604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,190100,97615633,700,700,700,700,2371
|
|
20241029,190000,97615633,700,700,700,700,0
|
|
20241029,185900,97615633,700,700,700,700,0
|
|
20241029,185800,97615633,700,700,700,700,0
|
|
20241029,185700,97615633,700,700,700,700,0
|
|
20241029,185600,97615633,700,700,700,700,0
|
|
20241029,185500,97615633,700,700,700,700,0
|
|
20241029,185400,97615633,700,700,700,700,0
|
|
20241029,185300,97615633,700,700,700,700,0
|
|
20241029,185200,97615633,700,700,700,700,0
|
|
20241029,185100,97615633,700,700,700,700,0
|
|
20241029,185000,97615633,700,700,700,700,0
|
|
20241029,184900,97615633,700,700,700,700,0
|
|
20241029,184800,97615633,700,700,700,700,0
|
|
20241029,184700,97615633,700,700,700,700,0
|
|
20241029,184600,97615633,700,700,700,700,0
|
|
20241029,184500,97615633,700,700,700,700,0
|
|
20241029,184400,97615633,700,700,700,700,0
|
|
20241029,184300,97615633,700,700,700,700,0
|
|
20241029,184200,97615633,700,700,700,700,0
|
|
20241029,184100,97615633,700,700,700,700,0
|
|
20241029,184000,97615633,700,700,700,700,0
|
|
20241029,183900,97615633,700,700,700,700,0
|
|
20241029,183800,97615633,700,700,700,700,0
|
|
20241029,183700,97615633,700,700,700,700,0
|
|
20241029,183600,97615633,700,700,700,700,0
|
|
20241029,183500,97615633,700,700,700,700,0
|
|
20241029,183400,97615633,700,700,700,700,0
|
|
20241029,183300,97615633,700,700,700,700,0
|
|
20241029,183200,97615633,700,700,700,700,0
|
|
20241029,183100,97615633,700,700,700,700,2371
|
|
20241029,183000,97615633,700,700,700,700,0
|
|
20241029,182900,97615633,700,700,700,700,0
|
|
20241029,182800,97615633,700,700,700,700,0
|
|
20241029,182700,97615633,700,700,700,700,0
|
|
20241029,182600,97615633,700,700,700,700,0
|
|
20241029,182500,97615633,700,700,700,700,0
|
|
20241029,182400,97615633,700,700,700,700,0
|
|
20241029,182300,97615633,700,700,700,700,0
|
|
20241029,182200,97615633,700,700,700,700,0
|
|
20241029,182100,97615633,700,700,700,700,0
|
|
20241029,182000,97615633,700,700,700,700,0
|
|
20241029,181900,97615633,700,700,700,700,0
|
|
20241029,181800,97615633,700,700,700,700,0
|
|
20241029,181700,97615633,700,700,700,700,0
|
|
20241029,181600,97615633,700,700,700,700,0
|
|
20241029,181500,97615633,700,700,700,700,0
|
|
20241029,181400,97615633,700,700,700,700,0
|
|
20241029,181300,97615633,700,700,700,700,0
|
|
20241029,181200,97615633,700,700,700,700,0
|
|
20241029,181100,97615633,700,700,700,700,0
|
|
20241029,181000,97615633,700,700,700,700,0
|
|
20241029,180900,97615633,700,700,700,700,0
|
|
20241029,180800,97615633,700,700,700,700,0
|
|
20241029,180700,97615633,700,700,700,700,0
|
|
20241029,180600,97615633,700,700,700,700,0
|
|
20241029,180500,97615633,700,700,700,700,0
|
|
20241029,180400,97615633,700,700,700,700,0
|
|
20241029,180300,97615633,700,700,700,700,0
|
|
20241029,180200,97615633,700,700,700,700,0
|
|
20241029,180100,97615633,700,700,700,700,2371
|
|
20241029,180000,97615633,700,700,700,700,0
|
|
20241029,175900,97615633,700,700,700,700,0
|
|
20241029,175800,97615633,700,700,700,700,0
|
|
20241029,175700,97615633,700,700,700,700,0
|
|
20241029,175600,97615633,700,700,700,700,0
|
|
20241029,175500,97615633,700,700,700,700,0
|
|
20241029,175400,97615633,700,700,700,700,0
|
|
20241029,175300,97615633,700,700,700,700,0
|
|
20241029,175200,97615633,700,700,700,700,0
|
|
20241029,175100,97615633,700,700,700,700,0
|
|
20241029,175000,97615633,700,700,700,700,0
|
|
20241029,174900,97615633,700,700,700,700,0
|
|
20241029,174800,97615633,700,700,700,700,0
|
|
20241029,174700,97615633,700,700,700,700,0
|
|
20241029,174600,97615633,700,700,700,700,0
|
|
20241029,174500,97615633,700,700,700,700,0
|
|
20241029,174400,97615633,700,700,700,700,0
|
|
20241029,174300,97615633,700,700,700,700,0
|
|
20241029,174200,97615633,700,700,700,700,0
|
|
20241029,174100,97615633,700,700,700,700,0
|
|
20241029,174000,97615633,700,700,700,700,0
|
|
20241029,173900,97615633,700,700,700,700,0
|
|
20241029,173800,97615633,700,700,700,700,0
|
|
20241029,173700,97615633,700,700,700,700,0
|
|
20241029,173600,97615633,700,700,700,700,0
|
|
20241029,173500,97615633,700,700,700,700,0
|
|
20241029,173400,97615633,700,700,700,700,0
|
|
20241029,173300,97615633,700,700,700,700,0
|
|
20241029,173200,97615633,700,700,700,700,0
|
|
20241029,173100,97615633,700,700,700,700,2371
|
|
20241029,173000,97615633,700,700,700,700,0
|
|
20241029,172900,97615633,700,700,700,700,0
|
|
20241029,172800,97615633,700,700,700,700,0
|
|
20241029,172700,97615633,700,700,700,700,0
|
|
20241029,172600,97615633,700,700,700,700,0
|
|
20241029,172500,97615633,700,700,700,700,0
|
|
20241029,172400,97615633,700,700,700,700,0
|
|
20241029,172300,97615633,700,700,700,700,0
|
|
20241029,172200,97615633,700,700,700,700,0
|
|
20241029,172100,97615633,700,700,700,700,0
|
|
20241029,172000,97615633,700,700,700,700,0
|
|
20241029,171900,97615633,700,700,700,700,0
|
|
20241029,171800,97615633,700,700,700,700,0
|
|
20241029,171700,97615633,700,700,700,700,0
|
|
20241029,171600,97615633,700,700,700,700,0
|
|
20241029,171500,97615633,700,700,700,700,0
|
|
20241029,171400,97615633,700,700,700,700,0
|
|
20241029,171300,97615633,700,700,700,700,0
|
|
20241029,171200,97615633,700,700,700,700,0
|
|
20241029,171100,97615633,700,700,700,700,0
|
|
20241029,171000,97615633,700,700,700,700,0
|
|
20241029,170900,97615633,700,700,700,700,0
|
|
20241029,170800,97615633,700,700,700,700,0
|
|
20241029,170700,97615633,700,700,700,700,0
|
|
20241029,170600,97615633,700,700,700,700,0
|
|
20241029,170500,97615633,700,700,700,700,0
|
|
20241029,170400,97615633,700,700,700,700,0
|
|
20241029,170300,97615633,700,700,700,700,0
|
|
20241029,170200,97615633,700,700,700,700,0
|
|
20241029,170100,97615633,700,700,700,700,2371
|
|
20241029,170000,97615633,700,700,700,700,0
|
|
20241029,165900,97615633,700,700,700,700,0
|
|
20241029,165800,97615633,700,700,700,700,0
|
|
20241029,165700,97615633,700,700,700,700,0
|
|
20241029,165600,97615633,700,700,700,700,0
|
|
20241029,165500,97615633,700,700,700,700,0
|
|
20241029,165400,97615633,700,700,700,700,0
|
|
20241029,165300,97615633,700,700,700,700,0
|
|
20241029,165200,97615633,700,700,700,700,0
|
|
20241029,165100,97615633,700,700,700,700,0
|
|
20241029,165000,97615633,700,700,700,700,0
|
|
20241029,164900,97615633,700,700,700,700,0
|
|
20241029,164800,97615633,700,700,700,700,0
|
|
20241029,164700,97615633,700,700,700,700,0
|
|
20241029,164600,97615633,700,700,700,700,0
|
|
20241029,164500,97615633,700,700,700,700,0
|
|
20241029,164400,97615633,700,700,700,700,0
|
|
20241029,164300,97615633,700,700,700,700,0
|
|
20241029,164200,97615633,700,700,700,700,0
|
|
20241029,164100,97615633,700,700,700,700,0
|
|
20241029,164000,97615633,700,700,700,700,0
|
|
20241029,163900,97615633,700,700,700,700,0
|
|
20241029,163800,97615633,700,700,700,700,0
|
|
20241029,163700,97615633,700,700,700,700,0
|
|
20241029,163600,97615633,700,700,700,700,0
|
|
20241029,163500,97615633,700,700,700,700,0
|
|
20241029,163400,97615633,700,700,700,700,0
|
|
20241029,163300,97615633,700,700,700,700,0
|
|
20241029,163200,97615633,700,700,700,700,0
|
|
20241029,163100,97615633,700,700,700,700,2371
|
|
20241029,163000,97615633,700,700,700,700,0
|
|
20241029,162900,97615633,700,700,700,700,0
|
|
20241029,162800,97615633,700,700,700,700,0
|
|
20241029,162700,97615633,700,700,700,700,0
|
|
20241029,162600,97615633,700,700,700,700,0
|
|
20241029,162500,97615633,700,700,700,700,0
|
|
20241029,162400,97615633,700,700,700,700,0
|
|
20241029,162300,97615633,700,700,700,700,0
|
|
20241029,162200,97615633,700,700,700,700,0
|
|
20241029,162100,97615633,700,700,700,700,0
|
|
20241029,162000,97615633,700,700,700,700,0
|
|
20241029,161900,97615633,700,700,700,700,0
|
|
20241029,161800,97615633,700,700,700,700,0
|
|
20241029,161700,97615633,700,700,700,700,0
|
|
20241029,161600,97615633,700,700,700,700,0
|
|
20241029,161500,97615633,700,700,700,700,0
|
|
20241029,161400,97615633,700,700,700,700,0
|
|
20241029,161300,97615633,700,700,700,700,0
|
|
20241029,161200,97615633,700,700,700,700,0
|
|
20241029,161100,97615633,700,700,700,700,0
|
|
20241029,161000,97615633,700,700,700,700,0
|
|
20241029,160900,97615633,700,700,700,700,0
|
|
20241029,160800,97615633,700,700,700,700,0
|
|
20241029,160700,97615633,700,700,700,700,0
|
|
20241029,160600,97615633,700,700,700,700,0
|
|
20241029,160500,97615633,700,700,700,700,0
|
|
20241029,160400,97615633,700,700,700,700,0
|
|
20241029,160300,97615633,700,700,700,700,0
|
|
20241029,160200,97615633,700,700,700,700,0
|
|
20241029,160100,97615633,700,700,700,700,2371
|
|
20241029,160000,97615633,700,700,700,700,0
|
|
20241029,155900,97615633,700,700,700,700,0
|
|
20241029,155800,97615633,700,700,700,700,0
|
|
20241029,155700,97615633,700,700,700,700,0
|
|
20241029,155600,97615633,700,700,700,700,0
|
|
20241029,155500,97615633,700,700,700,700,0
|
|
20241029,155400,97615633,700,700,700,700,0
|
|
20241029,155300,97615633,700,700,700,700,0
|
|
20241029,155200,97615633,700,700,700,700,0
|
|
20241029,155100,97615633,700,700,700,700,0
|
|
20241029,155000,97615633,700,700,700,700,0
|
|
20241029,154900,97615633,700,700,700,700,0
|
|
20241029,154800,97615633,700,700,700,700,0
|
|
20241029,154700,97615633,700,700,700,700,0
|
|
20241029,154600,97615633,700,700,700,700,0
|
|
20241029,154500,97615633,700,700,700,700,0
|
|
20241029,154400,97615633,700,700,700,700,0
|
|
20241029,154300,97615633,700,700,700,700,0
|
|
20241029,154200,97615633,700,700,700,700,0
|
|
20241029,154100,97615633,700,700,700,700,0
|
|
20241029,154000,97615633,700,700,700,700,0
|
|
20241029,153900,97615633,700,700,700,700,0
|
|
20241029,153800,97615633,700,700,700,700,0
|
|
20241029,153700,97615633,700,700,700,700,0
|
|
20241029,153600,97615633,700,700,700,700,0
|
|
20241029,153500,97615633,700,700,700,700,0
|
|
20241029,153400,97615633,700,700,700,700,0
|
|
20241029,153300,97615633,700,700,700,700,0
|
|
20241029,153200,97615633,700,700,700,700,0
|
|
20241029,153100,97615633,700,700,700,700,2371
|
|
20241029,153000,97615633,700,700,700,700,2371
|
|
20241029,152900,95955933,700,700,700,700,0
|
|
20241029,152800,95955933,700,700,700,700,0
|
|
20241029,152700,95955933,700,700,700,700,0
|
|
20241029,152600,95955933,700,700,700,700,0
|
|
20241029,152500,95955933,700,700,700,700,0
|
|
20241029,152400,95955933,700,700,700,700,0
|
|
20241029,152300,95955933,700,700,700,700,0
|
|
20241029,152200,95955933,700,700,700,700,0
|
|
20241029,152100,95955933,700,700,700,700,0
|
|
20241029,152000,95955933,700,700,700,700,0
|
|
20241029,151900,95955933,700,699,700,699,3783
|
|
20241029,151800,93307964,699,694,699,694,658
|
|
20241029,151700,92851307,695,698,698,695,2481
|
|
20241029,151600,91124666,699,699,699,699,0
|
|
20241029,151500,91124666,699,699,699,699,1
|
|
20241029,151400,91123967,700,700,700,700,1
|
|
20241029,151300,91123267,699,699,699,699,89
|
|
20241029,151200,91061056,697,698,698,697,48
|
|
20241029,151100,91027599,698,698,698,698,1
|
|
20241029,151000,91026901,699,699,699,699,100
|
|
20241029,150900,90957001,699,699,699,699,100
|
|
20241029,150800,90887101,699,698,699,696,78
|
|
20241029,150700,90832807,699,699,699,699,1
|
|
20241029,150600,90832108,696,698,698,696,492
|
|
20241029,150500,90489454,699,699,699,699,0
|
|
20241029,150400,90489454,699,699,699,699,2
|
|
20241029,150300,90488056,699,698,699,698,63
|
|
20241029,150200,90444081,700,700,700,700,0
|
|
20241029,150100,90444081,700,700,700,699,496
|
|
20241029,150000,90096882,700,698,700,698,690
|
|
20241029,145900,89613884,698,698,698,698,0
|
|
20241029,145800,89613884,698,699,699,698,2
|
|
20241029,145700,89612487,700,700,700,700,1
|
|
20241029,145600,89611787,699,699,699,699,0
|
|
20241029,145500,89611787,699,699,699,699,0
|
|
20241029,145400,89611787,699,699,699,699,0
|
|
20241029,145300,89611787,699,699,699,699,0
|
|
20241029,145200,89611787,699,699,699,699,0
|
|
20241029,145100,89611787,699,699,699,699,358
|
|
20241029,145000,89361545,699,699,699,699,0
|
|
20241029,144900,89361545,699,699,699,699,0
|
|
20241029,144800,89361545,699,697,699,693,551
|
|
20241029,144700,88979539,697,697,697,697,0
|
|
20241029,144600,88979539,697,697,697,697,0
|
|
20241029,144500,88979539,697,697,697,697,0
|
|
20241029,144400,88979539,697,697,697,697,0
|
|
20241029,144300,88979539,697,697,697,697,0
|
|
20241029,144200,88979539,697,697,697,697,107
|
|
20241029,144100,88904960,697,697,697,697,0
|
|
20241029,144000,88904960,697,697,697,697,1000
|
|
20241029,143900,88207960,700,700,700,700,275
|
|
20241029,143800,88015460,700,698,700,698,8519
|
|
20241029,143700,82052162,699,699,699,699,0
|
|
20241029,143600,82052162,699,699,699,699,362
|
|
20241029,143500,81799124,699,699,699,699,70
|
|
20241029,143400,81750194,700,699,700,699,727
|
|
20241029,143300,81241309,700,700,700,700,0
|
|
20241029,143200,81241309,700,700,700,700,0
|
|
20241029,143100,81241309,700,700,700,700,188
|
|
20241029,143000,81109709,700,698,700,698,8848
|
|
20241029,142900,74924426,698,698,698,698,1
|
|
20241029,142800,74923728,697,697,697,697,0
|
|
20241029,142700,74923728,697,697,697,697,0
|
|
20241029,142600,74923728,697,697,697,697,0
|
|
20241029,142500,74923728,697,697,697,697,1
|
|
20241029,142400,74923031,698,698,698,698,3
|
|
20241029,142300,74920937,698,698,698,698,0
|
|
20241029,142200,74920937,698,698,698,698,1295
|
|
20241029,142100,74017027,697,695,697,695,13647
|
|
20241029,142000,64506093,695,695,695,695,0
|
|
20241029,141900,64506093,695,695,695,695,0
|
|
20241029,141800,64506093,695,695,695,695,0
|
|
20241029,141700,64506093,695,695,695,695,0
|
|
20241029,141600,64506093,695,695,695,695,0
|
|
20241029,141500,64506093,695,695,695,695,0
|
|
20241029,141400,64506093,695,695,695,695,2
|
|
20241029,141300,64504703,695,694,695,694,2
|
|
20241029,141200,64503314,694,694,694,694,0
|
|
20241029,141100,64503314,694,694,694,694,0
|
|
20241029,141000,64503314,694,694,694,694,0
|
|
20241029,140900,64503314,694,694,694,694,1
|
|
20241029,140800,64502620,694,694,694,694,1
|
|
20241029,140700,64501926,695,695,695,695,967
|
|
20241029,140600,63829861,695,695,695,695,0
|
|
20241029,140500,63829861,695,695,695,695,0
|
|
20241029,140400,63829861,695,695,695,695,0
|
|
20241029,140300,63829861,695,695,695,695,0
|
|
20241029,140200,63829861,695,695,695,695,3
|
|
20241029,140100,63827776,694,690,694,690,2098
|
|
20241029,140000,62379764,690,693,693,690,9449
|
|
20241029,135900,55849528,693,693,693,693,1
|
|
20241029,135800,55848835,693,693,693,693,0
|
|
20241029,135700,55848835,693,693,693,693,1
|
|
20241029,135600,55848142,693,693,693,693,0
|
|
20241029,135500,55848142,693,693,693,693,0
|
|
20241029,135400,55848142,693,693,693,693,0
|
|
20241029,135300,55848142,693,693,693,693,0
|
|
20241029,135200,55848142,693,693,693,693,153
|
|
20241029,135100,55742113,694,694,694,694,0
|
|
20241029,135000,55742113,694,694,694,694,0
|
|
20241029,134900,55742113,694,694,694,694,0
|
|
20241029,134800,55742113,694,694,694,694,0
|
|
20241029,134700,55742113,694,694,694,694,0
|
|
20241029,134600,55742113,694,694,694,694,0
|
|
20241029,134500,55742113,694,694,694,694,0
|
|
20241029,134400,55742113,694,694,694,694,0
|
|
20241029,134300,55742113,694,694,694,694,0
|
|
20241029,134200,55742113,694,694,694,694,0
|
|
20241029,134100,55742113,694,694,694,694,0
|
|
20241029,134000,55742113,694,694,694,694,0
|
|
20241029,133900,55742113,694,694,694,694,0
|
|
20241029,133800,55742113,694,694,694,694,0
|
|
20241029,133700,55742113,694,694,694,694,0
|
|
20241029,133600,55742113,694,694,694,694,0
|
|
20241029,133500,55742113,694,695,695,694,203
|
|
20241029,133400,55601230,694,694,694,694,0
|
|
20241029,133300,55601230,694,694,694,694,0
|
|
20241029,133200,55601230,694,694,694,694,0
|
|
20241029,133100,55601230,694,694,694,694,93
|
|
20241029,133000,55536688,693,693,693,693,0
|
|
20241029,132900,55536688,693,693,693,693,0
|
|
20241029,132800,55536688,693,693,693,693,100
|
|
20241029,132700,55467388,694,694,694,694,0
|
|
20241029,132600,55467388,694,694,694,694,0
|
|
20241029,132500,55467388,694,694,694,694,0
|
|
20241029,132400,55467388,694,694,694,694,6
|
|
20241029,132300,55463224,694,694,694,694,0
|
|
20241029,132200,55463224,694,694,694,694,0
|
|
20241029,132100,55463224,694,694,694,694,0
|
|
20241029,132000,55463224,694,694,694,694,1
|
|
20241029,131900,55462530,695,695,695,695,0
|
|
20241029,131800,55462530,695,695,695,695,0
|
|
20241029,131700,55462530,695,695,695,695,0
|
|
20241029,131600,55462530,695,694,695,693,687
|
|
20241029,131500,54986351,694,694,694,694,15
|
|
20241029,131400,54975941,695,695,695,695,0
|
|
20241029,131300,54975941,695,695,695,695,0
|
|
20241029,131200,54975941,695,695,695,695,0
|
|
20241029,131100,54975941,695,695,695,695,101
|
|
20241029,131000,54905746,696,696,696,696,0
|
|
20241029,130900,54905746,696,696,696,696,0
|
|
20241029,130800,54905746,696,696,696,696,0
|
|
20241029,130700,54905746,696,696,696,696,0
|
|
20241029,130600,54905746,696,696,696,696,0
|
|
20241029,130500,54905746,696,696,696,696,404
|
|
20241029,130400,54624562,696,696,696,696,0
|
|
20241029,130300,54624562,696,696,696,696,0
|
|
20241029,130200,54624562,696,696,696,696,11
|
|
20241029,130100,54616906,696,696,696,696,0
|
|
20241029,130000,54616906,696,696,696,696,0
|
|
20241029,125900,54616906,696,696,696,696,0
|
|
20241029,125800,54616906,696,696,696,696,1
|
|
20241029,125700,54616210,697,697,697,697,0
|
|
20241029,125600,54616210,697,697,697,697,0
|
|
20241029,125500,54616210,697,697,697,697,0
|
|
20241029,125400,54616210,697,697,697,697,1
|
|
20241029,125300,54615513,697,693,697,693,5
|
|
20241029,125200,54612042,694,695,695,694,2
|
|
20241029,125100,54610653,697,697,697,697,0
|
|
20241029,125000,54610653,697,698,698,696,1763
|
|
20241029,124900,53380323,698,698,698,693,207
|
|
20241029,124800,53235860,696,697,697,696,22
|
|
20241029,124700,53220547,698,697,698,697,200
|
|
20241029,124600,53081110,697,694,697,694,3000
|
|
20241029,124500,50993488,694,694,694,694,1
|
|
20241029,124400,50992794,695,695,695,695,1
|
|
20241029,124300,50992099,693,690,693,690,238
|
|
20241029,124200,50827255,690,690,690,690,0
|
|
20241029,124100,50827255,690,692,692,690,31
|
|
20241029,124000,50805862,696,696,696,696,0
|
|
20241029,123900,50805862,696,693,696,693,1718
|
|
20241029,123800,49611050,693,693,693,693,100
|
|
20241029,123700,49541750,693,693,693,693,101
|
|
20241029,123600,49471757,692,689,692,688,8025
|
|
20241029,123500,43931102,689,689,689,689,5
|
|
20241029,123400,43927657,690,689,691,689,4
|
|
20241029,123300,43924898,689,691,691,689,3057
|
|
20241029,123200,41812522,691,691,691,691,100
|
|
20241029,123100,41743422,690,690,690,690,921
|
|
20241029,123000,41107932,691,691,691,691,0
|
|
20241029,122900,41107932,691,691,691,691,38
|
|
20241029,122800,41081674,691,691,691,691,0
|
|
20241029,122700,41081674,691,691,691,691,0
|
|
20241029,122600,41081674,691,690,691,690,31
|
|
20241029,122500,41060283,690,691,691,690,2380
|
|
20241029,122400,39415911,691,691,691,691,0
|
|
20241029,122300,39415911,691,689,691,689,239
|
|
20241029,122200,39251128,686,686,686,686,553
|
|
20241029,122100,38871770,686,686,686,686,0
|
|
20241029,122000,38871770,686,686,686,686,0
|
|
20241029,121900,38871770,686,686,686,686,0
|
|
20241029,121800,38871770,686,686,686,686,0
|
|
20241029,121700,38871770,686,686,686,686,0
|
|
20241029,121600,38871770,686,686,686,686,0
|
|
20241029,121500,38871770,686,686,686,686,0
|
|
20241029,121400,38871770,686,686,686,686,0
|
|
20241029,121300,38871770,686,686,686,686,0
|
|
20241029,121200,38871770,686,686,686,686,0
|
|
20241029,121100,38871770,686,686,686,686,575
|
|
20241029,121000,38477320,685,684,685,684,434
|
|
20241029,120900,38180117,684,684,684,684,0
|
|
20241029,120800,38180117,684,684,684,684,0
|
|
20241029,120700,38180117,684,684,684,684,0
|
|
20241029,120600,38180117,684,684,684,684,1
|
|
20241029,120500,38179433,681,682,682,681,500
|
|
20241029,120400,37838932,684,684,684,684,0
|
|
20241029,120300,37838932,684,684,684,684,0
|
|
20241029,120200,37838932,684,684,684,684,0
|
|
20241029,120100,37838932,684,684,684,684,0
|
|
20241029,120000,37838932,684,684,684,684,0
|
|
20241029,115900,37838932,684,684,684,684,0
|
|
20241029,115800,37838932,684,684,684,684,0
|
|
20241029,115700,37838932,684,684,684,684,5
|
|
20241029,115600,37835512,685,685,685,685,0
|
|
20241029,115500,37835512,685,685,685,685,1
|
|
20241029,115400,37834827,679,679,679,679,208
|
|
20241029,115300,37693595,686,682,686,679,10094
|
|
20241029,115200,30832593,685,684,685,684,4015
|
|
20241029,115100,28082499,684,684,684,684,0
|
|
20241029,115000,28082499,684,684,684,684,0
|
|
20241029,114900,28082499,684,684,684,684,1
|
|
20241029,114800,28081815,682,682,682,682,0
|
|
20241029,114700,28081815,682,682,682,682,0
|
|
20241029,114600,28081815,682,682,682,682,0
|
|
20241029,114500,28081815,682,682,682,682,120
|
|
20241029,114400,27999975,682,683,683,682,73
|
|
20241029,114300,27950154,683,683,683,683,0
|
|
20241029,114200,27950154,683,683,683,683,0
|
|
20241029,114100,27950154,683,683,683,683,0
|
|
20241029,114000,27950154,683,683,683,683,0
|
|
20241029,113900,27950154,683,683,683,683,0
|
|
20241029,113800,27950154,683,683,683,683,0
|
|
20241029,113700,27950154,683,683,683,683,0
|
|
20241029,113600,27950154,683,683,683,683,0
|
|
20241029,113500,27950154,683,683,683,683,0
|
|
20241029,113400,27950154,683,683,683,683,22
|
|
20241029,113300,27935128,683,683,683,683,0
|
|
20241029,113200,27935128,683,683,683,683,1
|
|
20241029,113100,27934445,682,682,682,682,0
|
|
20241029,113000,27934445,682,682,682,682,156
|
|
20241029,112900,27828053,682,682,682,682,0
|
|
20241029,112800,27828053,682,682,682,682,0
|
|
20241029,112700,27828053,682,682,682,682,1
|
|
20241029,112600,27827371,681,681,681,681,0
|
|
20241029,112500,27827371,681,681,681,681,0
|
|
20241029,112400,27827371,681,681,681,681,0
|
|
20241029,112300,27827371,681,681,681,681,0
|
|
20241029,112200,27827371,681,681,681,681,0
|
|
20241029,112100,27827371,681,681,681,681,1
|
|
20241029,112000,27826690,681,681,681,681,0
|
|
20241029,111900,27826690,681,681,681,681,0
|
|
20241029,111800,27826690,681,681,681,681,1
|
|
20241029,111700,27826009,683,683,683,683,0
|
|
20241029,111600,27826009,683,683,683,683,0
|
|
20241029,111500,27826009,683,683,683,683,0
|
|
20241029,111400,27826009,683,683,683,683,0
|
|
20241029,111300,27826009,683,683,683,683,0
|
|
20241029,111200,27826009,683,683,683,683,0
|
|
20241029,111100,27826009,683,683,683,683,0
|
|
20241029,111000,27826009,683,683,683,683,0
|
|
20241029,110900,27826009,683,683,683,683,0
|
|
20241029,110800,27826009,683,683,683,683,0
|
|
20241029,110700,27826009,683,683,683,683,0
|
|
20241029,110600,27826009,683,683,683,683,0
|
|
20241029,110500,27826009,683,683,683,683,0
|
|
20241029,110400,27826009,683,683,683,683,0
|
|
20241029,110300,27826009,683,683,683,683,0
|
|
20241029,110200,27826009,683,683,683,683,1
|
|
20241029,110100,27825326,684,684,684,684,0
|
|
20241029,110000,27825326,684,684,684,684,0
|
|
20241029,105900,27825326,684,684,684,684,0
|
|
20241029,105800,27825326,684,684,684,684,0
|
|
20241029,105700,27825326,684,684,684,684,0
|
|
20241029,105600,27825326,684,684,684,684,0
|
|
20241029,105500,27825326,684,684,684,684,0
|
|
20241029,105400,27825326,684,684,684,684,0
|
|
20241029,105300,27825326,684,684,684,684,0
|
|
20241029,105200,27825326,684,684,684,684,0
|
|
20241029,105100,27825326,684,684,684,684,0
|
|
20241029,105000,27825326,684,684,684,684,0
|
|
20241029,104900,27825326,684,684,684,684,0
|
|
20241029,104800,27825326,684,684,684,684,0
|
|
20241029,104700,27825326,684,684,684,684,0
|
|
20241029,104600,27825326,684,684,684,684,1
|
|
20241029,104500,27824642,684,684,684,684,0
|
|
20241029,104400,27824642,684,684,684,684,1
|
|
20241029,104300,27823958,684,684,684,684,0
|
|
20241029,104200,27823958,684,684,684,684,0
|
|
20241029,104100,27823958,684,684,684,684,0
|
|
20241029,104000,27823958,684,684,684,684,10
|
|
20241029,103900,27817118,684,684,684,684,11
|
|
20241029,103800,27809594,679,679,679,679,0
|
|
20241029,103700,27809594,679,679,679,679,170
|
|
20241029,103600,27694164,684,683,684,683,2
|
|
20241029,103500,27692797,679,679,679,679,0
|
|
20241029,103400,27692797,679,679,679,679,100
|
|
20241029,103300,27624897,684,684,684,684,0
|
|
20241029,103200,27624897,684,684,684,684,0
|
|
20241029,103100,27624897,684,684,684,684,0
|
|
20241029,103000,27624897,684,684,684,684,0
|
|
20241029,102900,27624897,684,684,684,684,0
|
|
20241029,102800,27624897,684,684,684,684,9
|
|
20241029,102700,27618741,685,685,685,685,0
|
|
20241029,102600,27618741,685,685,685,685,5000
|
|
20241029,102500,24193741,685,685,685,685,70
|
|
20241029,102400,24145791,685,685,685,679,11
|
|
20241029,102300,24138310,683,683,683,683,100
|
|
20241029,102200,24070010,683,683,683,683,50
|
|
20241029,102100,24035860,683,683,683,683,0
|
|
20241029,102000,24035860,683,683,683,683,1
|
|
20241029,101900,24035177,678,680,680,678,864
|
|
20241029,101800,23448835,683,682,683,682,2
|
|
20241029,101700,23447470,680,680,680,680,500
|
|
20241029,101600,23107470,680,680,680,680,1500
|
|
20241029,101500,22087470,684,684,684,684,0
|
|
20241029,101400,22087470,684,684,684,684,0
|
|
20241029,101300,22087470,684,684,684,684,0
|
|
20241029,101200,22087470,684,684,684,684,1
|
|
20241029,101100,22086786,680,680,680,680,500
|
|
20241029,101000,21746786,685,685,685,685,0
|
|
20241029,100900,21746786,685,685,685,685,0
|
|
20241029,100800,21746786,685,685,685,685,0
|
|
20241029,100700,21746786,685,685,685,685,0
|
|
20241029,100600,21746786,685,685,685,685,0
|
|
20241029,100500,21746786,685,685,685,685,1
|
|
20241029,100400,21746101,685,685,685,685,0
|
|
20241029,100300,21746101,685,685,685,685,0
|
|
20241029,100200,21746101,685,685,685,685,1
|
|
20241029,100100,21745416,685,685,685,685,2
|
|
20241029,100000,21744046,685,685,685,685,0
|
|
20241029,095900,21744046,685,685,685,685,0
|
|
20241029,095800,21744046,685,685,685,685,0
|
|
20241029,095700,21744046,685,685,685,685,0
|
|
20241029,095600,21744046,685,685,685,685,0
|
|
20241029,095500,21744046,685,685,685,685,0
|
|
20241029,095400,21744046,685,685,685,685,7
|
|
20241029,095300,21739251,685,685,685,685,506
|
|
20241029,095200,21392641,685,685,685,685,56
|
|
20241029,095100,21354281,685,683,685,683,750
|
|
20241029,095000,20840588,683,683,683,683,1
|
|
20241029,094900,20839905,683,683,683,683,1
|
|
20241029,094800,20839222,680,680,680,680,0
|
|
20241029,094700,20839222,680,680,680,680,8901
|
|
20241029,094600,14786542,680,680,680,680,10
|
|
20241029,094500,14779742,680,680,680,680,0
|
|
20241029,094400,14779742,680,680,680,680,100
|
|
20241029,094300,14711742,677,677,677,677,0
|
|
20241029,094200,14711742,677,680,680,677,2192
|
|
20241029,094100,13226014,684,683,684,683,10
|
|
20241029,094000,13219178,680,680,680,680,0
|
|
20241029,093900,13219178,680,680,680,680,0
|
|
20241029,093800,13219178,680,680,680,680,0
|
|
20241029,093700,13219178,680,680,680,680,0
|
|
20241029,093600,13219178,680,680,680,680,424
|
|
20241029,093500,12930858,683,683,683,683,12
|
|
20241029,093400,12922662,683,683,683,683,26
|
|
20241029,093300,12904904,683,683,683,683,10
|
|
20241029,093200,12898074,683,683,683,683,7
|
|
20241029,093100,12893293,683,683,683,683,5
|
|
20241029,093000,12889878,680,680,680,680,0
|
|
20241029,092900,12889878,680,680,680,680,0
|
|
20241029,092800,12889878,680,680,680,680,0
|
|
20241029,092700,12889878,680,680,680,680,123
|
|
20241029,092600,12806238,680,680,680,680,50
|
|
20241029,092500,12772238,682,682,682,682,0
|
|
20241029,092400,12772238,682,685,685,682,1400
|
|
20241029,092300,11814338,685,685,685,685,63
|
|
20241029,092200,11771183,690,690,691,690,1434
|
|
20241029,092100,10780945,691,691,691,691,4417
|
|
20241029,092000,7728798,691,685,692,684,288
|
|
20241029,091900,7530389,693,692,693,692,17
|
|
20241029,091800,7518623,693,693,693,693,1
|
|
20241029,091700,7517930,693,690,693,690,303
|
|
20241029,091600,7308596,690,678,690,678,4340
|
|
20241029,091500,4345962,678,677,678,677,604
|
|
20241029,091400,3937053,677,677,677,677,1
|
|
20241029,091300,3936376,676,676,676,676,0
|
|
20241029,091200,3936376,676,676,676,676,3002
|
|
20241029,091100,1907024,676,676,676,676,0
|
|
20241029,091000,1907024,676,676,676,676,0
|
|
20241029,090900,1907024,676,676,676,676,0
|
|
20241029,090800,1907024,676,676,676,676,136
|
|
20241029,090700,1815088,676,676,676,676,60
|
|
20241029,090600,1774528,677,677,677,677,0
|
|
20241029,090500,1774528,677,677,677,677,0
|
|
20241029,090400,1774528,677,677,677,677,0
|
|
20241029,090300,1774528,677,676,677,676,150
|
|
20241029,090200,1673119,678,678,678,678,10
|
|
20241029,090100,1666339,678,678,678,678,0
|
|
20241029,090000,1666339,678,667,678,667,2498
|