607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,190400,189933175,687,687,687,687,341
|
|
20241028,190300,189933175,687,687,687,687,0
|
|
20241028,190200,189933175,687,687,687,687,0
|
|
20241028,190100,189933175,687,687,687,687,0
|
|
20241028,190000,189933175,687,687,687,687,0
|
|
20241028,185900,189933175,687,687,687,687,0
|
|
20241028,185800,189933175,687,687,687,687,0
|
|
20241028,185700,189933175,687,687,687,687,0
|
|
20241028,185600,189933175,687,687,687,687,0
|
|
20241028,185500,189933175,687,687,687,687,0
|
|
20241028,185400,189933175,687,687,687,687,0
|
|
20241028,185300,189933175,687,687,687,687,0
|
|
20241028,185200,189933175,687,687,687,687,0
|
|
20241028,185100,189933175,687,687,687,687,0
|
|
20241028,185000,189933175,687,687,687,687,0
|
|
20241028,184900,189933175,687,687,687,687,0
|
|
20241028,184800,189933175,687,687,687,687,0
|
|
20241028,184700,189933175,687,687,687,687,0
|
|
20241028,184600,189933175,687,687,687,687,0
|
|
20241028,184500,189933175,687,687,687,687,0
|
|
20241028,184400,189933175,687,687,687,687,0
|
|
20241028,184300,189933175,687,687,687,687,0
|
|
20241028,184200,189933175,687,687,687,687,0
|
|
20241028,184100,189933175,687,687,687,687,0
|
|
20241028,184000,189933175,687,687,687,687,0
|
|
20241028,183900,189933175,687,687,687,687,0
|
|
20241028,183800,189933175,687,687,687,687,0
|
|
20241028,183700,189933175,687,687,687,687,0
|
|
20241028,183600,189933175,687,687,687,687,0
|
|
20241028,183500,189933175,687,687,687,687,0
|
|
20241028,183400,189933175,687,687,687,687,341
|
|
20241028,183300,189933175,687,687,687,687,0
|
|
20241028,183200,189933175,687,687,687,687,0
|
|
20241028,183100,189933175,687,687,687,687,0
|
|
20241028,183000,189933175,687,687,687,687,0
|
|
20241028,182900,189933175,687,687,687,687,0
|
|
20241028,182800,189933175,687,687,687,687,0
|
|
20241028,182700,189933175,687,687,687,687,0
|
|
20241028,182600,189933175,687,687,687,687,0
|
|
20241028,182500,189933175,687,687,687,687,0
|
|
20241028,182400,189933175,687,687,687,687,0
|
|
20241028,182300,189933175,687,687,687,687,0
|
|
20241028,182200,189933175,687,687,687,687,0
|
|
20241028,182100,189933175,687,687,687,687,0
|
|
20241028,182000,189933175,687,687,687,687,0
|
|
20241028,181900,189933175,687,687,687,687,0
|
|
20241028,181800,189933175,687,687,687,687,0
|
|
20241028,181700,189933175,687,687,687,687,0
|
|
20241028,181600,189933175,687,687,687,687,0
|
|
20241028,181500,189933175,687,687,687,687,0
|
|
20241028,181400,189933175,687,687,687,687,0
|
|
20241028,181300,189933175,687,687,687,687,0
|
|
20241028,181200,189933175,687,687,687,687,0
|
|
20241028,181100,189933175,687,687,687,687,0
|
|
20241028,181000,189933175,687,687,687,687,0
|
|
20241028,180900,189933175,687,687,687,687,0
|
|
20241028,180800,189933175,687,687,687,687,0
|
|
20241028,180700,189933175,687,687,687,687,0
|
|
20241028,180600,189933175,687,687,687,687,0
|
|
20241028,180500,189933175,687,687,687,687,0
|
|
20241028,180400,189933175,687,687,687,687,341
|
|
20241028,180300,189933175,687,687,687,687,0
|
|
20241028,180200,189933175,687,687,687,687,0
|
|
20241028,180100,189933175,687,687,687,687,0
|
|
20241028,180000,189933175,687,687,687,687,0
|
|
20241028,175900,189933175,687,687,687,687,0
|
|
20241028,175800,189933175,687,687,687,687,0
|
|
20241028,175700,189933175,687,687,687,687,0
|
|
20241028,175600,189933175,687,687,687,687,0
|
|
20241028,175500,189933175,687,687,687,687,0
|
|
20241028,175400,189933175,687,687,687,687,0
|
|
20241028,175300,189933175,687,687,687,687,0
|
|
20241028,175200,189933175,687,687,687,687,0
|
|
20241028,175100,189933175,687,687,687,687,0
|
|
20241028,175000,189933175,687,687,687,687,0
|
|
20241028,174900,189933175,687,687,687,687,0
|
|
20241028,174800,189933175,687,687,687,687,0
|
|
20241028,174700,189933175,687,687,687,687,0
|
|
20241028,174600,189933175,687,687,687,687,0
|
|
20241028,174500,189933175,687,687,687,687,0
|
|
20241028,174400,189933175,687,687,687,687,0
|
|
20241028,174300,189933175,687,687,687,687,0
|
|
20241028,174200,189933175,687,687,687,687,0
|
|
20241028,174100,189933175,687,687,687,687,0
|
|
20241028,174000,189933175,687,687,687,687,0
|
|
20241028,173900,189933175,687,687,687,687,0
|
|
20241028,173800,189933175,687,687,687,687,0
|
|
20241028,173700,189933175,687,687,687,687,0
|
|
20241028,173600,189933175,687,687,687,687,0
|
|
20241028,173500,189933175,687,687,687,687,0
|
|
20241028,173400,189933175,687,687,687,687,341
|
|
20241028,173300,189933175,687,687,687,687,0
|
|
20241028,173200,189933175,687,687,687,687,0
|
|
20241028,173100,189933175,687,687,687,687,0
|
|
20241028,173000,189933175,687,687,687,687,0
|
|
20241028,172900,189933175,687,687,687,687,0
|
|
20241028,172800,189933175,687,687,687,687,0
|
|
20241028,172700,189933175,687,687,687,687,0
|
|
20241028,172600,189933175,687,687,687,687,0
|
|
20241028,172500,189933175,687,687,687,687,0
|
|
20241028,172400,189933175,687,687,687,687,0
|
|
20241028,172300,189933175,687,687,687,687,0
|
|
20241028,172200,189933175,687,687,687,687,0
|
|
20241028,172100,189933175,687,687,687,687,0
|
|
20241028,172000,189933175,687,687,687,687,0
|
|
20241028,171900,189933175,687,687,687,687,0
|
|
20241028,171800,189933175,687,687,687,687,0
|
|
20241028,171700,189933175,687,687,687,687,0
|
|
20241028,171600,189933175,687,687,687,687,0
|
|
20241028,171500,189933175,687,687,687,687,0
|
|
20241028,171400,189933175,687,687,687,687,0
|
|
20241028,171300,189933175,687,687,687,687,0
|
|
20241028,171200,189933175,687,687,687,687,0
|
|
20241028,171100,189933175,687,687,687,687,0
|
|
20241028,171000,189933175,687,687,687,687,0
|
|
20241028,170900,189933175,687,687,687,687,0
|
|
20241028,170800,189933175,687,687,687,687,0
|
|
20241028,170700,189933175,687,687,687,687,0
|
|
20241028,170600,189933175,687,687,687,687,0
|
|
20241028,170500,189933175,687,687,687,687,0
|
|
20241028,170400,189933175,687,687,687,687,341
|
|
20241028,170300,189933175,687,687,687,687,0
|
|
20241028,170200,189933175,687,687,687,687,0
|
|
20241028,170100,189933175,687,687,687,687,0
|
|
20241028,170000,189933175,687,687,687,687,0
|
|
20241028,165900,189933175,687,687,687,687,0
|
|
20241028,165800,189933175,687,687,687,687,0
|
|
20241028,165700,189933175,687,687,687,687,0
|
|
20241028,165600,189933175,687,687,687,687,0
|
|
20241028,165500,189933175,687,687,687,687,0
|
|
20241028,165400,189933175,687,687,687,687,0
|
|
20241028,165300,189933175,687,687,687,687,0
|
|
20241028,165200,189933175,687,687,687,687,0
|
|
20241028,165100,189933175,687,687,687,687,0
|
|
20241028,165000,189933175,687,687,687,687,0
|
|
20241028,164900,189933175,687,687,687,687,0
|
|
20241028,164800,189933175,687,687,687,687,0
|
|
20241028,164700,189933175,687,687,687,687,0
|
|
20241028,164600,189933175,687,687,687,687,0
|
|
20241028,164500,189933175,687,687,687,687,0
|
|
20241028,164400,189933175,687,687,687,687,0
|
|
20241028,164300,189933175,687,687,687,687,0
|
|
20241028,164200,189933175,687,687,687,687,0
|
|
20241028,164100,189933175,687,687,687,687,0
|
|
20241028,164000,189933175,687,687,687,687,0
|
|
20241028,163900,189933175,687,687,687,687,0
|
|
20241028,163800,189933175,687,687,687,687,0
|
|
20241028,163700,189933175,687,687,687,687,0
|
|
20241028,163600,189933175,687,687,687,687,0
|
|
20241028,163500,189933175,687,687,687,687,0
|
|
20241028,163400,189933175,687,687,687,687,341
|
|
20241028,163300,189933175,687,687,687,687,0
|
|
20241028,163200,189933175,687,687,687,687,0
|
|
20241028,163100,189933175,687,687,687,687,0
|
|
20241028,163000,189933175,687,687,687,687,0
|
|
20241028,162900,189933175,687,687,687,687,0
|
|
20241028,162800,189933175,687,687,687,687,0
|
|
20241028,162700,189933175,687,687,687,687,0
|
|
20241028,162600,189933175,687,687,687,687,0
|
|
20241028,162500,189933175,687,687,687,687,0
|
|
20241028,162400,189933175,687,687,687,687,0
|
|
20241028,162300,189933175,687,687,687,687,0
|
|
20241028,162200,189933175,687,687,687,687,0
|
|
20241028,162100,189933175,687,687,687,687,0
|
|
20241028,162000,189933175,687,687,687,687,0
|
|
20241028,161900,189933175,687,687,687,687,0
|
|
20241028,161800,189933175,687,687,687,687,0
|
|
20241028,161700,189933175,687,687,687,687,0
|
|
20241028,161600,189933175,687,687,687,687,0
|
|
20241028,161500,189933175,687,687,687,687,0
|
|
20241028,161400,189933175,687,687,687,687,0
|
|
20241028,161300,189933175,687,687,687,687,0
|
|
20241028,161200,189933175,687,687,687,687,0
|
|
20241028,161100,189933175,687,687,687,687,0
|
|
20241028,161000,189933175,687,687,687,687,0
|
|
20241028,160900,189933175,687,687,687,687,0
|
|
20241028,160800,189933175,687,687,687,687,0
|
|
20241028,160700,189933175,687,687,687,687,0
|
|
20241028,160600,189933175,687,687,687,687,0
|
|
20241028,160500,189933175,687,687,687,687,0
|
|
20241028,160400,189933175,687,687,687,687,341
|
|
20241028,160300,189933175,687,687,687,687,0
|
|
20241028,160200,189933175,687,687,687,687,0
|
|
20241028,160100,189933175,687,687,687,687,0
|
|
20241028,160000,189933175,687,687,687,687,0
|
|
20241028,155900,189933175,687,687,687,687,0
|
|
20241028,155800,189933175,687,687,687,687,0
|
|
20241028,155700,189933175,687,687,687,687,0
|
|
20241028,155600,189933175,687,687,687,687,0
|
|
20241028,155500,189933175,687,687,687,687,0
|
|
20241028,155400,189933175,687,687,687,687,0
|
|
20241028,155300,189933175,687,687,687,687,0
|
|
20241028,155200,189933175,687,687,687,687,0
|
|
20241028,155100,189933175,687,687,687,687,0
|
|
20241028,155000,189933175,687,687,687,687,0
|
|
20241028,154900,189933175,687,687,687,687,0
|
|
20241028,154800,189933175,687,687,687,687,0
|
|
20241028,154700,189933175,687,687,687,687,0
|
|
20241028,154600,189933175,687,687,687,687,0
|
|
20241028,154500,189933175,687,687,687,687,0
|
|
20241028,154400,189933175,687,687,687,687,0
|
|
20241028,154300,189933175,687,687,687,687,0
|
|
20241028,154200,189933175,687,687,687,687,0
|
|
20241028,154100,189933175,687,687,687,687,0
|
|
20241028,154000,189933175,687,687,687,687,0
|
|
20241028,153900,189933175,687,687,687,687,0
|
|
20241028,153800,189933175,687,687,687,687,0
|
|
20241028,153700,189933175,687,687,687,687,0
|
|
20241028,153600,189933175,687,687,687,687,0
|
|
20241028,153500,189933175,687,687,687,687,0
|
|
20241028,153400,189933175,687,687,687,687,341
|
|
20241028,153300,189933175,687,687,687,687,0
|
|
20241028,153200,189933175,687,687,687,687,0
|
|
20241028,153100,189933175,687,687,687,687,0
|
|
20241028,153000,189933175,687,687,687,687,341
|
|
20241028,152900,189698908,689,689,689,689,0
|
|
20241028,152800,189698908,689,689,689,689,0
|
|
20241028,152700,189698908,689,689,689,689,0
|
|
20241028,152600,189698908,689,689,689,689,0
|
|
20241028,152500,189698908,689,689,689,689,0
|
|
20241028,152400,189698908,689,689,689,689,0
|
|
20241028,152300,189698908,689,689,689,689,0
|
|
20241028,152200,189698908,689,689,689,689,0
|
|
20241028,152100,189698908,689,689,689,689,0
|
|
20241028,152000,189698908,689,689,689,689,0
|
|
20241028,151900,189698908,689,689,689,689,0
|
|
20241028,151800,189698908,689,689,689,689,0
|
|
20241028,151700,189698908,689,689,689,689,0
|
|
20241028,151600,189698908,689,689,689,689,500
|
|
20241028,151500,189354408,689,689,689,689,12
|
|
20241028,151400,189346140,689,689,689,689,0
|
|
20241028,151300,189346140,689,689,689,689,208
|
|
20241028,151200,189202828,688,688,688,688,0
|
|
20241028,151100,189202828,688,688,689,688,689
|
|
20241028,151000,188728730,689,689,689,689,0
|
|
20241028,150900,188728730,689,689,689,689,0
|
|
20241028,150800,188728730,689,689,689,689,0
|
|
20241028,150700,188728730,689,689,689,689,0
|
|
20241028,150600,188728730,689,689,689,689,1
|
|
20241028,150500,188728041,687,687,687,687,200
|
|
20241028,150400,188590641,687,687,687,687,0
|
|
20241028,150300,188590641,687,687,687,687,0
|
|
20241028,150200,188590641,687,687,687,687,15
|
|
20241028,150100,188580336,689,689,689,689,0
|
|
20241028,150000,188580336,689,689,689,689,932
|
|
20241028,145900,187938188,689,689,689,689,0
|
|
20241028,145800,187938188,689,687,689,687,1390
|
|
20241028,145700,186982438,688,687,688,687,127
|
|
20241028,145600,186895112,689,689,689,689,0
|
|
20241028,145500,186895112,689,689,689,687,1305
|
|
20241028,145400,185998299,689,689,689,689,0
|
|
20241028,145300,185998299,689,689,689,689,0
|
|
20241028,145200,185998299,689,689,689,689,0
|
|
20241028,145100,185998299,689,689,689,689,1
|
|
20241028,145000,185997610,688,688,688,688,46
|
|
20241028,144900,185965962,689,689,689,689,0
|
|
20241028,144800,185965962,689,689,689,689,0
|
|
20241028,144700,185965962,689,689,689,689,0
|
|
20241028,144600,185965962,689,689,689,689,0
|
|
20241028,144500,185965962,689,689,689,689,10
|
|
20241028,144400,185959072,689,689,689,689,0
|
|
20241028,144300,185959072,689,689,689,689,67
|
|
20241028,144200,185912909,689,689,689,689,631
|
|
20241028,144100,185478150,689,686,689,686,615
|
|
20241028,144000,185055136,687,687,687,687,36
|
|
20241028,143900,185030404,687,687,687,687,0
|
|
20241028,143800,185030404,687,687,687,687,30
|
|
20241028,143700,185009794,688,688,688,688,301
|
|
20241028,143600,184802706,687,687,687,687,5
|
|
20241028,143500,184799271,687,687,687,687,1
|
|
20241028,143400,184798584,687,687,687,687,0
|
|
20241028,143300,184798584,687,687,687,687,0
|
|
20241028,143200,184798584,687,687,687,687,1
|
|
20241028,143100,184797897,688,687,688,687,5
|
|
20241028,143000,184794461,688,688,688,688,0
|
|
20241028,142900,184794461,688,688,688,688,2
|
|
20241028,142800,184793085,688,688,688,688,0
|
|
20241028,142700,184793085,688,688,688,688,1
|
|
20241028,142600,184792397,689,689,689,689,0
|
|
20241028,142500,184792397,689,689,689,689,0
|
|
20241028,142400,184792397,689,689,689,689,0
|
|
20241028,142300,184792397,689,689,689,689,0
|
|
20241028,142200,184792397,689,689,689,689,6
|
|
20241028,142100,184788263,689,689,689,689,0
|
|
20241028,142000,184788263,689,689,689,689,0
|
|
20241028,141900,184788263,689,689,689,689,0
|
|
20241028,141800,184788263,689,689,689,689,0
|
|
20241028,141700,184788263,689,689,689,689,0
|
|
20241028,141600,184788263,689,689,689,689,63
|
|
20241028,141500,184744856,689,689,689,689,0
|
|
20241028,141400,184744856,689,689,689,689,900
|
|
20241028,141300,184124756,689,689,689,689,0
|
|
20241028,141200,184124756,689,689,689,689,77
|
|
20241028,141100,184071703,689,689,689,689,0
|
|
20241028,141000,184071703,689,689,689,689,1
|
|
20241028,140900,184071014,689,689,689,689,1
|
|
20241028,140800,184070325,688,688,688,688,0
|
|
20241028,140700,184070325,688,688,688,688,0
|
|
20241028,140600,184070325,688,688,689,688,1638
|
|
20241028,140500,182942743,689,687,689,687,7909
|
|
20241028,140400,177496942,688,688,688,688,24
|
|
20241028,140300,177480430,688,686,688,677,10001
|
|
20241028,140200,170681771,688,688,688,688,0
|
|
20241028,140100,170681771,688,688,688,688,0
|
|
20241028,140000,170681771,688,685,689,683,4454
|
|
20241028,135900,167630848,685,685,685,685,50
|
|
20241028,135800,167596598,689,689,689,689,0
|
|
20241028,135700,167596598,689,689,689,689,0
|
|
20241028,135600,167596598,689,689,689,689,0
|
|
20241028,135500,167596598,689,689,689,689,0
|
|
20241028,135400,167596598,689,689,689,689,0
|
|
20241028,135300,167596598,689,689,689,689,0
|
|
20241028,135200,167596598,689,689,689,689,0
|
|
20241028,135100,167596598,689,689,689,689,11322
|
|
20241028,135000,159795740,689,689,689,689,4455
|
|
20241028,134900,156726245,689,689,689,689,0
|
|
20241028,134800,156726245,689,689,689,689,0
|
|
20241028,134700,156726245,689,689,689,689,0
|
|
20241028,134600,156726245,689,689,689,689,0
|
|
20241028,134500,156726245,689,689,689,689,0
|
|
20241028,134400,156726245,689,689,689,689,1
|
|
20241028,134300,156725556,688,688,688,688,0
|
|
20241028,134200,156725556,688,688,688,688,0
|
|
20241028,134100,156725556,688,688,688,688,1
|
|
20241028,134000,156724868,689,689,689,689,0
|
|
20241028,133900,156724868,689,689,689,689,700
|
|
20241028,133800,156242568,689,689,689,689,0
|
|
20241028,133700,156242568,689,689,689,689,0
|
|
20241028,133600,156242568,689,689,689,689,0
|
|
20241028,133500,156242568,689,689,689,689,0
|
|
20241028,133400,156242568,689,689,689,689,0
|
|
20241028,133300,156242568,689,687,689,687,1036
|
|
20241028,133200,155529005,687,687,687,687,0
|
|
20241028,133100,155529005,687,685,687,685,5348
|
|
20241028,133000,151865623,684,683,684,680,3629
|
|
20241028,132900,149385358,684,684,684,684,0
|
|
20241028,132800,149385358,684,684,684,684,500
|
|
20241028,132700,149043358,684,684,684,684,0
|
|
20241028,132600,149043358,684,683,684,683,1586
|
|
20241028,132500,147959553,680,680,680,680,0
|
|
20241028,132400,147959553,680,680,680,680,0
|
|
20241028,132300,147959553,680,680,680,680,0
|
|
20241028,132200,147959553,680,680,680,680,0
|
|
20241028,132100,147959553,680,680,680,680,6
|
|
20241028,132000,147955473,683,683,683,683,247
|
|
20241028,131900,147786772,683,683,683,683,0
|
|
20241028,131800,147786772,683,683,683,683,0
|
|
20241028,131700,147786772,683,683,683,683,1
|
|
20241028,131600,147786089,684,683,684,683,1395
|
|
20241028,131500,146833115,682,682,682,682,5991
|
|
20241028,131400,142747253,682,682,682,682,1
|
|
20241028,131300,142746571,682,682,682,682,58
|
|
20241028,131200,142707015,682,682,682,682,4
|
|
20241028,131100,142704287,682,682,682,682,0
|
|
20241028,131000,142704287,682,682,682,682,66
|
|
20241028,130900,142659275,682,682,682,682,0
|
|
20241028,130800,142659275,682,682,682,682,0
|
|
20241028,130700,142659275,682,682,682,682,12
|
|
20241028,130600,142651091,682,682,682,682,0
|
|
20241028,130500,142651091,682,680,682,680,110
|
|
20241028,130400,142576146,681,682,682,681,13
|
|
20241028,130300,142567291,682,681,682,681,402
|
|
20241028,130200,142293527,682,680,682,680,2141
|
|
20241028,130100,140835490,675,680,680,675,23010
|
|
20241028,130000,125302246,680,681,681,680,98
|
|
20241028,125900,125235596,681,681,681,681,10
|
|
20241028,125800,125228786,682,682,682,682,1
|
|
20241028,125700,125228104,675,684,684,675,1222
|
|
20241028,125600,124401821,684,684,684,684,45
|
|
20241028,125500,124371041,676,678,678,676,10000
|
|
20241028,125400,117601365,684,684,684,684,0
|
|
20241028,125300,117601365,684,684,684,684,0
|
|
20241028,125200,117601365,684,684,684,684,10
|
|
20241028,125100,117594525,684,684,684,684,0
|
|
20241028,125000,117594525,684,684,684,684,0
|
|
20241028,124900,117594525,684,684,684,684,0
|
|
20241028,124800,117594525,684,684,684,684,24
|
|
20241028,124700,117578109,684,684,684,684,0
|
|
20241028,124600,117578109,684,684,684,684,0
|
|
20241028,124500,117578109,684,684,684,684,3
|
|
20241028,124400,117576057,684,680,684,678,119
|
|
20241028,124300,117495360,682,682,682,681,202
|
|
20241028,124200,117357597,685,685,685,685,0
|
|
20241028,124100,117357597,685,685,685,685,0
|
|
20241028,124000,117357597,685,685,685,685,10
|
|
20241028,123900,117350747,685,685,685,685,11
|
|
20241028,123800,117343212,685,685,685,685,4
|
|
20241028,123700,117340472,685,685,685,685,0
|
|
20241028,123600,117340472,685,685,685,685,0
|
|
20241028,123500,117340472,685,685,685,685,5
|
|
20241028,123400,117337047,674,684,684,674,10000
|
|
20241028,123300,110564849,686,686,686,686,0
|
|
20241028,123200,110564849,686,686,686,686,10
|
|
20241028,123100,110557989,686,686,686,686,1
|
|
20241028,123000,110557303,688,688,688,688,0
|
|
20241028,122900,110557303,688,688,688,688,0
|
|
20241028,122800,110557303,688,688,688,688,0
|
|
20241028,122700,110557303,688,686,688,686,5
|
|
20241028,122600,110553869,687,687,687,687,0
|
|
20241028,122500,110553869,687,687,687,687,0
|
|
20241028,122400,110553869,687,687,687,687,0
|
|
20241028,122300,110553869,687,687,687,687,10
|
|
20241028,122200,110546999,688,688,688,688,0
|
|
20241028,122100,110546999,688,685,688,685,52
|
|
20241028,122000,110511344,685,685,685,685,100
|
|
20241028,121900,110442844,684,684,684,684,1
|
|
20241028,121800,110442160,684,684,684,684,150
|
|
20241028,121700,110339560,688,688,688,688,43
|
|
20241028,121600,110309976,688,688,688,688,54
|
|
20241028,121500,110272824,688,685,688,684,201
|
|
20241028,121400,110135334,689,689,689,689,24
|
|
20241028,121300,110118798,689,689,689,689,0
|
|
20241028,121200,110118798,689,689,689,689,0
|
|
20241028,121100,110118798,689,689,689,689,0
|
|
20241028,121000,110118798,689,689,689,689,6388
|
|
20241028,120900,105717466,688,688,688,688,1911
|
|
20241028,120800,104402698,688,688,688,688,0
|
|
20241028,120700,104402698,688,688,688,688,0
|
|
20241028,120600,104402698,688,688,688,688,5
|
|
20241028,120500,104399258,682,682,682,682,0
|
|
20241028,120400,104399258,682,683,683,682,3000
|
|
20241028,120300,102352848,689,683,689,682,3001
|
|
20241028,120200,100305962,683,683,683,683,1000
|
|
20241028,120100,99622962,683,682,684,682,24282
|
|
20241028,120000,83020931,682,682,682,682,25
|
|
20241028,115900,83003881,682,682,682,682,0
|
|
20241028,115800,83003881,682,682,682,682,37
|
|
20241028,115700,82978647,682,682,682,682,0
|
|
20241028,115600,82978647,682,682,682,682,0
|
|
20241028,115500,82978647,682,682,682,682,15
|
|
20241028,115400,82968417,682,682,682,682,0
|
|
20241028,115300,82968417,682,682,682,682,55
|
|
20241028,115200,82930907,680,680,680,680,85
|
|
20241028,115100,82873107,682,682,682,682,18
|
|
20241028,115000,82860831,682,682,682,682,0
|
|
20241028,114900,82860831,682,682,682,682,0
|
|
20241028,114800,82860831,682,682,682,682,55
|
|
20241028,114700,82823321,681,680,681,680,187
|
|
20241028,114600,82696011,683,683,683,683,500
|
|
20241028,114500,82354511,683,680,683,680,3820
|
|
20241028,114400,79749268,680,680,680,680,2000
|
|
20241028,114300,78389268,680,680,680,680,100
|
|
20241028,114200,78321268,680,679,680,679,5100
|
|
20241028,114100,74856173,679,679,679,679,3
|
|
20241028,114000,74854136,679,679,679,679,0
|
|
20241028,113900,74854136,679,679,679,679,0
|
|
20241028,113800,74854136,679,675,679,675,4940
|
|
20241028,113700,71519628,674,679,679,674,5203
|
|
20241028,113600,68009152,679,679,679,679,4
|
|
20241028,113500,68006436,679,679,679,679,10
|
|
20241028,113400,67999646,679,678,679,678,47
|
|
20241028,113300,67967734,679,678,679,678,2008
|
|
20241028,113200,66604844,678,678,678,678,0
|
|
20241028,113100,66604844,678,677,678,677,1102
|
|
20241028,113000,65857982,677,677,677,677,2
|
|
20241028,112900,65856628,676,676,676,676,0
|
|
20241028,112800,65856628,676,676,676,676,202
|
|
20241028,112700,65720076,676,676,676,676,28
|
|
20241028,112600,65701148,677,677,677,677,4
|
|
20241028,112500,65698440,678,678,678,678,1000
|
|
20241028,112400,65020440,678,676,678,676,893
|
|
20241028,112300,64415088,676,676,676,676,49
|
|
20241028,112200,64381964,676,676,676,676,0
|
|
20241028,112100,64381964,676,676,676,676,107
|
|
20241028,112000,64309632,676,676,676,676,0
|
|
20241028,111900,64309632,676,676,676,676,6154
|
|
20241028,111800,60149528,676,676,676,676,2
|
|
20241028,111700,60148176,675,675,675,675,0
|
|
20241028,111600,60148176,675,676,676,675,54
|
|
20241028,111500,60111722,676,675,676,673,229
|
|
20241028,111400,59957562,676,676,676,676,1
|
|
20241028,111300,59956886,676,676,676,676,368
|
|
20241028,111200,59708118,678,678,678,678,0
|
|
20241028,111100,59708118,678,677,678,677,5
|
|
20241028,111000,59704731,678,678,678,678,0
|
|
20241028,110900,59704731,678,678,678,678,0
|
|
20241028,110800,59704731,678,678,678,678,106
|
|
20241028,110700,59632863,678,678,678,678,1594
|
|
20241028,110600,58552131,678,678,678,672,231
|
|
20241028,110500,58396875,678,678,678,678,0
|
|
20241028,110400,58396875,678,673,678,671,8640
|
|
20241028,110300,52594955,673,673,673,673,2600
|
|
20241028,110200,50845155,674,676,676,674,4800
|
|
20241028,110100,47605855,679,679,679,679,5
|
|
20241028,110000,47602460,679,676,679,675,1038
|
|
20241028,105900,46901296,674,678,678,674,3400
|
|
20241028,105800,44602344,680,680,680,678,542
|
|
20241028,105700,44234369,680,680,680,680,0
|
|
20241028,105600,44234369,680,680,680,680,14
|
|
20241028,105500,44224849,680,680,680,680,10
|
|
20241028,105400,44218049,680,680,680,680,0
|
|
20241028,105300,44218049,680,680,680,680,10
|
|
20241028,105200,44211249,679,679,679,679,61
|
|
20241028,105100,44169830,680,680,680,680,100
|
|
20241028,105000,44101830,680,680,680,680,150
|
|
20241028,104900,43999830,680,680,680,680,10
|
|
20241028,104800,43993030,680,680,680,680,10
|
|
20241028,104700,43986230,680,680,680,680,101
|
|
20241028,104600,43917550,681,681,681,681,35
|
|
20241028,104500,43893715,681,681,681,681,23
|
|
20241028,104400,43878052,681,681,681,681,608
|
|
20241028,104300,43464004,682,682,682,682,0
|
|
20241028,104200,43464004,682,682,682,682,0
|
|
20241028,104100,43464004,682,682,682,682,0
|
|
20241028,104000,43464004,682,682,682,682,10
|
|
20241028,103900,43457184,681,681,681,681,0
|
|
20241028,103800,43457184,681,681,681,681,0
|
|
20241028,103700,43457184,681,681,681,681,63
|
|
20241028,103600,43414281,682,682,682,682,0
|
|
20241028,103500,43414281,682,682,682,682,13
|
|
20241028,103400,43405415,682,682,682,682,3
|
|
20241028,103300,43403369,681,682,682,681,602
|
|
20241028,103200,42993390,682,681,682,681,52
|
|
20241028,103100,42957976,682,682,682,682,1
|
|
20241028,103000,42957294,681,681,681,681,108
|
|
20241028,102900,42883746,682,682,682,682,0
|
|
20241028,102800,42883746,682,682,682,682,0
|
|
20241028,102700,42883746,682,682,682,682,7
|
|
20241028,102600,42878972,682,682,682,682,100
|
|
20241028,102500,42810772,682,682,682,682,0
|
|
20241028,102400,42810772,682,682,682,682,0
|
|
20241028,102300,42810772,682,682,682,682,0
|
|
20241028,102200,42810772,682,682,682,682,0
|
|
20241028,102100,42810772,682,682,682,682,0
|
|
20241028,102000,42810772,682,682,682,682,120
|
|
20241028,101900,42728932,682,682,682,682,3
|
|
20241028,101800,42726886,681,681,681,678,265
|
|
20241028,101700,42546819,681,681,681,681,0
|
|
20241028,101600,42546819,681,681,681,681,102
|
|
20241028,101500,42477357,681,680,681,680,112
|
|
20241028,101400,42401196,680,680,680,680,100
|
|
20241028,101300,42333196,680,680,680,680,100
|
|
20241028,101200,42265196,680,680,680,680,0
|
|
20241028,101100,42265196,680,680,680,680,42
|
|
20241028,101000,42236636,681,681,681,681,0
|
|
20241028,100900,42236636,681,681,681,681,1000
|
|
20241028,100800,41555636,681,681,681,681,5
|
|
20241028,100700,41552231,681,681,681,681,15
|
|
20241028,100600,41542016,681,681,681,681,8
|
|
20241028,100500,41536568,681,681,681,681,33
|
|
20241028,100400,41514095,681,681,681,681,10
|
|
20241028,100300,41507285,681,681,681,681,7
|
|
20241028,100200,41502518,681,681,681,681,965
|
|
20241028,100100,40845353,681,681,681,681,382
|
|
20241028,100000,40585211,682,680,682,672,7003
|
|
20241028,095900,35857001,682,682,682,682,3
|
|
20241028,095800,35854955,681,682,682,681,13831
|
|
20241028,095700,26435981,682,682,682,682,0
|
|
20241028,095600,26435981,682,681,682,681,1455
|
|
20241028,095500,25443754,682,682,682,682,0
|
|
20241028,095400,25443754,682,682,682,682,0
|
|
20241028,095300,25443754,682,682,682,682,27
|
|
20241028,095200,25425340,682,682,682,682,1
|
|
20241028,095100,25424658,682,682,682,682,0
|
|
20241028,095000,25424658,682,682,682,682,501
|
|
20241028,094900,25082976,682,682,682,682,818
|
|
20241028,094800,24525100,682,680,682,678,446
|
|
20241028,094700,24222389,682,682,682,682,135
|
|
20241028,094600,24130319,682,680,682,680,1071
|
|
20241028,094500,23400244,680,681,681,680,62
|
|
20241028,094400,23358081,681,681,681,680,275
|
|
20241028,094300,23171034,681,682,682,681,50
|
|
20241028,094200,23136939,681,681,681,681,70
|
|
20241028,094100,23089269,681,681,681,681,40
|
|
20241028,094000,23062029,681,681,681,681,34
|
|
20241028,093900,23038875,682,682,682,682,100
|
|
20241028,093800,22970675,680,680,680,680,0
|
|
20241028,093700,22970675,680,680,680,680,59
|
|
20241028,093600,22930555,680,680,680,680,134
|
|
20241028,093500,22839435,680,680,680,680,0
|
|
20241028,093400,22839435,680,682,682,680,11
|
|
20241028,093300,22831953,682,682,682,682,0
|
|
20241028,093200,22831953,682,682,682,682,10
|
|
20241028,093100,22825133,682,682,682,682,0
|
|
20241028,093000,22825133,682,682,682,682,1
|
|
20241028,092900,22824451,676,680,680,676,9515
|
|
20241028,092800,16387622,682,682,682,682,0
|
|
20241028,092700,16387622,682,682,682,682,10
|
|
20241028,092600,16380802,682,682,682,682,2
|
|
20241028,092500,16379438,682,683,683,682,2200
|
|
20241028,092400,14877038,684,684,684,684,0
|
|
20241028,092300,14877038,684,684,684,680,302
|
|
20241028,092200,14671670,681,682,684,681,675
|
|
20241028,092100,14211470,684,684,684,684,5
|
|
20241028,092000,14208050,681,681,681,681,0
|
|
20241028,091900,14208050,681,681,681,681,1
|
|
20241028,091800,14207369,684,685,685,684,1381
|
|
20241028,091700,13261409,689,689,689,689,0
|
|
20241028,091600,13261409,689,689,689,689,15
|
|
20241028,091500,13251074,689,689,689,689,1
|
|
20241028,091400,13250385,685,685,685,685,775
|
|
20241028,091300,12719510,689,689,689,681,408
|
|
20241028,091200,12439339,689,689,689,689,100
|
|
20241028,091100,12370439,689,689,689,689,59
|
|
20241028,091000,12329788,690,681,690,681,500
|
|
20241028,090900,11988165,682,682,682,682,1
|
|
20241028,090800,11987483,681,680,681,680,2019
|
|
20241028,090700,10614440,679,680,680,679,1125
|
|
20241028,090600,9849686,680,678,680,676,2643
|
|
20241028,090500,8059357,678,680,680,678,446
|
|
20241028,090400,7756897,680,680,680,680,3
|
|
20241028,090300,7754857,680,680,681,680,3196
|
|
20241028,090200,5581576,680,678,680,678,6537
|
|
20241028,090100,1149488,678,678,678,678,824
|
|
20241028,090000,590816,680,677,680,677,872
|