705 lines
31 KiB
CSV
705 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,204200,239604440,620,620,620,620,9465
|
|
20241024,204100,239604440,620,620,620,620,0
|
|
20241024,204000,239604440,620,620,620,620,0
|
|
20241024,203900,239604440,620,620,620,620,0
|
|
20241024,203800,239604440,620,620,620,620,0
|
|
20241024,203700,239604440,620,620,620,620,0
|
|
20241024,203600,239604440,620,620,620,620,0
|
|
20241024,203500,239604440,620,620,620,620,0
|
|
20241024,203400,239604440,620,620,620,620,0
|
|
20241024,203300,239604440,620,620,620,620,0
|
|
20241024,203200,239604440,620,620,620,620,0
|
|
20241024,203100,239604440,620,620,620,620,0
|
|
20241024,203000,239604440,620,620,620,620,0
|
|
20241024,202900,239604440,620,620,620,620,0
|
|
20241024,202800,239604440,620,620,620,620,0
|
|
20241024,202700,239604440,620,620,620,620,0
|
|
20241024,202600,239604440,620,620,620,620,0
|
|
20241024,202500,239604440,620,620,620,620,0
|
|
20241024,202400,239604440,620,620,620,620,0
|
|
20241024,202300,239604440,620,620,620,620,0
|
|
20241024,202200,239604440,620,620,620,620,0
|
|
20241024,202100,239604440,620,620,620,620,0
|
|
20241024,202000,239604440,620,620,620,620,0
|
|
20241024,201900,239604440,620,620,620,620,0
|
|
20241024,201800,239604440,620,620,620,620,0
|
|
20241024,201700,239604440,620,620,620,620,0
|
|
20241024,201600,239604440,620,620,620,620,0
|
|
20241024,201500,239604440,620,620,620,620,0
|
|
20241024,201400,239604440,620,620,620,620,0
|
|
20241024,201300,239604440,620,620,620,620,0
|
|
20241024,201200,239604440,620,620,620,620,9465
|
|
20241024,201100,239604440,620,620,620,620,0
|
|
20241024,201000,239604440,620,620,620,620,0
|
|
20241024,200900,239604440,620,620,620,620,0
|
|
20241024,200800,239604440,620,620,620,620,0
|
|
20241024,200700,239604440,620,620,620,620,0
|
|
20241024,200600,239604440,620,620,620,620,0
|
|
20241024,200500,239604440,620,620,620,620,0
|
|
20241024,200400,239604440,620,620,620,620,0
|
|
20241024,200300,239604440,620,620,620,620,0
|
|
20241024,200200,239604440,620,620,620,620,0
|
|
20241024,200100,239604440,620,620,620,620,0
|
|
20241024,200000,239604440,620,620,620,620,0
|
|
20241024,195900,239604440,620,620,620,620,0
|
|
20241024,195800,239604440,620,620,620,620,0
|
|
20241024,195700,239604440,620,620,620,620,0
|
|
20241024,195600,239604440,620,620,620,620,0
|
|
20241024,195500,239604440,620,620,620,620,0
|
|
20241024,195400,239604440,620,620,620,620,0
|
|
20241024,195300,239604440,620,620,620,620,0
|
|
20241024,195200,239604440,620,620,620,620,0
|
|
20241024,195100,239604440,620,620,620,620,0
|
|
20241024,195000,239604440,620,620,620,620,0
|
|
20241024,194900,239604440,620,620,620,620,0
|
|
20241024,194800,239604440,620,620,620,620,0
|
|
20241024,194700,239604440,620,620,620,620,0
|
|
20241024,194600,239604440,620,620,620,620,0
|
|
20241024,194500,239604440,620,620,620,620,0
|
|
20241024,194400,239604440,620,620,620,620,0
|
|
20241024,194300,239604440,620,620,620,620,0
|
|
20241024,194200,239604440,620,620,620,620,9465
|
|
20241024,194100,239604440,620,620,620,620,0
|
|
20241024,194000,239604440,620,620,620,620,0
|
|
20241024,193900,239604440,620,620,620,620,0
|
|
20241024,193800,239604440,620,620,620,620,0
|
|
20241024,193700,239604440,620,620,620,620,0
|
|
20241024,193600,239604440,620,620,620,620,0
|
|
20241024,193500,239604440,620,620,620,620,0
|
|
20241024,193400,239604440,620,620,620,620,0
|
|
20241024,193300,239604440,620,620,620,620,0
|
|
20241024,193200,239604440,620,620,620,620,0
|
|
20241024,193100,239604440,620,620,620,620,0
|
|
20241024,193000,239604440,620,620,620,620,0
|
|
20241024,192900,239604440,620,620,620,620,0
|
|
20241024,192800,239604440,620,620,620,620,0
|
|
20241024,192700,239604440,620,620,620,620,0
|
|
20241024,192600,239604440,620,620,620,620,0
|
|
20241024,192500,239604440,620,620,620,620,0
|
|
20241024,192400,239604440,620,620,620,620,0
|
|
20241024,192300,239604440,620,620,620,620,0
|
|
20241024,192200,239604440,620,620,620,620,0
|
|
20241024,192100,239604440,620,620,620,620,0
|
|
20241024,192000,239604440,620,620,620,620,0
|
|
20241024,191900,239604440,620,620,620,620,0
|
|
20241024,191800,239604440,620,620,620,620,0
|
|
20241024,191700,239604440,620,620,620,620,0
|
|
20241024,191600,239604440,620,620,620,620,0
|
|
20241024,191500,239604440,620,620,620,620,0
|
|
20241024,191400,239604440,620,620,620,620,0
|
|
20241024,191300,239604440,620,620,620,620,0
|
|
20241024,191200,239604440,620,620,620,620,9465
|
|
20241024,191100,239604440,620,620,620,620,0
|
|
20241024,191000,239604440,620,620,620,620,0
|
|
20241024,190900,239604440,620,620,620,620,0
|
|
20241024,190800,239604440,620,620,620,620,0
|
|
20241024,190700,239604440,620,620,620,620,0
|
|
20241024,190600,239604440,620,620,620,620,0
|
|
20241024,190500,239604440,620,620,620,620,0
|
|
20241024,190400,239604440,620,620,620,620,0
|
|
20241024,190300,239604440,620,620,620,620,0
|
|
20241024,190200,239604440,620,620,620,620,0
|
|
20241024,190100,239604440,620,620,620,620,0
|
|
20241024,190000,239604440,620,620,620,620,0
|
|
20241024,185900,239604440,620,620,620,620,0
|
|
20241024,185800,239604440,620,620,620,620,0
|
|
20241024,185700,239604440,620,620,620,620,0
|
|
20241024,185600,239604440,620,620,620,620,0
|
|
20241024,185500,239604440,620,620,620,620,0
|
|
20241024,185400,239604440,620,620,620,620,0
|
|
20241024,185300,239604440,620,620,620,620,0
|
|
20241024,185200,239604440,620,620,620,620,0
|
|
20241024,185100,239604440,620,620,620,620,0
|
|
20241024,185000,239604440,620,620,620,620,0
|
|
20241024,184900,239604440,620,620,620,620,0
|
|
20241024,184800,239604440,620,620,620,620,0
|
|
20241024,184700,239604440,620,620,620,620,0
|
|
20241024,184600,239604440,620,620,620,620,0
|
|
20241024,184500,239604440,620,620,620,620,0
|
|
20241024,184400,239604440,620,620,620,620,0
|
|
20241024,184300,239604440,620,620,620,620,0
|
|
20241024,184200,239604440,620,620,620,620,9465
|
|
20241024,184100,239604440,620,620,620,620,0
|
|
20241024,184000,239604440,620,620,620,620,0
|
|
20241024,183900,239604440,620,620,620,620,0
|
|
20241024,183800,239604440,620,620,620,620,0
|
|
20241024,183700,239604440,620,620,620,620,0
|
|
20241024,183600,239604440,620,620,620,620,0
|
|
20241024,183500,239604440,620,620,620,620,0
|
|
20241024,183400,239604440,620,620,620,620,0
|
|
20241024,183300,239604440,620,620,620,620,0
|
|
20241024,183200,239604440,620,620,620,620,0
|
|
20241024,183100,239604440,620,620,620,620,0
|
|
20241024,183000,239604440,620,620,620,620,0
|
|
20241024,182900,239604440,620,620,620,620,0
|
|
20241024,182800,239604440,620,620,620,620,0
|
|
20241024,182700,239604440,620,620,620,620,0
|
|
20241024,182600,239604440,620,620,620,620,0
|
|
20241024,182500,239604440,620,620,620,620,0
|
|
20241024,182400,239604440,620,620,620,620,0
|
|
20241024,182300,239604440,620,620,620,620,0
|
|
20241024,182200,239604440,620,620,620,620,0
|
|
20241024,182100,239604440,620,620,620,620,0
|
|
20241024,182000,239604440,620,620,620,620,0
|
|
20241024,181900,239604440,620,620,620,620,0
|
|
20241024,181800,239604440,620,620,620,620,0
|
|
20241024,181700,239604440,620,620,620,620,0
|
|
20241024,181600,239604440,620,620,620,620,0
|
|
20241024,181500,239604440,620,620,620,620,0
|
|
20241024,181400,239604440,620,620,620,620,0
|
|
20241024,181300,239604440,620,620,620,620,0
|
|
20241024,181200,239604440,620,620,620,620,9465
|
|
20241024,181100,239604440,620,620,620,620,0
|
|
20241024,181000,239604440,620,620,620,620,0
|
|
20241024,180900,239604440,620,620,620,620,0
|
|
20241024,180800,239604440,620,620,620,620,0
|
|
20241024,180700,239604440,620,620,620,620,0
|
|
20241024,180600,239604440,620,620,620,620,0
|
|
20241024,180500,239604440,620,620,620,620,0
|
|
20241024,180400,239604440,620,620,620,620,0
|
|
20241024,180300,239604440,620,620,620,620,0
|
|
20241024,180200,239604440,620,620,620,620,0
|
|
20241024,180100,239604440,620,620,620,620,0
|
|
20241024,180000,239604440,620,620,620,620,0
|
|
20241024,175900,239604440,620,620,620,620,0
|
|
20241024,175800,239604440,620,620,620,620,0
|
|
20241024,175700,239604440,620,620,620,620,0
|
|
20241024,175600,239604440,620,620,620,620,0
|
|
20241024,175500,239604440,620,620,620,620,0
|
|
20241024,175400,239604440,620,620,620,620,0
|
|
20241024,175300,239604440,620,620,620,620,0
|
|
20241024,175200,239604440,620,620,620,620,0
|
|
20241024,175100,239604440,620,620,620,620,0
|
|
20241024,175000,239604440,620,620,620,620,0
|
|
20241024,174900,239604440,620,620,620,620,0
|
|
20241024,174800,239604440,620,620,620,620,0
|
|
20241024,174700,239604440,620,620,620,620,0
|
|
20241024,174600,239604440,620,620,620,620,0
|
|
20241024,174500,239604440,620,620,620,620,0
|
|
20241024,174400,239604440,620,620,620,620,0
|
|
20241024,174300,239604440,620,620,620,620,0
|
|
20241024,174200,239604440,620,620,620,620,9465
|
|
20241024,174100,239604440,620,620,620,620,0
|
|
20241024,174000,239604440,620,620,620,620,0
|
|
20241024,173900,239604440,620,620,620,620,0
|
|
20241024,173800,239604440,620,620,620,620,0
|
|
20241024,173700,239604440,620,620,620,620,0
|
|
20241024,173600,239604440,620,620,620,620,0
|
|
20241024,173500,239604440,620,620,620,620,0
|
|
20241024,173400,239604440,620,620,620,620,0
|
|
20241024,173300,239604440,620,620,620,620,0
|
|
20241024,173200,239604440,620,620,620,620,0
|
|
20241024,173100,239604440,620,620,620,620,0
|
|
20241024,173000,239604440,620,620,620,620,0
|
|
20241024,172900,239604440,620,620,620,620,0
|
|
20241024,172800,239604440,620,620,620,620,0
|
|
20241024,172700,239604440,620,620,620,620,0
|
|
20241024,172600,239604440,620,620,620,620,0
|
|
20241024,172500,239604440,620,620,620,620,0
|
|
20241024,172400,239604440,620,620,620,620,0
|
|
20241024,172300,239604440,620,620,620,620,0
|
|
20241024,172200,239604440,620,620,620,620,0
|
|
20241024,172100,239604440,620,620,620,620,0
|
|
20241024,172000,239604440,620,620,620,620,0
|
|
20241024,171900,239604440,620,620,620,620,0
|
|
20241024,171800,239604440,620,620,620,620,0
|
|
20241024,171700,239604440,620,620,620,620,0
|
|
20241024,171600,239604440,620,620,620,620,0
|
|
20241024,171500,239604440,620,620,620,620,0
|
|
20241024,171400,239604440,620,620,620,620,0
|
|
20241024,171300,239604440,620,620,620,620,0
|
|
20241024,171200,239604440,620,620,620,620,9465
|
|
20241024,171100,239604440,620,620,620,620,0
|
|
20241024,171000,239604440,620,620,620,620,0
|
|
20241024,170900,239604440,620,620,620,620,0
|
|
20241024,170800,239604440,620,620,620,620,0
|
|
20241024,170700,239604440,620,620,620,620,0
|
|
20241024,170600,239604440,620,620,620,620,0
|
|
20241024,170500,239604440,620,620,620,620,0
|
|
20241024,170400,239604440,620,620,620,620,0
|
|
20241024,170300,239604440,620,620,620,620,0
|
|
20241024,170200,239604440,620,620,620,620,0
|
|
20241024,170100,239604440,620,620,620,620,0
|
|
20241024,170000,239604440,620,620,620,620,0
|
|
20241024,165900,239604440,620,620,620,620,0
|
|
20241024,165800,239604440,620,620,620,620,0
|
|
20241024,165700,239604440,620,620,620,620,0
|
|
20241024,165600,239604440,620,620,620,620,0
|
|
20241024,165500,239604440,620,620,620,620,0
|
|
20241024,165400,239604440,620,620,620,620,0
|
|
20241024,165300,239604440,620,620,620,620,0
|
|
20241024,165200,239604440,620,620,620,620,0
|
|
20241024,165100,239604440,620,620,620,620,0
|
|
20241024,165000,239604440,620,620,620,620,0
|
|
20241024,164900,239604440,620,620,620,620,0
|
|
20241024,164800,239604440,620,620,620,620,0
|
|
20241024,164700,239604440,620,620,620,620,0
|
|
20241024,164600,239604440,620,620,620,620,0
|
|
20241024,164500,239604440,620,620,620,620,0
|
|
20241024,164400,239604440,620,620,620,620,0
|
|
20241024,164300,239604440,620,620,620,620,0
|
|
20241024,164200,239604440,620,620,620,620,9465
|
|
20241024,164100,239604440,620,620,620,620,0
|
|
20241024,164000,239604440,620,620,620,620,0
|
|
20241024,163900,239604440,620,620,620,620,0
|
|
20241024,163800,239604440,620,620,620,620,0
|
|
20241024,163700,239604440,620,620,620,620,0
|
|
20241024,163600,239604440,620,620,620,620,0
|
|
20241024,163500,239604440,620,620,620,620,0
|
|
20241024,163400,239604440,620,620,620,620,0
|
|
20241024,163300,239604440,620,620,620,620,0
|
|
20241024,163200,239604440,620,620,620,620,0
|
|
20241024,163100,239604440,620,620,620,620,0
|
|
20241024,163000,239604440,620,620,620,620,0
|
|
20241024,162900,239604440,620,620,620,620,0
|
|
20241024,162800,239604440,620,620,620,620,0
|
|
20241024,162700,239604440,620,620,620,620,0
|
|
20241024,162600,239604440,620,620,620,620,0
|
|
20241024,162500,239604440,620,620,620,620,0
|
|
20241024,162400,239604440,620,620,620,620,0
|
|
20241024,162300,239604440,620,620,620,620,0
|
|
20241024,162200,239604440,620,620,620,620,0
|
|
20241024,162100,239604440,620,620,620,620,0
|
|
20241024,162000,239604440,620,620,620,620,0
|
|
20241024,161900,239604440,620,620,620,620,0
|
|
20241024,161800,239604440,620,620,620,620,0
|
|
20241024,161700,239604440,620,620,620,620,0
|
|
20241024,161600,239604440,620,620,620,620,0
|
|
20241024,161500,239604440,620,620,620,620,0
|
|
20241024,161400,239604440,620,620,620,620,0
|
|
20241024,161300,239604440,620,620,620,620,0
|
|
20241024,161200,239604440,620,620,620,620,9465
|
|
20241024,161100,239604440,620,620,620,620,0
|
|
20241024,161000,239604440,620,620,620,620,0
|
|
20241024,160900,239604440,620,620,620,620,0
|
|
20241024,160800,239604440,620,620,620,620,0
|
|
20241024,160700,239604440,620,620,620,620,0
|
|
20241024,160600,239604440,620,620,620,620,0
|
|
20241024,160500,239604440,620,620,620,620,0
|
|
20241024,160400,239604440,620,620,620,620,0
|
|
20241024,160300,239604440,620,620,620,620,0
|
|
20241024,160200,239604440,620,620,620,620,0
|
|
20241024,160100,239604440,620,620,620,620,0
|
|
20241024,160000,239604440,620,620,620,620,0
|
|
20241024,155900,239604440,620,620,620,620,0
|
|
20241024,155800,239604440,620,620,620,620,0
|
|
20241024,155700,239604440,620,620,620,620,0
|
|
20241024,155600,239604440,620,620,620,620,0
|
|
20241024,155500,239604440,620,620,620,620,0
|
|
20241024,155400,239604440,620,620,620,620,0
|
|
20241024,155300,239604440,620,620,620,620,0
|
|
20241024,155200,239604440,620,620,620,620,0
|
|
20241024,155100,239604440,620,620,620,620,0
|
|
20241024,155000,239604440,620,620,620,620,0
|
|
20241024,154900,239604440,620,620,620,620,0
|
|
20241024,154800,239604440,620,620,620,620,0
|
|
20241024,154700,239604440,620,620,620,620,0
|
|
20241024,154600,239604440,620,620,620,620,0
|
|
20241024,154500,239604440,620,620,620,620,0
|
|
20241024,154400,239604440,620,620,620,620,0
|
|
20241024,154300,239604440,620,620,620,620,0
|
|
20241024,154200,239604440,620,620,620,620,9465
|
|
20241024,154100,239604440,620,620,620,620,0
|
|
20241024,154000,239604440,620,620,620,620,0
|
|
20241024,153900,239604440,620,620,620,620,0
|
|
20241024,153800,239604440,620,620,620,620,0
|
|
20241024,153700,239604440,620,620,620,620,0
|
|
20241024,153600,239604440,620,620,620,620,0
|
|
20241024,153500,239604440,620,620,620,620,0
|
|
20241024,153400,239604440,620,620,620,620,0
|
|
20241024,153300,239604440,620,620,620,620,0
|
|
20241024,153200,239604440,620,620,620,620,0
|
|
20241024,153100,239604440,620,620,620,620,0
|
|
20241024,153000,239604440,620,620,620,620,9465
|
|
20241024,152900,233736140,624,624,624,624,0
|
|
20241024,152800,233736140,624,624,624,624,0
|
|
20241024,152700,233736140,624,624,624,624,0
|
|
20241024,152600,233736140,624,624,624,624,0
|
|
20241024,152500,233736140,624,624,624,624,0
|
|
20241024,152400,233736140,624,624,624,624,0
|
|
20241024,152300,233736140,624,624,624,624,0
|
|
20241024,152200,233736140,624,624,624,624,0
|
|
20241024,152100,233736140,624,624,624,624,0
|
|
20241024,152000,233736140,624,624,624,624,0
|
|
20241024,151900,233736140,624,624,624,624,2
|
|
20241024,151800,233734892,624,624,624,624,1
|
|
20241024,151700,233734268,624,624,624,624,7
|
|
20241024,151600,233729900,624,624,624,624,2374
|
|
20241024,151500,232248524,624,624,624,624,5
|
|
20241024,151400,232245404,624,624,624,624,16
|
|
20241024,151300,232235420,625,624,625,624,2282
|
|
20241024,151200,230810341,624,624,624,624,2
|
|
20241024,151100,230809093,624,623,624,623,602
|
|
20241024,151000,230434045,623,620,623,620,2705
|
|
20241024,150900,228754564,620,620,620,620,3
|
|
20241024,150800,228752704,622,622,622,622,0
|
|
20241024,150700,228752704,622,622,622,622,0
|
|
20241024,150600,228752704,622,620,622,619,766
|
|
20241024,150500,228278543,622,619,622,619,5
|
|
20241024,150400,228275436,619,620,620,619,655
|
|
20241024,150300,227869910,623,621,623,620,1000
|
|
20241024,150200,227249906,623,623,623,623,4
|
|
20241024,150100,227247414,620,620,620,620,0
|
|
20241024,150000,227247414,620,623,623,620,1101
|
|
20241024,145900,226564790,623,624,624,623,1419
|
|
20241024,145800,225680752,623,623,623,623,1000
|
|
20241024,145700,225057752,623,623,623,623,1000
|
|
20241024,145600,224434752,623,623,623,623,0
|
|
20241024,145500,224434752,623,623,623,623,0
|
|
20241024,145400,224434752,623,623,623,623,2
|
|
20241024,145300,224433506,623,621,623,619,6
|
|
20241024,145200,224429783,623,623,623,623,0
|
|
20241024,145100,224429783,623,623,623,623,0
|
|
20241024,145000,224429783,623,621,623,620,801
|
|
20241024,144900,223933159,623,623,623,623,0
|
|
20241024,144800,223933159,623,623,623,623,18
|
|
20241024,144700,223921945,623,623,623,623,0
|
|
20241024,144600,223921945,623,623,623,623,1
|
|
20241024,144500,223921322,620,620,623,620,3004
|
|
20241024,144400,222058835,620,622,622,620,23
|
|
20241024,144300,222044572,623,623,623,623,0
|
|
20241024,144200,222044572,623,623,624,623,1110
|
|
20241024,144100,221352425,623,623,623,623,0
|
|
20241024,144000,221352425,623,623,623,623,0
|
|
20241024,143900,221352425,623,623,623,623,1122
|
|
20241024,143800,220653419,623,622,623,620,101
|
|
20241024,143700,220590783,623,623,623,623,0
|
|
20241024,143600,220590783,623,623,623,623,0
|
|
20241024,143500,220590783,623,623,623,623,0
|
|
20241024,143400,220590783,623,623,623,623,1
|
|
20241024,143300,220590160,623,623,623,623,0
|
|
20241024,143200,220590160,623,623,623,623,0
|
|
20241024,143100,220590160,623,623,623,623,0
|
|
20241024,143000,220590160,623,623,623,623,1
|
|
20241024,142900,220589537,622,623,623,622,2
|
|
20241024,142800,220588292,624,624,624,624,0
|
|
20241024,142700,220588292,624,624,624,624,0
|
|
20241024,142600,220588292,624,624,624,624,1
|
|
20241024,142500,220587668,622,622,622,622,1
|
|
20241024,142400,220587046,625,624,625,624,11
|
|
20241024,142300,220580181,625,622,625,622,12
|
|
20241024,142200,220572694,625,625,625,625,0
|
|
20241024,142100,220572694,625,625,625,625,0
|
|
20241024,142000,220572694,625,623,625,623,12
|
|
20241024,141900,220565206,625,624,625,624,11
|
|
20241024,141800,220558341,625,624,625,624,11
|
|
20241024,141700,220551476,625,624,625,624,10
|
|
20241024,141600,220545234,624,624,624,624,0
|
|
20241024,141500,220545234,624,624,624,624,2
|
|
20241024,141400,220543986,625,625,625,625,200
|
|
20241024,141300,220418986,625,624,625,624,835
|
|
20241024,141200,219897681,624,624,624,624,0
|
|
20241024,141100,219897681,624,624,624,624,224
|
|
20241024,141000,219757905,624,624,624,624,0
|
|
20241024,140900,219757905,624,624,624,624,0
|
|
20241024,140800,219757905,624,624,624,624,501
|
|
20241024,140700,219445281,624,623,624,623,5
|
|
20241024,140600,219442165,624,622,625,619,18656
|
|
20241024,140500,207873459,623,623,623,623,6
|
|
20241024,140400,207869721,623,623,623,623,0
|
|
20241024,140300,207869721,623,623,623,623,0
|
|
20241024,140200,207869721,623,623,623,623,0
|
|
20241024,140100,207869721,623,625,625,623,6
|
|
20241024,140000,207865979,625,625,625,625,1
|
|
20241024,135900,207865354,624,624,624,624,1
|
|
20241024,135800,207864730,625,625,625,625,30
|
|
20241024,135700,207845980,625,625,625,625,0
|
|
20241024,135600,207845980,625,625,625,625,0
|
|
20241024,135500,207845980,625,625,625,625,0
|
|
20241024,135400,207845980,625,625,625,625,0
|
|
20241024,135300,207845980,625,625,625,625,0
|
|
20241024,135200,207845980,625,625,625,625,0
|
|
20241024,135100,207845980,625,625,625,625,1
|
|
20241024,135000,207845355,625,625,625,625,24
|
|
20241024,134900,207830355,625,625,625,625,0
|
|
20241024,134800,207830355,625,621,625,621,82
|
|
20241024,134700,207779425,625,625,625,625,0
|
|
20241024,134600,207779425,625,625,625,625,0
|
|
20241024,134500,207779425,625,625,625,625,0
|
|
20241024,134400,207779425,625,625,625,625,0
|
|
20241024,134300,207779425,625,625,625,625,0
|
|
20241024,134200,207779425,625,625,625,625,0
|
|
20241024,134100,207779425,625,625,625,625,0
|
|
20241024,134000,207779425,625,625,625,625,0
|
|
20241024,133900,207779425,625,625,625,625,2
|
|
20241024,133800,207778175,625,625,625,625,0
|
|
20241024,133700,207778175,625,625,625,625,0
|
|
20241024,133600,207778175,625,625,625,625,1
|
|
20241024,133500,207777550,621,621,621,621,5150
|
|
20241024,133400,204579400,622,622,622,622,5000
|
|
20241024,133300,201469400,625,625,625,625,0
|
|
20241024,133200,201469400,625,623,625,621,11002
|
|
20241024,133100,194629095,625,625,625,625,0
|
|
20241024,133000,194629095,625,625,625,625,1
|
|
20241024,132900,194628470,623,625,625,623,1751
|
|
20241024,132800,193534433,625,625,625,625,0
|
|
20241024,132700,193534433,625,625,625,625,21
|
|
20241024,132600,193521308,624,624,624,624,90
|
|
20241024,132500,193465148,624,624,624,624,0
|
|
20241024,132400,193465148,624,624,624,624,100
|
|
20241024,132300,193402748,625,625,625,625,0
|
|
20241024,132200,193402748,625,625,625,625,0
|
|
20241024,132100,193402748,625,625,625,625,0
|
|
20241024,132000,193402748,625,625,625,625,0
|
|
20241024,131900,193402748,625,625,625,625,102
|
|
20241024,131800,193338998,625,625,625,625,0
|
|
20241024,131700,193338998,625,625,625,625,102
|
|
20241024,131600,193275248,625,625,625,625,0
|
|
20241024,131500,193275248,625,625,625,625,9
|
|
20241024,131400,193269623,625,625,625,625,0
|
|
20241024,131300,193269623,625,625,625,625,0
|
|
20241024,131200,193269623,625,625,625,625,0
|
|
20241024,131100,193269623,625,625,625,625,0
|
|
20241024,131000,193269623,625,625,625,625,0
|
|
20241024,130900,193269623,625,625,625,625,0
|
|
20241024,130800,193269623,625,625,625,625,0
|
|
20241024,130700,193269623,625,625,625,625,0
|
|
20241024,130600,193269623,625,625,625,625,0
|
|
20241024,130500,193269623,625,625,625,625,0
|
|
20241024,130400,193269623,625,625,625,625,0
|
|
20241024,130300,193269623,625,625,625,625,0
|
|
20241024,130200,193269623,625,625,625,625,0
|
|
20241024,130100,193269623,625,625,625,625,0
|
|
20241024,130000,193269623,625,625,625,625,1
|
|
20241024,125900,193268998,625,625,625,625,0
|
|
20241024,125800,193268998,625,625,625,625,0
|
|
20241024,125700,193268998,625,625,625,625,0
|
|
20241024,125600,193268998,625,625,625,625,0
|
|
20241024,125500,193268998,625,625,625,625,4
|
|
20241024,125400,193266498,625,625,625,625,0
|
|
20241024,125300,193266498,625,625,625,625,18
|
|
20241024,125200,193255248,624,624,624,624,0
|
|
20241024,125100,193255248,624,624,624,624,3
|
|
20241024,125000,193253376,624,624,624,624,1
|
|
20241024,124900,193252752,624,624,624,624,0
|
|
20241024,124800,193252752,624,624,624,624,0
|
|
20241024,124700,193252752,624,624,624,624,0
|
|
20241024,124600,193252752,624,624,624,624,1
|
|
20241024,124500,193252128,625,625,625,625,0
|
|
20241024,124400,193252128,625,625,625,625,0
|
|
20241024,124300,193252128,625,625,625,625,0
|
|
20241024,124200,193252128,625,625,625,625,0
|
|
20241024,124100,193252128,625,625,625,625,0
|
|
20241024,124000,193252128,625,625,625,625,0
|
|
20241024,123900,193252128,625,625,625,625,222
|
|
20241024,123800,193113378,625,625,625,625,0
|
|
20241024,123700,193113378,625,625,625,625,0
|
|
20241024,123600,193113378,625,625,625,625,0
|
|
20241024,123500,193113378,625,625,625,625,0
|
|
20241024,123400,193113378,625,625,625,625,0
|
|
20241024,123300,193113378,625,625,625,625,0
|
|
20241024,123200,193113378,625,625,625,625,0
|
|
20241024,123100,193113378,625,625,625,625,0
|
|
20241024,123000,193113378,625,625,625,625,1
|
|
20241024,122900,193112753,625,624,625,624,689
|
|
20241024,122800,192682760,624,624,624,624,2
|
|
20241024,122700,192681512,623,623,623,623,0
|
|
20241024,122600,192681512,623,623,623,623,0
|
|
20241024,122500,192681512,623,623,623,623,0
|
|
20241024,122400,192681512,623,623,623,623,0
|
|
20241024,122300,192681512,623,623,623,623,0
|
|
20241024,122200,192681512,623,623,623,623,1
|
|
20241024,122100,192680889,624,624,624,624,0
|
|
20241024,122000,192680889,624,624,624,624,0
|
|
20241024,121900,192680889,624,624,624,624,0
|
|
20241024,121800,192680889,624,624,624,624,0
|
|
20241024,121700,192680889,624,624,624,624,11
|
|
20241024,121600,192674025,624,624,624,624,0
|
|
20241024,121500,192674025,624,624,624,624,0
|
|
20241024,121400,192674025,624,624,624,624,0
|
|
20241024,121300,192674025,624,624,624,624,0
|
|
20241024,121200,192674025,624,624,624,624,1
|
|
20241024,121100,192673401,624,623,624,623,4636
|
|
20241024,121000,189781321,622,622,622,622,0
|
|
20241024,120900,189781321,622,622,622,622,0
|
|
20241024,120800,189781321,622,622,622,622,1
|
|
20241024,120700,189780699,622,622,622,622,0
|
|
20241024,120600,189780699,622,622,622,622,0
|
|
20241024,120500,189780699,622,622,622,622,1
|
|
20241024,120400,189780077,623,623,623,623,0
|
|
20241024,120300,189780077,623,623,623,623,0
|
|
20241024,120200,189780077,623,623,623,623,216
|
|
20241024,120100,189645509,623,623,623,623,0
|
|
20241024,120000,189645509,623,623,623,623,1581
|
|
20241024,115900,188660546,623,623,623,623,1
|
|
20241024,115800,188659923,624,624,624,624,0
|
|
20241024,115700,188659923,624,624,624,624,0
|
|
20241024,115600,188659923,624,624,624,624,0
|
|
20241024,115500,188659923,624,624,624,624,0
|
|
20241024,115400,188659923,624,624,624,624,0
|
|
20241024,115300,188659923,624,624,624,624,0
|
|
20241024,115200,188659923,624,624,624,624,1
|
|
20241024,115100,188659299,621,621,621,621,0
|
|
20241024,115000,188659299,621,624,624,621,1202
|
|
20241024,114900,187912853,624,624,624,624,2
|
|
20241024,114800,187911605,622,623,623,622,4541
|
|
20241024,114700,185086903,623,623,623,623,0
|
|
20241024,114600,185086903,623,623,623,623,801
|
|
20241024,114500,184587880,624,624,624,624,0
|
|
20241024,114400,184587880,624,624,624,624,0
|
|
20241024,114300,184587880,624,624,624,624,0
|
|
20241024,114200,184587880,624,624,624,624,0
|
|
20241024,114100,184587880,624,624,624,624,0
|
|
20241024,114000,184587880,624,624,624,624,0
|
|
20241024,113900,184587880,624,624,624,624,0
|
|
20241024,113800,184587880,624,624,624,624,0
|
|
20241024,113700,184587880,624,624,624,624,0
|
|
20241024,113600,184587880,624,624,624,624,0
|
|
20241024,113500,184587880,624,624,624,624,0
|
|
20241024,113400,184587880,624,624,624,624,0
|
|
20241024,113300,184587880,624,624,624,624,0
|
|
20241024,113200,184587880,624,624,624,624,0
|
|
20241024,113100,184587880,624,624,624,624,0
|
|
20241024,113000,184587880,624,624,624,624,11
|
|
20241024,112900,184581016,624,624,624,624,0
|
|
20241024,112800,184581016,624,624,624,624,0
|
|
20241024,112700,184581016,624,621,624,621,21
|
|
20241024,112600,184567972,621,623,624,621,33
|
|
20241024,112500,184547463,624,624,624,624,0
|
|
20241024,112400,184547463,624,624,624,624,2
|
|
20241024,112300,184546215,624,624,624,624,0
|
|
20241024,112200,184546215,624,624,624,624,0
|
|
20241024,112100,184546215,624,624,624,624,4903
|
|
20241024,112000,181486743,624,624,624,624,0
|
|
20241024,111900,181486743,624,624,624,624,1
|
|
20241024,111800,181486119,623,624,624,623,22
|
|
20241024,111700,181472412,624,624,624,624,0
|
|
20241024,111600,181472412,624,624,624,624,1
|
|
20241024,111500,181471788,623,621,623,621,1363
|
|
20241024,111400,180622765,621,621,621,621,0
|
|
20241024,111300,180622765,621,622,622,621,4484
|
|
20241024,111200,177838200,623,623,623,623,0
|
|
20241024,111100,177838200,623,623,623,623,0
|
|
20241024,111000,177838200,623,623,623,622,2672
|
|
20241024,110900,176174524,624,624,624,624,0
|
|
20241024,110800,176174524,624,622,624,622,10
|
|
20241024,110700,176168302,623,623,623,623,1
|
|
20241024,110600,176167679,623,623,623,623,0
|
|
20241024,110500,176167679,623,622,623,622,301
|
|
20241024,110400,175980456,623,623,623,623,0
|
|
20241024,110300,175980456,623,623,623,623,0
|
|
20241024,110200,175980456,623,623,623,623,0
|
|
20241024,110100,175980456,623,623,623,623,0
|
|
20241024,110000,175980456,623,623,623,623,1
|
|
20241024,105900,175979833,623,623,623,623,0
|
|
20241024,105800,175979833,623,623,623,623,1
|
|
20241024,105700,175979210,625,625,625,625,0
|
|
20241024,105600,175979210,625,625,625,625,0
|
|
20241024,105500,175979210,625,625,625,625,0
|
|
20241024,105400,175979210,625,625,625,625,0
|
|
20241024,105300,175979210,625,625,625,625,0
|
|
20241024,105200,175979210,625,625,625,625,0
|
|
20241024,105100,175979210,625,625,625,625,0
|
|
20241024,105000,175979210,625,625,625,625,1
|
|
20241024,104900,175978585,625,625,625,625,0
|
|
20241024,104800,175978585,625,625,625,625,348
|
|
20241024,104700,175761085,620,622,622,620,14520
|
|
20241024,104600,166758582,625,625,625,625,2
|
|
20241024,104500,166757332,620,621,621,620,3655
|
|
20241024,104400,164488635,621,622,622,621,3119
|
|
20241024,104300,162551718,623,625,625,623,12
|
|
20241024,104200,162544240,626,626,626,626,0
|
|
20241024,104100,162544240,626,626,626,626,4
|
|
20241024,104000,162541736,626,626,626,626,6
|
|
20241024,103900,162537980,626,626,626,626,0
|
|
20241024,103800,162537980,626,626,626,626,1
|
|
20241024,103700,162537354,621,622,622,621,3000
|
|
20241024,103600,160671462,622,622,622,622,1000
|
|
20241024,103500,160049462,626,626,626,626,0
|
|
20241024,103400,160049462,626,626,626,626,0
|
|
20241024,103300,160049462,626,623,626,622,8513
|
|
20241024,103200,154753617,623,625,625,623,1000
|
|
20241024,103100,154129814,627,627,627,627,0
|
|
20241024,103000,154129814,627,627,627,627,1
|
|
20241024,102900,154129187,627,627,627,627,500
|
|
20241024,102800,153815687,628,628,628,628,1
|
|
20241024,102700,153815059,623,625,625,623,13613
|
|
20241024,102600,145316782,631,633,633,626,11138
|
|
20241024,102500,138312213,634,631,634,631,6250
|
|
20241024,102400,134360899,632,632,632,632,1200
|
|
20241024,102300,133602499,632,632,632,632,0
|
|
20241024,102200,133602499,632,632,632,632,0
|
|
20241024,102100,133602499,632,632,632,632,31
|
|
20241024,102000,133582907,632,630,632,630,6
|
|
20241024,101900,133579125,632,631,632,631,2731
|
|
20241024,101800,131853188,632,629,632,629,13375
|
|
20241024,101700,123429150,628,625,628,625,21480
|
|
20241024,101600,109976870,625,625,625,625,3565
|
|
20241024,101500,107748745,626,626,626,626,1303
|
|
20241024,101400,106933067,626,626,626,626,2620
|
|
20241024,101300,105292947,626,625,626,625,8924
|
|
20241024,101200,99709528,625,625,625,625,0
|
|
20241024,101100,99709528,625,625,625,625,550
|
|
20241024,101000,99365778,625,625,625,625,0
|
|
20241024,100900,99365778,625,625,625,625,46
|
|
20241024,100800,99337028,625,625,625,625,0
|
|
20241024,100700,99337028,625,625,625,625,182
|
|
20241024,100600,99223278,625,625,625,625,800
|
|
20241024,100500,98723278,625,625,625,625,0
|
|
20241024,100400,98723278,625,625,625,625,5
|
|
20241024,100300,98720153,625,625,625,625,10
|
|
20241024,100200,98713903,625,625,625,625,10
|
|
20241024,100100,98707653,625,624,625,624,2
|
|
20241024,100000,98706404,625,625,625,625,1
|
|
20241024,095900,98705779,622,622,625,622,1201
|
|
20241024,095800,97958753,625,625,625,625,0
|
|
20241024,095700,97958753,625,625,625,625,0
|
|
20241024,095600,97958753,625,625,625,625,5
|
|
20241024,095500,97955628,625,622,625,622,3102
|
|
20241024,095400,96026181,625,625,625,625,0
|
|
20241024,095300,96026181,625,624,625,622,1301
|
|
20241024,095200,95216445,625,625,625,625,0
|
|
20241024,095100,95216445,625,625,625,625,0
|
|
20241024,095000,95216445,625,625,625,625,1
|
|
20241024,094900,95215820,625,625,625,625,1
|
|
20241024,094800,95215195,622,622,622,622,2
|
|
20241024,094700,95213951,625,625,625,625,1
|
|
20241024,094600,95213326,623,623,623,623,955
|
|
20241024,094500,94618361,623,623,623,623,14
|
|
20241024,094400,94609639,622,622,622,622,0
|
|
20241024,094300,94609639,622,622,622,622,83
|
|
20241024,094200,94558013,623,625,625,623,2515
|
|
20241024,094100,92991166,623,623,623,623,1590
|
|
20241024,094000,92000596,625,625,625,625,0
|
|
20241024,093900,92000596,625,625,625,625,11
|
|
20241024,093800,91993721,623,623,623,623,0
|
|
20241024,093700,91993721,623,623,623,623,2099
|
|
20241024,093600,90686044,626,626,626,626,0
|
|
20241024,093500,90686044,626,623,627,623,769
|
|
20241024,093400,90204701,626,624,626,624,1596
|
|
20241024,093300,89208777,626,626,626,626,23
|
|
20241024,093200,89194379,626,625,626,625,1700
|
|
20241024,093100,88131876,626,626,626,626,1316
|
|
20241024,093000,87308060,625,624,625,624,1629
|
|
20241024,092900,86290961,624,624,624,624,900
|
|
20241024,092800,85729361,624,624,624,624,1400
|
|
20241024,092700,84855761,624,624,624,624,1809
|
|
20241024,092600,83726945,622,622,624,622,2245
|
|
20241024,092500,82329448,622,622,623,622,390
|
|
20241024,092400,82086861,622,619,622,619,83994
|
|
20241024,092300,30010679,619,619,619,619,1060
|
|
20241024,092200,29354539,617,617,617,617,3352
|
|
20241024,092100,27286355,617,619,619,617,641
|
|
20241024,092000,26890779,620,620,620,620,0
|
|
20241024,091900,26890779,620,620,620,620,1
|
|
20241024,091800,26890159,617,617,617,617,0
|
|
20241024,091700,26890159,617,617,617,617,7
|
|
20241024,091600,26885840,620,619,620,617,2876
|
|
20241024,091500,25110450,620,618,620,618,4504
|
|
20241024,091400,22325970,618,620,620,617,2155
|
|
20241024,091300,20996166,617,619,620,617,5616
|
|
20241024,091200,17526047,620,620,620,620,501
|
|
20241024,091100,17215427,620,619,620,619,2479
|
|
20241024,091000,15680925,619,619,619,618,4608
|
|
20241024,090900,12833178,619,619,619,619,11
|
|
20241024,090800,12826369,619,620,620,619,17
|
|
20241024,090700,12815845,619,619,620,619,101
|
|
20241024,090600,12753325,618,618,618,618,0
|
|
20241024,090500,12753325,618,613,618,612,827
|
|
20241024,090400,12243989,612,617,617,612,5565
|
|
20241024,090300,8836418,617,616,617,616,4501
|
|
20241024,090200,6060215,617,617,617,617,47
|
|
20241024,090100,6031216,617,611,618,611,1542
|
|
20241024,090000,5083594,611,615,615,611,5259
|