604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,190100,237227087,710,710,710,710,9842
|
|
20241016,190000,237227087,710,710,710,710,0
|
|
20241016,185900,237227087,710,710,710,710,0
|
|
20241016,185800,237227087,710,710,710,710,0
|
|
20241016,185700,237227087,710,710,710,710,0
|
|
20241016,185600,237227087,710,710,710,710,0
|
|
20241016,185500,237227087,710,710,710,710,0
|
|
20241016,185400,237227087,710,710,710,710,0
|
|
20241016,185300,237227087,710,710,710,710,0
|
|
20241016,185200,237227087,710,710,710,710,0
|
|
20241016,185100,237227087,710,710,710,710,0
|
|
20241016,185000,237227087,710,710,710,710,0
|
|
20241016,184900,237227087,710,710,710,710,0
|
|
20241016,184800,237227087,710,710,710,710,0
|
|
20241016,184700,237227087,710,710,710,710,0
|
|
20241016,184600,237227087,710,710,710,710,0
|
|
20241016,184500,237227087,710,710,710,710,0
|
|
20241016,184400,237227087,710,710,710,710,0
|
|
20241016,184300,237227087,710,710,710,710,0
|
|
20241016,184200,237227087,710,710,710,710,0
|
|
20241016,184100,237227087,710,710,710,710,0
|
|
20241016,184000,237227087,710,710,710,710,0
|
|
20241016,183900,237227087,710,710,710,710,0
|
|
20241016,183800,237227087,710,710,710,710,0
|
|
20241016,183700,237227087,710,710,710,710,0
|
|
20241016,183600,237227087,710,710,710,710,0
|
|
20241016,183500,237227087,710,710,710,710,0
|
|
20241016,183400,237227087,710,710,710,710,0
|
|
20241016,183300,237227087,710,710,710,710,0
|
|
20241016,183200,237227087,710,710,710,710,0
|
|
20241016,183100,237227087,710,710,710,710,9842
|
|
20241016,183000,237227087,710,710,710,710,0
|
|
20241016,182900,237227087,710,710,710,710,0
|
|
20241016,182800,237227087,710,710,710,710,0
|
|
20241016,182700,237227087,710,710,710,710,0
|
|
20241016,182600,237227087,710,710,710,710,0
|
|
20241016,182500,237227087,710,710,710,710,0
|
|
20241016,182400,237227087,710,710,710,710,0
|
|
20241016,182300,237227087,710,710,710,710,0
|
|
20241016,182200,237227087,710,710,710,710,0
|
|
20241016,182100,237227087,710,710,710,710,0
|
|
20241016,182000,237227087,710,710,710,710,0
|
|
20241016,181900,237227087,710,710,710,710,0
|
|
20241016,181800,237227087,710,710,710,710,0
|
|
20241016,181700,237227087,710,710,710,710,0
|
|
20241016,181600,237227087,710,710,710,710,0
|
|
20241016,181500,237227087,710,710,710,710,0
|
|
20241016,181400,237227087,710,710,710,710,0
|
|
20241016,181300,237227087,710,710,710,710,0
|
|
20241016,181200,237227087,710,710,710,710,0
|
|
20241016,181100,237227087,710,710,710,710,0
|
|
20241016,181000,237227087,710,710,710,710,0
|
|
20241016,180900,237227087,710,710,710,710,0
|
|
20241016,180800,237227087,710,710,710,710,0
|
|
20241016,180700,237227087,710,710,710,710,0
|
|
20241016,180600,237227087,710,710,710,710,0
|
|
20241016,180500,237227087,710,710,710,710,0
|
|
20241016,180400,237227087,710,710,710,710,0
|
|
20241016,180300,237227087,710,710,710,710,0
|
|
20241016,180200,237227087,710,710,710,710,0
|
|
20241016,180100,237227087,710,710,710,710,9842
|
|
20241016,180000,237227087,710,710,710,710,0
|
|
20241016,175900,237227087,710,710,710,710,0
|
|
20241016,175800,237227087,710,710,710,710,0
|
|
20241016,175700,237227087,710,710,710,710,0
|
|
20241016,175600,237227087,710,710,710,710,0
|
|
20241016,175500,237227087,710,710,710,710,0
|
|
20241016,175400,237227087,710,710,710,710,0
|
|
20241016,175300,237227087,710,710,710,710,0
|
|
20241016,175200,237227087,710,710,710,710,0
|
|
20241016,175100,237227087,710,710,710,710,0
|
|
20241016,175000,237227087,710,710,710,710,0
|
|
20241016,174900,237227087,710,710,710,710,0
|
|
20241016,174800,237227087,710,710,710,710,0
|
|
20241016,174700,237227087,710,710,710,710,0
|
|
20241016,174600,237227087,710,710,710,710,0
|
|
20241016,174500,237227087,710,710,710,710,0
|
|
20241016,174400,237227087,710,710,710,710,0
|
|
20241016,174300,237227087,710,710,710,710,0
|
|
20241016,174200,237227087,710,710,710,710,0
|
|
20241016,174100,237227087,710,710,710,710,0
|
|
20241016,174000,237227087,710,710,710,710,0
|
|
20241016,173900,237227087,710,710,710,710,0
|
|
20241016,173800,237227087,710,710,710,710,0
|
|
20241016,173700,237227087,710,710,710,710,0
|
|
20241016,173600,237227087,710,710,710,710,0
|
|
20241016,173500,237227087,710,710,710,710,0
|
|
20241016,173400,237227087,710,710,710,710,0
|
|
20241016,173300,237227087,710,710,710,710,0
|
|
20241016,173200,237227087,710,710,710,710,0
|
|
20241016,173100,237227087,710,710,710,710,9842
|
|
20241016,173000,237227087,710,710,710,710,0
|
|
20241016,172900,237227087,710,710,710,710,0
|
|
20241016,172800,237227087,710,710,710,710,0
|
|
20241016,172700,237227087,710,710,710,710,0
|
|
20241016,172600,237227087,710,710,710,710,0
|
|
20241016,172500,237227087,710,710,710,710,0
|
|
20241016,172400,237227087,710,710,710,710,0
|
|
20241016,172300,237227087,710,710,710,710,0
|
|
20241016,172200,237227087,710,710,710,710,0
|
|
20241016,172100,237227087,710,710,710,710,0
|
|
20241016,172000,237227087,710,710,710,710,0
|
|
20241016,171900,237227087,710,710,710,710,0
|
|
20241016,171800,237227087,710,710,710,710,0
|
|
20241016,171700,237227087,710,710,710,710,0
|
|
20241016,171600,237227087,710,710,710,710,0
|
|
20241016,171500,237227087,710,710,710,710,0
|
|
20241016,171400,237227087,710,710,710,710,0
|
|
20241016,171300,237227087,710,710,710,710,0
|
|
20241016,171200,237227087,710,710,710,710,0
|
|
20241016,171100,237227087,710,710,710,710,0
|
|
20241016,171000,237227087,710,710,710,710,0
|
|
20241016,170900,237227087,710,710,710,710,0
|
|
20241016,170800,237227087,710,710,710,710,0
|
|
20241016,170700,237227087,710,710,710,710,0
|
|
20241016,170600,237227087,710,710,710,710,0
|
|
20241016,170500,237227087,710,710,710,710,0
|
|
20241016,170400,237227087,710,710,710,710,0
|
|
20241016,170300,237227087,710,710,710,710,0
|
|
20241016,170200,237227087,710,710,710,710,0
|
|
20241016,170100,237227087,710,710,710,710,9842
|
|
20241016,170000,237227087,710,710,710,710,0
|
|
20241016,165900,237227087,710,710,710,710,0
|
|
20241016,165800,237227087,710,710,710,710,0
|
|
20241016,165700,237227087,710,710,710,710,0
|
|
20241016,165600,237227087,710,710,710,710,0
|
|
20241016,165500,237227087,710,710,710,710,0
|
|
20241016,165400,237227087,710,710,710,710,0
|
|
20241016,165300,237227087,710,710,710,710,0
|
|
20241016,165200,237227087,710,710,710,710,0
|
|
20241016,165100,237227087,710,710,710,710,0
|
|
20241016,165000,237227087,710,710,710,710,0
|
|
20241016,164900,237227087,710,710,710,710,0
|
|
20241016,164800,237227087,710,710,710,710,0
|
|
20241016,164700,237227087,710,710,710,710,0
|
|
20241016,164600,237227087,710,710,710,710,0
|
|
20241016,164500,237227087,710,710,710,710,0
|
|
20241016,164400,237227087,710,710,710,710,0
|
|
20241016,164300,237227087,710,710,710,710,0
|
|
20241016,164200,237227087,710,710,710,710,0
|
|
20241016,164100,237227087,710,710,710,710,0
|
|
20241016,164000,237227087,710,710,710,710,0
|
|
20241016,163900,237227087,710,710,710,710,0
|
|
20241016,163800,237227087,710,710,710,710,0
|
|
20241016,163700,237227087,710,710,710,710,0
|
|
20241016,163600,237227087,710,710,710,710,0
|
|
20241016,163500,237227087,710,710,710,710,0
|
|
20241016,163400,237227087,710,710,710,710,0
|
|
20241016,163300,237227087,710,710,710,710,0
|
|
20241016,163200,237227087,710,710,710,710,0
|
|
20241016,163100,237227087,710,710,710,710,9842
|
|
20241016,163000,237227087,710,710,710,710,0
|
|
20241016,162900,237227087,710,710,710,710,0
|
|
20241016,162800,237227087,710,710,710,710,0
|
|
20241016,162700,237227087,710,710,710,710,0
|
|
20241016,162600,237227087,710,710,710,710,0
|
|
20241016,162500,237227087,710,710,710,710,0
|
|
20241016,162400,237227087,710,710,710,710,0
|
|
20241016,162300,237227087,710,710,710,710,0
|
|
20241016,162200,237227087,710,710,710,710,0
|
|
20241016,162100,237227087,710,710,710,710,0
|
|
20241016,162000,237227087,710,710,710,710,0
|
|
20241016,161900,237227087,710,710,710,710,0
|
|
20241016,161800,237227087,710,710,710,710,0
|
|
20241016,161700,237227087,710,710,710,710,0
|
|
20241016,161600,237227087,710,710,710,710,0
|
|
20241016,161500,237227087,710,710,710,710,0
|
|
20241016,161400,237227087,710,710,710,710,0
|
|
20241016,161300,237227087,710,710,710,710,0
|
|
20241016,161200,237227087,710,710,710,710,0
|
|
20241016,161100,237227087,710,710,710,710,0
|
|
20241016,161000,237227087,710,710,710,710,0
|
|
20241016,160900,237227087,710,710,710,710,0
|
|
20241016,160800,237227087,710,710,710,710,0
|
|
20241016,160700,237227087,710,710,710,710,0
|
|
20241016,160600,237227087,710,710,710,710,0
|
|
20241016,160500,237227087,710,710,710,710,0
|
|
20241016,160400,237227087,710,710,710,710,0
|
|
20241016,160300,237227087,710,710,710,710,0
|
|
20241016,160200,237227087,710,710,710,710,0
|
|
20241016,160100,237227087,710,710,710,710,9842
|
|
20241016,160000,237227087,710,710,710,710,0
|
|
20241016,155900,237227087,710,710,710,710,0
|
|
20241016,155800,237227087,710,710,710,710,0
|
|
20241016,155700,237227087,710,710,710,710,0
|
|
20241016,155600,237227087,710,710,710,710,0
|
|
20241016,155500,237227087,710,710,710,710,0
|
|
20241016,155400,237227087,710,710,710,710,0
|
|
20241016,155300,237227087,710,710,710,710,0
|
|
20241016,155200,237227087,710,710,710,710,0
|
|
20241016,155100,237227087,710,710,710,710,0
|
|
20241016,155000,237227087,710,710,710,710,0
|
|
20241016,154900,237227087,710,710,710,710,0
|
|
20241016,154800,237227087,710,710,710,710,0
|
|
20241016,154700,237227087,710,710,710,710,0
|
|
20241016,154600,237227087,710,710,710,710,0
|
|
20241016,154500,237227087,710,710,710,710,0
|
|
20241016,154400,237227087,710,710,710,710,0
|
|
20241016,154300,237227087,710,710,710,710,0
|
|
20241016,154200,237227087,710,710,710,710,0
|
|
20241016,154100,237227087,710,710,710,710,0
|
|
20241016,154000,237227087,710,710,710,710,0
|
|
20241016,153900,237227087,710,710,710,710,0
|
|
20241016,153800,237227087,710,710,710,710,0
|
|
20241016,153700,237227087,710,710,710,710,0
|
|
20241016,153600,237227087,710,710,710,710,0
|
|
20241016,153500,237227087,710,710,710,710,0
|
|
20241016,153400,237227087,710,710,710,710,0
|
|
20241016,153300,237227087,710,710,710,710,0
|
|
20241016,153200,237227087,710,710,710,710,0
|
|
20241016,153100,237227087,710,710,710,710,9842
|
|
20241016,153000,237227087,710,710,710,710,9842
|
|
20241016,152900,230239267,708,708,708,708,0
|
|
20241016,152800,230239267,708,708,708,708,0
|
|
20241016,152700,230239267,708,708,708,708,0
|
|
20241016,152600,230239267,708,708,708,708,0
|
|
20241016,152500,230239267,708,708,708,708,0
|
|
20241016,152400,230239267,708,708,708,708,0
|
|
20241016,152300,230239267,708,708,708,708,0
|
|
20241016,152200,230239267,708,708,708,708,0
|
|
20241016,152100,230239267,708,708,708,708,0
|
|
20241016,152000,230239267,708,708,708,708,0
|
|
20241016,151900,230239267,708,706,708,706,8990
|
|
20241016,151800,223887672,706,706,706,705,5094
|
|
20241016,151700,220291358,706,706,706,706,600
|
|
20241016,151600,219867758,706,705,706,705,1116
|
|
20241016,151500,219080862,706,706,706,706,0
|
|
20241016,151400,219080862,706,706,706,706,0
|
|
20241016,151300,219080862,706,706,706,705,5766
|
|
20241016,151200,215010067,706,705,706,705,1153
|
|
20241016,151100,214196089,706,706,706,706,3
|
|
20241016,151000,214193971,707,707,707,700,4505
|
|
20241016,150900,211016698,708,708,708,708,0
|
|
20241016,150800,211016698,708,708,708,708,0
|
|
20241016,150700,211016698,708,708,708,708,0
|
|
20241016,150600,211016698,708,708,708,708,0
|
|
20241016,150500,211016698,708,708,708,708,19
|
|
20241016,150400,211003246,702,702,702,702,1
|
|
20241016,150300,211002544,708,707,708,707,2
|
|
20241016,150200,211001129,707,702,707,702,2092
|
|
20241016,150100,209531440,703,703,703,703,429
|
|
20241016,150000,209229853,703,703,703,703,700
|
|
20241016,145900,208737753,703,703,703,703,54
|
|
20241016,145800,208699791,708,708,708,708,5
|
|
20241016,145700,208696251,709,709,709,709,0
|
|
20241016,145600,208696251,709,709,709,709,0
|
|
20241016,145500,208696251,709,708,709,708,708
|
|
20241016,145400,208194979,708,703,708,702,3425
|
|
20241016,145300,205775293,705,705,705,705,0
|
|
20241016,145200,205775293,705,703,705,703,236
|
|
20241016,145100,205609227,703,702,703,702,2374
|
|
20241016,145000,203941105,703,703,703,703,407
|
|
20241016,144900,203654984,703,703,703,703,200
|
|
20241016,144800,203514384,705,705,705,705,30
|
|
20241016,144700,203493234,705,705,705,705,1
|
|
20241016,144600,203492529,703,704,704,703,200
|
|
20241016,144500,203351928,705,705,705,705,54
|
|
20241016,144400,203313858,705,705,705,705,0
|
|
20241016,144300,203313858,705,705,705,705,0
|
|
20241016,144200,203313858,705,705,705,705,0
|
|
20241016,144100,203313858,705,705,705,705,0
|
|
20241016,144000,203313858,705,705,705,705,2
|
|
20241016,143900,203312448,705,705,705,705,355
|
|
20241016,143800,203062173,705,705,705,705,0
|
|
20241016,143700,203062173,705,708,708,705,3282
|
|
20241016,143600,200748360,709,709,709,709,0
|
|
20241016,143500,200748360,709,709,709,709,1
|
|
20241016,143400,200747651,706,706,706,706,500
|
|
20241016,143300,200394651,706,710,710,706,424
|
|
20241016,143200,200094759,710,710,710,710,1863
|
|
20241016,143100,198772029,710,710,710,710,0
|
|
20241016,143000,198772029,710,709,710,709,5277
|
|
20241016,142900,195027574,709,708,709,708,6088
|
|
20241016,142800,190715145,708,708,708,708,0
|
|
20241016,142700,190715145,708,707,708,707,814
|
|
20241016,142600,190138846,708,708,708,708,101
|
|
20241016,142500,190067338,708,707,708,706,4314
|
|
20241016,142400,187021398,708,708,708,708,0
|
|
20241016,142300,187021398,708,708,708,708,2
|
|
20241016,142200,187019982,708,708,708,708,0
|
|
20241016,142100,187019982,708,707,708,707,257
|
|
20241016,142000,186838027,707,708,708,707,79
|
|
20241016,141900,186782141,708,708,708,708,496
|
|
20241016,141800,186430973,707,707,708,707,258
|
|
20241016,141700,186248566,708,707,708,707,209
|
|
20241016,141600,186100802,707,705,707,705,4918
|
|
20241016,141500,182627578,706,703,706,703,16823
|
|
20241016,141400,170769306,703,703,703,703,700
|
|
20241016,141300,170277206,703,703,703,703,3000
|
|
20241016,141200,168168206,703,702,703,702,1303
|
|
20241016,141100,167253499,702,702,703,702,1152
|
|
20241016,141000,166444794,702,701,702,701,501
|
|
20241016,140900,166093268,701,701,701,701,10
|
|
20241016,140800,166086258,701,701,701,701,0
|
|
20241016,140700,166086258,701,701,701,701,143
|
|
20241016,140600,165986015,701,700,701,700,22
|
|
20241016,140500,165970614,701,701,701,701,0
|
|
20241016,140400,165970614,701,701,701,701,730
|
|
20241016,140300,165458884,700,700,700,700,0
|
|
20241016,140200,165458884,700,700,700,700,640
|
|
20241016,140100,165010884,700,700,700,700,1
|
|
20241016,140000,165010184,700,700,700,700,0
|
|
20241016,135900,165010184,700,700,700,700,686
|
|
20241016,135800,164529984,700,700,700,700,2444
|
|
20241016,135700,162819184,699,699,699,699,0
|
|
20241016,135600,162819184,699,699,699,699,2012
|
|
20241016,135500,161412796,699,699,699,699,156
|
|
20241016,135400,161303752,698,698,698,698,500
|
|
20241016,135300,160954752,700,700,700,700,0
|
|
20241016,135200,160954752,700,700,700,700,0
|
|
20241016,135100,160954752,700,700,700,700,1
|
|
20241016,135000,160954052,699,699,699,699,0
|
|
20241016,134900,160954052,699,699,699,699,25
|
|
20241016,134800,160936577,698,698,698,698,100
|
|
20241016,134700,160866777,699,699,699,699,69
|
|
20241016,134600,160818546,699,699,699,699,0
|
|
20241016,134500,160818546,699,699,699,699,0
|
|
20241016,134400,160818546,699,699,699,699,0
|
|
20241016,134300,160818546,699,699,699,699,5
|
|
20241016,134200,160815051,699,699,699,699,0
|
|
20241016,134100,160815051,699,699,699,699,10
|
|
20241016,134000,160808061,699,699,699,699,600
|
|
20241016,133900,160388661,699,699,699,699,0
|
|
20241016,133800,160388661,699,699,699,699,0
|
|
20241016,133700,160388661,699,699,699,699,420
|
|
20241016,133600,160095081,700,700,700,700,0
|
|
20241016,133500,160095081,700,700,700,700,222
|
|
20241016,133400,159939681,699,699,699,699,0
|
|
20241016,133300,159939681,699,699,699,699,0
|
|
20241016,133200,159939681,699,699,699,699,0
|
|
20241016,133100,159939681,699,699,699,699,319
|
|
20241016,133000,159716700,699,700,700,699,260
|
|
20241016,132900,159534908,700,700,700,700,0
|
|
20241016,132800,159534908,700,700,700,700,0
|
|
20241016,132700,159534908,700,700,700,700,0
|
|
20241016,132600,159534908,700,700,700,700,0
|
|
20241016,132500,159534908,700,700,700,700,4103
|
|
20241016,132400,156662808,700,700,700,700,0
|
|
20241016,132300,156662808,700,700,700,700,0
|
|
20241016,132200,156662808,700,700,700,700,100
|
|
20241016,132100,156592808,700,700,700,700,0
|
|
20241016,132000,156592808,700,700,700,700,1
|
|
20241016,131900,156592108,701,701,701,701,43
|
|
20241016,131800,156561965,701,700,701,700,28
|
|
20241016,131700,156542338,699,700,700,699,343
|
|
20241016,131600,156302537,700,701,701,700,13
|
|
20241016,131500,156293434,702,702,702,702,0
|
|
20241016,131400,156293434,702,702,702,702,0
|
|
20241016,131300,156293434,702,702,702,702,15
|
|
20241016,131200,156282904,702,700,702,700,1003
|
|
20241016,131100,155578804,701,701,701,701,0
|
|
20241016,131000,155578804,701,703,703,701,21
|
|
20241016,130900,155564044,703,703,703,703,17
|
|
20241016,130800,155552093,703,703,703,703,0
|
|
20241016,130700,155552093,703,703,703,703,296
|
|
20241016,130600,155344005,703,700,703,700,1105
|
|
20241016,130500,154567960,700,700,700,700,2362
|
|
20241016,130400,152914560,700,700,700,700,1205
|
|
20241016,130300,152071060,700,702,703,700,2149
|
|
20241016,130200,150562343,700,700,700,700,90
|
|
20241016,130100,150499343,700,700,700,700,0
|
|
20241016,130000,150499343,700,701,701,700,639
|
|
20241016,125900,150052041,701,701,701,701,0
|
|
20241016,125800,150052041,701,701,701,701,13
|
|
20241016,125700,150042928,701,702,702,701,1000
|
|
20241016,125600,149341428,702,701,702,701,127
|
|
20241016,125500,149252370,701,701,701,701,0
|
|
20241016,125400,149252370,701,701,701,701,566
|
|
20241016,125300,148855604,701,701,701,701,0
|
|
20241016,125200,148855604,701,701,701,701,100
|
|
20241016,125100,148785504,701,701,701,701,0
|
|
20241016,125000,148785504,701,701,701,701,0
|
|
20241016,124900,148785504,701,698,701,698,31
|
|
20241016,124800,148763863,701,700,701,700,2443
|
|
20241016,124700,147053762,701,701,701,701,15
|
|
20241016,124600,147043247,701,701,701,701,0
|
|
20241016,124500,147043247,701,701,701,701,0
|
|
20241016,124400,147043247,701,701,701,701,0
|
|
20241016,124300,147043247,701,701,701,701,1
|
|
20241016,124200,147042546,700,700,700,700,0
|
|
20241016,124100,147042546,700,700,700,700,200
|
|
20241016,124000,146902546,701,701,701,701,39
|
|
20241016,123900,146875207,701,701,701,701,5
|
|
20241016,123800,146871702,701,701,701,701,1
|
|
20241016,123700,146871001,700,700,700,700,10
|
|
20241016,123600,146864001,701,701,701,701,81
|
|
20241016,123500,146807220,701,700,701,700,2198
|
|
20241016,123400,145268421,700,700,700,700,0
|
|
20241016,123300,145268421,700,700,700,700,0
|
|
20241016,123200,145268421,700,700,700,700,65
|
|
20241016,123100,145222921,700,700,700,700,3200
|
|
20241016,123000,142982921,700,700,700,700,41
|
|
20241016,122900,142954221,700,700,700,700,0
|
|
20241016,122800,142954221,700,700,700,700,20
|
|
20241016,122700,142940221,700,699,700,699,3529
|
|
20241016,122600,140469951,699,699,699,699,0
|
|
20241016,122500,140469951,699,699,699,699,0
|
|
20241016,122400,140469951,699,699,699,699,100
|
|
20241016,122300,140400051,699,699,699,699,1
|
|
20241016,122200,140399352,699,699,699,699,0
|
|
20241016,122100,140399352,699,699,699,699,0
|
|
20241016,122000,140399352,699,699,699,699,536
|
|
20241016,121900,140024688,694,694,694,694,0
|
|
20241016,121800,140024688,694,694,694,694,0
|
|
20241016,121700,140024688,694,694,694,694,0
|
|
20241016,121600,140024688,694,699,699,694,17
|
|
20241016,121500,140012855,694,694,694,694,6
|
|
20241016,121400,140008691,699,699,699,699,0
|
|
20241016,121300,140008691,699,699,699,699,0
|
|
20241016,121200,140008691,699,699,699,699,140
|
|
20241016,121100,139910831,694,699,699,694,40
|
|
20241016,121000,139883066,690,690,690,690,0
|
|
20241016,120900,139883066,690,690,690,690,0
|
|
20241016,120800,139883066,690,702,702,690,25474
|
|
20241016,120700,122236083,702,702,702,702,6112
|
|
20241016,120600,117945459,702,702,702,702,537
|
|
20241016,120500,117568485,702,701,702,701,13121
|
|
20241016,120400,108369544,702,702,702,701,4434
|
|
20241016,120300,105260876,701,700,701,700,2275
|
|
20241016,120200,103668177,700,700,700,700,100
|
|
20241016,120100,103598177,700,699,700,699,203
|
|
20241016,120000,103456091,700,699,700,699,4062
|
|
20241016,115900,100613165,699,699,699,699,0
|
|
20241016,115800,100613165,699,699,699,699,1
|
|
20241016,115700,100612466,698,698,698,698,0
|
|
20241016,115600,100612466,698,698,698,698,0
|
|
20241016,115500,100612466,698,699,699,698,218
|
|
20241016,115400,100460301,698,698,699,698,7
|
|
20241016,115300,100455414,698,697,699,697,6657
|
|
20241016,115200,95810509,697,692,697,692,6
|
|
20241016,115100,95806352,697,697,697,697,0
|
|
20241016,115000,95806352,697,697,697,697,0
|
|
20241016,114900,95806352,697,697,697,697,0
|
|
20241016,114800,95806352,697,697,697,697,0
|
|
20241016,114700,95806352,697,697,697,697,1000
|
|
20241016,114600,95109352,697,697,697,697,900
|
|
20241016,114500,94482052,697,696,697,696,7
|
|
20241016,114400,94477179,696,692,696,692,9
|
|
20241016,114300,94470937,692,692,692,692,1175
|
|
20241016,114200,93657837,692,692,692,692,0
|
|
20241016,114100,93657837,692,692,692,692,0
|
|
20241016,114000,93657837,692,692,692,692,0
|
|
20241016,113900,93657837,692,692,692,692,0
|
|
20241016,113800,93657837,692,692,692,692,74
|
|
20241016,113700,93606629,697,697,697,697,0
|
|
20241016,113600,93606629,697,697,697,697,0
|
|
20241016,113500,93606629,697,697,697,697,1
|
|
20241016,113400,93605932,692,692,692,692,0
|
|
20241016,113300,93605932,692,692,692,692,10
|
|
20241016,113200,93599012,692,692,692,692,3
|
|
20241016,113100,93596936,692,697,697,692,61
|
|
20241016,113000,93554669,692,692,692,692,0
|
|
20241016,112900,93554669,692,692,692,692,75
|
|
20241016,112800,93502769,692,697,697,692,709
|
|
20241016,112700,93010141,691,692,697,691,25032
|
|
20241016,112600,75598314,691,691,691,691,30
|
|
20241016,112500,75577584,691,691,691,691,0
|
|
20241016,112400,75577584,691,691,691,691,1221
|
|
20241016,112300,74733873,691,691,691,691,0
|
|
20241016,112200,74733873,691,691,691,691,0
|
|
20241016,112100,74733873,691,691,691,691,0
|
|
20241016,112000,74733873,691,691,691,691,0
|
|
20241016,111900,74733873,691,691,691,691,0
|
|
20241016,111800,74733873,691,690,691,690,2
|
|
20241016,111700,74732492,686,690,690,686,111
|
|
20241016,111600,74656008,690,690,690,690,1
|
|
20241016,111500,74655318,688,688,688,688,1000
|
|
20241016,111400,73967318,688,688,688,686,12166
|
|
20241016,111300,65597508,690,690,690,690,6000
|
|
20241016,111200,61457508,690,690,690,690,0
|
|
20241016,111100,61457508,690,690,690,690,0
|
|
20241016,111000,61457508,690,690,690,690,0
|
|
20241016,110900,61457508,690,686,690,686,3
|
|
20241016,110800,61455446,686,686,686,686,0
|
|
20241016,110700,61455446,686,686,686,686,0
|
|
20241016,110600,61455446,686,686,686,686,44
|
|
20241016,110500,61425262,685,685,685,685,117
|
|
20241016,110400,61345117,685,685,685,685,0
|
|
20241016,110300,61345117,685,685,685,685,0
|
|
20241016,110200,61345117,685,685,685,685,0
|
|
20241016,110100,61345117,685,685,685,685,0
|
|
20241016,110000,61345117,685,685,685,685,0
|
|
20241016,105900,61345117,685,685,685,685,316
|
|
20241016,105800,61128657,685,685,685,685,10
|
|
20241016,105700,61121807,690,690,690,690,0
|
|
20241016,105600,61121807,690,690,690,690,0
|
|
20241016,105500,61121807,690,690,690,690,0
|
|
20241016,105400,61121807,690,690,690,690,0
|
|
20241016,105300,61121807,690,690,690,690,0
|
|
20241016,105200,61121807,690,690,690,690,0
|
|
20241016,105100,61121807,690,690,690,690,0
|
|
20241016,105000,61121807,690,690,690,690,200
|
|
20241016,104900,60983807,690,690,690,690,239
|
|
20241016,104800,60818897,690,690,690,690,0
|
|
20241016,104700,60818897,690,690,690,690,0
|
|
20241016,104600,60818897,690,690,690,690,0
|
|
20241016,104500,60818897,690,690,690,690,0
|
|
20241016,104400,60818897,690,690,690,690,0
|
|
20241016,104300,60818897,690,690,690,690,0
|
|
20241016,104200,60818897,690,689,690,689,2283
|
|
20241016,104100,59245909,688,688,688,688,3985
|
|
20241016,104000,56504229,689,689,689,689,0
|
|
20241016,103900,56504229,689,689,689,689,0
|
|
20241016,103800,56504229,689,689,689,689,0
|
|
20241016,103700,56504229,689,689,689,689,0
|
|
20241016,103600,56504229,689,689,689,689,0
|
|
20241016,103500,56504229,689,689,689,689,0
|
|
20241016,103400,56504229,689,689,689,689,0
|
|
20241016,103300,56504229,689,689,689,689,0
|
|
20241016,103200,56504229,689,689,689,689,919
|
|
20241016,103100,55871038,689,689,689,689,1
|
|
20241016,103000,55870349,688,688,688,688,0
|
|
20241016,102900,55870349,688,688,688,688,0
|
|
20241016,102800,55870349,688,688,688,688,1
|
|
20241016,102700,55869661,684,686,686,684,4517
|
|
20241016,102600,52779146,687,690,690,687,10583
|
|
20241016,102500,45491778,691,691,691,691,1
|
|
20241016,102400,45491087,690,690,690,690,10
|
|
20241016,102300,45484187,690,690,690,690,1000
|
|
20241016,102200,44794187,690,690,690,690,0
|
|
20241016,102100,44794187,690,690,690,690,499
|
|
20241016,102000,44449877,690,690,690,690,0
|
|
20241016,101900,44449877,690,690,690,690,0
|
|
20241016,101800,44449877,690,690,690,690,0
|
|
20241016,101700,44449877,690,690,690,690,0
|
|
20241016,101600,44449877,690,690,690,690,0
|
|
20241016,101500,44449877,690,690,690,690,2
|
|
20241016,101400,44448497,690,690,690,690,0
|
|
20241016,101300,44448497,690,690,690,690,0
|
|
20241016,101200,44448497,690,690,690,690,0
|
|
20241016,101100,44448497,690,690,690,690,1
|
|
20241016,101000,44447807,687,687,687,687,0
|
|
20241016,100900,44447807,687,687,687,687,0
|
|
20241016,100800,44447807,687,691,691,687,51
|
|
20241016,100700,44412766,690,690,690,690,1
|
|
20241016,100600,44412076,686,686,686,686,0
|
|
20241016,100500,44412076,686,686,686,686,0
|
|
20241016,100400,44412076,686,686,686,686,19
|
|
20241016,100300,44399042,689,689,689,689,29
|
|
20241016,100200,44379061,689,689,689,689,0
|
|
20241016,100100,44379061,689,689,689,689,0
|
|
20241016,100000,44379061,689,689,689,689,0
|
|
20241016,095900,44379061,689,689,689,689,10
|
|
20241016,095800,44372171,689,689,689,689,0
|
|
20241016,095700,44372171,689,689,689,689,0
|
|
20241016,095600,44372171,689,689,689,689,0
|
|
20241016,095500,44372171,689,689,689,689,85
|
|
20241016,095400,44313606,691,691,691,691,0
|
|
20241016,095300,44313606,691,691,691,691,0
|
|
20241016,095200,44313606,691,691,691,691,9897
|
|
20241016,095100,37474779,692,692,692,692,0
|
|
20241016,095000,37474779,692,692,692,692,200
|
|
20241016,094900,37336379,691,691,691,691,5
|
|
20241016,094800,37332924,691,691,691,691,0
|
|
20241016,094700,37332924,691,691,691,691,98
|
|
20241016,094600,37265206,691,689,691,689,31
|
|
20241016,094500,37243843,689,689,689,689,1
|
|
20241016,094400,37243154,691,691,691,691,0
|
|
20241016,094300,37243154,691,690,691,690,146
|
|
20241016,094200,37142282,691,691,691,691,0
|
|
20241016,094100,37142282,691,691,691,691,52
|
|
20241016,094000,37106350,691,691,691,691,5
|
|
20241016,093900,37102895,685,685,685,685,0
|
|
20241016,093800,37102895,685,691,692,685,1003
|
|
20241016,093700,36410283,691,691,691,691,1944
|
|
20241016,093600,35066979,690,690,690,690,150
|
|
20241016,093500,34963479,691,691,691,691,0
|
|
20241016,093400,34963479,691,691,691,691,2
|
|
20241016,093300,34962097,691,691,691,691,2544
|
|
20241016,093200,33204193,691,691,691,691,5553
|
|
20241016,093100,29367070,691,686,691,686,1108
|
|
20241016,093000,28601447,686,686,686,686,42
|
|
20241016,092900,28572635,685,685,685,685,0
|
|
20241016,092800,28572635,685,685,685,685,0
|
|
20241016,092700,28572635,685,686,686,685,573
|
|
20241016,092600,28180011,685,685,686,685,56
|
|
20241016,092500,28141646,686,686,686,686,1440
|
|
20241016,092400,27153806,686,686,686,686,188
|
|
20241016,092300,27024838,683,683,683,683,860
|
|
20241016,092200,26437458,684,684,684,684,685
|
|
20241016,092100,25968918,684,684,684,684,14
|
|
20241016,092000,25959342,686,686,686,686,0
|
|
20241016,091900,25959342,686,686,686,686,0
|
|
20241016,091800,25959342,686,686,686,686,0
|
|
20241016,091700,25959342,686,686,686,686,0
|
|
20241016,091600,25959342,686,686,686,686,103
|
|
20241016,091500,25888684,684,684,684,684,2681
|
|
20241016,091400,24054880,683,683,683,683,6192
|
|
20241016,091300,19825744,683,683,683,683,1147
|
|
20241016,091200,19042343,682,682,682,682,1297
|
|
20241016,091100,18157789,682,683,683,681,1069
|
|
20241016,091000,17428862,683,681,683,681,2470
|
|
20241016,090900,15746776,681,677,681,677,2157
|
|
20241016,090800,14286483,681,681,681,681,0
|
|
20241016,090700,14286483,681,681,681,681,10
|
|
20241016,090600,14279673,676,676,676,676,5704
|
|
20241016,090500,10423769,676,677,677,676,4927
|
|
20241016,090400,7092717,683,683,683,683,0
|
|
20241016,090300,7092717,683,680,683,676,8063
|
|
20241016,090200,1630566,692,692,692,692,0
|
|
20241016,090100,1630566,692,692,692,692,0
|
|
20241016,090000,1630566,692,692,692,679,2358
|