608 lines
26 KiB
CSV
608 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,190500,132170475,700,700,700,700,493
|
|
20241030,190400,132170475,700,700,700,700,0
|
|
20241030,190300,132170475,700,700,700,700,0
|
|
20241030,190200,132170475,700,700,700,700,0
|
|
20241030,190100,132170475,700,700,700,700,0
|
|
20241030,190000,132170475,700,700,700,700,0
|
|
20241030,185900,132170475,700,700,700,700,0
|
|
20241030,185800,132170475,700,700,700,700,0
|
|
20241030,185700,132170475,700,700,700,700,0
|
|
20241030,185600,132170475,700,700,700,700,0
|
|
20241030,185500,132170475,700,700,700,700,0
|
|
20241030,185400,132170475,700,700,700,700,0
|
|
20241030,185300,132170475,700,700,700,700,0
|
|
20241030,185200,132170475,700,700,700,700,0
|
|
20241030,185100,132170475,700,700,700,700,0
|
|
20241030,185000,132170475,700,700,700,700,0
|
|
20241030,184900,132170475,700,700,700,700,0
|
|
20241030,184800,132170475,700,700,700,700,0
|
|
20241030,184700,132170475,700,700,700,700,0
|
|
20241030,184600,132170475,700,700,700,700,0
|
|
20241030,184500,132170475,700,700,700,700,0
|
|
20241030,184400,132170475,700,700,700,700,0
|
|
20241030,184300,132170475,700,700,700,700,0
|
|
20241030,184200,132170475,700,700,700,700,0
|
|
20241030,184100,132170475,700,700,700,700,0
|
|
20241030,184000,132170475,700,700,700,700,0
|
|
20241030,183900,132170475,700,700,700,700,0
|
|
20241030,183800,132170475,700,700,700,700,0
|
|
20241030,183700,132170475,700,700,700,700,0
|
|
20241030,183600,132170475,700,700,700,700,0
|
|
20241030,183500,132170475,700,700,700,700,493
|
|
20241030,183400,132170475,700,700,700,700,0
|
|
20241030,183300,132170475,700,700,700,700,0
|
|
20241030,183200,132170475,700,700,700,700,0
|
|
20241030,183100,132170475,700,700,700,700,0
|
|
20241030,183000,132170475,700,700,700,700,0
|
|
20241030,182900,132170475,700,700,700,700,0
|
|
20241030,182800,132170475,700,700,700,700,0
|
|
20241030,182700,132170475,700,700,700,700,0
|
|
20241030,182600,132170475,700,700,700,700,0
|
|
20241030,182500,132170475,700,700,700,700,0
|
|
20241030,182400,132170475,700,700,700,700,0
|
|
20241030,182300,132170475,700,700,700,700,0
|
|
20241030,182200,132170475,700,700,700,700,0
|
|
20241030,182100,132170475,700,700,700,700,0
|
|
20241030,182000,132170475,700,700,700,700,0
|
|
20241030,181900,132170475,700,700,700,700,0
|
|
20241030,181800,132170475,700,700,700,700,0
|
|
20241030,181700,132170475,700,700,700,700,0
|
|
20241030,181600,132170475,700,700,700,700,0
|
|
20241030,181500,132170475,700,700,700,700,0
|
|
20241030,181400,132170475,700,700,700,700,0
|
|
20241030,181300,132170475,700,700,700,700,0
|
|
20241030,181200,132170475,700,700,700,700,0
|
|
20241030,181100,132170475,700,700,700,700,0
|
|
20241030,181000,132170475,700,700,700,700,0
|
|
20241030,180900,132170475,700,700,700,700,0
|
|
20241030,180800,132170475,700,700,700,700,0
|
|
20241030,180700,132170475,700,700,700,700,0
|
|
20241030,180600,132170475,700,700,700,700,0
|
|
20241030,180500,132170475,700,700,700,700,493
|
|
20241030,180400,132170475,700,700,700,700,0
|
|
20241030,180300,132170475,700,700,700,700,0
|
|
20241030,180200,132170475,700,700,700,700,0
|
|
20241030,180100,132170475,700,700,700,700,0
|
|
20241030,180000,132170475,700,700,700,700,0
|
|
20241030,175900,132170475,700,700,700,700,0
|
|
20241030,175800,132170475,700,700,700,700,0
|
|
20241030,175700,132170475,700,700,700,700,0
|
|
20241030,175600,132170475,700,700,700,700,0
|
|
20241030,175500,132170475,700,700,700,700,0
|
|
20241030,175400,132170475,700,700,700,700,0
|
|
20241030,175300,132170475,700,700,700,700,0
|
|
20241030,175200,132170475,700,700,700,700,0
|
|
20241030,175100,132170475,700,700,700,700,0
|
|
20241030,175000,132170475,700,700,700,700,0
|
|
20241030,174900,132170475,700,700,700,700,0
|
|
20241030,174800,132170475,700,700,700,700,0
|
|
20241030,174700,132170475,700,700,700,700,0
|
|
20241030,174600,132170475,700,700,700,700,0
|
|
20241030,174500,132170475,700,700,700,700,0
|
|
20241030,174400,132170475,700,700,700,700,0
|
|
20241030,174300,132170475,700,700,700,700,0
|
|
20241030,174200,132170475,700,700,700,700,0
|
|
20241030,174100,132170475,700,700,700,700,0
|
|
20241030,174000,132170475,700,700,700,700,0
|
|
20241030,173900,132170475,700,700,700,700,0
|
|
20241030,173800,132170475,700,700,700,700,0
|
|
20241030,173700,132170475,700,700,700,700,0
|
|
20241030,173600,132170475,700,700,700,700,0
|
|
20241030,173500,132170475,700,700,700,700,493
|
|
20241030,173400,132170475,700,700,700,700,0
|
|
20241030,173300,132170475,700,700,700,700,0
|
|
20241030,173200,132170475,700,700,700,700,0
|
|
20241030,173100,132170475,700,700,700,700,0
|
|
20241030,173000,132170475,700,700,700,700,0
|
|
20241030,172900,132170475,700,700,700,700,0
|
|
20241030,172800,132170475,700,700,700,700,0
|
|
20241030,172700,132170475,700,700,700,700,0
|
|
20241030,172600,132170475,700,700,700,700,0
|
|
20241030,172500,132170475,700,700,700,700,0
|
|
20241030,172400,132170475,700,700,700,700,0
|
|
20241030,172300,132170475,700,700,700,700,0
|
|
20241030,172200,132170475,700,700,700,700,0
|
|
20241030,172100,132170475,700,700,700,700,0
|
|
20241030,172000,132170475,700,700,700,700,0
|
|
20241030,171900,132170475,700,700,700,700,0
|
|
20241030,171800,132170475,700,700,700,700,0
|
|
20241030,171700,132170475,700,700,700,700,0
|
|
20241030,171600,132170475,700,700,700,700,0
|
|
20241030,171500,132170475,700,700,700,700,0
|
|
20241030,171400,132170475,700,700,700,700,0
|
|
20241030,171300,132170475,700,700,700,700,0
|
|
20241030,171200,132170475,700,700,700,700,0
|
|
20241030,171100,132170475,700,700,700,700,0
|
|
20241030,171000,132170475,700,700,700,700,0
|
|
20241030,170900,132170475,700,700,700,700,0
|
|
20241030,170800,132170475,700,700,700,700,0
|
|
20241030,170700,132170475,700,700,700,700,0
|
|
20241030,170600,132170475,700,700,700,700,0
|
|
20241030,170500,132170475,700,700,700,700,493
|
|
20241030,170400,132170475,700,700,700,700,0
|
|
20241030,170300,132170475,700,700,700,700,0
|
|
20241030,170200,132170475,700,700,700,700,0
|
|
20241030,170100,132170475,700,700,700,700,0
|
|
20241030,170000,132170475,700,700,700,700,0
|
|
20241030,165900,132170475,700,700,700,700,0
|
|
20241030,165800,132170475,700,700,700,700,0
|
|
20241030,165700,132170475,700,700,700,700,0
|
|
20241030,165600,132170475,700,700,700,700,0
|
|
20241030,165500,132170475,700,700,700,700,0
|
|
20241030,165400,132170475,700,700,700,700,0
|
|
20241030,165300,132170475,700,700,700,700,0
|
|
20241030,165200,132170475,700,700,700,700,0
|
|
20241030,165100,132170475,700,700,700,700,0
|
|
20241030,165000,132170475,700,700,700,700,0
|
|
20241030,164900,132170475,700,700,700,700,0
|
|
20241030,164800,132170475,700,700,700,700,0
|
|
20241030,164700,132170475,700,700,700,700,0
|
|
20241030,164600,132170475,700,700,700,700,0
|
|
20241030,164500,132170475,700,700,700,700,0
|
|
20241030,164400,132170475,700,700,700,700,0
|
|
20241030,164300,132170475,700,700,700,700,0
|
|
20241030,164200,132170475,700,700,700,700,0
|
|
20241030,164100,132170475,700,700,700,700,0
|
|
20241030,164000,132170475,700,700,700,700,0
|
|
20241030,163900,132170475,700,700,700,700,0
|
|
20241030,163800,132170475,700,700,700,700,0
|
|
20241030,163700,132170475,700,700,700,700,0
|
|
20241030,163600,132170475,700,700,700,700,0
|
|
20241030,163500,132170475,700,700,700,700,493
|
|
20241030,163400,132170475,700,700,700,700,0
|
|
20241030,163300,132170475,700,700,700,700,0
|
|
20241030,163200,132170475,700,700,700,700,0
|
|
20241030,163100,132170475,700,700,700,700,0
|
|
20241030,163000,132170475,700,700,700,700,0
|
|
20241030,162900,132170475,700,700,700,700,0
|
|
20241030,162800,132170475,700,700,700,700,0
|
|
20241030,162700,132170475,700,700,700,700,0
|
|
20241030,162600,132170475,700,700,700,700,0
|
|
20241030,162500,132170475,700,700,700,700,0
|
|
20241030,162400,132170475,700,700,700,700,0
|
|
20241030,162300,132170475,700,700,700,700,0
|
|
20241030,162200,132170475,700,700,700,700,0
|
|
20241030,162100,132170475,700,700,700,700,0
|
|
20241030,162000,132170475,700,700,700,700,0
|
|
20241030,161900,132170475,700,700,700,700,0
|
|
20241030,161800,132170475,700,700,700,700,0
|
|
20241030,161700,132170475,700,700,700,700,0
|
|
20241030,161600,132170475,700,700,700,700,0
|
|
20241030,161500,132170475,700,700,700,700,0
|
|
20241030,161400,132170475,700,700,700,700,0
|
|
20241030,161300,132170475,700,700,700,700,0
|
|
20241030,161200,132170475,700,700,700,700,0
|
|
20241030,161100,132170475,700,700,700,700,0
|
|
20241030,161000,132170475,700,700,700,700,0
|
|
20241030,160900,132170475,700,700,700,700,0
|
|
20241030,160800,132170475,700,700,700,700,0
|
|
20241030,160700,132170475,700,700,700,700,0
|
|
20241030,160600,132170475,700,700,700,700,0
|
|
20241030,160500,132170475,700,700,700,700,493
|
|
20241030,160400,132170475,700,700,700,700,0
|
|
20241030,160300,132170475,700,700,700,700,0
|
|
20241030,160200,132170475,700,700,700,700,0
|
|
20241030,160100,132170475,700,700,700,700,0
|
|
20241030,160000,132170475,700,700,700,700,0
|
|
20241030,155900,132170475,700,700,700,700,0
|
|
20241030,155800,132170475,700,700,700,700,0
|
|
20241030,155700,132170475,700,700,700,700,0
|
|
20241030,155600,132170475,700,700,700,700,0
|
|
20241030,155500,132170475,700,700,700,700,0
|
|
20241030,155400,132170475,700,700,700,700,0
|
|
20241030,155300,132170475,700,700,700,700,0
|
|
20241030,155200,132170475,700,700,700,700,0
|
|
20241030,155100,132170475,700,700,700,700,0
|
|
20241030,155000,132170475,700,700,700,700,0
|
|
20241030,154900,132170475,700,700,700,700,0
|
|
20241030,154800,132170475,700,700,700,700,0
|
|
20241030,154700,132170475,700,700,700,700,0
|
|
20241030,154600,132170475,700,700,700,700,0
|
|
20241030,154500,132170475,700,700,700,700,0
|
|
20241030,154400,132170475,700,700,700,700,0
|
|
20241030,154300,132170475,700,700,700,700,0
|
|
20241030,154200,132170475,700,700,700,700,0
|
|
20241030,154100,132170475,700,700,700,700,0
|
|
20241030,154000,132170475,700,700,700,700,0
|
|
20241030,153900,132170475,700,700,700,700,0
|
|
20241030,153800,132170475,700,700,700,700,0
|
|
20241030,153700,132170475,700,700,700,700,0
|
|
20241030,153600,132170475,700,700,700,700,0
|
|
20241030,153500,132170475,700,700,700,700,493
|
|
20241030,153400,132170475,700,700,700,700,0
|
|
20241030,153300,132170475,700,700,700,700,0
|
|
20241030,153200,132170475,700,700,700,700,0
|
|
20241030,153100,132170475,700,700,700,700,0
|
|
20241030,153000,132170475,700,700,700,700,493
|
|
20241030,152900,131825375,700,700,700,700,0
|
|
20241030,152800,131825375,700,700,700,700,0
|
|
20241030,152700,131825375,700,700,700,700,0
|
|
20241030,152600,131825375,700,700,700,700,0
|
|
20241030,152500,131825375,700,700,700,700,0
|
|
20241030,152400,131825375,700,700,700,700,0
|
|
20241030,152300,131825375,700,700,700,700,0
|
|
20241030,152200,131825375,700,700,700,700,0
|
|
20241030,152100,131825375,700,700,700,700,0
|
|
20241030,152000,131825375,700,700,700,700,0
|
|
20241030,151900,131825375,700,700,700,700,0
|
|
20241030,151800,131825375,700,700,700,700,0
|
|
20241030,151700,131825375,700,698,700,696,12262
|
|
20241030,151600,123283601,701,700,701,700,86
|
|
20241030,151500,123223320,701,701,701,701,1
|
|
20241030,151400,123222619,698,698,698,698,320
|
|
20241030,151300,122999259,701,701,701,701,0
|
|
20241030,151200,122999259,701,701,701,701,0
|
|
20241030,151100,122999259,701,701,701,701,0
|
|
20241030,151000,122999259,701,701,701,701,0
|
|
20241030,150900,122999259,701,700,701,700,1631
|
|
20241030,150800,121857558,698,698,698,698,0
|
|
20241030,150700,121857558,698,698,698,698,0
|
|
20241030,150600,121857558,698,698,698,698,0
|
|
20241030,150500,121857558,698,698,698,698,0
|
|
20241030,150400,121857558,698,698,698,698,0
|
|
20241030,150300,121857558,698,698,698,698,0
|
|
20241030,150200,121857558,698,699,699,698,2000
|
|
20241030,150100,120461523,700,699,700,699,2219
|
|
20241030,150000,118910438,699,699,699,699,0
|
|
20241030,145900,118910438,699,699,699,699,28
|
|
20241030,145800,118890866,699,699,699,699,2
|
|
20241030,145700,118889468,698,698,698,698,500
|
|
20241030,145600,118540468,698,698,698,698,0
|
|
20241030,145500,118540468,698,698,698,698,426
|
|
20241030,145400,118243120,698,698,698,698,500
|
|
20241030,145300,117894120,700,700,700,700,0
|
|
20241030,145200,117894120,700,700,700,700,0
|
|
20241030,145100,117894120,700,700,700,700,2
|
|
20241030,145000,117892720,698,698,698,698,0
|
|
20241030,144900,117892720,698,698,698,698,1500
|
|
20241030,144800,116845720,700,700,700,700,0
|
|
20241030,144700,116845720,700,698,700,698,133
|
|
20241030,144600,116752884,698,698,698,698,100
|
|
20241030,144500,116683084,698,698,698,698,0
|
|
20241030,144400,116683084,698,698,698,698,0
|
|
20241030,144300,116683084,698,698,698,698,0
|
|
20241030,144200,116683084,698,698,698,698,0
|
|
20241030,144100,116683084,698,698,698,698,2000
|
|
20241030,144000,115287084,698,698,698,698,0
|
|
20241030,143900,115287084,698,698,698,698,0
|
|
20241030,143800,115287084,698,700,700,698,2020
|
|
20241030,143700,113877084,700,700,700,700,232
|
|
20241030,143600,113714684,700,700,700,700,0
|
|
20241030,143500,113714684,700,699,700,699,1000
|
|
20241030,143400,113014688,700,700,700,700,0
|
|
20241030,143300,113014688,700,700,700,700,0
|
|
20241030,143200,113014688,700,698,700,697,17001
|
|
20241030,143100,101161998,700,700,700,700,0
|
|
20241030,143000,101161998,700,700,700,700,11
|
|
20241030,142900,101154298,700,700,700,700,7
|
|
20241030,142800,101149398,700,700,700,700,0
|
|
20241030,142700,101149398,700,700,700,700,0
|
|
20241030,142600,101149398,700,700,700,700,0
|
|
20241030,142500,101149398,700,700,700,700,0
|
|
20241030,142400,101149398,700,700,700,700,0
|
|
20241030,142300,101149398,700,700,700,700,459
|
|
20241030,142200,100828098,700,700,700,700,0
|
|
20241030,142100,100828098,700,700,700,700,0
|
|
20241030,142000,100828098,700,700,700,700,20
|
|
20241030,141900,100814098,701,701,701,701,50
|
|
20241030,141800,100779048,701,701,701,701,0
|
|
20241030,141700,100779048,701,701,701,701,10
|
|
20241030,141600,100772038,701,701,701,701,0
|
|
20241030,141500,100772038,701,701,701,701,6
|
|
20241030,141400,100767832,701,701,701,701,5
|
|
20241030,141300,100764327,701,701,701,701,0
|
|
20241030,141200,100764327,701,701,701,701,5
|
|
20241030,141100,100760822,701,701,701,701,0
|
|
20241030,141000,100760822,701,701,701,701,0
|
|
20241030,140900,100760822,701,701,701,701,0
|
|
20241030,140800,100760822,701,701,701,701,100
|
|
20241030,140700,100690722,701,701,701,701,0
|
|
20241030,140600,100690722,701,701,701,701,0
|
|
20241030,140500,100690722,701,700,701,700,755
|
|
20241030,140400,100162220,700,700,700,700,0
|
|
20241030,140300,100162220,700,700,700,700,0
|
|
20241030,140200,100162220,700,700,700,700,0
|
|
20241030,140100,100162220,700,700,700,700,67
|
|
20241030,140000,100115320,698,699,699,698,2857
|
|
20241030,135900,98121126,700,700,700,700,3
|
|
20241030,135800,98119026,700,700,700,700,0
|
|
20241030,135700,98119026,700,700,700,700,400
|
|
20241030,135600,97839026,700,700,700,700,2189
|
|
20241030,135500,96306726,701,701,701,701,0
|
|
20241030,135400,96306726,701,701,701,701,1
|
|
20241030,135300,96306025,700,700,700,700,0
|
|
20241030,135200,96306025,700,700,700,700,0
|
|
20241030,135100,96306025,700,700,700,700,0
|
|
20241030,135000,96306025,700,700,700,700,0
|
|
20241030,134900,96306025,700,700,700,700,0
|
|
20241030,134800,96306025,700,700,700,700,4784
|
|
20241030,134700,92957225,700,699,700,699,970
|
|
20241030,134600,92278615,699,699,699,699,87
|
|
20241030,134500,92217802,700,700,700,700,2635
|
|
20241030,134400,90373302,700,700,700,700,0
|
|
20241030,134300,90373302,700,700,700,700,0
|
|
20241030,134200,90373302,700,700,700,700,0
|
|
20241030,134100,90373302,700,700,700,700,0
|
|
20241030,134000,90373302,700,700,700,700,143
|
|
20241030,133900,90273202,700,700,700,700,9
|
|
20241030,133800,90266902,700,700,700,700,7
|
|
20241030,133700,90262002,700,700,700,700,1303
|
|
20241030,133600,89349902,700,700,700,700,0
|
|
20241030,133500,89349902,700,700,700,700,250
|
|
20241030,133400,89174902,700,700,700,700,150
|
|
20241030,133300,89069902,700,700,700,700,23
|
|
20241030,133200,89053802,701,701,701,701,0
|
|
20241030,133100,89053802,701,701,701,701,0
|
|
20241030,133000,89053802,701,701,701,701,1
|
|
20241030,132900,89053101,699,699,699,699,0
|
|
20241030,132800,89053101,699,699,699,699,200
|
|
20241030,132700,88913301,699,699,699,699,0
|
|
20241030,132600,88913301,699,699,699,699,29
|
|
20241030,132500,88893030,698,698,698,698,0
|
|
20241030,132400,88893030,698,698,698,698,0
|
|
20241030,132300,88893030,698,698,698,698,8490
|
|
20241030,132200,82967010,698,698,698,698,2079
|
|
20241030,132100,81515868,698,699,701,698,803
|
|
20241030,132000,80955359,703,703,703,703,0
|
|
20241030,131900,80955359,703,700,703,700,10
|
|
20241030,131800,80948335,703,703,703,703,4
|
|
20241030,131700,80945523,698,698,698,698,0
|
|
20241030,131600,80945523,698,698,698,698,0
|
|
20241030,131500,80945523,698,698,698,698,0
|
|
20241030,131400,80945523,698,703,703,698,7
|
|
20241030,131300,80940632,703,703,703,703,119
|
|
20241030,131200,80856975,703,703,703,703,100
|
|
20241030,131100,80786675,703,703,703,703,1
|
|
20241030,131000,80785972,703,703,703,703,0
|
|
20241030,130900,80785972,703,703,703,703,5
|
|
20241030,130800,80782457,698,698,698,698,0
|
|
20241030,130700,80782457,698,698,698,698,0
|
|
20241030,130600,80782457,698,699,699,698,1996
|
|
20241030,130500,79389235,703,703,703,703,0
|
|
20241030,130400,79389235,703,703,703,703,1
|
|
20241030,130300,79388532,703,700,703,700,143
|
|
20241030,130200,79288429,700,703,703,700,149
|
|
20241030,130100,79184099,702,702,702,702,0
|
|
20241030,130000,79184099,702,702,702,702,2
|
|
20241030,125900,79182695,702,702,702,702,5
|
|
20241030,125800,79179185,703,703,703,703,200
|
|
20241030,125700,79038585,703,703,703,703,3
|
|
20241030,125600,79036476,703,703,703,703,301
|
|
20241030,125500,78824873,703,703,703,703,2
|
|
20241030,125400,78823467,703,703,703,703,0
|
|
20241030,125300,78823467,703,703,703,703,0
|
|
20241030,125200,78823467,703,703,703,703,0
|
|
20241030,125100,78823467,703,703,703,703,0
|
|
20241030,125000,78823467,703,703,703,703,0
|
|
20241030,124900,78823467,703,703,703,703,0
|
|
20241030,124800,78823467,703,703,703,703,0
|
|
20241030,124700,78823467,703,702,703,702,6936
|
|
20241030,124600,73951145,701,700,701,700,12246
|
|
20241030,124500,65373634,698,698,698,698,0
|
|
20241030,124400,65373634,698,698,698,698,0
|
|
20241030,124300,65373634,698,698,698,698,0
|
|
20241030,124200,65373634,698,698,698,698,0
|
|
20241030,124100,65373634,698,698,698,698,100
|
|
20241030,124000,65303834,700,700,700,700,7187
|
|
20241030,123900,60272934,700,700,700,700,0
|
|
20241030,123800,60272934,700,700,700,700,79
|
|
20241030,123700,60217634,699,699,699,699,3303
|
|
20241030,123600,57908837,698,698,698,698,358
|
|
20241030,123500,57658953,699,698,699,698,3
|
|
20241030,123400,57656857,699,699,699,699,10
|
|
20241030,123300,57649867,699,699,699,699,0
|
|
20241030,123200,57649867,699,699,699,699,1
|
|
20241030,123100,57649168,698,698,698,698,0
|
|
20241030,123000,57649168,698,699,699,698,3464
|
|
20241030,122900,55228031,699,699,699,699,1
|
|
20241030,122800,55227332,700,700,700,700,0
|
|
20241030,122700,55227332,700,700,700,700,0
|
|
20241030,122600,55227332,700,700,700,700,0
|
|
20241030,122500,55227332,700,700,700,700,0
|
|
20241030,122400,55227332,700,700,700,700,0
|
|
20241030,122300,55227332,700,700,700,700,0
|
|
20241030,122200,55227332,700,699,700,699,3
|
|
20241030,122100,55225233,697,697,697,697,0
|
|
20241030,122000,55225233,697,697,697,697,0
|
|
20241030,121900,55225233,697,697,697,697,0
|
|
20241030,121800,55225233,697,697,697,697,0
|
|
20241030,121700,55225233,697,697,697,697,0
|
|
20241030,121600,55225233,697,697,697,697,100
|
|
20241030,121500,55155533,700,700,700,700,0
|
|
20241030,121400,55155533,700,700,700,700,0
|
|
20241030,121300,55155533,700,700,700,700,0
|
|
20241030,121200,55155533,700,700,700,700,10
|
|
20241030,121100,55148533,700,700,700,700,20
|
|
20241030,121000,55134533,700,700,700,700,25
|
|
20241030,120900,55117033,696,696,696,696,200
|
|
20241030,120800,54977833,696,696,696,696,0
|
|
20241030,120700,54977833,696,696,696,696,0
|
|
20241030,120600,54977833,696,697,697,696,1030
|
|
20241030,120500,54259953,697,697,697,697,440
|
|
20241030,120400,53953273,697,700,700,697,80
|
|
20241030,120300,53897300,700,700,700,700,5
|
|
20241030,120200,53893800,697,697,697,697,0
|
|
20241030,120100,53893800,697,697,697,697,0
|
|
20241030,120000,53893800,697,700,700,697,16
|
|
20241030,115900,53882642,697,697,697,697,0
|
|
20241030,115800,53882642,697,697,697,697,0
|
|
20241030,115700,53882642,697,697,697,697,1
|
|
20241030,115600,53881945,701,697,701,697,20
|
|
20241030,115500,53868001,701,701,701,701,300
|
|
20241030,115400,53657701,701,701,701,701,0
|
|
20241030,115300,53657701,701,701,701,701,0
|
|
20241030,115200,53657701,701,701,701,701,0
|
|
20241030,115100,53657701,701,701,701,701,0
|
|
20241030,115000,53657701,701,701,701,701,0
|
|
20241030,114900,53657701,701,701,701,701,0
|
|
20241030,114800,53657701,701,701,701,701,0
|
|
20241030,114700,53657701,701,701,701,698,23
|
|
20241030,114600,53641620,700,700,700,700,9
|
|
20241030,114500,53635320,700,700,700,700,0
|
|
20241030,114400,53635320,700,700,700,700,0
|
|
20241030,114300,53635320,700,700,700,700,0
|
|
20241030,114200,53635320,700,700,700,700,68
|
|
20241030,114100,53587720,700,700,700,700,0
|
|
20241030,114000,53587720,700,700,700,700,2
|
|
20241030,113900,53586320,701,701,701,701,1065
|
|
20241030,113800,52839755,701,701,701,701,0
|
|
20241030,113700,52839755,701,696,701,695,599
|
|
20241030,113600,52420743,700,700,700,700,0
|
|
20241030,113500,52420743,700,700,700,700,3
|
|
20241030,113400,52418643,700,700,701,700,3757
|
|
20241030,113300,49788739,700,698,700,698,9286
|
|
20241030,113200,43294241,698,698,698,698,1000
|
|
20241030,113100,42596241,698,698,698,698,0
|
|
20241030,113000,42596241,698,698,698,698,0
|
|
20241030,112900,42596241,698,698,698,698,0
|
|
20241030,112800,42596241,698,698,698,698,0
|
|
20241030,112700,42596241,698,698,698,698,0
|
|
20241030,112600,42596241,698,698,698,698,0
|
|
20241030,112500,42596241,698,698,698,698,0
|
|
20241030,112400,42596241,698,698,698,698,0
|
|
20241030,112300,42596241,698,698,698,698,1
|
|
20241030,112200,42595543,698,698,698,698,0
|
|
20241030,112100,42595543,698,698,698,698,0
|
|
20241030,112000,42595543,698,698,698,698,0
|
|
20241030,111900,42595543,698,698,698,698,0
|
|
20241030,111800,42595543,698,698,698,698,0
|
|
20241030,111700,42595543,698,698,698,698,0
|
|
20241030,111600,42595543,698,698,698,698,0
|
|
20241030,111500,42595543,698,698,698,698,0
|
|
20241030,111400,42595543,698,698,698,698,1
|
|
20241030,111300,42594845,695,695,695,695,0
|
|
20241030,111200,42594845,695,697,697,695,4000
|
|
20241030,111100,39813813,698,698,698,698,0
|
|
20241030,111000,39813813,698,698,698,698,0
|
|
20241030,110900,39813813,698,698,698,698,0
|
|
20241030,110800,39813813,698,698,698,698,0
|
|
20241030,110700,39813813,698,696,698,696,1288
|
|
20241030,110600,38916738,696,697,697,696,528
|
|
20241030,110500,38549145,698,696,698,696,1994
|
|
20241030,110400,37160904,696,696,696,696,0
|
|
20241030,110300,37160904,696,696,696,696,0
|
|
20241030,110200,37160904,696,696,696,696,100
|
|
20241030,110100,37091304,696,696,696,696,2
|
|
20241030,110000,37089912,693,692,697,692,1502
|
|
20241030,105900,36049023,696,696,696,696,200
|
|
20241030,105800,35909823,692,692,692,692,2001
|
|
20241030,105700,34525131,692,696,696,692,3214
|
|
20241030,105600,32291637,696,696,696,696,0
|
|
20241030,105500,32291637,696,696,696,696,2007
|
|
20241030,105400,30894765,698,698,698,698,0
|
|
20241030,105300,30894765,698,698,698,698,0
|
|
20241030,105200,30894765,698,698,698,698,0
|
|
20241030,105100,30894765,698,696,698,696,5
|
|
20241030,105000,30891278,698,698,698,698,0
|
|
20241030,104900,30891278,698,698,698,698,7
|
|
20241030,104800,30886392,696,693,698,693,318
|
|
20241030,104700,30665408,698,696,698,695,296
|
|
20241030,104600,30459485,696,696,696,696,0
|
|
20241030,104500,30459485,696,699,699,696,51
|
|
20241030,104400,30423965,699,699,699,699,0
|
|
20241030,104300,30423965,699,699,699,699,0
|
|
20241030,104200,30423965,699,699,699,699,1
|
|
20241030,104100,30423266,690,697,697,690,6044
|
|
20241030,104000,26241427,699,699,699,699,1
|
|
20241030,103900,26240728,699,699,699,699,5
|
|
20241030,103800,26237233,699,699,699,699,10
|
|
20241030,103700,26230243,699,699,699,699,0
|
|
20241030,103600,26230243,699,696,699,696,552
|
|
20241030,103500,25844936,696,695,696,695,4674
|
|
20241030,103400,22593882,693,693,693,693,0
|
|
20241030,103300,22593882,693,693,693,693,0
|
|
20241030,103200,22593882,693,693,693,693,0
|
|
20241030,103100,22593882,693,693,693,693,0
|
|
20241030,103000,22593882,693,693,693,693,2109
|
|
20241030,102900,21132345,693,693,693,693,1286
|
|
20241030,102800,20241147,693,693,693,693,0
|
|
20241030,102700,20241147,693,695,695,693,2600
|
|
20241030,102600,18437318,695,697,697,695,911
|
|
20241030,102500,17803357,698,698,698,698,70
|
|
20241030,102400,17754497,696,695,696,695,735
|
|
20241030,102300,17243428,695,695,695,695,1
|
|
20241030,102200,17242733,695,695,695,695,398
|
|
20241030,102100,16966123,695,693,695,693,498
|
|
20241030,102000,16620989,693,693,693,693,0
|
|
20241030,101900,16620989,693,693,693,693,0
|
|
20241030,101800,16620989,693,693,693,693,0
|
|
20241030,101700,16620989,693,695,695,693,156
|
|
20241030,101600,16512825,694,694,694,694,450
|
|
20241030,101500,16200525,694,694,694,694,0
|
|
20241030,101400,16200525,694,694,694,694,0
|
|
20241030,101300,16200525,694,695,695,694,300
|
|
20241030,101200,15992225,695,695,695,695,200
|
|
20241030,101100,15853225,695,695,695,695,0
|
|
20241030,101000,15853225,695,695,695,695,54
|
|
20241030,100900,15815695,695,695,695,695,200
|
|
20241030,100800,15676695,695,695,695,695,0
|
|
20241030,100700,15676695,695,690,695,690,21
|
|
20241030,100600,15662200,695,695,695,695,65
|
|
20241030,100500,15617025,695,694,695,694,40
|
|
20241030,100400,15589250,695,695,695,694,48
|
|
20241030,100300,15555910,695,695,695,695,18
|
|
20241030,100200,15543400,695,694,695,694,7
|
|
20241030,100100,15538536,694,694,694,694,1
|
|
20241030,100000,15537842,695,694,695,690,302
|
|
20241030,095900,15329243,695,695,695,695,0
|
|
20241030,095800,15329243,695,694,695,694,2
|
|
20241030,095700,15327854,690,695,695,690,2000
|
|
20241030,095600,13946648,692,692,692,692,1118
|
|
20241030,095500,13172992,692,692,692,692,91
|
|
20241030,095400,13110020,693,693,693,693,0
|
|
20241030,095300,13110020,693,693,693,693,197
|
|
20241030,095200,12973499,692,693,693,692,2589
|
|
20241030,095100,11179683,693,692,693,692,12
|
|
20241030,095000,11171371,693,693,693,693,100
|
|
20241030,094900,11102071,693,694,694,693,410
|
|
20241030,094800,10817731,694,694,694,694,0
|
|
20241030,094700,10817731,694,693,694,691,2101
|
|
20241030,094600,9364816,694,694,694,694,0
|
|
20241030,094500,9364816,694,694,694,694,351
|
|
20241030,094400,9121222,694,696,696,694,609
|
|
20241030,094300,8698312,696,696,696,696,1
|
|
20241030,094200,8697616,696,696,696,695,1416
|
|
20241030,094100,7712780,695,696,696,695,105
|
|
20241030,094000,7639800,696,696,696,696,0
|
|
20241030,093900,7639800,696,696,696,696,0
|
|
20241030,093800,7639800,696,698,698,696,751
|
|
20241030,093700,7116897,699,699,699,699,0
|
|
20241030,093600,7116897,699,699,699,699,0
|
|
20241030,093500,7116897,699,699,699,699,6
|
|
20241030,093400,7112703,699,699,699,699,453
|
|
20241030,093300,6796056,699,699,699,699,0
|
|
20241030,093200,6796056,699,699,699,699,0
|
|
20241030,093100,6796056,699,699,699,699,18
|
|
20241030,093000,6783474,699,699,699,699,856
|
|
20241030,092900,6185130,699,699,699,699,70
|
|
20241030,092800,6136200,698,698,698,698,0
|
|
20241030,092700,6136200,698,698,698,698,6
|
|
20241030,092600,6132012,700,699,700,699,30
|
|
20241030,092500,6111039,699,699,699,699,0
|
|
20241030,092400,6111039,699,699,699,699,8
|
|
20241030,092300,6105447,699,699,699,699,1
|
|
20241030,092200,6104748,699,699,699,699,11
|
|
20241030,092100,6097059,699,699,699,699,3
|
|
20241030,092000,6094962,700,699,700,699,65
|
|
20241030,091900,6049523,700,699,700,698,114
|
|
20241030,091800,5969835,700,700,700,700,0
|
|
20241030,091700,5969835,700,698,700,698,5
|
|
20241030,091600,5966339,698,698,698,698,18
|
|
20241030,091500,5953775,698,698,698,698,0
|
|
20241030,091400,5953775,698,698,698,698,2500
|
|
20241030,091300,4208775,698,698,698,698,146
|
|
20241030,091200,4106867,698,698,698,698,0
|
|
20241030,091100,4106867,698,698,698,698,0
|
|
20241030,091000,4106867,698,695,698,695,7
|
|
20241030,090900,4101996,698,697,698,697,53
|
|
20241030,090800,4065023,697,697,697,697,1173
|
|
20241030,090700,3247442,694,694,694,694,20
|
|
20241030,090600,3233562,698,698,698,698,0
|
|
20241030,090500,3233562,698,698,698,698,5
|
|
20241030,090400,3230072,698,698,698,698,0
|
|
20241030,090300,3230072,698,690,698,689,1739
|
|
20241030,090200,2031506,691,693,693,690,2593
|
|
20241030,090100,239480,692,695,695,692,9
|
|
20241030,090000,233228,698,692,698,692,337
|