575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183200,97950612,418,418,418,418,3934
|
|
20241024,183100,97950612,418,418,418,418,0
|
|
20241024,183000,97950612,418,418,418,418,0
|
|
20241024,182900,97950612,418,418,418,418,0
|
|
20241024,182800,97950612,418,418,418,418,0
|
|
20241024,182700,97950612,418,418,418,418,0
|
|
20241024,182600,97950612,418,418,418,418,0
|
|
20241024,182500,97950612,418,418,418,418,0
|
|
20241024,182400,97950612,418,418,418,418,0
|
|
20241024,182300,97950612,418,418,418,418,0
|
|
20241024,182200,97950612,418,418,418,418,0
|
|
20241024,182100,97950612,418,418,418,418,0
|
|
20241024,182000,97950612,418,418,418,418,0
|
|
20241024,181900,97950612,418,418,418,418,0
|
|
20241024,181800,97950612,418,418,418,418,0
|
|
20241024,181700,97950612,418,418,418,418,0
|
|
20241024,181600,97950612,418,418,418,418,0
|
|
20241024,181500,97950612,418,418,418,418,0
|
|
20241024,181400,97950612,418,418,418,418,0
|
|
20241024,181300,97950612,418,418,418,418,0
|
|
20241024,181200,97950612,418,418,418,418,0
|
|
20241024,181100,97950612,418,418,418,418,0
|
|
20241024,181000,97950612,418,418,418,418,0
|
|
20241024,180900,97950612,418,418,418,418,0
|
|
20241024,180800,97950612,418,418,418,418,0
|
|
20241024,180700,97950612,418,418,418,418,0
|
|
20241024,180600,97950612,418,418,418,418,0
|
|
20241024,180500,97950612,418,418,418,418,0
|
|
20241024,180400,97950612,418,418,418,418,0
|
|
20241024,180300,97950612,418,418,418,418,0
|
|
20241024,180200,97950612,418,418,418,418,3934
|
|
20241024,180100,97950612,418,418,418,418,0
|
|
20241024,180000,97950612,418,418,418,418,0
|
|
20241024,175900,97950612,418,418,418,418,0
|
|
20241024,175800,97950612,418,418,418,418,0
|
|
20241024,175700,97950612,418,418,418,418,0
|
|
20241024,175600,97950612,418,418,418,418,0
|
|
20241024,175500,97950612,418,418,418,418,0
|
|
20241024,175400,97950612,418,418,418,418,0
|
|
20241024,175300,97950612,418,418,418,418,0
|
|
20241024,175200,97950612,418,418,418,418,0
|
|
20241024,175100,97950612,418,418,418,418,0
|
|
20241024,175000,97950612,418,418,418,418,0
|
|
20241024,174900,97950612,418,418,418,418,0
|
|
20241024,174800,97950612,418,418,418,418,0
|
|
20241024,174700,97950612,418,418,418,418,0
|
|
20241024,174600,97950612,418,418,418,418,0
|
|
20241024,174500,97950612,418,418,418,418,0
|
|
20241024,174400,97950612,418,418,418,418,0
|
|
20241024,174300,97950612,418,418,418,418,0
|
|
20241024,174200,97950612,418,418,418,418,0
|
|
20241024,174100,97950612,418,418,418,418,0
|
|
20241024,174000,97950612,418,418,418,418,0
|
|
20241024,173900,97950612,418,418,418,418,0
|
|
20241024,173800,97950612,418,418,418,418,0
|
|
20241024,173700,97950612,418,418,418,418,0
|
|
20241024,173600,97950612,418,418,418,418,0
|
|
20241024,173500,97950612,418,418,418,418,0
|
|
20241024,173400,97950612,418,418,418,418,0
|
|
20241024,173300,97950612,418,418,418,418,0
|
|
20241024,173200,97950612,418,418,418,418,3934
|
|
20241024,173100,97950612,418,418,418,418,0
|
|
20241024,173000,97950612,418,418,418,418,0
|
|
20241024,172900,97950612,418,418,418,418,0
|
|
20241024,172800,97950612,418,418,418,418,0
|
|
20241024,172700,97950612,418,418,418,418,0
|
|
20241024,172600,97950612,418,418,418,418,0
|
|
20241024,172500,97950612,418,418,418,418,0
|
|
20241024,172400,97950612,418,418,418,418,0
|
|
20241024,172300,97950612,418,418,418,418,0
|
|
20241024,172200,97950612,418,418,418,418,0
|
|
20241024,172100,97950612,418,418,418,418,0
|
|
20241024,172000,97950612,418,418,418,418,0
|
|
20241024,171900,97950612,418,418,418,418,0
|
|
20241024,171800,97950612,418,418,418,418,0
|
|
20241024,171700,97950612,418,418,418,418,0
|
|
20241024,171600,97950612,418,418,418,418,0
|
|
20241024,171500,97950612,418,418,418,418,0
|
|
20241024,171400,97950612,418,418,418,418,0
|
|
20241024,171300,97950612,418,418,418,418,0
|
|
20241024,171200,97950612,418,418,418,418,0
|
|
20241024,171100,97950612,418,418,418,418,0
|
|
20241024,171000,97950612,418,418,418,418,0
|
|
20241024,170900,97950612,418,418,418,418,0
|
|
20241024,170800,97950612,418,418,418,418,0
|
|
20241024,170700,97950612,418,418,418,418,0
|
|
20241024,170600,97950612,418,418,418,418,0
|
|
20241024,170500,97950612,418,418,418,418,0
|
|
20241024,170400,97950612,418,418,418,418,0
|
|
20241024,170300,97950612,418,418,418,418,0
|
|
20241024,170200,97950612,418,418,418,418,3934
|
|
20241024,170100,97950612,418,418,418,418,0
|
|
20241024,170000,97950612,418,418,418,418,0
|
|
20241024,165900,97950612,418,418,418,418,0
|
|
20241024,165800,97950612,418,418,418,418,0
|
|
20241024,165700,97950612,418,418,418,418,0
|
|
20241024,165600,97950612,418,418,418,418,0
|
|
20241024,165500,97950612,418,418,418,418,0
|
|
20241024,165400,97950612,418,418,418,418,0
|
|
20241024,165300,97950612,418,418,418,418,0
|
|
20241024,165200,97950612,418,418,418,418,0
|
|
20241024,165100,97950612,418,418,418,418,0
|
|
20241024,165000,97950612,418,418,418,418,0
|
|
20241024,164900,97950612,418,418,418,418,0
|
|
20241024,164800,97950612,418,418,418,418,0
|
|
20241024,164700,97950612,418,418,418,418,0
|
|
20241024,164600,97950612,418,418,418,418,0
|
|
20241024,164500,97950612,418,418,418,418,0
|
|
20241024,164400,97950612,418,418,418,418,0
|
|
20241024,164300,97950612,418,418,418,418,0
|
|
20241024,164200,97950612,418,418,418,418,0
|
|
20241024,164100,97950612,418,418,418,418,0
|
|
20241024,164000,97950612,418,418,418,418,0
|
|
20241024,163900,97950612,418,418,418,418,0
|
|
20241024,163800,97950612,418,418,418,418,0
|
|
20241024,163700,97950612,418,418,418,418,0
|
|
20241024,163600,97950612,418,418,418,418,0
|
|
20241024,163500,97950612,418,418,418,418,0
|
|
20241024,163400,97950612,418,418,418,418,0
|
|
20241024,163300,97950612,418,418,418,418,0
|
|
20241024,163200,97950612,418,418,418,418,3934
|
|
20241024,163100,97950612,418,418,418,418,0
|
|
20241024,163000,97950612,418,418,418,418,0
|
|
20241024,162900,97950612,418,418,418,418,0
|
|
20241024,162800,97950612,418,418,418,418,0
|
|
20241024,162700,97950612,418,418,418,418,0
|
|
20241024,162600,97950612,418,418,418,418,0
|
|
20241024,162500,97950612,418,418,418,418,0
|
|
20241024,162400,97950612,418,418,418,418,0
|
|
20241024,162300,97950612,418,418,418,418,0
|
|
20241024,162200,97950612,418,418,418,418,0
|
|
20241024,162100,97950612,418,418,418,418,0
|
|
20241024,162000,97950612,418,418,418,418,0
|
|
20241024,161900,97950612,418,418,418,418,0
|
|
20241024,161800,97950612,418,418,418,418,0
|
|
20241024,161700,97950612,418,418,418,418,0
|
|
20241024,161600,97950612,418,418,418,418,0
|
|
20241024,161500,97950612,418,418,418,418,0
|
|
20241024,161400,97950612,418,418,418,418,0
|
|
20241024,161300,97950612,418,418,418,418,0
|
|
20241024,161200,97950612,418,418,418,418,0
|
|
20241024,161100,97950612,418,418,418,418,0
|
|
20241024,161000,97950612,418,418,418,418,0
|
|
20241024,160900,97950612,418,418,418,418,0
|
|
20241024,160800,97950612,418,418,418,418,0
|
|
20241024,160700,97950612,418,418,418,418,0
|
|
20241024,160600,97950612,418,418,418,418,0
|
|
20241024,160500,97950612,418,418,418,418,0
|
|
20241024,160400,97950612,418,418,418,418,0
|
|
20241024,160300,97950612,418,418,418,418,0
|
|
20241024,160200,97950612,418,418,418,418,3934
|
|
20241024,160100,97950612,418,418,418,418,0
|
|
20241024,160000,97950612,418,418,418,418,0
|
|
20241024,155900,97950612,418,418,418,418,0
|
|
20241024,155800,97950612,418,418,418,418,0
|
|
20241024,155700,97950612,418,418,418,418,0
|
|
20241024,155600,97950612,418,418,418,418,0
|
|
20241024,155500,97950612,418,418,418,418,0
|
|
20241024,155400,97950612,418,418,418,418,0
|
|
20241024,155300,97950612,418,418,418,418,0
|
|
20241024,155200,97950612,418,418,418,418,0
|
|
20241024,155100,97950612,418,418,418,418,0
|
|
20241024,155000,97950612,418,418,418,418,0
|
|
20241024,154900,97950612,418,418,418,418,0
|
|
20241024,154800,97950612,418,418,418,418,0
|
|
20241024,154700,97950612,418,418,418,418,0
|
|
20241024,154600,97950612,418,418,418,418,0
|
|
20241024,154500,97950612,418,418,418,418,0
|
|
20241024,154400,97950612,418,418,418,418,0
|
|
20241024,154300,97950612,418,418,418,418,0
|
|
20241024,154200,97950612,418,418,418,418,0
|
|
20241024,154100,97950612,418,418,418,418,0
|
|
20241024,154000,97950612,418,418,418,418,0
|
|
20241024,153900,97950612,418,418,418,418,0
|
|
20241024,153800,97950612,418,418,418,418,0
|
|
20241024,153700,97950612,418,418,418,418,0
|
|
20241024,153600,97950612,418,418,418,418,0
|
|
20241024,153500,97950612,418,418,418,418,0
|
|
20241024,153400,97950612,418,418,418,418,0
|
|
20241024,153300,97950612,418,418,418,418,0
|
|
20241024,153200,97950612,418,418,418,418,3934
|
|
20241024,153100,97950612,418,418,418,418,0
|
|
20241024,153000,97950612,418,418,418,418,3934
|
|
20241024,152900,96306200,418,418,418,418,0
|
|
20241024,152800,96306200,418,418,418,418,0
|
|
20241024,152700,96306200,418,418,418,418,0
|
|
20241024,152600,96306200,418,418,418,418,0
|
|
20241024,152500,96306200,418,418,418,418,0
|
|
20241024,152400,96306200,418,418,418,418,0
|
|
20241024,152300,96306200,418,418,418,418,0
|
|
20241024,152200,96306200,418,418,418,418,0
|
|
20241024,152100,96306200,418,418,418,418,0
|
|
20241024,152000,96306200,418,418,418,418,0
|
|
20241024,151900,96306200,418,418,418,418,10
|
|
20241024,151800,96302020,418,418,418,418,0
|
|
20241024,151700,96302020,418,418,418,418,0
|
|
20241024,151600,96302020,418,418,418,418,4
|
|
20241024,151500,96300348,418,418,418,418,0
|
|
20241024,151400,96300348,418,417,418,417,401
|
|
20241024,151300,96133130,418,418,418,418,0
|
|
20241024,151200,96133130,418,418,418,418,0
|
|
20241024,151100,96133130,418,417,418,417,119
|
|
20241024,151000,96083406,417,417,418,417,230
|
|
20241024,150900,95987295,418,418,418,418,28
|
|
20241024,150800,95975591,418,418,418,418,51
|
|
20241024,150700,95954273,418,418,418,418,0
|
|
20241024,150600,95954273,418,418,418,418,0
|
|
20241024,150500,95954273,418,418,418,418,0
|
|
20241024,150400,95954273,418,418,418,418,0
|
|
20241024,150300,95954273,418,418,418,418,1
|
|
20241024,150200,95953855,417,418,418,417,1175
|
|
20241024,150100,95462931,418,418,418,418,1
|
|
20241024,150000,95462513,417,418,418,417,101
|
|
20241024,145900,95420395,418,418,418,418,0
|
|
20241024,145800,95420395,418,418,418,418,0
|
|
20241024,145700,95420395,418,418,418,418,0
|
|
20241024,145600,95420395,418,418,418,418,0
|
|
20241024,145500,95420395,418,418,418,418,0
|
|
20241024,145400,95420395,418,418,418,418,0
|
|
20241024,145300,95420395,418,417,418,417,1047
|
|
20241024,145200,94983795,418,417,418,417,21
|
|
20241024,145100,94975036,418,418,418,418,0
|
|
20241024,145000,94975036,418,417,418,417,2
|
|
20241024,144900,94974201,418,418,418,418,10
|
|
20241024,144800,94970021,418,418,418,418,16
|
|
20241024,144700,94963333,417,418,418,417,20
|
|
20241024,144600,94954992,418,418,418,418,0
|
|
20241024,144500,94954992,418,418,418,418,0
|
|
20241024,144400,94954992,418,418,418,418,0
|
|
20241024,144300,94954992,418,418,418,418,0
|
|
20241024,144200,94954992,418,418,418,418,7
|
|
20241024,144100,94952066,417,417,417,417,19
|
|
20241024,144000,94944143,418,418,418,418,1
|
|
20241024,143900,94943725,417,417,417,417,0
|
|
20241024,143800,94943725,417,418,418,417,20
|
|
20241024,143700,94935384,417,417,417,417,0
|
|
20241024,143600,94935384,417,417,417,417,239
|
|
20241024,143500,94835721,417,417,417,417,0
|
|
20241024,143400,94835721,417,417,417,417,23
|
|
20241024,143300,94826130,417,417,417,417,8
|
|
20241024,143200,94822794,419,418,419,418,20
|
|
20241024,143100,94814433,417,417,417,417,301
|
|
20241024,143000,94688916,418,417,418,417,5
|
|
20241024,142900,94686827,419,419,419,419,1
|
|
20241024,142800,94686408,418,418,419,418,24
|
|
20241024,142700,94676375,417,417,417,417,0
|
|
20241024,142600,94676375,417,417,417,417,19
|
|
20241024,142500,94668452,419,419,419,419,0
|
|
20241024,142400,94668452,419,419,419,419,0
|
|
20241024,142300,94668452,419,419,419,419,0
|
|
20241024,142200,94668452,419,419,419,419,0
|
|
20241024,142100,94668452,419,419,419,419,0
|
|
20241024,142000,94668452,419,419,419,419,1
|
|
20241024,141900,94668033,419,419,419,419,0
|
|
20241024,141800,94668033,419,419,419,419,0
|
|
20241024,141700,94668033,419,418,419,418,20
|
|
20241024,141600,94659672,417,417,417,417,19
|
|
20241024,141500,94651749,418,418,418,418,0
|
|
20241024,141400,94651749,418,418,418,418,0
|
|
20241024,141300,94651749,418,418,418,418,0
|
|
20241024,141200,94651749,418,418,418,418,0
|
|
20241024,141100,94651749,418,418,418,418,1
|
|
20241024,141000,94651331,417,417,417,417,1
|
|
20241024,140900,94650914,419,419,419,419,0
|
|
20241024,140800,94650914,419,419,419,419,0
|
|
20241024,140700,94650914,419,418,419,418,20
|
|
20241024,140600,94642553,419,418,419,418,3971
|
|
20241024,140500,92978705,418,418,418,418,6032
|
|
20241024,140400,90457329,417,417,417,417,0
|
|
20241024,140300,90457329,417,417,417,417,52
|
|
20241024,140200,90435645,417,417,417,417,2
|
|
20241024,140100,90434811,418,418,418,418,0
|
|
20241024,140000,90434811,418,417,418,417,307
|
|
20241024,135900,90306718,417,417,417,417,1002
|
|
20241024,135800,89888884,416,417,417,416,20
|
|
20241024,135700,89880551,417,417,417,417,0
|
|
20241024,135600,89880551,417,417,417,417,1
|
|
20241024,135500,89880134,417,418,418,417,4751
|
|
20241024,135400,87895967,418,418,418,418,1
|
|
20241024,135300,87895549,418,418,418,418,0
|
|
20241024,135200,87895549,418,418,418,418,1
|
|
20241024,135100,87895131,418,416,418,416,21
|
|
20241024,135000,87886392,416,417,417,416,1563
|
|
20241024,134900,87235962,418,418,418,418,0
|
|
20241024,134800,87235962,418,418,418,418,10
|
|
20241024,134700,87231782,417,417,417,417,100
|
|
20241024,134600,87190082,417,417,417,417,29
|
|
20241024,134500,87177989,418,418,418,418,1
|
|
20241024,134400,87177571,416,416,416,416,0
|
|
20241024,134300,87177571,416,416,416,416,0
|
|
20241024,134200,87177571,416,417,417,416,12000
|
|
20241024,134100,82179333,418,418,418,417,22
|
|
20241024,134000,82170156,418,418,418,418,2
|
|
20241024,133900,82169320,417,417,417,417,0
|
|
20241024,133800,82169320,417,417,417,417,0
|
|
20241024,133700,82169320,417,417,417,417,0
|
|
20241024,133600,82169320,417,417,417,417,19
|
|
20241024,133500,82161397,418,418,418,418,1
|
|
20241024,133400,82160979,417,417,417,417,1816
|
|
20241024,133300,81403707,417,418,418,417,8076
|
|
20241024,133200,78033763,418,418,418,417,502
|
|
20241024,133100,77824380,418,418,418,418,453
|
|
20241024,133000,77635026,418,417,418,417,2
|
|
20241024,132900,77634191,418,418,418,418,0
|
|
20241024,132800,77634191,418,418,418,418,2546
|
|
20241024,132700,76569963,419,419,419,419,0
|
|
20241024,132600,76569963,419,419,419,419,0
|
|
20241024,132500,76569963,419,419,419,419,55
|
|
20241024,132400,76546918,419,419,419,419,0
|
|
20241024,132300,76546918,419,418,419,418,2600
|
|
20241024,132200,75460018,419,419,419,419,0
|
|
20241024,132100,75460018,419,419,419,419,0
|
|
20241024,132000,75460018,419,419,419,419,1
|
|
20241024,131900,75459599,418,418,418,418,0
|
|
20241024,131800,75459599,418,418,418,418,0
|
|
20241024,131700,75459599,418,418,418,418,0
|
|
20241024,131600,75459599,418,418,418,418,50
|
|
20241024,131500,75438699,419,419,419,419,2
|
|
20241024,131400,75437861,419,419,419,419,0
|
|
20241024,131300,75437861,419,418,419,418,1001
|
|
20241024,131200,75019442,418,418,418,418,0
|
|
20241024,131100,75019442,418,418,418,418,0
|
|
20241024,131000,75019442,418,418,418,418,1
|
|
20241024,130900,75019024,419,419,419,419,1
|
|
20241024,130800,75018605,419,419,419,419,2
|
|
20241024,130700,75017767,420,420,420,420,0
|
|
20241024,130600,75017767,420,420,420,420,0
|
|
20241024,130500,75017767,420,420,420,420,0
|
|
20241024,130400,75017767,420,420,420,420,0
|
|
20241024,130300,75017767,420,419,420,419,501
|
|
20241024,130200,74807847,420,420,420,420,12
|
|
20241024,130100,74802807,419,419,419,419,19
|
|
20241024,130000,74794846,420,419,420,419,1691
|
|
20241024,125900,74085126,419,419,419,419,0
|
|
20241024,125800,74085126,419,419,419,419,3736
|
|
20241024,125700,72519742,419,419,419,419,0
|
|
20241024,125600,72519742,419,419,419,419,18
|
|
20241024,125500,72512200,420,419,420,419,6703
|
|
20241024,125400,69696943,420,420,420,420,0
|
|
20241024,125300,69696943,420,419,420,419,3000
|
|
20241024,125200,68439078,419,419,419,419,1001
|
|
20241024,125100,68019659,418,418,418,418,19
|
|
20241024,125000,68011717,418,418,418,418,1
|
|
20241024,124900,68011299,419,419,419,419,0
|
|
20241024,124800,68011299,419,419,419,419,0
|
|
20241024,124700,68011299,419,419,419,419,1
|
|
20241024,124600,68010880,418,418,418,418,19
|
|
20241024,124500,68002938,418,418,418,418,24
|
|
20241024,124400,67992906,418,418,418,418,0
|
|
20241024,124300,67992906,418,418,418,418,2701
|
|
20241024,124200,66863888,419,419,419,419,0
|
|
20241024,124100,66863888,419,419,419,419,0
|
|
20241024,124000,66863888,419,419,419,419,1
|
|
20241024,123900,66863469,418,418,418,418,0
|
|
20241024,123800,66863469,418,418,418,418,0
|
|
20241024,123700,66863469,418,418,418,418,4159
|
|
20241024,123600,65125007,418,419,419,418,21
|
|
20241024,123500,65116227,419,418,419,418,40
|
|
20241024,123400,65099497,419,419,419,419,48
|
|
20241024,123300,65079385,418,418,418,418,10
|
|
20241024,123200,65075205,418,418,418,418,0
|
|
20241024,123100,65075205,418,418,418,418,19
|
|
20241024,123000,65067263,418,418,418,418,1
|
|
20241024,122900,65066845,419,419,419,419,753
|
|
20241024,122800,64751338,417,417,417,417,0
|
|
20241024,122700,64751338,417,418,418,417,10983
|
|
20241024,122600,60171421,418,418,418,418,19
|
|
20241024,122500,60163479,419,419,419,419,0
|
|
20241024,122400,60163479,419,419,419,419,1
|
|
20241024,122300,60163060,418,418,418,418,0
|
|
20241024,122200,60163060,418,418,418,418,38
|
|
20241024,122100,60147176,419,419,419,419,0
|
|
20241024,122000,60147176,419,419,419,419,31
|
|
20241024,121900,60134187,419,419,419,419,29
|
|
20241024,121800,60122036,419,419,419,419,0
|
|
20241024,121700,60122036,419,419,419,419,2
|
|
20241024,121600,60121198,419,419,419,419,0
|
|
20241024,121500,60121198,419,419,419,419,2
|
|
20241024,121400,60120360,419,419,419,419,5
|
|
20241024,121300,60118265,419,419,419,418,23
|
|
20241024,121200,60108647,419,419,419,419,2
|
|
20241024,121100,60107809,418,418,418,418,0
|
|
20241024,121000,60107809,418,418,418,418,57
|
|
20241024,120900,60083983,418,418,418,418,0
|
|
20241024,120800,60083983,418,418,418,418,0
|
|
20241024,120700,60083983,418,418,418,418,0
|
|
20241024,120600,60083983,418,418,418,418,0
|
|
20241024,120500,60083983,418,418,418,418,0
|
|
20241024,120400,60083983,418,418,418,418,1
|
|
20241024,120300,60083565,418,418,418,418,0
|
|
20241024,120200,60083565,418,418,418,418,0
|
|
20241024,120100,60083565,418,418,418,418,0
|
|
20241024,120000,60083565,418,419,419,418,241
|
|
20241024,115900,59982825,419,419,419,419,1
|
|
20241024,115800,59982406,417,417,417,417,18
|
|
20241024,115700,59974900,418,418,418,418,0
|
|
20241024,115600,59974900,418,418,418,418,0
|
|
20241024,115500,59974900,418,418,418,418,0
|
|
20241024,115400,59974900,418,418,418,418,0
|
|
20241024,115300,59974900,418,418,418,418,0
|
|
20241024,115200,59974900,418,417,418,417,1844
|
|
20241024,115100,59204127,418,418,418,418,55
|
|
20241024,115000,59181137,417,417,417,417,2
|
|
20241024,114900,59180303,418,417,418,417,174
|
|
20241024,114800,59107573,418,418,418,418,0
|
|
20241024,114700,59107573,418,418,418,418,0
|
|
20241024,114600,59107573,418,417,418,417,258
|
|
20241024,114500,58999748,417,417,417,417,0
|
|
20241024,114400,58999748,417,417,417,417,0
|
|
20241024,114300,58999748,417,417,417,417,38
|
|
20241024,114200,58983902,418,418,418,418,2
|
|
20241024,114100,58983066,418,418,418,418,2
|
|
20241024,114000,58982230,418,418,418,418,2
|
|
20241024,113900,58981394,417,417,417,417,69
|
|
20241024,113800,58952621,417,417,417,417,1
|
|
20241024,113700,58952204,418,418,418,418,1403
|
|
20241024,113600,58365750,419,419,419,419,0
|
|
20241024,113500,58365750,419,419,419,419,0
|
|
20241024,113400,58365750,419,419,419,419,0
|
|
20241024,113300,58365750,419,419,419,419,10
|
|
20241024,113200,58361560,418,418,418,418,0
|
|
20241024,113100,58361560,418,419,419,418,39
|
|
20241024,113000,58345238,418,418,418,418,1
|
|
20241024,112900,58344820,418,418,418,418,38
|
|
20241024,112800,58328936,419,419,419,419,0
|
|
20241024,112700,58328936,419,419,419,419,0
|
|
20241024,112600,58328936,419,419,419,419,0
|
|
20241024,112500,58328936,419,419,419,419,0
|
|
20241024,112400,58328936,419,419,419,419,0
|
|
20241024,112300,58328936,419,419,419,419,3
|
|
20241024,112200,58327679,419,419,419,419,0
|
|
20241024,112100,58327679,419,419,419,419,0
|
|
20241024,112000,58327679,419,419,419,419,1
|
|
20241024,111900,58327260,418,418,418,418,0
|
|
20241024,111800,58327260,418,418,418,418,0
|
|
20241024,111700,58327260,418,418,418,418,0
|
|
20241024,111600,58327260,418,418,418,418,19
|
|
20241024,111500,58319318,419,419,419,419,0
|
|
20241024,111400,58319318,419,419,419,419,1
|
|
20241024,111300,58318899,418,418,418,418,0
|
|
20241024,111200,58318899,418,418,418,418,0
|
|
20241024,111100,58318899,418,418,418,418,19
|
|
20241024,111000,58310957,418,418,418,418,39
|
|
20241024,110900,58294655,418,418,418,418,0
|
|
20241024,110800,58294655,418,418,418,418,0
|
|
20241024,110700,58294655,418,418,418,418,0
|
|
20241024,110600,58294655,418,418,418,418,799
|
|
20241024,110500,57960673,419,419,419,419,0
|
|
20241024,110400,57960673,419,419,419,419,0
|
|
20241024,110300,57960673,419,419,419,419,0
|
|
20241024,110200,57960673,419,419,419,419,2
|
|
20241024,110100,57959835,419,419,419,419,119
|
|
20241024,110000,57909974,419,419,419,419,118
|
|
20241024,105900,57860532,418,418,418,418,0
|
|
20241024,105800,57860532,418,418,418,418,18
|
|
20241024,105700,57853008,419,419,419,419,0
|
|
20241024,105600,57853008,419,419,419,419,0
|
|
20241024,105500,57853008,419,419,419,419,0
|
|
20241024,105400,57853008,419,419,419,419,8
|
|
20241024,105300,57849656,418,418,418,418,19
|
|
20241024,105200,57841714,419,419,419,419,0
|
|
20241024,105100,57841714,419,419,419,419,1
|
|
20241024,105000,57841295,419,418,419,418,2
|
|
20241024,104900,57840458,419,418,419,418,6
|
|
20241024,104800,57837949,418,418,418,418,180
|
|
20241024,104700,57762709,418,418,418,418,0
|
|
20241024,104600,57762709,418,418,418,418,19
|
|
20241024,104500,57754767,418,418,418,418,1606
|
|
20241024,104400,57083459,418,418,418,418,0
|
|
20241024,104300,57083459,418,418,418,418,0
|
|
20241024,104200,57083459,418,418,418,418,0
|
|
20241024,104100,57083459,418,418,418,418,38
|
|
20241024,104000,57067575,419,419,419,419,1
|
|
20241024,103900,57067156,418,418,418,418,17
|
|
20241024,103800,57060050,418,418,418,418,0
|
|
20241024,103700,57060050,418,418,418,418,0
|
|
20241024,103600,57060050,418,418,418,418,0
|
|
20241024,103500,57060050,418,418,418,418,0
|
|
20241024,103400,57060050,418,418,418,418,6
|
|
20241024,103300,57057542,418,418,418,418,0
|
|
20241024,103200,57057542,418,418,418,418,0
|
|
20241024,103100,57057542,418,418,418,418,18
|
|
20241024,103000,57050018,418,418,418,418,1
|
|
20241024,102900,57049600,418,418,418,418,150
|
|
20241024,102800,56986900,418,418,418,418,128
|
|
20241024,102700,56933396,418,418,418,418,0
|
|
20241024,102600,56933396,418,418,418,418,0
|
|
20241024,102500,56933396,418,418,418,418,0
|
|
20241024,102400,56933396,418,418,418,418,33
|
|
20241024,102300,56919602,418,418,418,418,0
|
|
20241024,102200,56919602,418,418,418,418,0
|
|
20241024,102100,56919602,418,419,419,418,25
|
|
20241024,102000,56909146,419,419,419,419,1
|
|
20241024,101900,56908727,419,419,419,419,0
|
|
20241024,101800,56908727,419,419,419,419,0
|
|
20241024,101700,56908727,419,419,419,419,19
|
|
20241024,101600,56900766,418,418,418,418,19
|
|
20241024,101500,56892824,419,419,419,419,10
|
|
20241024,101400,56888634,419,419,419,419,0
|
|
20241024,101300,56888634,419,419,419,419,0
|
|
20241024,101200,56888634,419,419,419,419,2
|
|
20241024,101100,56887796,419,419,419,418,22
|
|
20241024,101000,56878597,418,418,418,418,1
|
|
20241024,100900,56878179,418,418,418,418,3100
|
|
20241024,100800,55582379,418,418,418,418,19
|
|
20241024,100700,55574437,419,419,419,419,249
|
|
20241024,100600,55470106,419,419,419,419,10
|
|
20241024,100500,55465916,419,419,419,419,1
|
|
20241024,100400,55465497,418,418,418,418,0
|
|
20241024,100300,55465497,418,419,419,418,10
|
|
20241024,100200,55461311,418,418,419,418,19
|
|
20241024,100100,55453368,417,417,417,417,0
|
|
20241024,100000,55453368,417,419,419,417,802
|
|
20241024,095900,55117930,418,418,418,416,11252
|
|
20241024,095800,50422995,418,418,418,418,3
|
|
20241024,095700,50421741,418,418,418,418,1
|
|
20241024,095600,50421323,417,417,417,417,18
|
|
20241024,095500,50413817,418,418,418,418,0
|
|
20241024,095400,50413817,418,418,418,418,30
|
|
20241024,095300,50401277,416,417,417,416,500
|
|
20241024,095200,50193212,417,417,417,417,0
|
|
20241024,095100,50193212,417,417,417,417,3458
|
|
20241024,095000,48751226,417,417,417,417,1
|
|
20241024,094900,48750809,417,416,417,416,10382
|
|
20241024,094800,44421572,417,417,417,417,0
|
|
20241024,094700,44421572,417,417,417,417,150
|
|
20241024,094600,44359022,417,418,418,417,9110
|
|
20241024,094500,40555935,418,418,418,418,10
|
|
20241024,094400,40551755,418,418,418,418,10
|
|
20241024,094300,40547575,419,419,419,419,12
|
|
20241024,094200,40542547,419,419,419,419,0
|
|
20241024,094100,40542547,419,419,419,419,50
|
|
20241024,094000,40521597,419,419,419,419,11
|
|
20241024,093900,40516988,419,419,419,419,1
|
|
20241024,093800,40516569,419,419,419,419,73
|
|
20241024,093700,40485982,419,419,419,419,10
|
|
20241024,093600,40481792,418,418,418,418,1000
|
|
20241024,093500,40063792,418,418,418,418,227
|
|
20241024,093400,39968906,418,418,418,418,0
|
|
20241024,093300,39968906,418,418,418,418,5
|
|
20241024,093200,39966816,418,418,418,418,68
|
|
20241024,093100,39938392,418,418,418,417,774
|
|
20241024,093000,39614913,418,416,418,416,3835
|
|
20241024,092900,38015756,417,417,417,417,753
|
|
20241024,092800,37701755,417,417,417,417,185
|
|
20241024,092700,37624610,417,419,420,415,45466
|
|
20241024,092600,18695571,420,420,420,420,2
|
|
20241024,092500,18694731,420,420,420,420,1
|
|
20241024,092400,18694311,419,420,420,419,201
|
|
20241024,092300,18609991,420,419,420,419,6670
|
|
20241024,092200,15815226,421,421,421,421,4
|
|
20241024,092100,15813542,421,420,421,420,15
|
|
20241024,092000,15807239,417,421,421,417,8115
|
|
20241024,091900,12417064,420,420,420,420,101
|
|
20241024,091800,12374644,420,420,421,420,63
|
|
20241024,091700,12348180,420,420,420,420,48
|
|
20241024,091600,12328020,420,420,420,420,666
|
|
20241024,091500,12048300,418,421,421,418,1004
|
|
20241024,091400,11628490,421,421,421,421,1
|
|
20241024,091300,11628069,421,421,421,421,4
|
|
20241024,091200,11626385,421,421,421,421,4
|
|
20241024,091100,11624701,421,421,421,421,4
|
|
20241024,091000,11623017,421,421,421,421,4
|
|
20241024,090900,11621333,421,421,421,421,0
|
|
20241024,090800,11621333,421,421,421,421,4
|
|
20241024,090700,11619649,422,420,422,418,1191
|
|
20241024,090600,11121049,421,422,422,421,6
|
|
20241024,090500,11118519,421,423,423,418,20205
|
|
20241024,090400,2642819,422,423,423,422,1505
|
|
20241024,090300,2007704,423,422,423,422,737
|
|
20241024,090200,1696119,422,422,422,422,1004
|
|
20241024,090100,1272431,422,422,422,421,130
|
|
20241024,090000,1217661,422,421,422,421,2889
|