613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,191000,48332568,697,697,697,697,487
|
|
20241028,190900,48332568,697,697,697,697,0
|
|
20241028,190800,48332568,697,697,697,697,0
|
|
20241028,190700,48332568,697,697,697,697,0
|
|
20241028,190600,48332568,697,697,697,697,0
|
|
20241028,190500,48332568,697,697,697,697,0
|
|
20241028,190400,48332568,697,697,697,697,0
|
|
20241028,190300,48332568,697,697,697,697,0
|
|
20241028,190200,48332568,697,697,697,697,0
|
|
20241028,190100,48332568,697,697,697,697,0
|
|
20241028,190000,48332568,697,697,697,697,0
|
|
20241028,185900,48332568,697,697,697,697,0
|
|
20241028,185800,48332568,697,697,697,697,0
|
|
20241028,185700,48332568,697,697,697,697,0
|
|
20241028,185600,48332568,697,697,697,697,0
|
|
20241028,185500,48332568,697,697,697,697,0
|
|
20241028,185400,48332568,697,697,697,697,0
|
|
20241028,185300,48332568,697,697,697,697,0
|
|
20241028,185200,48332568,697,697,697,697,0
|
|
20241028,185100,48332568,697,697,697,697,0
|
|
20241028,185000,48332568,697,697,697,697,0
|
|
20241028,184900,48332568,697,697,697,697,0
|
|
20241028,184800,48332568,697,697,697,697,0
|
|
20241028,184700,48332568,697,697,697,697,0
|
|
20241028,184600,48332568,697,697,697,697,0
|
|
20241028,184500,48332568,697,697,697,697,0
|
|
20241028,184400,48332568,697,697,697,697,0
|
|
20241028,184300,48332568,697,697,697,697,0
|
|
20241028,184200,48332568,697,697,697,697,0
|
|
20241028,184100,48332568,697,697,697,697,0
|
|
20241028,184000,48332568,697,697,697,697,487
|
|
20241028,183900,48332568,697,697,697,697,0
|
|
20241028,183800,48332568,697,697,697,697,0
|
|
20241028,183700,48332568,697,697,697,697,0
|
|
20241028,183600,48332568,697,697,697,697,0
|
|
20241028,183500,48332568,697,697,697,697,0
|
|
20241028,183400,48332568,697,697,697,697,0
|
|
20241028,183300,48332568,697,697,697,697,0
|
|
20241028,183200,48332568,697,697,697,697,0
|
|
20241028,183100,48332568,697,697,697,697,0
|
|
20241028,183000,48332568,697,697,697,697,0
|
|
20241028,182900,48332568,697,697,697,697,0
|
|
20241028,182800,48332568,697,697,697,697,0
|
|
20241028,182700,48332568,697,697,697,697,0
|
|
20241028,182600,48332568,697,697,697,697,0
|
|
20241028,182500,48332568,697,697,697,697,0
|
|
20241028,182400,48332568,697,697,697,697,0
|
|
20241028,182300,48332568,697,697,697,697,0
|
|
20241028,182200,48332568,697,697,697,697,0
|
|
20241028,182100,48332568,697,697,697,697,0
|
|
20241028,182000,48332568,697,697,697,697,0
|
|
20241028,181900,48332568,697,697,697,697,0
|
|
20241028,181800,48332568,697,697,697,697,0
|
|
20241028,181700,48332568,697,697,697,697,0
|
|
20241028,181600,48332568,697,697,697,697,0
|
|
20241028,181500,48332568,697,697,697,697,0
|
|
20241028,181400,48332568,697,697,697,697,0
|
|
20241028,181300,48332568,697,697,697,697,0
|
|
20241028,181200,48332568,697,697,697,697,0
|
|
20241028,181100,48332568,697,697,697,697,0
|
|
20241028,181000,48332568,697,697,697,697,487
|
|
20241028,180900,48332568,697,697,697,697,0
|
|
20241028,180800,48332568,697,697,697,697,0
|
|
20241028,180700,48332568,697,697,697,697,0
|
|
20241028,180600,48332568,697,697,697,697,0
|
|
20241028,180500,48332568,697,697,697,697,0
|
|
20241028,180400,48332568,697,697,697,697,0
|
|
20241028,180300,48332568,697,697,697,697,0
|
|
20241028,180200,48332568,697,697,697,697,0
|
|
20241028,180100,48332568,697,697,697,697,0
|
|
20241028,180000,48332568,697,697,697,697,0
|
|
20241028,175900,48332568,697,697,697,697,0
|
|
20241028,175800,48332568,697,697,697,697,0
|
|
20241028,175700,48332568,697,697,697,697,0
|
|
20241028,175600,48332568,697,697,697,697,0
|
|
20241028,175500,48332568,697,697,697,697,0
|
|
20241028,175400,48332568,697,697,697,697,0
|
|
20241028,175300,48332568,697,697,697,697,0
|
|
20241028,175200,48332568,697,697,697,697,0
|
|
20241028,175100,48332568,697,697,697,697,0
|
|
20241028,175000,48332568,697,697,697,697,0
|
|
20241028,174900,48332568,697,697,697,697,0
|
|
20241028,174800,48332568,697,697,697,697,0
|
|
20241028,174700,48332568,697,697,697,697,0
|
|
20241028,174600,48332568,697,697,697,697,0
|
|
20241028,174500,48332568,697,697,697,697,0
|
|
20241028,174400,48332568,697,697,697,697,0
|
|
20241028,174300,48332568,697,697,697,697,0
|
|
20241028,174200,48332568,697,697,697,697,0
|
|
20241028,174100,48332568,697,697,697,697,0
|
|
20241028,174000,48332568,697,697,697,697,487
|
|
20241028,173900,48332568,697,697,697,697,0
|
|
20241028,173800,48332568,697,697,697,697,0
|
|
20241028,173700,48332568,697,697,697,697,0
|
|
20241028,173600,48332568,697,697,697,697,0
|
|
20241028,173500,48332568,697,697,697,697,0
|
|
20241028,173400,48332568,697,697,697,697,0
|
|
20241028,173300,48332568,697,697,697,697,0
|
|
20241028,173200,48332568,697,697,697,697,0
|
|
20241028,173100,48332568,697,697,697,697,0
|
|
20241028,173000,48332568,697,697,697,697,0
|
|
20241028,172900,48332568,697,697,697,697,0
|
|
20241028,172800,48332568,697,697,697,697,0
|
|
20241028,172700,48332568,697,697,697,697,0
|
|
20241028,172600,48332568,697,697,697,697,0
|
|
20241028,172500,48332568,697,697,697,697,0
|
|
20241028,172400,48332568,697,697,697,697,0
|
|
20241028,172300,48332568,697,697,697,697,0
|
|
20241028,172200,48332568,697,697,697,697,0
|
|
20241028,172100,48332568,697,697,697,697,0
|
|
20241028,172000,48332568,697,697,697,697,0
|
|
20241028,171900,48332568,697,697,697,697,0
|
|
20241028,171800,48332568,697,697,697,697,0
|
|
20241028,171700,48332568,697,697,697,697,0
|
|
20241028,171600,48332568,697,697,697,697,0
|
|
20241028,171500,48332568,697,697,697,697,0
|
|
20241028,171400,48332568,697,697,697,697,0
|
|
20241028,171300,48332568,697,697,697,697,0
|
|
20241028,171200,48332568,697,697,697,697,0
|
|
20241028,171100,48332568,697,697,697,697,0
|
|
20241028,171000,48332568,697,697,697,697,487
|
|
20241028,170900,48332568,697,697,697,697,0
|
|
20241028,170800,48332568,697,697,697,697,0
|
|
20241028,170700,48332568,697,697,697,697,0
|
|
20241028,170600,48332568,697,697,697,697,0
|
|
20241028,170500,48332568,697,697,697,697,0
|
|
20241028,170400,48332568,697,697,697,697,0
|
|
20241028,170300,48332568,697,697,697,697,0
|
|
20241028,170200,48332568,697,697,697,697,0
|
|
20241028,170100,48332568,697,697,697,697,0
|
|
20241028,170000,48332568,697,697,697,697,0
|
|
20241028,165900,48332568,697,697,697,697,0
|
|
20241028,165800,48332568,697,697,697,697,0
|
|
20241028,165700,48332568,697,697,697,697,0
|
|
20241028,165600,48332568,697,697,697,697,0
|
|
20241028,165500,48332568,697,697,697,697,0
|
|
20241028,165400,48332568,697,697,697,697,0
|
|
20241028,165300,48332568,697,697,697,697,0
|
|
20241028,165200,48332568,697,697,697,697,0
|
|
20241028,165100,48332568,697,697,697,697,0
|
|
20241028,165000,48332568,697,697,697,697,0
|
|
20241028,164900,48332568,697,697,697,697,0
|
|
20241028,164800,48332568,697,697,697,697,0
|
|
20241028,164700,48332568,697,697,697,697,0
|
|
20241028,164600,48332568,697,697,697,697,0
|
|
20241028,164500,48332568,697,697,697,697,0
|
|
20241028,164400,48332568,697,697,697,697,0
|
|
20241028,164300,48332568,697,697,697,697,0
|
|
20241028,164200,48332568,697,697,697,697,0
|
|
20241028,164100,48332568,697,697,697,697,0
|
|
20241028,164000,48332568,697,697,697,697,487
|
|
20241028,163900,48332568,697,697,697,697,0
|
|
20241028,163800,48332568,697,697,697,697,0
|
|
20241028,163700,48332568,697,697,697,697,0
|
|
20241028,163600,48332568,697,697,697,697,0
|
|
20241028,163500,48332568,697,697,697,697,0
|
|
20241028,163400,48332568,697,697,697,697,0
|
|
20241028,163300,48332568,697,697,697,697,0
|
|
20241028,163200,48332568,697,697,697,697,0
|
|
20241028,163100,48332568,697,697,697,697,0
|
|
20241028,163000,48332568,697,697,697,697,0
|
|
20241028,162900,48332568,697,697,697,697,0
|
|
20241028,162800,48332568,697,697,697,697,0
|
|
20241028,162700,48332568,697,697,697,697,0
|
|
20241028,162600,48332568,697,697,697,697,0
|
|
20241028,162500,48332568,697,697,697,697,0
|
|
20241028,162400,48332568,697,697,697,697,0
|
|
20241028,162300,48332568,697,697,697,697,0
|
|
20241028,162200,48332568,697,697,697,697,0
|
|
20241028,162100,48332568,697,697,697,697,0
|
|
20241028,162000,48332568,697,697,697,697,0
|
|
20241028,161900,48332568,697,697,697,697,0
|
|
20241028,161800,48332568,697,697,697,697,0
|
|
20241028,161700,48332568,697,697,697,697,0
|
|
20241028,161600,48332568,697,697,697,697,0
|
|
20241028,161500,48332568,697,697,697,697,0
|
|
20241028,161400,48332568,697,697,697,697,0
|
|
20241028,161300,48332568,697,697,697,697,0
|
|
20241028,161200,48332568,697,697,697,697,0
|
|
20241028,161100,48332568,697,697,697,697,0
|
|
20241028,161000,48332568,697,697,697,697,487
|
|
20241028,160900,48332568,697,697,697,697,0
|
|
20241028,160800,48332568,697,697,697,697,0
|
|
20241028,160700,48332568,697,697,697,697,0
|
|
20241028,160600,48332568,697,697,697,697,0
|
|
20241028,160500,48332568,697,697,697,697,0
|
|
20241028,160400,48332568,697,697,697,697,0
|
|
20241028,160300,48332568,697,697,697,697,0
|
|
20241028,160200,48332568,697,697,697,697,0
|
|
20241028,160100,48332568,697,697,697,697,0
|
|
20241028,160000,48332568,697,697,697,697,0
|
|
20241028,155900,48332568,697,697,697,697,0
|
|
20241028,155800,48332568,697,697,697,697,0
|
|
20241028,155700,48332568,697,697,697,697,0
|
|
20241028,155600,48332568,697,697,697,697,0
|
|
20241028,155500,48332568,697,697,697,697,0
|
|
20241028,155400,48332568,697,697,697,697,0
|
|
20241028,155300,48332568,697,697,697,697,0
|
|
20241028,155200,48332568,697,697,697,697,0
|
|
20241028,155100,48332568,697,697,697,697,0
|
|
20241028,155000,48332568,697,697,697,697,0
|
|
20241028,154900,48332568,697,697,697,697,0
|
|
20241028,154800,48332568,697,697,697,697,0
|
|
20241028,154700,48332568,697,697,697,697,0
|
|
20241028,154600,48332568,697,697,697,697,0
|
|
20241028,154500,48332568,697,697,697,697,0
|
|
20241028,154400,48332568,697,697,697,697,0
|
|
20241028,154300,48332568,697,697,697,697,0
|
|
20241028,154200,48332568,697,697,697,697,0
|
|
20241028,154100,48332568,697,697,697,697,0
|
|
20241028,154000,48332568,697,697,697,697,487
|
|
20241028,153900,48332568,697,697,697,697,0
|
|
20241028,153800,48332568,697,697,697,697,0
|
|
20241028,153700,48332568,697,697,697,697,0
|
|
20241028,153600,48332568,697,697,697,697,0
|
|
20241028,153500,48332568,697,697,697,697,0
|
|
20241028,153400,48332568,697,697,697,697,0
|
|
20241028,153300,48332568,697,697,697,697,0
|
|
20241028,153200,48332568,697,697,697,697,0
|
|
20241028,153100,48332568,697,697,697,697,0
|
|
20241028,153000,48332568,697,697,697,697,487
|
|
20241028,152900,47993129,695,695,695,695,0
|
|
20241028,152800,47993129,695,695,695,695,0
|
|
20241028,152700,47993129,695,695,695,695,0
|
|
20241028,152600,47993129,695,695,695,695,0
|
|
20241028,152500,47993129,695,695,695,695,0
|
|
20241028,152400,47993129,695,695,695,695,0
|
|
20241028,152300,47993129,695,695,695,695,0
|
|
20241028,152200,47993129,695,695,695,695,0
|
|
20241028,152100,47993129,695,695,695,695,0
|
|
20241028,152000,47993129,695,695,695,695,0
|
|
20241028,151900,47993129,695,695,695,695,0
|
|
20241028,151800,47993129,695,695,695,695,302
|
|
20241028,151700,47783239,697,697,697,697,14
|
|
20241028,151600,47773481,695,695,695,695,0
|
|
20241028,151500,47773481,695,695,695,695,0
|
|
20241028,151400,47773481,695,695,695,695,0
|
|
20241028,151300,47773481,695,695,695,695,0
|
|
20241028,151200,47773481,695,695,695,695,0
|
|
20241028,151100,47773481,695,695,695,695,74
|
|
20241028,151000,47722051,697,697,697,697,1500
|
|
20241028,150900,46676551,697,697,697,697,0
|
|
20241028,150800,46676551,697,697,697,697,0
|
|
20241028,150700,46676551,697,697,697,697,1
|
|
20241028,150600,46675854,695,695,695,695,0
|
|
20241028,150500,46675854,695,695,695,695,3
|
|
20241028,150400,46673769,697,697,697,697,0
|
|
20241028,150300,46673769,697,697,697,697,0
|
|
20241028,150200,46673769,697,697,697,697,0
|
|
20241028,150100,46673769,697,697,697,697,15
|
|
20241028,150000,46663314,697,697,697,697,0
|
|
20241028,145900,46663314,697,697,697,697,0
|
|
20241028,145800,46663314,697,697,697,697,0
|
|
20241028,145700,46663314,697,697,697,697,0
|
|
20241028,145600,46663314,697,697,697,697,0
|
|
20241028,145500,46663314,697,697,697,697,8
|
|
20241028,145400,46657738,697,697,697,697,0
|
|
20241028,145300,46657738,697,697,697,697,30
|
|
20241028,145200,46636828,697,697,697,697,0
|
|
20241028,145100,46636828,697,697,697,697,0
|
|
20241028,145000,46636828,697,697,697,697,10
|
|
20241028,144900,46629858,697,697,697,697,0
|
|
20241028,144800,46629858,697,697,697,697,0
|
|
20241028,144700,46629858,697,697,697,697,0
|
|
20241028,144600,46629858,697,697,697,697,0
|
|
20241028,144500,46629858,697,697,697,697,2
|
|
20241028,144400,46628464,697,697,697,697,4
|
|
20241028,144300,46625676,697,697,697,697,0
|
|
20241028,144200,46625676,697,697,697,697,1
|
|
20241028,144100,46624979,697,697,697,697,28
|
|
20241028,144000,46605463,697,697,697,697,0
|
|
20241028,143900,46605463,697,697,697,697,0
|
|
20241028,143800,46605463,697,697,697,697,0
|
|
20241028,143700,46605463,697,697,697,697,17
|
|
20241028,143600,46593614,697,697,697,697,20
|
|
20241028,143500,46579674,694,694,694,694,0
|
|
20241028,143400,46579674,694,694,694,694,0
|
|
20241028,143300,46579674,694,694,694,694,0
|
|
20241028,143200,46579674,694,695,695,694,1400
|
|
20241028,143100,45608003,694,694,694,694,0
|
|
20241028,143000,45608003,694,694,694,694,0
|
|
20241028,142900,45608003,694,694,694,694,0
|
|
20241028,142800,45608003,694,694,694,694,0
|
|
20241028,142700,45608003,694,694,694,694,0
|
|
20241028,142600,45608003,694,694,694,694,0
|
|
20241028,142500,45608003,694,694,694,694,0
|
|
20241028,142400,45608003,694,694,694,694,0
|
|
20241028,142300,45608003,694,694,694,694,0
|
|
20241028,142200,45608003,694,694,694,694,98
|
|
20241028,142100,45539991,691,691,691,691,0
|
|
20241028,142000,45539991,691,691,691,691,0
|
|
20241028,141900,45539991,691,691,691,691,0
|
|
20241028,141800,45539991,691,696,696,691,3245
|
|
20241028,141700,43293333,697,697,697,697,0
|
|
20241028,141600,43293333,697,697,697,697,0
|
|
20241028,141500,43293333,697,697,697,697,10
|
|
20241028,141400,43286363,697,697,697,697,0
|
|
20241028,141300,43286363,697,697,697,697,0
|
|
20241028,141200,43286363,697,697,697,697,0
|
|
20241028,141100,43286363,697,697,697,697,0
|
|
20241028,141000,43286363,697,697,697,697,0
|
|
20241028,140900,43286363,697,697,697,697,0
|
|
20241028,140800,43286363,697,697,697,697,0
|
|
20241028,140700,43286363,697,697,697,697,0
|
|
20241028,140600,43286363,697,697,697,697,0
|
|
20241028,140500,43286363,697,697,697,697,0
|
|
20241028,140400,43286363,697,697,697,697,0
|
|
20241028,140300,43286363,697,697,697,697,0
|
|
20241028,140200,43286363,697,697,697,697,0
|
|
20241028,140100,43286363,697,697,697,697,0
|
|
20241028,140000,43286363,697,697,697,697,0
|
|
20241028,135900,43286363,697,697,697,697,1
|
|
20241028,135800,43285666,697,697,697,697,0
|
|
20241028,135700,43285666,697,697,697,697,0
|
|
20241028,135600,43285666,697,697,697,697,0
|
|
20241028,135500,43285666,697,697,697,697,0
|
|
20241028,135400,43285666,697,697,697,697,0
|
|
20241028,135300,43285666,697,697,697,697,0
|
|
20241028,135200,43285666,697,697,697,697,2
|
|
20241028,135100,43284272,697,697,697,697,0
|
|
20241028,135000,43284272,697,697,697,697,0
|
|
20241028,134900,43284272,697,697,697,697,1
|
|
20241028,134800,43283575,694,695,695,694,937
|
|
20241028,134700,42633199,696,696,696,696,2000
|
|
20241028,134600,41241199,695,696,696,695,1071
|
|
20241028,134500,40495791,697,697,697,697,0
|
|
20241028,134400,40495791,697,697,697,697,0
|
|
20241028,134300,40495791,697,697,697,697,250
|
|
20241028,134200,40321541,697,697,697,697,0
|
|
20241028,134100,40321541,697,697,697,697,0
|
|
20241028,134000,40321541,697,697,697,697,0
|
|
20241028,133900,40321541,697,697,697,697,0
|
|
20241028,133800,40321541,697,697,697,697,0
|
|
20241028,133700,40321541,697,697,697,697,0
|
|
20241028,133600,40321541,697,697,697,697,0
|
|
20241028,133500,40321541,697,697,697,697,0
|
|
20241028,133400,40321541,697,697,697,697,0
|
|
20241028,133300,40321541,697,697,697,697,0
|
|
20241028,133200,40321541,697,697,697,697,0
|
|
20241028,133100,40321541,697,697,697,697,0
|
|
20241028,133000,40321541,697,697,697,697,0
|
|
20241028,132900,40321541,697,697,697,697,1
|
|
20241028,132800,40320844,697,697,697,697,0
|
|
20241028,132700,40320844,697,697,697,697,0
|
|
20241028,132600,40320844,697,697,697,697,0
|
|
20241028,132500,40320844,697,697,697,697,0
|
|
20241028,132400,40320844,697,697,697,697,0
|
|
20241028,132300,40320844,697,697,697,697,0
|
|
20241028,132200,40320844,697,697,697,697,0
|
|
20241028,132100,40320844,697,697,697,697,0
|
|
20241028,132000,40320844,697,697,697,697,0
|
|
20241028,131900,40320844,697,697,697,697,391
|
|
20241028,131800,40048317,697,697,697,697,0
|
|
20241028,131700,40048317,697,697,697,697,0
|
|
20241028,131600,40048317,697,697,697,697,0
|
|
20241028,131500,40048317,697,697,697,697,0
|
|
20241028,131400,40048317,697,697,697,697,0
|
|
20241028,131300,40048317,697,697,697,697,0
|
|
20241028,131200,40048317,697,697,697,697,0
|
|
20241028,131100,40048317,697,697,697,697,0
|
|
20241028,131000,40048317,697,697,697,697,55
|
|
20241028,130900,40009982,695,695,695,695,0
|
|
20241028,130800,40009982,695,695,695,695,0
|
|
20241028,130700,40009982,695,695,695,695,0
|
|
20241028,130600,40009982,695,695,695,695,0
|
|
20241028,130500,40009982,695,695,695,695,1
|
|
20241028,130400,40009287,694,694,694,694,0
|
|
20241028,130300,40009287,694,694,694,694,0
|
|
20241028,130200,40009287,694,694,694,694,0
|
|
20241028,130100,40009287,694,694,694,694,0
|
|
20241028,130000,40009287,694,697,697,694,7573
|
|
20241028,125900,34747483,697,699,699,697,1019
|
|
20241028,125800,34036927,699,699,699,699,0
|
|
20241028,125700,34036927,699,699,699,699,1
|
|
20241028,125600,34036228,699,699,699,699,1
|
|
20241028,125500,34035529,697,697,697,697,20
|
|
20241028,125400,34021589,697,697,697,697,100
|
|
20241028,125300,33951889,700,700,700,700,0
|
|
20241028,125200,33951889,700,700,700,700,0
|
|
20241028,125100,33951889,700,700,700,700,0
|
|
20241028,125000,33951889,700,700,700,700,0
|
|
20241028,124900,33951889,700,700,700,700,1
|
|
20241028,124800,33951189,699,697,699,697,1593
|
|
20241028,124700,32839682,699,699,699,699,0
|
|
20241028,124600,32839682,699,699,699,699,630
|
|
20241028,124500,32399312,697,697,697,697,0
|
|
20241028,124400,32399312,697,697,697,697,1
|
|
20241028,124300,32398615,697,697,697,697,0
|
|
20241028,124200,32398615,697,697,697,697,0
|
|
20241028,124100,32398615,697,697,697,697,0
|
|
20241028,124000,32398615,697,697,697,697,0
|
|
20241028,123900,32398615,697,697,697,697,0
|
|
20241028,123800,32398615,697,697,697,697,0
|
|
20241028,123700,32398615,697,697,697,697,0
|
|
20241028,123600,32398615,697,697,697,697,0
|
|
20241028,123500,32398615,697,697,697,697,0
|
|
20241028,123400,32398615,697,697,697,697,0
|
|
20241028,123300,32398615,697,697,697,697,0
|
|
20241028,123200,32398615,697,697,697,697,0
|
|
20241028,123100,32398615,697,697,697,697,0
|
|
20241028,123000,32398615,697,697,697,697,0
|
|
20241028,122900,32398615,697,697,697,697,0
|
|
20241028,122800,32398615,697,697,697,697,0
|
|
20241028,122700,32398615,697,697,697,697,0
|
|
20241028,122600,32398615,697,697,697,697,22
|
|
20241028,122500,32383281,697,697,697,697,35
|
|
20241028,122400,32358886,696,696,696,696,200
|
|
20241028,122300,32219686,696,696,696,696,0
|
|
20241028,122200,32219686,696,696,696,696,210
|
|
20241028,122100,32073526,696,696,696,695,1260
|
|
20241028,122000,31197566,695,697,697,695,1160
|
|
20241028,121900,30390106,695,695,695,695,0
|
|
20241028,121800,30390106,695,695,695,695,0
|
|
20241028,121700,30390106,695,695,695,695,1
|
|
20241028,121600,30389411,695,695,695,695,1
|
|
20241028,121500,30388716,695,695,695,695,0
|
|
20241028,121400,30388716,695,695,695,695,0
|
|
20241028,121300,30388716,695,699,700,695,5009
|
|
20241028,121200,26907427,700,699,700,699,1000
|
|
20241028,121100,26207437,700,700,700,700,0
|
|
20241028,121000,26207437,700,700,700,700,0
|
|
20241028,120900,26207437,700,700,700,700,0
|
|
20241028,120800,26207437,700,700,700,700,0
|
|
20241028,120700,26207437,700,700,700,700,1
|
|
20241028,120600,26206737,699,699,699,699,0
|
|
20241028,120500,26206737,699,699,699,699,1576
|
|
20241028,120400,25105113,699,699,699,699,1
|
|
20241028,120300,25104414,695,695,695,695,0
|
|
20241028,120200,25104414,695,695,695,695,0
|
|
20241028,120100,25104414,695,695,695,695,0
|
|
20241028,120000,25104414,695,696,696,695,605
|
|
20241028,115900,24683935,698,698,698,698,1
|
|
20241028,115800,24683237,699,698,699,696,126
|
|
20241028,115700,24595503,698,698,698,698,0
|
|
20241028,115600,24595503,698,698,698,698,0
|
|
20241028,115500,24595503,698,698,698,698,405
|
|
20241028,115400,24312813,698,698,698,698,0
|
|
20241028,115300,24312813,698,698,698,698,3
|
|
20241028,115200,24310719,699,699,699,699,0
|
|
20241028,115100,24310719,699,699,699,699,0
|
|
20241028,115000,24310719,699,699,699,699,0
|
|
20241028,114900,24310719,699,699,699,699,0
|
|
20241028,114800,24310719,699,699,699,699,0
|
|
20241028,114700,24310719,699,699,699,699,0
|
|
20241028,114600,24310719,699,699,699,699,0
|
|
20241028,114500,24310719,699,699,699,699,0
|
|
20241028,114400,24310719,699,699,699,699,0
|
|
20241028,114300,24310719,699,699,699,699,2
|
|
20241028,114200,24309321,699,699,699,699,5
|
|
20241028,114100,24305826,700,700,700,700,5
|
|
20241028,114000,24302326,700,700,700,700,320
|
|
20241028,113900,24078326,700,700,700,700,0
|
|
20241028,113800,24078326,700,700,700,700,1
|
|
20241028,113700,24077626,699,699,699,699,242
|
|
20241028,113600,23908468,699,699,699,699,200
|
|
20241028,113500,23768668,699,699,699,699,700
|
|
20241028,113400,23279368,700,700,700,700,0
|
|
20241028,113300,23279368,700,700,700,700,0
|
|
20241028,113200,23279368,700,700,700,700,1
|
|
20241028,113100,23278668,700,700,700,700,0
|
|
20241028,113000,23278668,700,700,700,700,57
|
|
20241028,112900,23238768,700,699,700,699,2410
|
|
20241028,112800,21551801,699,699,699,699,0
|
|
20241028,112700,21551801,699,699,699,699,0
|
|
20241028,112600,21551801,699,696,699,696,40
|
|
20241028,112500,21523915,697,697,697,697,0
|
|
20241028,112400,21523915,697,697,697,697,0
|
|
20241028,112300,21523915,697,697,697,697,0
|
|
20241028,112200,21523915,697,697,697,697,0
|
|
20241028,112100,21523915,697,697,697,697,0
|
|
20241028,112000,21523915,697,697,697,697,0
|
|
20241028,111900,21523915,697,697,697,697,1
|
|
20241028,111800,21523218,697,697,697,697,0
|
|
20241028,111700,21523218,697,697,697,697,0
|
|
20241028,111600,21523218,697,697,697,697,0
|
|
20241028,111500,21523218,697,697,697,697,0
|
|
20241028,111400,21523218,697,697,697,697,2
|
|
20241028,111300,21521824,695,695,695,695,0
|
|
20241028,111200,21521824,695,695,695,695,100
|
|
20241028,111100,21452324,696,696,696,696,0
|
|
20241028,111000,21452324,696,696,696,696,0
|
|
20241028,110900,21452324,696,696,696,696,28
|
|
20241028,110800,21432836,695,695,695,695,0
|
|
20241028,110700,21432836,695,695,695,695,2
|
|
20241028,110600,21431446,695,695,695,695,0
|
|
20241028,110500,21431446,695,695,695,695,1
|
|
20241028,110400,21430751,695,695,695,695,100
|
|
20241028,110300,21361251,695,695,695,695,573
|
|
20241028,110200,20963016,695,695,695,695,105
|
|
20241028,110100,20890041,695,695,695,695,0
|
|
20241028,110000,20890041,695,694,695,694,20
|
|
20241028,105900,20876146,692,692,692,692,0
|
|
20241028,105800,20876146,692,692,692,692,900
|
|
20241028,105700,20253346,693,693,693,693,0
|
|
20241028,105600,20253346,693,693,693,693,0
|
|
20241028,105500,20253346,693,693,693,693,0
|
|
20241028,105400,20253346,693,693,693,693,0
|
|
20241028,105300,20253346,693,693,693,693,3
|
|
20241028,105200,20251267,692,692,692,692,0
|
|
20241028,105100,20251267,692,692,692,692,0
|
|
20241028,105000,20251267,692,692,692,692,0
|
|
20241028,104900,20251267,692,692,692,692,0
|
|
20241028,104800,20251267,692,692,692,692,0
|
|
20241028,104700,20251267,692,692,692,692,0
|
|
20241028,104600,20251267,692,692,692,692,4
|
|
20241028,104500,20248499,692,692,692,692,0
|
|
20241028,104400,20248499,692,692,692,692,500
|
|
20241028,104300,19902499,692,692,692,692,0
|
|
20241028,104200,19902499,692,692,692,692,0
|
|
20241028,104100,19902499,692,692,692,692,187
|
|
20241028,104000,19773095,694,694,694,694,13
|
|
20241028,103900,19764073,694,694,694,694,0
|
|
20241028,103800,19764073,694,694,694,694,0
|
|
20241028,103700,19764073,694,694,694,694,0
|
|
20241028,103600,19764073,694,694,694,694,0
|
|
20241028,103500,19764073,694,694,694,694,0
|
|
20241028,103400,19764073,694,694,694,694,1
|
|
20241028,103300,19763379,694,694,694,694,0
|
|
20241028,103200,19763379,694,694,694,694,25
|
|
20241028,103100,19746029,696,696,696,696,0
|
|
20241028,103000,19746029,696,696,696,696,0
|
|
20241028,102900,19746029,696,696,696,696,0
|
|
20241028,102800,19746029,696,696,696,696,0
|
|
20241028,102700,19746029,696,696,696,696,0
|
|
20241028,102600,19746029,696,696,696,696,1
|
|
20241028,102500,19745333,695,695,695,695,1
|
|
20241028,102400,19744638,694,694,694,694,0
|
|
20241028,102300,19744638,694,694,694,694,0
|
|
20241028,102200,19744638,694,694,694,694,15
|
|
20241028,102100,19734228,695,695,695,695,1
|
|
20241028,102000,19733533,696,697,697,696,15
|
|
20241028,101900,19723079,697,697,697,697,0
|
|
20241028,101800,19723079,697,697,697,697,8
|
|
20241028,101700,19717503,697,697,697,697,5
|
|
20241028,101600,19714018,697,697,697,697,0
|
|
20241028,101500,19714018,697,697,697,697,1
|
|
20241028,101400,19713321,697,697,697,697,1
|
|
20241028,101300,19712624,700,700,700,700,0
|
|
20241028,101200,19712624,700,700,700,700,0
|
|
20241028,101100,19712624,700,700,700,700,0
|
|
20241028,101000,19712624,700,700,700,700,10
|
|
20241028,100900,19705624,699,699,699,699,499
|
|
20241028,100800,19356823,699,699,699,699,1
|
|
20241028,100700,19356124,699,698,699,698,6
|
|
20241028,100600,19351935,697,697,697,697,14
|
|
20241028,100500,19342177,697,695,697,695,2154
|
|
20241028,100400,17845142,696,694,696,694,20
|
|
20241028,100300,17831241,694,694,694,694,2
|
|
20241028,100200,17829853,694,694,694,694,2
|
|
20241028,100100,17828465,693,693,693,693,0
|
|
20241028,100000,17828465,693,693,693,693,505
|
|
20241028,095900,17478500,692,691,692,691,6295
|
|
20241028,095800,13127419,691,691,691,691,0
|
|
20241028,095700,13127419,691,691,691,691,0
|
|
20241028,095600,13127419,691,691,691,691,0
|
|
20241028,095500,13127419,691,691,691,691,0
|
|
20241028,095400,13127419,691,691,691,691,0
|
|
20241028,095300,13127419,691,691,691,691,0
|
|
20241028,095200,13127419,691,691,691,691,0
|
|
20241028,095100,13127419,691,691,691,691,0
|
|
20241028,095000,13127419,691,691,691,691,1
|
|
20241028,094900,13126728,691,691,691,691,5000
|
|
20241028,094800,9671728,689,689,689,689,0
|
|
20241028,094700,9671728,689,689,689,689,1
|
|
20241028,094600,9671039,691,691,691,691,0
|
|
20241028,094500,9671039,691,691,691,691,117
|
|
20241028,094400,9590192,691,691,691,691,0
|
|
20241028,094300,9590192,691,691,691,691,3108
|
|
20241028,094200,7442564,691,691,691,691,0
|
|
20241028,094100,7442564,691,691,691,691,4
|
|
20241028,094000,7439800,690,691,691,690,284
|
|
20241028,093900,7243806,690,690,691,690,2503
|
|
20241028,093800,5516706,690,689,690,689,2
|
|
20241028,093700,5515327,689,690,690,689,551
|
|
20241028,093600,5135587,690,689,690,689,102
|
|
20241028,093500,5065307,689,689,689,689,20
|
|
20241028,093400,5051527,689,689,689,689,12
|
|
20241028,093300,5043259,689,689,689,689,0
|
|
20241028,093200,5043259,689,689,689,689,93
|
|
20241028,093100,4979182,689,688,689,688,104
|
|
20241028,093000,4907619,688,688,688,688,0
|
|
20241028,092900,4907619,688,688,688,688,0
|
|
20241028,092800,4907619,688,688,688,688,1000
|
|
20241028,092700,4219619,687,687,687,687,154
|
|
20241028,092600,4113821,687,687,687,687,0
|
|
20241028,092500,4113821,687,687,687,687,0
|
|
20241028,092400,4113821,687,687,687,687,0
|
|
20241028,092300,4113821,687,687,687,687,2160
|
|
20241028,092200,2629901,687,687,687,687,1
|
|
20241028,092100,2629214,687,687,687,687,200
|
|
20241028,092000,2491814,688,688,688,688,0
|
|
20241028,091900,2491814,688,688,688,688,0
|
|
20241028,091800,2491814,688,688,688,688,405
|
|
20241028,091700,2213174,688,688,688,688,0
|
|
20241028,091600,2213174,688,688,688,688,0
|
|
20241028,091500,2213174,688,688,688,688,0
|
|
20241028,091400,2213174,688,689,689,688,1072
|
|
20241028,091300,1475628,690,690,690,690,0
|
|
20241028,091200,1475628,690,690,690,690,217
|
|
20241028,091100,1325898,690,690,690,690,100
|
|
20241028,091000,1256898,690,690,690,690,606
|
|
20241028,090900,838758,690,689,690,689,12
|
|
20241028,090800,830483,688,688,688,688,0
|
|
20241028,090700,830483,688,688,688,688,0
|
|
20241028,090600,830483,688,687,688,687,97
|
|
20241028,090500,763839,687,687,687,687,1
|
|
20241028,090400,763152,687,687,687,687,22
|
|
20241028,090300,748038,687,687,687,687,38
|
|
20241028,090200,721932,684,684,684,684,0
|
|
20241028,090100,721932,684,684,684,684,0
|
|
20241028,090000,721932,684,683,684,683,1057
|