670 lines
28 KiB
CSV
670 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200700,29561467,875,875,875,875,4231
|
|
20241024,200600,29561467,875,875,875,875,0
|
|
20241024,200500,29561467,875,875,875,875,0
|
|
20241024,200400,29561467,875,875,875,875,0
|
|
20241024,200300,29561467,875,875,875,875,0
|
|
20241024,200200,29561467,875,875,875,875,0
|
|
20241024,200100,29561467,875,875,875,875,0
|
|
20241024,200000,29561467,875,875,875,875,0
|
|
20241024,195900,29561467,875,875,875,875,0
|
|
20241024,195800,29561467,875,875,875,875,0
|
|
20241024,195700,29561467,875,875,875,875,0
|
|
20241024,195600,29561467,875,875,875,875,0
|
|
20241024,195500,29561467,875,875,875,875,0
|
|
20241024,195400,29561467,875,875,875,875,0
|
|
20241024,195300,29561467,875,875,875,875,0
|
|
20241024,195200,29561467,875,875,875,875,0
|
|
20241024,195100,29561467,875,875,875,875,0
|
|
20241024,195000,29561467,875,875,875,875,0
|
|
20241024,194900,29561467,875,875,875,875,0
|
|
20241024,194800,29561467,875,875,875,875,0
|
|
20241024,194700,29561467,875,875,875,875,0
|
|
20241024,194600,29561467,875,875,875,875,0
|
|
20241024,194500,29561467,875,875,875,875,0
|
|
20241024,194400,29561467,875,875,875,875,0
|
|
20241024,194300,29561467,875,875,875,875,0
|
|
20241024,194200,29561467,875,875,875,875,0
|
|
20241024,194100,29561467,875,875,875,875,0
|
|
20241024,194000,29561467,875,875,875,875,0
|
|
20241024,193900,29561467,875,875,875,875,0
|
|
20241024,193800,29561467,875,875,875,875,0
|
|
20241024,193700,29561467,875,875,875,875,4231
|
|
20241024,193600,29561467,875,875,875,875,0
|
|
20241024,193500,29561467,875,875,875,875,0
|
|
20241024,193400,29561467,875,875,875,875,0
|
|
20241024,193300,29561467,875,875,875,875,0
|
|
20241024,193200,29561467,875,875,875,875,0
|
|
20241024,193100,29561467,875,875,875,875,0
|
|
20241024,193000,29561467,875,875,875,875,0
|
|
20241024,192900,29561467,875,875,875,875,0
|
|
20241024,192800,29561467,875,875,875,875,0
|
|
20241024,192700,29561467,875,875,875,875,0
|
|
20241024,192600,29561467,875,875,875,875,0
|
|
20241024,192500,29561467,875,875,875,875,0
|
|
20241024,192400,29561467,875,875,875,875,0
|
|
20241024,192300,29561467,875,875,875,875,0
|
|
20241024,192200,29561467,875,875,875,875,0
|
|
20241024,192100,29561467,875,875,875,875,0
|
|
20241024,192000,29561467,875,875,875,875,0
|
|
20241024,191900,29561467,875,875,875,875,0
|
|
20241024,191800,29561467,875,875,875,875,0
|
|
20241024,191700,29561467,875,875,875,875,0
|
|
20241024,191600,29561467,875,875,875,875,0
|
|
20241024,191500,29561467,875,875,875,875,0
|
|
20241024,191400,29561467,875,875,875,875,0
|
|
20241024,191300,29561467,875,875,875,875,0
|
|
20241024,191200,29561467,875,875,875,875,0
|
|
20241024,191100,29561467,875,875,875,875,0
|
|
20241024,191000,29561467,875,875,875,875,0
|
|
20241024,190900,29561467,875,875,875,875,0
|
|
20241024,190800,29561467,875,875,875,875,0
|
|
20241024,190700,29561467,875,875,875,875,4231
|
|
20241024,190600,29561467,875,875,875,875,0
|
|
20241024,190500,29561467,875,875,875,875,0
|
|
20241024,190400,29561467,875,875,875,875,0
|
|
20241024,190300,29561467,875,875,875,875,0
|
|
20241024,190200,29561467,875,875,875,875,0
|
|
20241024,190100,29561467,875,875,875,875,0
|
|
20241024,190000,29561467,875,875,875,875,0
|
|
20241024,185900,29561467,875,875,875,875,0
|
|
20241024,185800,29561467,875,875,875,875,0
|
|
20241024,185700,29561467,875,875,875,875,0
|
|
20241024,185600,29561467,875,875,875,875,0
|
|
20241024,185500,29561467,875,875,875,875,0
|
|
20241024,185400,29561467,875,875,875,875,0
|
|
20241024,185300,29561467,875,875,875,875,0
|
|
20241024,185200,29561467,875,875,875,875,0
|
|
20241024,185100,29561467,875,875,875,875,0
|
|
20241024,185000,29561467,875,875,875,875,0
|
|
20241024,184900,29561467,875,875,875,875,0
|
|
20241024,184800,29561467,875,875,875,875,0
|
|
20241024,184700,29561467,875,875,875,875,0
|
|
20241024,184600,29561467,875,875,875,875,0
|
|
20241024,184500,29561467,875,875,875,875,0
|
|
20241024,184400,29561467,875,875,875,875,0
|
|
20241024,184300,29561467,875,875,875,875,0
|
|
20241024,184200,29561467,875,875,875,875,0
|
|
20241024,184100,29561467,875,875,875,875,0
|
|
20241024,184000,29561467,875,875,875,875,0
|
|
20241024,183900,29561467,875,875,875,875,0
|
|
20241024,183800,29561467,875,875,875,875,0
|
|
20241024,183700,29561467,875,875,875,875,4231
|
|
20241024,183600,29561467,875,875,875,875,0
|
|
20241024,183500,29561467,875,875,875,875,0
|
|
20241024,183400,29561467,875,875,875,875,0
|
|
20241024,183300,29561467,875,875,875,875,0
|
|
20241024,183200,29561467,875,875,875,875,0
|
|
20241024,183100,29561467,875,875,875,875,0
|
|
20241024,183000,29561467,875,875,875,875,0
|
|
20241024,182900,29561467,875,875,875,875,0
|
|
20241024,182800,29561467,875,875,875,875,0
|
|
20241024,182700,29561467,875,875,875,875,0
|
|
20241024,182600,29561467,875,875,875,875,0
|
|
20241024,182500,29561467,875,875,875,875,0
|
|
20241024,182400,29561467,875,875,875,875,0
|
|
20241024,182300,29561467,875,875,875,875,0
|
|
20241024,182200,29561467,875,875,875,875,0
|
|
20241024,182100,29561467,875,875,875,875,0
|
|
20241024,182000,29561467,875,875,875,875,0
|
|
20241024,181900,29561467,875,875,875,875,0
|
|
20241024,181800,29561467,875,875,875,875,0
|
|
20241024,181700,29561467,875,875,875,875,0
|
|
20241024,181600,29561467,875,875,875,875,0
|
|
20241024,181500,29561467,875,875,875,875,0
|
|
20241024,181400,29561467,875,875,875,875,0
|
|
20241024,181300,29561467,875,875,875,875,0
|
|
20241024,181200,29561467,875,875,875,875,0
|
|
20241024,181100,29561467,875,875,875,875,0
|
|
20241024,181000,29561467,875,875,875,875,0
|
|
20241024,180900,29561467,875,875,875,875,0
|
|
20241024,180800,29561467,875,875,875,875,0
|
|
20241024,180700,29561467,875,875,875,875,4231
|
|
20241024,180600,29561467,875,875,875,875,0
|
|
20241024,180500,29561467,875,875,875,875,0
|
|
20241024,180400,29561467,875,875,875,875,0
|
|
20241024,180300,29561467,875,875,875,875,0
|
|
20241024,180200,29561467,875,875,875,875,0
|
|
20241024,180100,29561467,875,875,875,875,0
|
|
20241024,180000,29561467,875,875,875,875,0
|
|
20241024,175900,29561467,875,875,875,875,0
|
|
20241024,175800,29561467,875,875,875,875,0
|
|
20241024,175700,29561467,875,875,875,875,0
|
|
20241024,175600,29561467,875,875,875,875,0
|
|
20241024,175500,29561467,875,875,875,875,0
|
|
20241024,175400,29561467,875,875,875,875,0
|
|
20241024,175300,29561467,875,875,875,875,0
|
|
20241024,175200,29561467,875,875,875,875,0
|
|
20241024,175100,29561467,875,875,875,875,0
|
|
20241024,175000,29561467,875,875,875,875,0
|
|
20241024,174900,29561467,875,875,875,875,0
|
|
20241024,174800,29561467,875,875,875,875,0
|
|
20241024,174700,29561467,875,875,875,875,0
|
|
20241024,174600,29561467,875,875,875,875,0
|
|
20241024,174500,29561467,875,875,875,875,0
|
|
20241024,174400,29561467,875,875,875,875,0
|
|
20241024,174300,29561467,875,875,875,875,0
|
|
20241024,174200,29561467,875,875,875,875,0
|
|
20241024,174100,29561467,875,875,875,875,0
|
|
20241024,174000,29561467,875,875,875,875,0
|
|
20241024,173900,29561467,875,875,875,875,0
|
|
20241024,173800,29561467,875,875,875,875,0
|
|
20241024,173700,29561467,875,875,875,875,4231
|
|
20241024,173600,29561467,875,875,875,875,0
|
|
20241024,173500,29561467,875,875,875,875,0
|
|
20241024,173400,29561467,875,875,875,875,0
|
|
20241024,173300,29561467,875,875,875,875,0
|
|
20241024,173200,29561467,875,875,875,875,0
|
|
20241024,173100,29561467,875,875,875,875,0
|
|
20241024,173000,29561467,875,875,875,875,0
|
|
20241024,172900,29561467,875,875,875,875,0
|
|
20241024,172800,29561467,875,875,875,875,0
|
|
20241024,172700,29561467,875,875,875,875,0
|
|
20241024,172600,29561467,875,875,875,875,0
|
|
20241024,172500,29561467,875,875,875,875,0
|
|
20241024,172400,29561467,875,875,875,875,0
|
|
20241024,172300,29561467,875,875,875,875,0
|
|
20241024,172200,29561467,875,875,875,875,0
|
|
20241024,172100,29561467,875,875,875,875,0
|
|
20241024,172000,29561467,875,875,875,875,0
|
|
20241024,171900,29561467,875,875,875,875,0
|
|
20241024,171800,29561467,875,875,875,875,0
|
|
20241024,171700,29561467,875,875,875,875,0
|
|
20241024,171600,29561467,875,875,875,875,0
|
|
20241024,171500,29561467,875,875,875,875,0
|
|
20241024,171400,29561467,875,875,875,875,0
|
|
20241024,171300,29561467,875,875,875,875,0
|
|
20241024,171200,29561467,875,875,875,875,0
|
|
20241024,171100,29561467,875,875,875,875,0
|
|
20241024,171000,29561467,875,875,875,875,0
|
|
20241024,170900,29561467,875,875,875,875,0
|
|
20241024,170800,29561467,875,875,875,875,0
|
|
20241024,170700,29561467,875,875,875,875,4231
|
|
20241024,170600,29561467,875,875,875,875,0
|
|
20241024,170500,29561467,875,875,875,875,0
|
|
20241024,170400,29561467,875,875,875,875,0
|
|
20241024,170300,29561467,875,875,875,875,0
|
|
20241024,170200,29561467,875,875,875,875,0
|
|
20241024,170100,29561467,875,875,875,875,0
|
|
20241024,170000,29561467,875,875,875,875,0
|
|
20241024,165900,29561467,875,875,875,875,0
|
|
20241024,165800,29561467,875,875,875,875,0
|
|
20241024,165700,29561467,875,875,875,875,0
|
|
20241024,165600,29561467,875,875,875,875,0
|
|
20241024,165500,29561467,875,875,875,875,0
|
|
20241024,165400,29561467,875,875,875,875,0
|
|
20241024,165300,29561467,875,875,875,875,0
|
|
20241024,165200,29561467,875,875,875,875,0
|
|
20241024,165100,29561467,875,875,875,875,0
|
|
20241024,165000,29561467,875,875,875,875,0
|
|
20241024,164900,29561467,875,875,875,875,0
|
|
20241024,164800,29561467,875,875,875,875,0
|
|
20241024,164700,29561467,875,875,875,875,0
|
|
20241024,164600,29561467,875,875,875,875,0
|
|
20241024,164500,29561467,875,875,875,875,0
|
|
20241024,164400,29561467,875,875,875,875,0
|
|
20241024,164300,29561467,875,875,875,875,0
|
|
20241024,164200,29561467,875,875,875,875,0
|
|
20241024,164100,29561467,875,875,875,875,0
|
|
20241024,164000,29561467,875,875,875,875,0
|
|
20241024,163900,29561467,875,875,875,875,0
|
|
20241024,163800,29561467,875,875,875,875,0
|
|
20241024,163700,29561467,875,875,875,875,4231
|
|
20241024,163600,29561467,875,875,875,875,0
|
|
20241024,163500,29561467,875,875,875,875,0
|
|
20241024,163400,29561467,875,875,875,875,0
|
|
20241024,163300,29561467,875,875,875,875,0
|
|
20241024,163200,29561467,875,875,875,875,0
|
|
20241024,163100,29561467,875,875,875,875,0
|
|
20241024,163000,29561467,875,875,875,875,0
|
|
20241024,162900,29561467,875,875,875,875,0
|
|
20241024,162800,29561467,875,875,875,875,0
|
|
20241024,162700,29561467,875,875,875,875,0
|
|
20241024,162600,29561467,875,875,875,875,0
|
|
20241024,162500,29561467,875,875,875,875,0
|
|
20241024,162400,29561467,875,875,875,875,0
|
|
20241024,162300,29561467,875,875,875,875,0
|
|
20241024,162200,29561467,875,875,875,875,0
|
|
20241024,162100,29561467,875,875,875,875,0
|
|
20241024,162000,29561467,875,875,875,875,0
|
|
20241024,161900,29561467,875,875,875,875,0
|
|
20241024,161800,29561467,875,875,875,875,0
|
|
20241024,161700,29561467,875,875,875,875,0
|
|
20241024,161600,29561467,875,875,875,875,0
|
|
20241024,161500,29561467,875,875,875,875,0
|
|
20241024,161400,29561467,875,875,875,875,0
|
|
20241024,161300,29561467,875,875,875,875,0
|
|
20241024,161200,29561467,875,875,875,875,0
|
|
20241024,161100,29561467,875,875,875,875,0
|
|
20241024,161000,29561467,875,875,875,875,0
|
|
20241024,160900,29561467,875,875,875,875,0
|
|
20241024,160800,29561467,875,875,875,875,0
|
|
20241024,160700,29561467,875,875,875,875,4231
|
|
20241024,160600,29561467,875,875,875,875,0
|
|
20241024,160500,29561467,875,875,875,875,0
|
|
20241024,160400,29561467,875,875,875,875,0
|
|
20241024,160300,29561467,875,875,875,875,0
|
|
20241024,160200,29561467,875,875,875,875,0
|
|
20241024,160100,29561467,875,875,875,875,0
|
|
20241024,160000,29561467,875,875,875,875,0
|
|
20241024,155900,29561467,875,875,875,875,0
|
|
20241024,155800,29561467,875,875,875,875,0
|
|
20241024,155700,29561467,875,875,875,875,0
|
|
20241024,155600,29561467,875,875,875,875,0
|
|
20241024,155500,29561467,875,875,875,875,0
|
|
20241024,155400,29561467,875,875,875,875,0
|
|
20241024,155300,29561467,875,875,875,875,0
|
|
20241024,155200,29561467,875,875,875,875,0
|
|
20241024,155100,29561467,875,875,875,875,0
|
|
20241024,155000,29561467,875,875,875,875,0
|
|
20241024,154900,29561467,875,875,875,875,0
|
|
20241024,154800,29561467,875,875,875,875,0
|
|
20241024,154700,29561467,875,875,875,875,0
|
|
20241024,154600,29561467,875,875,875,875,0
|
|
20241024,154500,29561467,875,875,875,875,0
|
|
20241024,154400,29561467,875,875,875,875,0
|
|
20241024,154300,29561467,875,875,875,875,0
|
|
20241024,154200,29561467,875,875,875,875,0
|
|
20241024,154100,29561467,875,875,875,875,0
|
|
20241024,154000,29561467,875,875,875,875,0
|
|
20241024,153900,29561467,875,875,875,875,0
|
|
20241024,153800,29561467,875,875,875,875,0
|
|
20241024,153700,29561467,875,875,875,875,4231
|
|
20241024,153600,29561467,875,875,875,875,0
|
|
20241024,153500,29561467,875,875,875,875,0
|
|
20241024,153400,29561467,875,875,875,875,0
|
|
20241024,153300,29561467,875,875,875,875,0
|
|
20241024,153200,29561467,875,875,875,875,0
|
|
20241024,153100,29561467,875,875,875,875,0
|
|
20241024,153000,29561467,875,875,875,875,4231
|
|
20241024,152900,25859342,870,870,870,870,0
|
|
20241024,152800,25859342,870,870,870,870,0
|
|
20241024,152700,25859342,870,870,870,870,0
|
|
20241024,152600,25859342,870,870,870,870,0
|
|
20241024,152500,25859342,870,870,870,870,0
|
|
20241024,152400,25859342,870,870,870,870,0
|
|
20241024,152300,25859342,870,870,870,870,0
|
|
20241024,152200,25859342,870,870,870,870,0
|
|
20241024,152100,25859342,870,870,870,870,0
|
|
20241024,152000,25859342,870,870,870,870,0
|
|
20241024,151900,25859342,870,865,870,864,1132
|
|
20241024,151800,24881203,871,871,871,871,0
|
|
20241024,151700,24881203,871,871,871,871,0
|
|
20241024,151600,24881203,871,871,871,871,0
|
|
20241024,151500,24881203,871,871,871,871,0
|
|
20241024,151400,24881203,871,871,871,871,0
|
|
20241024,151300,24881203,871,871,871,871,0
|
|
20241024,151200,24881203,871,871,871,871,23
|
|
20241024,151100,24861170,871,865,871,864,6
|
|
20241024,151000,24855964,871,867,871,867,65
|
|
20241024,150900,24799597,867,867,867,867,20
|
|
20241024,150800,24782257,867,867,867,867,0
|
|
20241024,150700,24782257,867,867,867,867,0
|
|
20241024,150600,24782257,867,867,867,867,0
|
|
20241024,150500,24782257,867,867,867,867,0
|
|
20241024,150400,24782257,867,867,867,867,0
|
|
20241024,150300,24782257,867,867,867,867,0
|
|
20241024,150200,24782257,867,867,867,867,0
|
|
20241024,150100,24782257,867,866,867,866,20
|
|
20241024,150000,24764929,866,865,866,865,15
|
|
20241024,145900,24751940,864,864,864,864,0
|
|
20241024,145800,24751940,864,864,864,863,126
|
|
20241024,145700,24643082,866,865,866,865,46
|
|
20241024,145600,24603282,865,865,865,865,0
|
|
20241024,145500,24603282,865,865,865,865,0
|
|
20241024,145400,24603282,865,865,865,865,1
|
|
20241024,145300,24602417,866,866,866,866,0
|
|
20241024,145200,24602417,866,866,866,866,0
|
|
20241024,145100,24602417,866,866,866,866,0
|
|
20241024,145000,24602417,866,866,866,866,0
|
|
20241024,144900,24602417,866,866,866,866,0
|
|
20241024,144800,24602417,866,866,866,866,106
|
|
20241024,144700,24510621,866,866,866,866,10
|
|
20241024,144600,24501961,866,866,866,866,0
|
|
20241024,144500,24501961,866,866,866,866,0
|
|
20241024,144400,24501961,866,866,866,866,0
|
|
20241024,144300,24501961,866,866,866,866,0
|
|
20241024,144200,24501961,866,866,866,866,0
|
|
20241024,144100,24501961,866,866,866,866,0
|
|
20241024,144000,24501961,866,866,866,866,0
|
|
20241024,143900,24501961,866,866,866,866,0
|
|
20241024,143800,24501961,866,866,866,866,0
|
|
20241024,143700,24501961,866,866,866,866,0
|
|
20241024,143600,24501961,866,866,866,866,0
|
|
20241024,143500,24501961,866,866,866,866,0
|
|
20241024,143400,24501961,866,866,866,866,0
|
|
20241024,143300,24501961,866,866,866,866,0
|
|
20241024,143200,24501961,866,866,866,866,0
|
|
20241024,143100,24501961,866,866,866,866,0
|
|
20241024,143000,24501961,866,866,866,866,0
|
|
20241024,142900,24501961,866,866,866,866,0
|
|
20241024,142800,24501961,866,866,866,866,0
|
|
20241024,142700,24501961,866,866,866,866,0
|
|
20241024,142600,24501961,866,866,866,866,0
|
|
20241024,142500,24501961,866,866,867,866,4
|
|
20241024,142400,24498496,867,866,867,866,2
|
|
20241024,142300,24496763,866,866,866,866,1
|
|
20241024,142200,24495897,867,867,867,867,0
|
|
20241024,142100,24495897,867,867,867,867,0
|
|
20241024,142000,24495897,867,867,867,867,0
|
|
20241024,141900,24495897,867,867,867,867,0
|
|
20241024,141800,24495897,867,867,867,867,0
|
|
20241024,141700,24495897,867,867,867,867,0
|
|
20241024,141600,24495897,867,867,867,867,0
|
|
20241024,141500,24495897,867,865,867,865,5
|
|
20241024,141400,24491569,867,865,867,865,3
|
|
20241024,141300,24488971,867,867,867,867,0
|
|
20241024,141200,24488971,867,865,867,865,3
|
|
20241024,141100,24486372,863,863,867,863,13
|
|
20241024,141000,24475144,867,867,867,867,0
|
|
20241024,140900,24475144,867,867,867,867,0
|
|
20241024,140800,24475144,867,867,867,867,0
|
|
20241024,140700,24475144,867,867,867,867,0
|
|
20241024,140600,24475144,867,867,867,867,0
|
|
20241024,140500,24475144,867,867,867,867,0
|
|
20241024,140400,24475144,867,867,867,867,0
|
|
20241024,140300,24475144,867,867,867,867,0
|
|
20241024,140200,24475144,867,867,867,867,0
|
|
20241024,140100,24475144,867,867,867,867,0
|
|
20241024,140000,24475144,867,867,867,867,0
|
|
20241024,135900,24475144,867,867,867,867,0
|
|
20241024,135800,24475144,867,867,867,867,0
|
|
20241024,135700,24475144,867,867,867,867,0
|
|
20241024,135600,24475144,867,867,867,867,0
|
|
20241024,135500,24475144,867,865,867,865,2
|
|
20241024,135400,24473412,863,863,863,863,5
|
|
20241024,135300,24469097,867,867,867,867,0
|
|
20241024,135200,24469097,867,867,867,867,0
|
|
20241024,135100,24469097,867,867,867,867,0
|
|
20241024,135000,24469097,867,867,867,867,0
|
|
20241024,134900,24469097,867,867,867,867,0
|
|
20241024,134800,24469097,867,867,867,867,0
|
|
20241024,134700,24469097,867,867,867,867,0
|
|
20241024,134600,24469097,867,867,867,867,0
|
|
20241024,134500,24469097,867,867,867,867,0
|
|
20241024,134400,24469097,867,867,867,867,0
|
|
20241024,134300,24469097,867,867,867,867,0
|
|
20241024,134200,24469097,867,867,867,867,0
|
|
20241024,134100,24469097,867,867,867,867,0
|
|
20241024,134000,24469097,867,867,867,867,0
|
|
20241024,133900,24469097,867,867,867,867,0
|
|
20241024,133800,24469097,867,867,867,867,0
|
|
20241024,133700,24469097,867,867,867,867,0
|
|
20241024,133600,24469097,867,867,867,867,0
|
|
20241024,133500,24469097,867,867,867,867,0
|
|
20241024,133400,24469097,867,867,867,867,0
|
|
20241024,133300,24469097,867,865,867,865,100
|
|
20241024,133200,24382399,867,867,867,867,0
|
|
20241024,133100,24382399,867,867,867,867,0
|
|
20241024,133000,24382399,867,867,867,867,0
|
|
20241024,132900,24382399,867,865,867,865,30
|
|
20241024,132800,24356391,867,863,867,863,1004
|
|
20241024,132700,23489927,867,863,867,863,1008
|
|
20241024,132600,22619995,867,867,867,867,0
|
|
20241024,132500,22619995,867,867,867,867,0
|
|
20241024,132400,22619995,867,867,867,867,0
|
|
20241024,132300,22619995,867,867,867,867,0
|
|
20241024,132200,22619995,867,867,867,867,0
|
|
20241024,132100,22619995,867,865,867,865,202
|
|
20241024,132000,22445263,865,865,865,865,0
|
|
20241024,131900,22445263,865,865,865,865,0
|
|
20241024,131800,22445263,865,865,865,865,300
|
|
20241024,131700,22185763,865,865,865,865,0
|
|
20241024,131600,22185763,865,865,865,865,0
|
|
20241024,131500,22185763,865,864,865,864,166
|
|
20241024,131400,22042337,865,865,865,865,0
|
|
20241024,131300,22042337,865,865,865,865,0
|
|
20241024,131200,22042337,865,865,865,865,0
|
|
20241024,131100,22042337,865,865,865,865,0
|
|
20241024,131000,22042337,865,865,865,865,0
|
|
20241024,130900,22042337,865,865,865,865,0
|
|
20241024,130800,22042337,865,865,865,865,0
|
|
20241024,130700,22042337,865,865,865,865,0
|
|
20241024,130600,22042337,865,865,865,865,0
|
|
20241024,130500,22042337,865,865,865,865,0
|
|
20241024,130400,22042337,865,865,865,865,0
|
|
20241024,130300,22042337,865,865,865,865,0
|
|
20241024,130200,22042337,865,865,865,865,0
|
|
20241024,130100,22042337,865,865,865,865,0
|
|
20241024,130000,22042337,865,865,865,865,0
|
|
20241024,125900,22042337,865,865,865,865,0
|
|
20241024,125800,22042337,865,865,865,865,0
|
|
20241024,125700,22042337,865,865,865,865,0
|
|
20241024,125600,22042337,865,865,865,865,0
|
|
20241024,125500,22042337,865,865,865,865,0
|
|
20241024,125400,22042337,865,865,865,865,0
|
|
20241024,125300,22042337,865,865,865,865,0
|
|
20241024,125200,22042337,865,865,865,865,0
|
|
20241024,125100,22042337,865,869,869,863,5007
|
|
20241024,125000,17714909,870,870,870,870,0
|
|
20241024,124900,17714909,870,870,870,870,2
|
|
20241024,124800,17713169,869,869,869,869,14
|
|
20241024,124700,17701003,870,870,870,870,0
|
|
20241024,124600,17701003,870,870,870,870,2
|
|
20241024,124500,17699263,869,869,869,869,0
|
|
20241024,124400,17699263,869,869,869,869,0
|
|
20241024,124300,17699263,869,869,869,869,0
|
|
20241024,124200,17699263,869,869,869,869,0
|
|
20241024,124100,17699263,869,869,869,869,0
|
|
20241024,124000,17699263,869,869,869,869,0
|
|
20241024,123900,17699263,869,869,869,869,2
|
|
20241024,123800,17697525,872,872,872,872,0
|
|
20241024,123700,17697525,872,870,872,870,30
|
|
20241024,123600,17671406,865,865,865,865,1
|
|
20241024,123500,17670541,872,872,872,872,0
|
|
20241024,123400,17670541,872,865,872,865,15
|
|
20241024,123300,17657550,872,872,872,872,0
|
|
20241024,123200,17657550,872,872,872,872,0
|
|
20241024,123100,17657550,872,872,872,872,0
|
|
20241024,123000,17657550,872,872,872,872,0
|
|
20241024,122900,17657550,872,865,872,865,208
|
|
20241024,122800,17477600,872,872,872,872,0
|
|
20241024,122700,17477600,872,872,872,872,0
|
|
20241024,122600,17477600,872,866,872,866,180
|
|
20241024,122500,17321162,869,865,869,865,970
|
|
20241024,122400,16482047,865,865,865,865,156
|
|
20241024,122300,16347107,865,865,865,865,0
|
|
20241024,122200,16347107,865,865,865,865,0
|
|
20241024,122100,16347107,865,865,865,865,0
|
|
20241024,122000,16347107,865,865,865,865,3
|
|
20241024,121900,16344512,865,865,865,865,116
|
|
20241024,121800,16244172,865,865,865,865,0
|
|
20241024,121700,16244172,865,865,865,865,0
|
|
20241024,121600,16244172,865,865,865,865,0
|
|
20241024,121500,16244172,865,865,865,865,0
|
|
20241024,121400,16244172,865,865,865,865,0
|
|
20241024,121300,16244172,865,865,865,865,0
|
|
20241024,121200,16244172,865,865,865,865,10
|
|
20241024,121100,16235522,865,865,865,865,0
|
|
20241024,121000,16235522,865,865,865,865,0
|
|
20241024,120900,16235522,865,864,865,864,1586
|
|
20241024,120800,14863652,865,865,865,865,0
|
|
20241024,120700,14863652,865,865,865,865,0
|
|
20241024,120600,14863652,865,865,865,865,96
|
|
20241024,120500,14780612,865,865,865,865,0
|
|
20241024,120400,14780612,865,865,865,865,0
|
|
20241024,120300,14780612,865,865,865,865,0
|
|
20241024,120200,14780612,865,865,865,865,0
|
|
20241024,120100,14780612,865,865,865,865,0
|
|
20241024,120000,14780612,865,865,865,865,0
|
|
20241024,115900,14780612,865,865,865,865,100
|
|
20241024,115800,14694112,865,865,865,865,125
|
|
20241024,115700,14585987,865,865,865,865,0
|
|
20241024,115600,14585987,865,865,865,865,0
|
|
20241024,115500,14585987,865,865,865,865,0
|
|
20241024,115400,14585987,865,865,865,865,0
|
|
20241024,115300,14585987,865,865,865,865,0
|
|
20241024,115200,14585987,865,865,865,865,0
|
|
20241024,115100,14585987,865,865,865,865,0
|
|
20241024,115000,14585987,865,865,865,865,0
|
|
20241024,114900,14585987,865,865,865,865,0
|
|
20241024,114800,14585987,865,865,865,865,0
|
|
20241024,114700,14585987,865,865,865,865,0
|
|
20241024,114600,14585987,865,866,866,864,1301
|
|
20241024,114500,13460488,873,868,873,868,3
|
|
20241024,114400,13457874,866,866,866,866,13
|
|
20241024,114300,13446616,874,874,874,874,0
|
|
20241024,114200,13446616,874,868,874,868,9
|
|
20241024,114100,13438762,874,874,874,874,0
|
|
20241024,114000,13438762,874,874,874,874,0
|
|
20241024,113900,13438762,874,874,874,874,0
|
|
20241024,113800,13438762,874,874,874,874,0
|
|
20241024,113700,13438762,874,874,874,874,0
|
|
20241024,113600,13438762,874,868,874,868,183
|
|
20241024,113500,13278826,874,874,874,874,0
|
|
20241024,113400,13278826,874,874,874,874,0
|
|
20241024,113300,13278826,874,874,874,874,0
|
|
20241024,113200,13278826,874,867,874,867,4
|
|
20241024,113100,13275343,874,874,874,874,0
|
|
20241024,113000,13275343,874,874,874,874,0
|
|
20241024,112900,13275343,874,874,874,874,0
|
|
20241024,112800,13275343,874,874,874,874,0
|
|
20241024,112700,13275343,874,874,874,874,0
|
|
20241024,112600,13275343,874,874,874,874,0
|
|
20241024,112500,13275343,874,868,874,868,3
|
|
20241024,112400,13272727,867,867,867,867,1
|
|
20241024,112300,13271860,874,865,874,864,176
|
|
20241024,112200,13119561,864,864,864,864,1
|
|
20241024,112100,13118697,865,865,865,865,0
|
|
20241024,112000,13118697,865,865,865,865,0
|
|
20241024,111900,13118697,865,865,865,865,0
|
|
20241024,111800,13118697,865,865,865,865,0
|
|
20241024,111700,13118697,865,865,865,865,0
|
|
20241024,111600,13118697,865,865,865,865,0
|
|
20241024,111500,13118697,865,865,865,865,0
|
|
20241024,111400,13118697,865,865,865,865,0
|
|
20241024,111300,13118697,865,865,865,865,0
|
|
20241024,111200,13118697,865,865,865,865,0
|
|
20241024,111100,13118697,865,865,865,865,90
|
|
20241024,111000,13040847,865,865,865,865,0
|
|
20241024,110900,13040847,865,865,865,865,0
|
|
20241024,110800,13040847,865,865,865,865,0
|
|
20241024,110700,13040847,865,865,865,865,70
|
|
20241024,110600,12980297,865,865,865,865,5
|
|
20241024,110500,12975972,865,865,865,865,0
|
|
20241024,110400,12975972,865,865,865,865,0
|
|
20241024,110300,12975972,865,865,865,865,0
|
|
20241024,110200,12975972,865,865,865,865,0
|
|
20241024,110100,12975972,865,865,865,865,0
|
|
20241024,110000,12975972,865,865,865,865,0
|
|
20241024,105900,12975972,865,865,865,865,0
|
|
20241024,105800,12975972,865,865,865,865,0
|
|
20241024,105700,12975972,865,865,865,865,0
|
|
20241024,105600,12975972,865,865,865,865,0
|
|
20241024,105500,12975972,865,865,865,865,0
|
|
20241024,105400,12975972,865,865,865,865,88
|
|
20241024,105300,12899852,865,865,865,865,0
|
|
20241024,105200,12899852,865,865,865,865,0
|
|
20241024,105100,12899852,865,865,865,865,217
|
|
20241024,105000,12712147,875,875,875,875,0
|
|
20241024,104900,12712147,875,867,875,867,36
|
|
20241024,104800,12680895,867,867,867,867,0
|
|
20241024,104700,12680895,867,867,874,867,48
|
|
20241024,104600,12639006,875,867,875,867,3
|
|
20241024,104500,12636389,867,867,867,867,1
|
|
20241024,104400,12635522,867,866,875,866,297
|
|
20241024,104300,12376272,874,864,874,864,266
|
|
20241024,104200,12144517,870,870,870,870,0
|
|
20241024,104100,12144517,870,865,870,865,3000
|
|
20241024,104000,9534573,865,865,865,865,0
|
|
20241024,103900,9534573,865,865,865,865,1000
|
|
20241024,103800,8669573,865,865,865,865,0
|
|
20241024,103700,8669573,865,865,865,865,0
|
|
20241024,103600,8669573,865,865,865,865,0
|
|
20241024,103500,8669573,865,865,865,865,1
|
|
20241024,103400,8668708,865,865,865,865,0
|
|
20241024,103300,8668708,865,865,865,865,0
|
|
20241024,103200,8668708,865,865,865,865,0
|
|
20241024,103100,8668708,865,865,865,865,20
|
|
20241024,103000,8651408,865,865,865,865,0
|
|
20241024,102900,8651408,865,865,865,865,2
|
|
20241024,102800,8649678,863,865,865,863,33
|
|
20241024,102700,8621193,863,865,865,863,4096
|
|
20241024,102600,5081449,866,868,868,866,500
|
|
20241024,102500,4648445,874,874,874,874,0
|
|
20241024,102400,4648445,874,874,874,874,0
|
|
20241024,102300,4648445,874,874,874,874,0
|
|
20241024,102200,4648445,874,874,874,874,0
|
|
20241024,102100,4648445,874,874,874,874,0
|
|
20241024,102000,4648445,874,874,874,874,0
|
|
20241024,101900,4648445,874,874,874,874,0
|
|
20241024,101800,4648445,874,870,874,870,9
|
|
20241024,101700,4640583,874,874,874,874,0
|
|
20241024,101600,4640583,874,870,874,868,1002
|
|
20241024,101500,3770823,873,872,873,872,3
|
|
20241024,101400,3768205,870,870,870,870,21
|
|
20241024,101300,3749935,869,869,869,869,31
|
|
20241024,101200,3722996,869,869,869,869,6
|
|
20241024,101100,3717782,869,869,869,869,1
|
|
20241024,101000,3716913,875,868,875,868,65
|
|
20241024,100900,3660368,868,868,868,868,20
|
|
20241024,100800,3643008,868,868,868,868,0
|
|
20241024,100700,3643008,868,868,868,868,0
|
|
20241024,100600,3643008,868,868,868,868,20
|
|
20241024,100500,3625648,868,868,868,868,0
|
|
20241024,100400,3625648,868,868,868,868,0
|
|
20241024,100300,3625648,868,868,868,868,0
|
|
20241024,100200,3625648,868,868,868,868,11
|
|
20241024,100100,3616100,866,866,866,866,88
|
|
20241024,100000,3539892,866,866,866,866,0
|
|
20241024,095900,3539892,866,866,866,866,0
|
|
20241024,095800,3539892,866,866,866,866,0
|
|
20241024,095700,3539892,866,866,866,866,0
|
|
20241024,095600,3539892,866,866,866,866,0
|
|
20241024,095500,3539892,866,866,866,866,0
|
|
20241024,095400,3539892,866,866,866,866,17
|
|
20241024,095300,3525170,866,866,866,866,200
|
|
20241024,095200,3351970,866,866,866,866,40
|
|
20241024,095100,3317330,866,866,866,866,0
|
|
20241024,095000,3317330,866,866,866,866,45
|
|
20241024,094900,3278360,866,866,866,866,70
|
|
20241024,094800,3217740,866,866,866,866,0
|
|
20241024,094700,3217740,866,866,866,866,0
|
|
20241024,094600,3217740,866,866,866,866,0
|
|
20241024,094500,3217740,866,866,866,866,0
|
|
20241024,094400,3217740,866,866,866,866,30
|
|
20241024,094300,3191760,866,866,866,866,10
|
|
20241024,094200,3183100,866,866,866,866,25
|
|
20241024,094100,3161450,866,866,866,866,5
|
|
20241024,094000,3157120,866,866,866,866,1
|
|
20241024,093900,3156254,866,866,866,866,142
|
|
20241024,093800,3033282,866,866,866,866,115
|
|
20241024,093700,2933692,866,866,866,866,0
|
|
20241024,093600,2933692,866,866,866,866,0
|
|
20241024,093500,2933692,866,866,866,866,0
|
|
20241024,093400,2933692,866,866,866,866,0
|
|
20241024,093300,2933692,866,866,866,866,143
|
|
20241024,093200,2809854,866,866,866,866,98
|
|
20241024,093100,2724986,865,865,866,865,45
|
|
20241024,093000,2686041,866,866,866,866,20
|
|
20241024,092900,2668721,866,866,866,866,801
|
|
20241024,092800,1975055,866,866,866,866,0
|
|
20241024,092700,1975055,866,866,866,866,0
|
|
20241024,092600,1975055,866,864,866,864,22
|
|
20241024,092500,1956043,866,866,866,866,0
|
|
20241024,092400,1956043,866,866,866,866,0
|
|
20241024,092300,1956043,866,866,866,866,0
|
|
20241024,092200,1956043,866,866,866,866,0
|
|
20241024,092100,1956043,866,866,873,866,10
|
|
20241024,092000,1947355,866,866,870,866,62
|
|
20241024,091900,1893571,866,866,866,866,1
|
|
20241024,091800,1892705,866,866,866,866,0
|
|
20241024,091700,1892705,866,866,866,866,2
|
|
20241024,091600,1890973,866,866,866,866,0
|
|
20241024,091500,1890973,866,866,866,866,0
|
|
20241024,091400,1890973,866,865,873,864,1440
|
|
20241024,091300,646698,867,867,867,867,0
|
|
20241024,091200,646698,867,866,873,866,268
|
|
20241024,091100,414597,866,866,866,866,99
|
|
20241024,091000,328863,866,866,866,866,0
|
|
20241024,090900,328863,866,866,866,866,14
|
|
20241024,090800,316739,866,866,866,866,21
|
|
20241024,090700,298553,873,866,873,865,21
|
|
20241024,090600,280353,866,866,866,866,21
|
|
20241024,090500,262167,874,874,874,874,2
|
|
20241024,090400,260419,874,874,874,874,2
|
|
20241024,090300,258671,862,862,862,862,0
|
|
20241024,090200,258671,862,873,875,862,35
|
|
20241024,090100,228379,880,875,880,875,5
|
|
20241024,090000,223999,874,875,875,874,256
|