613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,191000,56732453,691,691,691,691,5377
|
|
20241024,190900,56732453,691,691,691,691,0
|
|
20241024,190800,56732453,691,691,691,691,0
|
|
20241024,190700,56732453,691,691,691,691,0
|
|
20241024,190600,56732453,691,691,691,691,0
|
|
20241024,190500,56732453,691,691,691,691,0
|
|
20241024,190400,56732453,691,691,691,691,0
|
|
20241024,190300,56732453,691,691,691,691,0
|
|
20241024,190200,56732453,691,691,691,691,0
|
|
20241024,190100,56732453,691,691,691,691,0
|
|
20241024,190000,56732453,691,691,691,691,0
|
|
20241024,185900,56732453,691,691,691,691,0
|
|
20241024,185800,56732453,691,691,691,691,0
|
|
20241024,185700,56732453,691,691,691,691,0
|
|
20241024,185600,56732453,691,691,691,691,0
|
|
20241024,185500,56732453,691,691,691,691,0
|
|
20241024,185400,56732453,691,691,691,691,0
|
|
20241024,185300,56732453,691,691,691,691,0
|
|
20241024,185200,56732453,691,691,691,691,0
|
|
20241024,185100,56732453,691,691,691,691,0
|
|
20241024,185000,56732453,691,691,691,691,0
|
|
20241024,184900,56732453,691,691,691,691,0
|
|
20241024,184800,56732453,691,691,691,691,0
|
|
20241024,184700,56732453,691,691,691,691,0
|
|
20241024,184600,56732453,691,691,691,691,0
|
|
20241024,184500,56732453,691,691,691,691,0
|
|
20241024,184400,56732453,691,691,691,691,0
|
|
20241024,184300,56732453,691,691,691,691,0
|
|
20241024,184200,56732453,691,691,691,691,0
|
|
20241024,184100,56732453,691,691,691,691,0
|
|
20241024,184000,56732453,691,691,691,691,5377
|
|
20241024,183900,56732453,691,691,691,691,0
|
|
20241024,183800,56732453,691,691,691,691,0
|
|
20241024,183700,56732453,691,691,691,691,0
|
|
20241024,183600,56732453,691,691,691,691,0
|
|
20241024,183500,56732453,691,691,691,691,0
|
|
20241024,183400,56732453,691,691,691,691,0
|
|
20241024,183300,56732453,691,691,691,691,0
|
|
20241024,183200,56732453,691,691,691,691,0
|
|
20241024,183100,56732453,691,691,691,691,0
|
|
20241024,183000,56732453,691,691,691,691,0
|
|
20241024,182900,56732453,691,691,691,691,0
|
|
20241024,182800,56732453,691,691,691,691,0
|
|
20241024,182700,56732453,691,691,691,691,0
|
|
20241024,182600,56732453,691,691,691,691,0
|
|
20241024,182500,56732453,691,691,691,691,0
|
|
20241024,182400,56732453,691,691,691,691,0
|
|
20241024,182300,56732453,691,691,691,691,0
|
|
20241024,182200,56732453,691,691,691,691,0
|
|
20241024,182100,56732453,691,691,691,691,0
|
|
20241024,182000,56732453,691,691,691,691,0
|
|
20241024,181900,56732453,691,691,691,691,0
|
|
20241024,181800,56732453,691,691,691,691,0
|
|
20241024,181700,56732453,691,691,691,691,0
|
|
20241024,181600,56732453,691,691,691,691,0
|
|
20241024,181500,56732453,691,691,691,691,0
|
|
20241024,181400,56732453,691,691,691,691,0
|
|
20241024,181300,56732453,691,691,691,691,0
|
|
20241024,181200,56732453,691,691,691,691,0
|
|
20241024,181100,56732453,691,691,691,691,0
|
|
20241024,181000,56732453,691,691,691,691,5377
|
|
20241024,180900,56732453,691,691,691,691,0
|
|
20241024,180800,56732453,691,691,691,691,0
|
|
20241024,180700,56732453,691,691,691,691,0
|
|
20241024,180600,56732453,691,691,691,691,0
|
|
20241024,180500,56732453,691,691,691,691,0
|
|
20241024,180400,56732453,691,691,691,691,0
|
|
20241024,180300,56732453,691,691,691,691,0
|
|
20241024,180200,56732453,691,691,691,691,0
|
|
20241024,180100,56732453,691,691,691,691,0
|
|
20241024,180000,56732453,691,691,691,691,0
|
|
20241024,175900,56732453,691,691,691,691,0
|
|
20241024,175800,56732453,691,691,691,691,0
|
|
20241024,175700,56732453,691,691,691,691,0
|
|
20241024,175600,56732453,691,691,691,691,0
|
|
20241024,175500,56732453,691,691,691,691,0
|
|
20241024,175400,56732453,691,691,691,691,0
|
|
20241024,175300,56732453,691,691,691,691,0
|
|
20241024,175200,56732453,691,691,691,691,0
|
|
20241024,175100,56732453,691,691,691,691,0
|
|
20241024,175000,56732453,691,691,691,691,0
|
|
20241024,174900,56732453,691,691,691,691,0
|
|
20241024,174800,56732453,691,691,691,691,0
|
|
20241024,174700,56732453,691,691,691,691,0
|
|
20241024,174600,56732453,691,691,691,691,0
|
|
20241024,174500,56732453,691,691,691,691,0
|
|
20241024,174400,56732453,691,691,691,691,0
|
|
20241024,174300,56732453,691,691,691,691,0
|
|
20241024,174200,56732453,691,691,691,691,0
|
|
20241024,174100,56732453,691,691,691,691,0
|
|
20241024,174000,56732453,691,691,691,691,5377
|
|
20241024,173900,56732453,691,691,691,691,0
|
|
20241024,173800,56732453,691,691,691,691,0
|
|
20241024,173700,56732453,691,691,691,691,0
|
|
20241024,173600,56732453,691,691,691,691,0
|
|
20241024,173500,56732453,691,691,691,691,0
|
|
20241024,173400,56732453,691,691,691,691,0
|
|
20241024,173300,56732453,691,691,691,691,0
|
|
20241024,173200,56732453,691,691,691,691,0
|
|
20241024,173100,56732453,691,691,691,691,0
|
|
20241024,173000,56732453,691,691,691,691,0
|
|
20241024,172900,56732453,691,691,691,691,0
|
|
20241024,172800,56732453,691,691,691,691,0
|
|
20241024,172700,56732453,691,691,691,691,0
|
|
20241024,172600,56732453,691,691,691,691,0
|
|
20241024,172500,56732453,691,691,691,691,0
|
|
20241024,172400,56732453,691,691,691,691,0
|
|
20241024,172300,56732453,691,691,691,691,0
|
|
20241024,172200,56732453,691,691,691,691,0
|
|
20241024,172100,56732453,691,691,691,691,0
|
|
20241024,172000,56732453,691,691,691,691,0
|
|
20241024,171900,56732453,691,691,691,691,0
|
|
20241024,171800,56732453,691,691,691,691,0
|
|
20241024,171700,56732453,691,691,691,691,0
|
|
20241024,171600,56732453,691,691,691,691,0
|
|
20241024,171500,56732453,691,691,691,691,0
|
|
20241024,171400,56732453,691,691,691,691,0
|
|
20241024,171300,56732453,691,691,691,691,0
|
|
20241024,171200,56732453,691,691,691,691,0
|
|
20241024,171100,56732453,691,691,691,691,0
|
|
20241024,171000,56732453,691,691,691,691,5377
|
|
20241024,170900,56732453,691,691,691,691,0
|
|
20241024,170800,56732453,691,691,691,691,0
|
|
20241024,170700,56732453,691,691,691,691,0
|
|
20241024,170600,56732453,691,691,691,691,0
|
|
20241024,170500,56732453,691,691,691,691,0
|
|
20241024,170400,56732453,691,691,691,691,0
|
|
20241024,170300,56732453,691,691,691,691,0
|
|
20241024,170200,56732453,691,691,691,691,0
|
|
20241024,170100,56732453,691,691,691,691,0
|
|
20241024,170000,56732453,691,691,691,691,0
|
|
20241024,165900,56732453,691,691,691,691,0
|
|
20241024,165800,56732453,691,691,691,691,0
|
|
20241024,165700,56732453,691,691,691,691,0
|
|
20241024,165600,56732453,691,691,691,691,0
|
|
20241024,165500,56732453,691,691,691,691,0
|
|
20241024,165400,56732453,691,691,691,691,0
|
|
20241024,165300,56732453,691,691,691,691,0
|
|
20241024,165200,56732453,691,691,691,691,0
|
|
20241024,165100,56732453,691,691,691,691,0
|
|
20241024,165000,56732453,691,691,691,691,0
|
|
20241024,164900,56732453,691,691,691,691,0
|
|
20241024,164800,56732453,691,691,691,691,0
|
|
20241024,164700,56732453,691,691,691,691,0
|
|
20241024,164600,56732453,691,691,691,691,0
|
|
20241024,164500,56732453,691,691,691,691,0
|
|
20241024,164400,56732453,691,691,691,691,0
|
|
20241024,164300,56732453,691,691,691,691,0
|
|
20241024,164200,56732453,691,691,691,691,0
|
|
20241024,164100,56732453,691,691,691,691,0
|
|
20241024,164000,56732453,691,691,691,691,5377
|
|
20241024,163900,56732453,691,691,691,691,0
|
|
20241024,163800,56732453,691,691,691,691,0
|
|
20241024,163700,56732453,691,691,691,691,0
|
|
20241024,163600,56732453,691,691,691,691,0
|
|
20241024,163500,56732453,691,691,691,691,0
|
|
20241024,163400,56732453,691,691,691,691,0
|
|
20241024,163300,56732453,691,691,691,691,0
|
|
20241024,163200,56732453,691,691,691,691,0
|
|
20241024,163100,56732453,691,691,691,691,0
|
|
20241024,163000,56732453,691,691,691,691,0
|
|
20241024,162900,56732453,691,691,691,691,0
|
|
20241024,162800,56732453,691,691,691,691,0
|
|
20241024,162700,56732453,691,691,691,691,0
|
|
20241024,162600,56732453,691,691,691,691,0
|
|
20241024,162500,56732453,691,691,691,691,0
|
|
20241024,162400,56732453,691,691,691,691,0
|
|
20241024,162300,56732453,691,691,691,691,0
|
|
20241024,162200,56732453,691,691,691,691,0
|
|
20241024,162100,56732453,691,691,691,691,0
|
|
20241024,162000,56732453,691,691,691,691,0
|
|
20241024,161900,56732453,691,691,691,691,0
|
|
20241024,161800,56732453,691,691,691,691,0
|
|
20241024,161700,56732453,691,691,691,691,0
|
|
20241024,161600,56732453,691,691,691,691,0
|
|
20241024,161500,56732453,691,691,691,691,0
|
|
20241024,161400,56732453,691,691,691,691,0
|
|
20241024,161300,56732453,691,691,691,691,0
|
|
20241024,161200,56732453,691,691,691,691,0
|
|
20241024,161100,56732453,691,691,691,691,0
|
|
20241024,161000,56732453,691,691,691,691,5377
|
|
20241024,160900,56732453,691,691,691,691,0
|
|
20241024,160800,56732453,691,691,691,691,0
|
|
20241024,160700,56732453,691,691,691,691,0
|
|
20241024,160600,56732453,691,691,691,691,0
|
|
20241024,160500,56732453,691,691,691,691,0
|
|
20241024,160400,56732453,691,691,691,691,0
|
|
20241024,160300,56732453,691,691,691,691,0
|
|
20241024,160200,56732453,691,691,691,691,0
|
|
20241024,160100,56732453,691,691,691,691,0
|
|
20241024,160000,56732453,691,691,691,691,0
|
|
20241024,155900,56732453,691,691,691,691,0
|
|
20241024,155800,56732453,691,691,691,691,0
|
|
20241024,155700,56732453,691,691,691,691,0
|
|
20241024,155600,56732453,691,691,691,691,0
|
|
20241024,155500,56732453,691,691,691,691,0
|
|
20241024,155400,56732453,691,691,691,691,0
|
|
20241024,155300,56732453,691,691,691,691,0
|
|
20241024,155200,56732453,691,691,691,691,0
|
|
20241024,155100,56732453,691,691,691,691,0
|
|
20241024,155000,56732453,691,691,691,691,0
|
|
20241024,154900,56732453,691,691,691,691,0
|
|
20241024,154800,56732453,691,691,691,691,0
|
|
20241024,154700,56732453,691,691,691,691,0
|
|
20241024,154600,56732453,691,691,691,691,0
|
|
20241024,154500,56732453,691,691,691,691,0
|
|
20241024,154400,56732453,691,691,691,691,0
|
|
20241024,154300,56732453,691,691,691,691,0
|
|
20241024,154200,56732453,691,691,691,691,0
|
|
20241024,154100,56732453,691,691,691,691,0
|
|
20241024,154000,56732453,691,691,691,691,5377
|
|
20241024,153900,56732453,691,691,691,691,0
|
|
20241024,153800,56732453,691,691,691,691,0
|
|
20241024,153700,56732453,691,691,691,691,0
|
|
20241024,153600,56732453,691,691,691,691,0
|
|
20241024,153500,56732453,691,691,691,691,0
|
|
20241024,153400,56732453,691,691,691,691,0
|
|
20241024,153300,56732453,691,691,691,691,0
|
|
20241024,153200,56732453,691,691,691,691,0
|
|
20241024,153100,56732453,691,691,691,691,0
|
|
20241024,153000,56732453,691,691,691,691,5377
|
|
20241024,152900,53016946,695,695,695,695,0
|
|
20241024,152800,53016946,695,695,695,695,0
|
|
20241024,152700,53016946,695,695,695,695,0
|
|
20241024,152600,53016946,695,695,695,695,0
|
|
20241024,152500,53016946,695,695,695,695,0
|
|
20241024,152400,53016946,695,695,695,695,0
|
|
20241024,152300,53016946,695,695,695,695,0
|
|
20241024,152200,53016946,695,695,695,695,0
|
|
20241024,152100,53016946,695,695,695,695,0
|
|
20241024,152000,53016946,695,695,695,695,0
|
|
20241024,151900,53016946,695,695,695,695,0
|
|
20241024,151800,53016946,695,695,695,695,1
|
|
20241024,151700,53016251,692,692,692,692,0
|
|
20241024,151600,53016251,692,693,693,692,1000
|
|
20241024,151500,52324250,695,695,695,695,0
|
|
20241024,151400,52324250,695,695,695,695,0
|
|
20241024,151300,52324250,695,695,695,695,0
|
|
20241024,151200,52324250,695,693,695,692,1009
|
|
20241024,151100,51625994,695,695,695,695,1
|
|
20241024,151000,51625299,692,692,692,691,3020
|
|
20241024,150900,49537076,695,695,695,695,18
|
|
20241024,150800,49524566,695,695,695,695,0
|
|
20241024,150700,49524566,695,695,695,695,0
|
|
20241024,150600,49524566,695,695,695,695,11
|
|
20241024,150500,49516921,692,695,696,692,1254
|
|
20241024,150400,48645195,693,693,693,693,708
|
|
20241024,150300,48154551,693,693,693,693,71
|
|
20241024,150200,48105348,693,693,693,693,50
|
|
20241024,150100,48070698,693,693,693,693,150
|
|
20241024,150000,47966748,693,693,693,693,0
|
|
20241024,145900,47966748,693,693,693,693,0
|
|
20241024,145800,47966748,693,693,693,693,20
|
|
20241024,145700,47952888,693,693,693,693,0
|
|
20241024,145600,47952888,693,693,693,693,0
|
|
20241024,145500,47952888,693,693,693,693,2
|
|
20241024,145400,47951502,695,695,695,695,2
|
|
20241024,145300,47950112,696,696,696,696,0
|
|
20241024,145200,47950112,696,696,696,696,0
|
|
20241024,145100,47950112,696,691,696,691,2001
|
|
20241024,145000,46567416,691,692,692,691,4000
|
|
20241024,144900,43803079,692,694,694,692,10000
|
|
20241024,144800,36881191,693,693,693,693,0
|
|
20241024,144700,36881191,693,693,693,693,0
|
|
20241024,144600,36881191,693,693,693,693,0
|
|
20241024,144500,36881191,693,695,695,693,8000
|
|
20241024,144400,31330889,694,694,694,694,0
|
|
20241024,144300,31330889,694,694,694,694,0
|
|
20241024,144200,31330889,694,696,696,694,10390
|
|
20241024,144100,24111239,696,696,696,696,0
|
|
20241024,144000,24111239,696,696,696,696,0
|
|
20241024,143900,24111239,696,696,696,696,123
|
|
20241024,143800,24025631,696,696,696,696,0
|
|
20241024,143700,24025631,696,696,696,696,205
|
|
20241024,143600,23882951,696,696,696,696,0
|
|
20241024,143500,23882951,696,696,696,696,1
|
|
20241024,143400,23882255,700,700,700,700,0
|
|
20241024,143300,23882255,700,700,700,700,0
|
|
20241024,143200,23882255,700,700,700,700,0
|
|
20241024,143100,23882255,700,700,700,700,0
|
|
20241024,143000,23882255,700,700,700,700,0
|
|
20241024,142900,23882255,700,700,700,700,1
|
|
20241024,142800,23881555,700,700,700,700,0
|
|
20241024,142700,23881555,700,700,700,700,0
|
|
20241024,142600,23881555,700,700,700,700,0
|
|
20241024,142500,23881555,700,700,700,700,0
|
|
20241024,142400,23881555,700,700,700,700,0
|
|
20241024,142300,23881555,700,700,700,700,0
|
|
20241024,142200,23881555,700,700,700,700,0
|
|
20241024,142100,23881555,700,700,700,700,0
|
|
20241024,142000,23881555,700,700,700,700,0
|
|
20241024,141900,23881555,700,700,700,700,0
|
|
20241024,141800,23881555,700,700,700,700,0
|
|
20241024,141700,23881555,700,700,700,700,1
|
|
20241024,141600,23880855,695,699,699,695,11502
|
|
20241024,141500,15869358,700,700,700,700,2
|
|
20241024,141400,15867958,700,700,700,700,4
|
|
20241024,141300,15865158,700,700,700,700,2
|
|
20241024,141200,15863758,700,700,700,700,3
|
|
20241024,141100,15861658,700,700,700,700,1
|
|
20241024,141000,15860958,700,700,700,700,1
|
|
20241024,140900,15860258,700,700,700,700,0
|
|
20241024,140800,15860258,700,700,700,700,3
|
|
20241024,140700,15858158,700,700,700,700,26
|
|
20241024,140600,15839958,700,700,700,700,1
|
|
20241024,140500,15839258,700,700,700,700,1
|
|
20241024,140400,15838558,700,700,700,700,0
|
|
20241024,140300,15838558,700,700,700,700,0
|
|
20241024,140200,15838558,700,700,700,700,1
|
|
20241024,140100,15837858,700,700,700,700,0
|
|
20241024,140000,15837858,700,700,700,700,2
|
|
20241024,135900,15836458,699,699,699,699,8
|
|
20241024,135800,15830866,699,699,699,699,1
|
|
20241024,135700,15830167,699,699,699,699,5
|
|
20241024,135600,15826672,700,700,700,700,20
|
|
20241024,135500,15812672,700,700,700,700,0
|
|
20241024,135400,15812672,700,700,700,700,0
|
|
20241024,135300,15812672,700,700,700,700,0
|
|
20241024,135200,15812672,700,700,700,700,0
|
|
20241024,135100,15812672,700,700,700,700,0
|
|
20241024,135000,15812672,700,700,700,700,0
|
|
20241024,134900,15812672,700,700,700,700,0
|
|
20241024,134800,15812672,700,700,700,700,2
|
|
20241024,134700,15811272,701,701,701,701,0
|
|
20241024,134600,15811272,701,701,701,701,0
|
|
20241024,134500,15811272,701,701,701,701,0
|
|
20241024,134400,15811272,701,701,701,701,0
|
|
20241024,134300,15811272,701,701,701,701,0
|
|
20241024,134200,15811272,701,701,701,701,0
|
|
20241024,134100,15811272,701,701,701,701,0
|
|
20241024,134000,15811272,701,701,701,701,0
|
|
20241024,133900,15811272,701,701,701,701,0
|
|
20241024,133800,15811272,701,701,701,701,0
|
|
20241024,133700,15811272,701,701,701,701,0
|
|
20241024,133600,15811272,701,701,701,701,0
|
|
20241024,133500,15811272,701,701,701,701,0
|
|
20241024,133400,15811272,701,701,701,701,0
|
|
20241024,133300,15811272,701,701,701,701,0
|
|
20241024,133200,15811272,701,701,701,701,0
|
|
20241024,133100,15811272,701,700,701,700,100
|
|
20241024,133000,15741221,700,700,700,700,0
|
|
20241024,132900,15741221,700,700,700,700,3
|
|
20241024,132800,15739121,700,700,700,700,48
|
|
20241024,132700,15705521,700,700,700,700,0
|
|
20241024,132600,15705521,700,700,700,700,1
|
|
20241024,132500,15704821,700,700,700,700,1
|
|
20241024,132400,15704121,701,701,701,701,0
|
|
20241024,132300,15704121,701,701,701,701,0
|
|
20241024,132200,15704121,701,701,701,701,0
|
|
20241024,132100,15704121,701,701,701,701,0
|
|
20241024,132000,15704121,701,701,701,701,300
|
|
20241024,131900,15493821,700,700,700,700,0
|
|
20241024,131800,15493821,700,700,700,700,0
|
|
20241024,131700,15493821,700,700,700,700,0
|
|
20241024,131600,15493821,700,700,700,700,0
|
|
20241024,131500,15493821,700,700,700,700,0
|
|
20241024,131400,15493821,700,700,700,700,0
|
|
20241024,131300,15493821,700,700,700,700,0
|
|
20241024,131200,15493821,700,700,700,700,51
|
|
20241024,131100,15458121,701,701,701,701,1
|
|
20241024,131000,15457420,701,701,701,701,10
|
|
20241024,130900,15450410,701,701,701,701,0
|
|
20241024,130800,15450410,701,701,701,701,0
|
|
20241024,130700,15450410,701,701,701,701,0
|
|
20241024,130600,15450410,701,701,701,701,0
|
|
20241024,130500,15450410,701,701,701,701,0
|
|
20241024,130400,15450410,701,701,701,701,0
|
|
20241024,130300,15450410,701,701,701,701,0
|
|
20241024,130200,15450410,701,701,701,701,0
|
|
20241024,130100,15450410,701,699,701,699,10001
|
|
20241024,130000,8449899,699,699,699,699,0
|
|
20241024,125900,8449899,699,699,699,699,1
|
|
20241024,125800,8449200,699,699,699,699,5
|
|
20241024,125700,8445705,699,698,699,698,110
|
|
20241024,125600,8368915,699,699,699,699,0
|
|
20241024,125500,8368915,699,699,699,699,100
|
|
20241024,125400,8299015,699,699,699,699,0
|
|
20241024,125300,8299015,699,699,699,699,0
|
|
20241024,125200,8299015,699,699,699,699,0
|
|
20241024,125100,8299015,699,699,699,699,50
|
|
20241024,125000,8264065,699,699,699,699,0
|
|
20241024,124900,8264065,699,699,699,699,0
|
|
20241024,124800,8264065,699,699,699,699,1
|
|
20241024,124700,8263366,699,699,699,699,0
|
|
20241024,124600,8263366,699,699,699,699,0
|
|
20241024,124500,8263366,699,699,699,699,0
|
|
20241024,124400,8263366,699,699,699,699,100
|
|
20241024,124300,8193466,699,699,699,699,0
|
|
20241024,124200,8193466,699,699,699,699,200
|
|
20241024,124100,8053666,699,699,699,699,0
|
|
20241024,124000,8053666,699,699,699,699,0
|
|
20241024,123900,8053666,699,699,699,699,0
|
|
20241024,123800,8053666,699,699,699,699,0
|
|
20241024,123700,8053666,699,699,699,699,0
|
|
20241024,123600,8053666,699,699,699,699,1
|
|
20241024,123500,8052967,698,698,698,698,0
|
|
20241024,123400,8052967,698,698,698,698,0
|
|
20241024,123300,8052967,698,698,698,698,0
|
|
20241024,123200,8052967,698,698,698,698,0
|
|
20241024,123100,8052967,698,698,698,698,0
|
|
20241024,123000,8052967,698,698,698,698,0
|
|
20241024,122900,8052967,698,698,698,698,74
|
|
20241024,122800,8001315,699,699,699,699,0
|
|
20241024,122700,8001315,699,699,699,699,0
|
|
20241024,122600,8001315,699,699,699,699,0
|
|
20241024,122500,8001315,699,699,699,699,0
|
|
20241024,122400,8001315,699,699,699,699,0
|
|
20241024,122300,8001315,699,699,699,699,0
|
|
20241024,122200,8001315,699,699,699,699,0
|
|
20241024,122100,8001315,699,699,699,699,0
|
|
20241024,122000,8001315,699,699,699,699,50
|
|
20241024,121900,7966365,699,699,699,699,0
|
|
20241024,121800,7966365,699,699,699,699,0
|
|
20241024,121700,7966365,699,699,699,699,50
|
|
20241024,121600,7931415,699,699,699,699,0
|
|
20241024,121500,7931415,699,699,699,699,0
|
|
20241024,121400,7931415,699,699,699,699,0
|
|
20241024,121300,7931415,699,699,699,699,0
|
|
20241024,121200,7931415,699,699,699,699,20
|
|
20241024,121100,7917435,699,699,699,699,2
|
|
20241024,121000,7916037,699,699,699,699,0
|
|
20241024,120900,7916037,699,699,699,699,1
|
|
20241024,120800,7915338,699,699,699,699,0
|
|
20241024,120700,7915338,699,699,699,699,110
|
|
20241024,120600,7838448,699,699,699,699,0
|
|
20241024,120500,7838448,699,699,699,699,5
|
|
20241024,120400,7834953,699,699,699,699,0
|
|
20241024,120300,7834953,699,699,699,699,0
|
|
20241024,120200,7834953,699,699,699,699,0
|
|
20241024,120100,7834953,699,699,699,699,0
|
|
20241024,120000,7834953,699,699,699,699,1
|
|
20241024,115900,7834254,699,699,699,699,1
|
|
20241024,115800,7833555,699,699,699,699,1
|
|
20241024,115700,7832856,699,699,699,699,0
|
|
20241024,115600,7832856,699,699,699,699,0
|
|
20241024,115500,7832856,699,699,699,699,5
|
|
20241024,115400,7829361,700,700,700,700,0
|
|
20241024,115300,7829361,700,700,700,700,0
|
|
20241024,115200,7829361,700,700,700,700,0
|
|
20241024,115100,7829361,700,700,700,700,0
|
|
20241024,115000,7829361,700,700,700,700,0
|
|
20241024,114900,7829361,700,700,700,700,0
|
|
20241024,114800,7829361,700,700,700,700,0
|
|
20241024,114700,7829361,700,700,700,700,0
|
|
20241024,114600,7829361,700,700,700,700,0
|
|
20241024,114500,7829361,700,700,700,700,0
|
|
20241024,114400,7829361,700,700,700,700,0
|
|
20241024,114300,7829361,700,700,700,700,0
|
|
20241024,114200,7829361,700,700,700,700,0
|
|
20241024,114100,7829361,700,700,700,700,0
|
|
20241024,114000,7829361,700,700,700,700,0
|
|
20241024,113900,7829361,700,700,700,700,0
|
|
20241024,113800,7829361,700,700,700,700,30
|
|
20241024,113700,7808361,700,700,700,700,0
|
|
20241024,113600,7808361,700,700,700,700,1
|
|
20241024,113500,7807661,700,700,700,700,0
|
|
20241024,113400,7807661,700,700,700,700,100
|
|
20241024,113300,7737661,701,701,701,701,0
|
|
20241024,113200,7737661,701,701,701,701,0
|
|
20241024,113100,7737661,701,701,701,701,0
|
|
20241024,113000,7737661,701,701,701,701,10
|
|
20241024,112900,7730651,701,701,701,701,10
|
|
20241024,112800,7723641,701,701,701,701,20
|
|
20241024,112700,7709621,701,701,701,701,23
|
|
20241024,112600,7693498,701,701,701,701,40
|
|
20241024,112500,7665458,702,702,702,702,50
|
|
20241024,112400,7630358,704,704,704,704,0
|
|
20241024,112300,7630358,704,704,704,704,0
|
|
20241024,112200,7630358,704,701,704,701,36
|
|
20241024,112100,7605115,697,697,697,697,0
|
|
20241024,112000,7605115,697,699,699,697,3158
|
|
20241024,111900,5403884,698,698,698,698,0
|
|
20241024,111800,5403884,698,698,698,698,0
|
|
20241024,111700,5403884,698,698,698,698,346
|
|
20241024,111600,5162376,698,698,698,698,233
|
|
20241024,111500,4999742,698,699,699,698,716
|
|
20241024,111400,4499931,702,702,702,702,0
|
|
20241024,111300,4499931,702,702,702,702,0
|
|
20241024,111200,4499931,702,702,702,702,3
|
|
20241024,111100,4497825,702,702,702,702,0
|
|
20241024,111000,4497825,702,702,702,702,0
|
|
20241024,110900,4497825,702,702,702,702,5
|
|
20241024,110800,4494315,702,702,702,702,0
|
|
20241024,110700,4494315,702,702,702,702,0
|
|
20241024,110600,4494315,702,702,702,702,0
|
|
20241024,110500,4494315,702,702,702,702,0
|
|
20241024,110400,4494315,702,702,702,702,0
|
|
20241024,110300,4494315,702,702,702,702,0
|
|
20241024,110200,4494315,702,702,702,702,1
|
|
20241024,110100,4493613,697,697,697,697,0
|
|
20241024,110000,4493613,697,697,697,697,0
|
|
20241024,105900,4493613,697,697,697,697,0
|
|
20241024,105800,4493613,697,697,697,697,0
|
|
20241024,105700,4493613,697,697,697,697,1
|
|
20241024,105600,4492916,697,697,697,697,0
|
|
20241024,105500,4492916,697,697,697,697,0
|
|
20241024,105400,4492916,697,700,700,697,2050
|
|
20241024,105300,3061945,702,702,702,702,0
|
|
20241024,105200,3061945,702,702,702,702,0
|
|
20241024,105100,3061945,702,702,702,702,0
|
|
20241024,105000,3061945,702,702,702,702,0
|
|
20241024,104900,3061945,702,702,702,702,0
|
|
20241024,104800,3061945,702,702,702,702,0
|
|
20241024,104700,3061945,702,702,702,702,0
|
|
20241024,104600,3061945,702,702,702,702,0
|
|
20241024,104500,3061945,702,702,702,702,0
|
|
20241024,104400,3061945,702,702,702,702,1
|
|
20241024,104300,3061243,703,703,703,703,0
|
|
20241024,104200,3061243,703,703,703,703,0
|
|
20241024,104100,3061243,703,703,703,703,0
|
|
20241024,104000,3061243,703,703,703,703,0
|
|
20241024,103900,3061243,703,703,703,703,0
|
|
20241024,103800,3061243,703,703,703,703,0
|
|
20241024,103700,3061243,703,703,703,703,0
|
|
20241024,103600,3061243,703,703,703,703,0
|
|
20241024,103500,3061243,703,703,703,703,50
|
|
20241024,103400,3026093,703,703,703,703,20
|
|
20241024,103300,3012033,702,702,702,702,0
|
|
20241024,103200,3012033,702,702,702,702,0
|
|
20241024,103100,3012033,702,702,702,702,0
|
|
20241024,103000,3012033,702,702,702,702,0
|
|
20241024,102900,3012033,702,702,702,702,0
|
|
20241024,102800,3012033,702,702,702,702,0
|
|
20241024,102700,3012033,702,702,702,702,0
|
|
20241024,102600,3012033,702,702,702,702,0
|
|
20241024,102500,3012033,702,702,702,702,0
|
|
20241024,102400,3012033,702,702,702,702,0
|
|
20241024,102300,3012033,702,702,702,702,0
|
|
20241024,102200,3012033,702,702,702,702,6
|
|
20241024,102100,3007821,702,702,702,702,0
|
|
20241024,102000,3007821,702,702,702,702,0
|
|
20241024,101900,3007821,702,702,702,702,0
|
|
20241024,101800,3007821,702,701,702,701,9
|
|
20241024,101700,3001504,704,704,704,704,1
|
|
20241024,101600,3000800,704,704,704,704,0
|
|
20241024,101500,3000800,704,704,704,704,0
|
|
20241024,101400,3000800,704,704,704,704,0
|
|
20241024,101300,3000800,704,704,704,704,0
|
|
20241024,101200,3000800,704,704,704,704,0
|
|
20241024,101100,3000800,704,704,704,704,0
|
|
20241024,101000,3000800,704,704,704,704,1
|
|
20241024,100900,3000096,704,704,704,704,500
|
|
20241024,100800,2648096,704,704,704,704,0
|
|
20241024,100700,2648096,704,704,704,704,0
|
|
20241024,100600,2648096,704,704,704,704,0
|
|
20241024,100500,2648096,704,704,704,704,3
|
|
20241024,100400,2645984,700,704,704,700,24
|
|
20241024,100300,2629144,704,704,704,704,2
|
|
20241024,100200,2627736,704,703,704,703,4
|
|
20241024,100100,2624921,700,700,700,700,0
|
|
20241024,100000,2624921,700,700,700,700,0
|
|
20241024,095900,2624921,700,700,700,700,0
|
|
20241024,095800,2624921,700,700,700,700,1
|
|
20241024,095700,2624221,703,703,703,703,0
|
|
20241024,095600,2624221,703,703,703,703,0
|
|
20241024,095500,2624221,703,703,703,703,0
|
|
20241024,095400,2624221,703,703,703,703,0
|
|
20241024,095300,2624221,703,703,703,703,5
|
|
20241024,095200,2620706,704,704,704,704,0
|
|
20241024,095100,2620706,704,704,704,704,0
|
|
20241024,095000,2620706,704,704,704,704,0
|
|
20241024,094900,2620706,704,704,704,704,0
|
|
20241024,094800,2620706,704,704,704,704,0
|
|
20241024,094700,2620706,704,704,704,704,0
|
|
20241024,094600,2620706,704,704,704,704,0
|
|
20241024,094500,2620706,704,700,704,700,246
|
|
20241024,094400,2448266,700,701,701,700,11
|
|
20241024,094300,2440565,700,700,700,700,0
|
|
20241024,094200,2440565,700,700,700,700,14
|
|
20241024,094100,2430765,700,700,700,700,5
|
|
20241024,094000,2427265,701,701,701,701,1
|
|
20241024,093900,2426564,701,700,701,700,203
|
|
20241024,093800,2284455,700,700,700,700,0
|
|
20241024,093700,2284455,700,700,700,700,0
|
|
20241024,093600,2284455,700,700,700,700,0
|
|
20241024,093500,2284455,700,700,700,700,6
|
|
20241024,093400,2280255,700,700,700,700,0
|
|
20241024,093300,2280255,700,700,700,700,86
|
|
20241024,093200,2220055,700,700,700,700,36
|
|
20241024,093100,2194855,700,698,700,698,77
|
|
20241024,093000,2141095,700,700,700,700,1
|
|
20241024,092900,2140395,698,698,698,698,1
|
|
20241024,092800,2139697,700,700,700,700,0
|
|
20241024,092700,2139697,700,700,700,700,0
|
|
20241024,092600,2139697,700,700,700,700,0
|
|
20241024,092500,2139697,700,700,700,700,100
|
|
20241024,092400,2069697,701,701,701,701,0
|
|
20241024,092300,2069697,701,698,701,698,59
|
|
20241024,092200,2028374,701,701,701,701,0
|
|
20241024,092100,2028374,701,701,701,701,10
|
|
20241024,092000,2021364,701,701,701,701,10
|
|
20241024,091900,2014354,701,701,701,701,11
|
|
20241024,091800,2006643,701,701,701,701,0
|
|
20241024,091700,2006643,701,701,701,701,100
|
|
20241024,091600,1936543,696,700,700,696,1700
|
|
20241024,091500,749862,701,701,701,701,4
|
|
20241024,091400,747058,701,702,702,701,142
|
|
20241024,091300,647514,702,702,702,702,0
|
|
20241024,091200,647514,702,702,702,702,423
|
|
20241024,091100,350568,703,703,703,703,0
|
|
20241024,091000,350568,703,703,703,703,1
|
|
20241024,090900,349865,703,703,703,703,23
|
|
20241024,090800,333696,704,704,704,704,1
|
|
20241024,090700,332992,704,704,704,704,2
|
|
20241024,090600,331584,704,704,704,704,5
|
|
20241024,090500,328064,704,704,704,704,0
|
|
20241024,090400,328064,704,704,704,704,0
|
|
20241024,090300,328064,704,704,704,704,316
|
|
20241024,090200,105600,704,704,704,704,0
|
|
20241024,090100,105600,704,704,704,704,0
|
|
20241024,090000,105600,704,704,704,704,150
|