613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,191000,20224509,696,696,696,696,1007
|
|
20241029,190900,20224509,696,696,696,696,0
|
|
20241029,190800,20224509,696,696,696,696,0
|
|
20241029,190700,20224509,696,696,696,696,0
|
|
20241029,190600,20224509,696,696,696,696,0
|
|
20241029,190500,20224509,696,696,696,696,0
|
|
20241029,190400,20224509,696,696,696,696,0
|
|
20241029,190300,20224509,696,696,696,696,0
|
|
20241029,190200,20224509,696,696,696,696,0
|
|
20241029,190100,20224509,696,696,696,696,0
|
|
20241029,190000,20224509,696,696,696,696,0
|
|
20241029,185900,20224509,696,696,696,696,0
|
|
20241029,185800,20224509,696,696,696,696,0
|
|
20241029,185700,20224509,696,696,696,696,0
|
|
20241029,185600,20224509,696,696,696,696,0
|
|
20241029,185500,20224509,696,696,696,696,0
|
|
20241029,185400,20224509,696,696,696,696,0
|
|
20241029,185300,20224509,696,696,696,696,0
|
|
20241029,185200,20224509,696,696,696,696,0
|
|
20241029,185100,20224509,696,696,696,696,0
|
|
20241029,185000,20224509,696,696,696,696,0
|
|
20241029,184900,20224509,696,696,696,696,0
|
|
20241029,184800,20224509,696,696,696,696,0
|
|
20241029,184700,20224509,696,696,696,696,0
|
|
20241029,184600,20224509,696,696,696,696,0
|
|
20241029,184500,20224509,696,696,696,696,0
|
|
20241029,184400,20224509,696,696,696,696,0
|
|
20241029,184300,20224509,696,696,696,696,0
|
|
20241029,184200,20224509,696,696,696,696,0
|
|
20241029,184100,20224509,696,696,696,696,0
|
|
20241029,184000,20224509,696,696,696,696,1007
|
|
20241029,183900,20224509,696,696,696,696,0
|
|
20241029,183800,20224509,696,696,696,696,0
|
|
20241029,183700,20224509,696,696,696,696,0
|
|
20241029,183600,20224509,696,696,696,696,0
|
|
20241029,183500,20224509,696,696,696,696,0
|
|
20241029,183400,20224509,696,696,696,696,0
|
|
20241029,183300,20224509,696,696,696,696,0
|
|
20241029,183200,20224509,696,696,696,696,0
|
|
20241029,183100,20224509,696,696,696,696,0
|
|
20241029,183000,20224509,696,696,696,696,0
|
|
20241029,182900,20224509,696,696,696,696,0
|
|
20241029,182800,20224509,696,696,696,696,0
|
|
20241029,182700,20224509,696,696,696,696,0
|
|
20241029,182600,20224509,696,696,696,696,0
|
|
20241029,182500,20224509,696,696,696,696,0
|
|
20241029,182400,20224509,696,696,696,696,0
|
|
20241029,182300,20224509,696,696,696,696,0
|
|
20241029,182200,20224509,696,696,696,696,0
|
|
20241029,182100,20224509,696,696,696,696,0
|
|
20241029,182000,20224509,696,696,696,696,0
|
|
20241029,181900,20224509,696,696,696,696,0
|
|
20241029,181800,20224509,696,696,696,696,0
|
|
20241029,181700,20224509,696,696,696,696,0
|
|
20241029,181600,20224509,696,696,696,696,0
|
|
20241029,181500,20224509,696,696,696,696,0
|
|
20241029,181400,20224509,696,696,696,696,0
|
|
20241029,181300,20224509,696,696,696,696,0
|
|
20241029,181200,20224509,696,696,696,696,0
|
|
20241029,181100,20224509,696,696,696,696,0
|
|
20241029,181000,20224509,696,696,696,696,1007
|
|
20241029,180900,20224509,696,696,696,696,0
|
|
20241029,180800,20224509,696,696,696,696,0
|
|
20241029,180700,20224509,696,696,696,696,0
|
|
20241029,180600,20224509,696,696,696,696,0
|
|
20241029,180500,20224509,696,696,696,696,0
|
|
20241029,180400,20224509,696,696,696,696,0
|
|
20241029,180300,20224509,696,696,696,696,0
|
|
20241029,180200,20224509,696,696,696,696,0
|
|
20241029,180100,20224509,696,696,696,696,0
|
|
20241029,180000,20224509,696,696,696,696,0
|
|
20241029,175900,20224509,696,696,696,696,0
|
|
20241029,175800,20224509,696,696,696,696,0
|
|
20241029,175700,20224509,696,696,696,696,0
|
|
20241029,175600,20224509,696,696,696,696,0
|
|
20241029,175500,20224509,696,696,696,696,0
|
|
20241029,175400,20224509,696,696,696,696,0
|
|
20241029,175300,20224509,696,696,696,696,0
|
|
20241029,175200,20224509,696,696,696,696,0
|
|
20241029,175100,20224509,696,696,696,696,0
|
|
20241029,175000,20224509,696,696,696,696,0
|
|
20241029,174900,20224509,696,696,696,696,0
|
|
20241029,174800,20224509,696,696,696,696,0
|
|
20241029,174700,20224509,696,696,696,696,0
|
|
20241029,174600,20224509,696,696,696,696,0
|
|
20241029,174500,20224509,696,696,696,696,0
|
|
20241029,174400,20224509,696,696,696,696,0
|
|
20241029,174300,20224509,696,696,696,696,0
|
|
20241029,174200,20224509,696,696,696,696,0
|
|
20241029,174100,20224509,696,696,696,696,0
|
|
20241029,174000,20224509,696,696,696,696,1007
|
|
20241029,173900,20224509,696,696,696,696,0
|
|
20241029,173800,20224509,696,696,696,696,0
|
|
20241029,173700,20224509,696,696,696,696,0
|
|
20241029,173600,20224509,696,696,696,696,0
|
|
20241029,173500,20224509,696,696,696,696,0
|
|
20241029,173400,20224509,696,696,696,696,0
|
|
20241029,173300,20224509,696,696,696,696,0
|
|
20241029,173200,20224509,696,696,696,696,0
|
|
20241029,173100,20224509,696,696,696,696,0
|
|
20241029,173000,20224509,696,696,696,696,0
|
|
20241029,172900,20224509,696,696,696,696,0
|
|
20241029,172800,20224509,696,696,696,696,0
|
|
20241029,172700,20224509,696,696,696,696,0
|
|
20241029,172600,20224509,696,696,696,696,0
|
|
20241029,172500,20224509,696,696,696,696,0
|
|
20241029,172400,20224509,696,696,696,696,0
|
|
20241029,172300,20224509,696,696,696,696,0
|
|
20241029,172200,20224509,696,696,696,696,0
|
|
20241029,172100,20224509,696,696,696,696,0
|
|
20241029,172000,20224509,696,696,696,696,0
|
|
20241029,171900,20224509,696,696,696,696,0
|
|
20241029,171800,20224509,696,696,696,696,0
|
|
20241029,171700,20224509,696,696,696,696,0
|
|
20241029,171600,20224509,696,696,696,696,0
|
|
20241029,171500,20224509,696,696,696,696,0
|
|
20241029,171400,20224509,696,696,696,696,0
|
|
20241029,171300,20224509,696,696,696,696,0
|
|
20241029,171200,20224509,696,696,696,696,0
|
|
20241029,171100,20224509,696,696,696,696,0
|
|
20241029,171000,20224509,696,696,696,696,1007
|
|
20241029,170900,20224509,696,696,696,696,0
|
|
20241029,170800,20224509,696,696,696,696,0
|
|
20241029,170700,20224509,696,696,696,696,0
|
|
20241029,170600,20224509,696,696,696,696,0
|
|
20241029,170500,20224509,696,696,696,696,0
|
|
20241029,170400,20224509,696,696,696,696,0
|
|
20241029,170300,20224509,696,696,696,696,0
|
|
20241029,170200,20224509,696,696,696,696,0
|
|
20241029,170100,20224509,696,696,696,696,0
|
|
20241029,170000,20224509,696,696,696,696,0
|
|
20241029,165900,20224509,696,696,696,696,0
|
|
20241029,165800,20224509,696,696,696,696,0
|
|
20241029,165700,20224509,696,696,696,696,0
|
|
20241029,165600,20224509,696,696,696,696,0
|
|
20241029,165500,20224509,696,696,696,696,0
|
|
20241029,165400,20224509,696,696,696,696,0
|
|
20241029,165300,20224509,696,696,696,696,0
|
|
20241029,165200,20224509,696,696,696,696,0
|
|
20241029,165100,20224509,696,696,696,696,0
|
|
20241029,165000,20224509,696,696,696,696,0
|
|
20241029,164900,20224509,696,696,696,696,0
|
|
20241029,164800,20224509,696,696,696,696,0
|
|
20241029,164700,20224509,696,696,696,696,0
|
|
20241029,164600,20224509,696,696,696,696,0
|
|
20241029,164500,20224509,696,696,696,696,0
|
|
20241029,164400,20224509,696,696,696,696,0
|
|
20241029,164300,20224509,696,696,696,696,0
|
|
20241029,164200,20224509,696,696,696,696,0
|
|
20241029,164100,20224509,696,696,696,696,0
|
|
20241029,164000,20224509,696,696,696,696,1007
|
|
20241029,163900,20224509,696,696,696,696,0
|
|
20241029,163800,20224509,696,696,696,696,0
|
|
20241029,163700,20224509,696,696,696,696,0
|
|
20241029,163600,20224509,696,696,696,696,0
|
|
20241029,163500,20224509,696,696,696,696,0
|
|
20241029,163400,20224509,696,696,696,696,0
|
|
20241029,163300,20224509,696,696,696,696,0
|
|
20241029,163200,20224509,696,696,696,696,0
|
|
20241029,163100,20224509,696,696,696,696,0
|
|
20241029,163000,20224509,696,696,696,696,0
|
|
20241029,162900,20224509,696,696,696,696,0
|
|
20241029,162800,20224509,696,696,696,696,0
|
|
20241029,162700,20224509,696,696,696,696,0
|
|
20241029,162600,20224509,696,696,696,696,0
|
|
20241029,162500,20224509,696,696,696,696,0
|
|
20241029,162400,20224509,696,696,696,696,0
|
|
20241029,162300,20224509,696,696,696,696,0
|
|
20241029,162200,20224509,696,696,696,696,0
|
|
20241029,162100,20224509,696,696,696,696,0
|
|
20241029,162000,20224509,696,696,696,696,0
|
|
20241029,161900,20224509,696,696,696,696,0
|
|
20241029,161800,20224509,696,696,696,696,0
|
|
20241029,161700,20224509,696,696,696,696,0
|
|
20241029,161600,20224509,696,696,696,696,0
|
|
20241029,161500,20224509,696,696,696,696,0
|
|
20241029,161400,20224509,696,696,696,696,0
|
|
20241029,161300,20224509,696,696,696,696,0
|
|
20241029,161200,20224509,696,696,696,696,0
|
|
20241029,161100,20224509,696,696,696,696,0
|
|
20241029,161000,20224509,696,696,696,696,1007
|
|
20241029,160900,20224509,696,696,696,696,0
|
|
20241029,160800,20224509,696,696,696,696,0
|
|
20241029,160700,20224509,696,696,696,696,0
|
|
20241029,160600,20224509,696,696,696,696,0
|
|
20241029,160500,20224509,696,696,696,696,0
|
|
20241029,160400,20224509,696,696,696,696,0
|
|
20241029,160300,20224509,696,696,696,696,0
|
|
20241029,160200,20224509,696,696,696,696,0
|
|
20241029,160100,20224509,696,696,696,696,0
|
|
20241029,160000,20224509,696,696,696,696,0
|
|
20241029,155900,20224509,696,696,696,696,0
|
|
20241029,155800,20224509,696,696,696,696,0
|
|
20241029,155700,20224509,696,696,696,696,0
|
|
20241029,155600,20224509,696,696,696,696,0
|
|
20241029,155500,20224509,696,696,696,696,0
|
|
20241029,155400,20224509,696,696,696,696,0
|
|
20241029,155300,20224509,696,696,696,696,0
|
|
20241029,155200,20224509,696,696,696,696,0
|
|
20241029,155100,20224509,696,696,696,696,0
|
|
20241029,155000,20224509,696,696,696,696,0
|
|
20241029,154900,20224509,696,696,696,696,0
|
|
20241029,154800,20224509,696,696,696,696,0
|
|
20241029,154700,20224509,696,696,696,696,0
|
|
20241029,154600,20224509,696,696,696,696,0
|
|
20241029,154500,20224509,696,696,696,696,0
|
|
20241029,154400,20224509,696,696,696,696,0
|
|
20241029,154300,20224509,696,696,696,696,0
|
|
20241029,154200,20224509,696,696,696,696,0
|
|
20241029,154100,20224509,696,696,696,696,0
|
|
20241029,154000,20224509,696,696,696,696,1007
|
|
20241029,153900,20224509,696,696,696,696,0
|
|
20241029,153800,20224509,696,696,696,696,0
|
|
20241029,153700,20224509,696,696,696,696,0
|
|
20241029,153600,20224509,696,696,696,696,0
|
|
20241029,153500,20224509,696,696,696,696,0
|
|
20241029,153400,20224509,696,696,696,696,0
|
|
20241029,153300,20224509,696,696,696,696,0
|
|
20241029,153200,20224509,696,696,696,696,0
|
|
20241029,153100,20224509,696,696,696,696,0
|
|
20241029,153000,20224509,696,696,696,696,1007
|
|
20241029,152900,19523637,697,697,697,697,0
|
|
20241029,152800,19523637,697,697,697,697,0
|
|
20241029,152700,19523637,697,697,697,697,0
|
|
20241029,152600,19523637,697,697,697,697,0
|
|
20241029,152500,19523637,697,697,697,697,0
|
|
20241029,152400,19523637,697,697,697,697,0
|
|
20241029,152300,19523637,697,697,697,697,0
|
|
20241029,152200,19523637,697,697,697,697,0
|
|
20241029,152100,19523637,697,697,697,697,0
|
|
20241029,152000,19523637,697,697,697,697,0
|
|
20241029,151900,19523637,697,697,697,697,0
|
|
20241029,151800,19523637,697,697,697,697,0
|
|
20241029,151700,19523637,697,697,697,697,220
|
|
20241029,151600,19370297,697,697,697,697,13
|
|
20241029,151500,19361236,697,697,697,697,0
|
|
20241029,151400,19361236,697,697,697,697,0
|
|
20241029,151300,19361236,697,697,697,697,10
|
|
20241029,151200,19354266,696,696,696,696,22
|
|
20241029,151100,19338954,696,696,696,696,2
|
|
20241029,151000,19337562,697,697,697,697,0
|
|
20241029,150900,19337562,697,697,697,697,0
|
|
20241029,150800,19337562,697,697,697,697,0
|
|
20241029,150700,19337562,697,697,697,697,0
|
|
20241029,150600,19337562,697,697,697,697,0
|
|
20241029,150500,19337562,697,697,697,697,1
|
|
20241029,150400,19336865,697,697,697,697,0
|
|
20241029,150300,19336865,697,697,697,697,0
|
|
20241029,150200,19336865,697,697,697,697,0
|
|
20241029,150100,19336865,697,697,697,697,0
|
|
20241029,150000,19336865,697,696,697,696,2
|
|
20241029,145900,19335472,696,696,696,696,0
|
|
20241029,145800,19335472,696,696,696,696,0
|
|
20241029,145700,19335472,696,696,696,696,0
|
|
20241029,145600,19335472,696,696,696,696,1
|
|
20241029,145500,19334776,696,696,696,696,0
|
|
20241029,145400,19334776,696,696,696,696,1
|
|
20241029,145300,19334080,697,697,697,697,606
|
|
20241029,145200,18911698,697,697,697,697,0
|
|
20241029,145100,18911698,697,697,697,697,0
|
|
20241029,145000,18911698,697,697,697,697,0
|
|
20241029,144900,18911698,697,697,697,697,1
|
|
20241029,144800,18911001,696,696,696,696,2
|
|
20241029,144700,18909609,696,696,696,696,0
|
|
20241029,144600,18909609,696,696,696,696,0
|
|
20241029,144500,18909609,696,696,696,696,2
|
|
20241029,144400,18908217,697,697,697,697,0
|
|
20241029,144300,18908217,697,697,697,697,0
|
|
20241029,144200,18908217,697,697,697,697,0
|
|
20241029,144100,18908217,697,697,697,697,7
|
|
20241029,144000,18903338,697,697,697,697,0
|
|
20241029,143900,18903338,697,697,697,697,0
|
|
20241029,143800,18903338,697,696,697,696,9
|
|
20241029,143700,18897066,696,696,696,696,0
|
|
20241029,143600,18897066,696,696,696,696,233
|
|
20241029,143500,18734898,695,695,695,695,0
|
|
20241029,143400,18734898,695,695,695,695,0
|
|
20241029,143300,18734898,695,695,695,695,0
|
|
20241029,143200,18734898,695,695,695,695,0
|
|
20241029,143100,18734898,695,695,695,695,0
|
|
20241029,143000,18734898,695,695,695,695,0
|
|
20241029,142900,18734898,695,695,695,695,0
|
|
20241029,142800,18734898,695,695,695,695,0
|
|
20241029,142700,18734898,695,695,695,695,11
|
|
20241029,142600,18727253,695,695,695,695,140
|
|
20241029,142500,18629953,695,695,695,695,1850
|
|
20241029,142400,17344203,695,695,695,695,0
|
|
20241029,142300,17344203,695,695,695,695,0
|
|
20241029,142200,17344203,695,695,695,695,0
|
|
20241029,142100,17344203,695,695,695,695,0
|
|
20241029,142000,17344203,695,695,695,695,0
|
|
20241029,141900,17344203,695,695,695,695,1
|
|
20241029,141800,17343508,695,695,695,695,0
|
|
20241029,141700,17343508,695,695,695,695,0
|
|
20241029,141600,17343508,695,695,695,695,58
|
|
20241029,141500,17303198,696,696,696,696,0
|
|
20241029,141400,17303198,696,696,696,696,0
|
|
20241029,141300,17303198,696,696,696,696,0
|
|
20241029,141200,17303198,696,696,696,696,0
|
|
20241029,141100,17303198,696,696,696,696,0
|
|
20241029,141000,17303198,696,696,696,696,0
|
|
20241029,140900,17303198,696,696,696,696,0
|
|
20241029,140800,17303198,696,696,696,696,0
|
|
20241029,140700,17303198,696,696,696,696,0
|
|
20241029,140600,17303198,696,696,696,696,10
|
|
20241029,140500,17296238,696,696,696,696,0
|
|
20241029,140400,17296238,696,696,696,696,0
|
|
20241029,140300,17296238,696,696,696,696,0
|
|
20241029,140200,17296238,696,696,696,696,0
|
|
20241029,140100,17296238,696,696,696,696,0
|
|
20241029,140000,17296238,696,696,696,696,0
|
|
20241029,135900,17296238,696,696,696,696,0
|
|
20241029,135800,17296238,696,696,696,696,21
|
|
20241029,135700,17281622,695,695,695,695,0
|
|
20241029,135600,17281622,695,695,695,695,0
|
|
20241029,135500,17281622,695,695,695,695,5
|
|
20241029,135400,17278147,695,695,695,695,0
|
|
20241029,135300,17278147,695,695,695,695,526
|
|
20241029,135200,16912577,696,696,696,696,0
|
|
20241029,135100,16912577,696,696,696,696,0
|
|
20241029,135000,16912577,696,696,696,696,0
|
|
20241029,134900,16912577,696,696,696,696,0
|
|
20241029,134800,16912577,696,696,696,696,0
|
|
20241029,134700,16912577,696,696,696,696,3
|
|
20241029,134600,16910489,696,696,696,696,0
|
|
20241029,134500,16910489,696,696,696,696,526
|
|
20241029,134400,16544393,696,696,696,696,0
|
|
20241029,134300,16544393,696,696,696,696,0
|
|
20241029,134200,16544393,696,696,696,696,0
|
|
20241029,134100,16544393,696,696,696,696,11
|
|
20241029,134000,16536737,696,696,696,696,500
|
|
20241029,133900,16188737,696,696,696,696,0
|
|
20241029,133800,16188737,696,696,696,696,0
|
|
20241029,133700,16188737,696,696,696,696,0
|
|
20241029,133600,16188737,696,696,696,696,0
|
|
20241029,133500,16188737,696,696,696,696,0
|
|
20241029,133400,16188737,696,696,696,696,153
|
|
20241029,133300,16082249,695,695,695,695,0
|
|
20241029,133200,16082249,695,695,695,695,0
|
|
20241029,133100,16082249,695,695,695,695,305
|
|
20241029,133000,15870274,695,695,695,695,0
|
|
20241029,132900,15870274,695,695,695,695,0
|
|
20241029,132800,15870274,695,695,695,695,0
|
|
20241029,132700,15870274,695,695,695,695,0
|
|
20241029,132600,15870274,695,695,695,695,0
|
|
20241029,132500,15870274,695,695,695,695,0
|
|
20241029,132400,15870274,695,695,695,695,1
|
|
20241029,132300,15869579,695,695,695,695,0
|
|
20241029,132200,15869579,695,695,695,695,0
|
|
20241029,132100,15869579,695,695,695,695,0
|
|
20241029,132000,15869579,695,695,695,695,0
|
|
20241029,131900,15869579,695,695,695,695,0
|
|
20241029,131800,15869579,695,695,695,695,0
|
|
20241029,131700,15869579,695,695,695,695,0
|
|
20241029,131600,15869579,695,695,695,695,0
|
|
20241029,131500,15869579,695,695,695,695,1
|
|
20241029,131400,15868884,696,696,696,696,0
|
|
20241029,131300,15868884,696,696,696,696,0
|
|
20241029,131200,15868884,696,696,696,696,40
|
|
20241029,131100,15841044,696,696,696,696,0
|
|
20241029,131000,15841044,696,696,696,696,0
|
|
20241029,130900,15841044,696,696,696,696,0
|
|
20241029,130800,15841044,696,696,696,696,0
|
|
20241029,130700,15841044,696,696,696,696,0
|
|
20241029,130600,15841044,696,696,696,696,0
|
|
20241029,130500,15841044,696,696,696,696,0
|
|
20241029,130400,15841044,696,696,696,696,0
|
|
20241029,130300,15841044,696,696,696,696,0
|
|
20241029,130200,15841044,696,696,696,696,0
|
|
20241029,130100,15841044,696,696,696,696,0
|
|
20241029,130000,15841044,696,696,696,696,807
|
|
20241029,125900,15279372,696,696,696,696,0
|
|
20241029,125800,15279372,696,696,696,696,0
|
|
20241029,125700,15279372,696,697,697,696,106
|
|
20241029,125600,15205525,696,696,696,696,1
|
|
20241029,125500,15204829,697,697,697,697,1
|
|
20241029,125400,15204132,696,696,696,696,1
|
|
20241029,125300,15203436,696,696,696,696,1
|
|
20241029,125200,15202740,696,696,696,696,1
|
|
20241029,125100,15202044,696,696,696,696,0
|
|
20241029,125000,15202044,696,696,696,696,0
|
|
20241029,124900,15202044,696,696,696,696,0
|
|
20241029,124800,15202044,696,696,696,696,0
|
|
20241029,124700,15202044,696,696,696,696,0
|
|
20241029,124600,15202044,696,696,696,696,0
|
|
20241029,124500,15202044,696,696,696,696,1
|
|
20241029,124400,15201348,696,696,696,696,0
|
|
20241029,124300,15201348,696,696,696,696,0
|
|
20241029,124200,15201348,696,696,696,696,0
|
|
20241029,124100,15201348,696,696,696,696,0
|
|
20241029,124000,15201348,696,696,696,696,2
|
|
20241029,123900,15199956,696,696,696,696,0
|
|
20241029,123800,15199956,696,696,696,696,0
|
|
20241029,123700,15199956,696,696,696,696,0
|
|
20241029,123600,15199956,696,696,696,696,74
|
|
20241029,123500,15148452,696,696,696,696,130
|
|
20241029,123400,15057972,696,696,696,696,1
|
|
20241029,123300,15057276,696,696,696,696,0
|
|
20241029,123200,15057276,696,696,696,696,8
|
|
20241029,123100,15051708,695,695,695,695,0
|
|
20241029,123000,15051708,695,695,695,695,0
|
|
20241029,122900,15051708,695,695,695,695,0
|
|
20241029,122800,15051708,695,695,695,695,0
|
|
20241029,122700,15051708,695,695,695,695,0
|
|
20241029,122600,15051708,695,695,695,695,0
|
|
20241029,122500,15051708,695,695,695,695,0
|
|
20241029,122400,15051708,695,695,695,695,0
|
|
20241029,122300,15051708,695,695,695,695,0
|
|
20241029,122200,15051708,695,695,695,695,0
|
|
20241029,122100,15051708,695,695,695,695,1
|
|
20241029,122000,15051013,695,695,695,695,0
|
|
20241029,121900,15051013,695,695,695,695,0
|
|
20241029,121800,15051013,695,695,695,695,4
|
|
20241029,121700,15048233,695,695,695,695,0
|
|
20241029,121600,15048233,695,695,695,695,0
|
|
20241029,121500,15048233,695,695,695,695,0
|
|
20241029,121400,15048233,695,695,695,695,0
|
|
20241029,121300,15048233,695,695,695,695,0
|
|
20241029,121200,15048233,695,695,695,695,29
|
|
20241029,121100,15028078,695,695,695,695,0
|
|
20241029,121000,15028078,695,695,695,695,5
|
|
20241029,120900,15024603,695,695,695,695,1164
|
|
20241029,120800,14215623,696,696,696,696,0
|
|
20241029,120700,14215623,696,696,696,696,0
|
|
20241029,120600,14215623,696,696,696,696,0
|
|
20241029,120500,14215623,696,696,696,696,72
|
|
20241029,120400,14165511,696,696,696,696,0
|
|
20241029,120300,14165511,696,696,696,696,3
|
|
20241029,120200,14163423,696,696,696,696,0
|
|
20241029,120100,14163423,696,696,696,696,0
|
|
20241029,120000,14163423,696,696,696,696,0
|
|
20241029,115900,14163423,696,696,696,696,0
|
|
20241029,115800,14163423,696,696,696,696,0
|
|
20241029,115700,14163423,696,696,696,696,151
|
|
20241029,115600,14058327,696,696,696,696,0
|
|
20241029,115500,14058327,696,696,696,696,0
|
|
20241029,115400,14058327,696,696,696,696,0
|
|
20241029,115300,14058327,696,696,696,696,0
|
|
20241029,115200,14058327,696,696,696,696,0
|
|
20241029,115100,14058327,696,696,696,696,0
|
|
20241029,115000,14058327,696,696,696,696,10
|
|
20241029,114900,14051367,696,696,696,696,718
|
|
20241029,114800,13551639,696,696,696,696,0
|
|
20241029,114700,13551639,696,696,696,696,14
|
|
20241029,114600,13541895,696,696,696,696,444
|
|
20241029,114500,13232871,695,696,696,695,445
|
|
20241029,114400,12923152,696,696,696,696,0
|
|
20241029,114300,12923152,696,696,696,696,0
|
|
20241029,114200,12923152,696,696,696,696,0
|
|
20241029,114100,12923152,696,696,696,696,14
|
|
20241029,114000,12913408,696,696,696,696,0
|
|
20241029,113900,12913408,696,696,696,696,0
|
|
20241029,113800,12913408,696,696,696,696,500
|
|
20241029,113700,12565408,696,696,696,696,0
|
|
20241029,113600,12565408,696,696,696,696,0
|
|
20241029,113500,12565408,696,696,696,696,1
|
|
20241029,113400,12564712,696,696,696,696,0
|
|
20241029,113300,12564712,696,696,696,696,1000
|
|
20241029,113200,11868712,696,696,696,696,0
|
|
20241029,113100,11868712,696,696,696,696,0
|
|
20241029,113000,11868712,696,696,696,696,1
|
|
20241029,112900,11868016,696,696,696,696,0
|
|
20241029,112800,11868016,696,696,696,696,5
|
|
20241029,112700,11864536,696,696,696,696,0
|
|
20241029,112600,11864536,696,696,696,696,10
|
|
20241029,112500,11857576,696,696,696,696,0
|
|
20241029,112400,11857576,696,696,696,696,0
|
|
20241029,112300,11857576,696,696,696,696,769
|
|
20241029,112200,11322352,697,697,697,697,0
|
|
20241029,112100,11322352,697,697,697,697,5
|
|
20241029,112000,11318867,696,696,696,696,1
|
|
20241029,111900,11318171,696,696,696,696,1286
|
|
20241029,111800,10423115,697,697,697,697,14
|
|
20241029,111700,10413357,697,697,697,697,0
|
|
20241029,111600,10413357,697,697,697,697,200
|
|
20241029,111500,10273957,697,697,697,697,0
|
|
20241029,111400,10273957,697,697,697,697,1
|
|
20241029,111300,10273260,699,699,699,699,0
|
|
20241029,111200,10273260,699,699,699,699,0
|
|
20241029,111100,10273260,699,699,699,699,0
|
|
20241029,111000,10273260,699,699,699,699,0
|
|
20241029,110900,10273260,699,699,699,699,0
|
|
20241029,110800,10273260,699,699,699,699,0
|
|
20241029,110700,10273260,699,699,699,699,0
|
|
20241029,110600,10273260,699,699,699,699,300
|
|
20241029,110500,10063560,699,699,699,699,0
|
|
20241029,110400,10063560,699,699,699,699,0
|
|
20241029,110300,10063560,699,699,699,699,0
|
|
20241029,110200,10063560,699,699,699,699,0
|
|
20241029,110100,10063560,699,699,699,699,0
|
|
20241029,110000,10063560,699,699,699,699,0
|
|
20241029,105900,10063560,699,699,699,699,0
|
|
20241029,105800,10063560,699,699,699,699,0
|
|
20241029,105700,10063560,699,699,699,699,0
|
|
20241029,105600,10063560,699,699,699,699,188
|
|
20241029,105500,9932148,699,699,699,699,0
|
|
20241029,105400,9932148,699,699,699,699,0
|
|
20241029,105300,9932148,699,699,699,699,0
|
|
20241029,105200,9932148,699,699,699,699,0
|
|
20241029,105100,9932148,699,699,699,699,0
|
|
20241029,105000,9932148,699,699,699,699,0
|
|
20241029,104900,9932148,699,699,699,699,50
|
|
20241029,104800,9897198,699,699,699,699,50
|
|
20241029,104700,9862248,699,699,699,699,2968
|
|
20241029,104600,7787616,700,700,700,700,0
|
|
20241029,104500,7787616,700,700,700,700,0
|
|
20241029,104400,7787616,700,700,700,700,0
|
|
20241029,104300,7787616,700,700,700,700,2
|
|
20241029,104200,7786216,700,700,700,700,4
|
|
20241029,104100,7783416,700,699,700,699,2
|
|
20241029,104000,7782017,699,699,699,699,500
|
|
20241029,103900,7432517,700,700,700,700,0
|
|
20241029,103800,7432517,700,700,700,700,122
|
|
20241029,103700,7347117,700,700,700,700,0
|
|
20241029,103600,7347117,700,700,700,700,0
|
|
20241029,103500,7347117,700,697,700,697,101
|
|
20241029,103400,7276420,700,700,700,700,0
|
|
20241029,103300,7276420,700,700,700,700,40
|
|
20241029,103200,7248420,700,700,700,700,28
|
|
20241029,103100,7228820,701,701,701,701,0
|
|
20241029,103000,7228820,701,701,701,701,0
|
|
20241029,102900,7228820,701,701,701,701,0
|
|
20241029,102800,7228820,701,701,701,701,0
|
|
20241029,102700,7228820,701,701,701,701,0
|
|
20241029,102600,7228820,701,701,701,701,0
|
|
20241029,102500,7228820,701,701,701,701,0
|
|
20241029,102400,7228820,701,699,701,699,4000
|
|
20241029,102300,4427571,699,699,699,699,0
|
|
20241029,102200,4427571,699,699,699,699,1079
|
|
20241029,102100,3673350,697,697,697,697,922
|
|
20241029,102000,3030716,697,697,697,696,53
|
|
20241029,101900,2993776,697,697,697,697,0
|
|
20241029,101800,2993776,697,697,697,697,0
|
|
20241029,101700,2993776,697,697,697,697,0
|
|
20241029,101600,2993776,697,697,697,697,10
|
|
20241029,101500,2986806,697,697,697,697,1
|
|
20241029,101400,2986109,697,697,697,697,0
|
|
20241029,101300,2986109,697,697,697,697,2
|
|
20241029,101200,2984715,696,696,696,696,50
|
|
20241029,101100,2949915,696,696,696,696,0
|
|
20241029,101000,2949915,696,696,696,696,1
|
|
20241029,100900,2949219,696,696,696,696,0
|
|
20241029,100800,2949219,696,696,696,696,0
|
|
20241029,100700,2949219,696,696,696,696,1
|
|
20241029,100600,2948523,697,697,697,697,0
|
|
20241029,100500,2948523,697,696,697,696,6
|
|
20241029,100400,2944342,697,697,697,697,10
|
|
20241029,100300,2937372,697,697,697,697,0
|
|
20241029,100200,2937372,697,697,697,697,3
|
|
20241029,100100,2935281,697,697,697,697,0
|
|
20241029,100000,2935281,697,697,697,697,0
|
|
20241029,095900,2935281,697,697,697,697,0
|
|
20241029,095800,2935281,697,697,697,697,1
|
|
20241029,095700,2934584,697,697,697,697,1
|
|
20241029,095600,2933887,697,697,697,697,20
|
|
20241029,095500,2919947,697,697,697,697,1
|
|
20241029,095400,2919250,697,697,697,697,1
|
|
20241029,095300,2918553,697,697,697,697,1
|
|
20241029,095200,2917856,697,697,697,697,0
|
|
20241029,095100,2917856,697,697,697,697,106
|
|
20241029,095000,2843974,697,697,697,697,285
|
|
20241029,094900,2645329,697,697,697,697,0
|
|
20241029,094800,2645329,697,697,697,697,0
|
|
20241029,094700,2645329,697,697,697,697,0
|
|
20241029,094600,2645329,697,697,697,697,5
|
|
20241029,094500,2641844,697,697,697,697,3
|
|
20241029,094400,2639753,696,696,696,696,2
|
|
20241029,094300,2638361,696,696,696,696,0
|
|
20241029,094200,2638361,696,696,696,696,0
|
|
20241029,094100,2638361,696,696,696,696,1
|
|
20241029,094000,2637665,696,697,697,696,420
|
|
20241029,093900,2345105,697,698,698,697,1354
|
|
20241029,093800,1401347,699,699,699,699,0
|
|
20241029,093700,1401347,699,699,699,699,0
|
|
20241029,093600,1401347,699,699,699,699,3
|
|
20241029,093500,1399250,700,700,700,700,34
|
|
20241029,093400,1375450,700,700,700,700,28
|
|
20241029,093300,1355850,700,700,700,700,1
|
|
20241029,093200,1355150,700,700,700,700,102
|
|
20241029,093100,1283750,700,700,700,700,2
|
|
20241029,093000,1282350,700,698,700,698,150
|
|
20241029,092900,1177361,697,697,697,697,15
|
|
20241029,092800,1166906,698,698,698,698,2
|
|
20241029,092700,1165510,697,697,697,697,474
|
|
20241029,092600,835132,697,697,697,697,0
|
|
20241029,092500,835132,697,697,697,697,0
|
|
20241029,092400,835132,697,697,697,697,0
|
|
20241029,092300,835132,697,697,697,697,50
|
|
20241029,092200,800282,696,696,696,696,0
|
|
20241029,092100,800282,696,696,696,696,0
|
|
20241029,092000,800282,696,696,696,696,1
|
|
20241029,091900,799586,697,697,697,697,0
|
|
20241029,091800,799586,697,697,697,697,0
|
|
20241029,091700,799586,697,697,697,697,0
|
|
20241029,091600,799586,697,697,697,697,0
|
|
20241029,091500,799586,697,697,697,697,0
|
|
20241029,091400,799586,697,697,697,697,0
|
|
20241029,091300,799586,697,697,697,697,0
|
|
20241029,091200,799586,697,697,697,697,0
|
|
20241029,091100,799586,697,697,697,697,0
|
|
20241029,091000,799586,697,697,697,697,4
|
|
20241029,090900,796798,697,697,697,697,0
|
|
20241029,090800,796798,697,697,697,697,0
|
|
20241029,090700,796798,697,697,697,697,0
|
|
20241029,090600,796798,697,697,697,697,0
|
|
20241029,090500,796798,697,697,697,697,10
|
|
20241029,090400,789828,695,695,695,695,0
|
|
20241029,090300,789828,695,696,696,695,2
|
|
20241029,090200,788437,696,696,696,696,567
|
|
20241029,090100,393805,697,697,697,697,0
|
|
20241029,090000,393805,697,697,697,697,565
|