622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,191900,1123005203,683,683,683,683,44092
|
|
20241010,191800,1123005203,683,683,683,683,0
|
|
20241010,191700,1123005203,683,683,683,683,0
|
|
20241010,191600,1123005203,683,683,683,683,0
|
|
20241010,191500,1123005203,683,683,683,683,0
|
|
20241010,191400,1123005203,683,683,683,683,0
|
|
20241010,191300,1123005203,683,683,683,683,0
|
|
20241010,191200,1123005203,683,683,683,683,0
|
|
20241010,191100,1123005203,683,683,683,683,0
|
|
20241010,191000,1123005203,683,683,683,683,0
|
|
20241010,190900,1123005203,683,683,683,683,0
|
|
20241010,190800,1123005203,683,683,683,683,0
|
|
20241010,190700,1123005203,683,683,683,683,0
|
|
20241010,190600,1123005203,683,683,683,683,0
|
|
20241010,190500,1123005203,683,683,683,683,0
|
|
20241010,190400,1123005203,683,683,683,683,0
|
|
20241010,190300,1123005203,683,683,683,683,0
|
|
20241010,190200,1123005203,683,683,683,683,0
|
|
20241010,190100,1123005203,683,683,683,683,0
|
|
20241010,190000,1123005203,683,683,683,683,0
|
|
20241010,185900,1123005203,683,683,683,683,0
|
|
20241010,185800,1123005203,683,683,683,683,0
|
|
20241010,185700,1123005203,683,683,683,683,0
|
|
20241010,185600,1123005203,683,683,683,683,0
|
|
20241010,185500,1123005203,683,683,683,683,0
|
|
20241010,185400,1123005203,683,683,683,683,0
|
|
20241010,185300,1123005203,683,683,683,683,0
|
|
20241010,185200,1123005203,683,683,683,683,0
|
|
20241010,185100,1123005203,683,683,683,683,0
|
|
20241010,185000,1123005203,683,683,683,683,0
|
|
20241010,184900,1123005203,683,683,683,683,44092
|
|
20241010,184800,1123005203,683,683,683,683,0
|
|
20241010,184700,1123005203,683,683,683,683,0
|
|
20241010,184600,1123005203,683,683,683,683,0
|
|
20241010,184500,1123005203,683,683,683,683,0
|
|
20241010,184400,1123005203,683,683,683,683,0
|
|
20241010,184300,1123005203,683,683,683,683,0
|
|
20241010,184200,1123005203,683,683,683,683,0
|
|
20241010,184100,1123005203,683,683,683,683,0
|
|
20241010,184000,1123005203,683,683,683,683,0
|
|
20241010,183900,1123005203,683,683,683,683,0
|
|
20241010,183800,1123005203,683,683,683,683,0
|
|
20241010,183700,1123005203,683,683,683,683,0
|
|
20241010,183600,1123005203,683,683,683,683,0
|
|
20241010,183500,1123005203,683,683,683,683,0
|
|
20241010,183400,1123005203,683,683,683,683,0
|
|
20241010,183300,1123005203,683,683,683,683,0
|
|
20241010,183200,1123005203,683,683,683,683,0
|
|
20241010,183100,1123005203,683,683,683,683,0
|
|
20241010,183000,1123005203,683,683,683,683,0
|
|
20241010,182900,1123005203,683,683,683,683,0
|
|
20241010,182800,1123005203,683,683,683,683,0
|
|
20241010,182700,1123005203,683,683,683,683,0
|
|
20241010,182600,1123005203,683,683,683,683,0
|
|
20241010,182500,1123005203,683,683,683,683,0
|
|
20241010,182400,1123005203,683,683,683,683,0
|
|
20241010,182300,1123005203,683,683,683,683,0
|
|
20241010,182200,1123005203,683,683,683,683,0
|
|
20241010,182100,1123005203,683,683,683,683,0
|
|
20241010,182000,1123005203,683,683,683,683,0
|
|
20241010,181900,1123005203,683,683,683,683,44092
|
|
20241010,181800,1123005203,683,683,683,683,0
|
|
20241010,181700,1123005203,683,683,683,683,0
|
|
20241010,181600,1123005203,683,683,683,683,0
|
|
20241010,181500,1123005203,683,683,683,683,0
|
|
20241010,181400,1123005203,683,683,683,683,0
|
|
20241010,181300,1123005203,683,683,683,683,0
|
|
20241010,181200,1123005203,683,683,683,683,0
|
|
20241010,181100,1123005203,683,683,683,683,0
|
|
20241010,181000,1123005203,683,683,683,683,0
|
|
20241010,180900,1123005203,683,683,683,683,0
|
|
20241010,180800,1123005203,683,683,683,683,0
|
|
20241010,180700,1123005203,683,683,683,683,0
|
|
20241010,180600,1123005203,683,683,683,683,0
|
|
20241010,180500,1123005203,683,683,683,683,0
|
|
20241010,180400,1123005203,683,683,683,683,0
|
|
20241010,180300,1123005203,683,683,683,683,0
|
|
20241010,180200,1123005203,683,683,683,683,0
|
|
20241010,180100,1123005203,683,683,683,683,0
|
|
20241010,180000,1123005203,683,683,683,683,0
|
|
20241010,175900,1123005203,683,683,683,683,0
|
|
20241010,175800,1123005203,683,683,683,683,0
|
|
20241010,175700,1123005203,683,683,683,683,0
|
|
20241010,175600,1123005203,683,683,683,683,0
|
|
20241010,175500,1123005203,683,683,683,683,0
|
|
20241010,175400,1123005203,683,683,683,683,0
|
|
20241010,175300,1123005203,683,683,683,683,0
|
|
20241010,175200,1123005203,683,683,683,683,0
|
|
20241010,175100,1123005203,683,683,683,683,0
|
|
20241010,175000,1123005203,683,683,683,683,0
|
|
20241010,174900,1123005203,683,683,683,683,44092
|
|
20241010,174800,1123005203,683,683,683,683,0
|
|
20241010,174700,1123005203,683,683,683,683,0
|
|
20241010,174600,1123005203,683,683,683,683,0
|
|
20241010,174500,1123005203,683,683,683,683,0
|
|
20241010,174400,1123005203,683,683,683,683,0
|
|
20241010,174300,1123005203,683,683,683,683,0
|
|
20241010,174200,1123005203,683,683,683,683,0
|
|
20241010,174100,1123005203,683,683,683,683,0
|
|
20241010,174000,1123005203,683,683,683,683,0
|
|
20241010,173900,1123005203,683,683,683,683,0
|
|
20241010,173800,1123005203,683,683,683,683,0
|
|
20241010,173700,1123005203,683,683,683,683,0
|
|
20241010,173600,1123005203,683,683,683,683,0
|
|
20241010,173500,1123005203,683,683,683,683,0
|
|
20241010,173400,1123005203,683,683,683,683,0
|
|
20241010,173300,1123005203,683,683,683,683,0
|
|
20241010,173200,1123005203,683,683,683,683,0
|
|
20241010,173100,1123005203,683,683,683,683,0
|
|
20241010,173000,1123005203,683,683,683,683,0
|
|
20241010,172900,1123005203,683,683,683,683,0
|
|
20241010,172800,1123005203,683,683,683,683,0
|
|
20241010,172700,1123005203,683,683,683,683,0
|
|
20241010,172600,1123005203,683,683,683,683,0
|
|
20241010,172500,1123005203,683,683,683,683,0
|
|
20241010,172400,1123005203,683,683,683,683,0
|
|
20241010,172300,1123005203,683,683,683,683,0
|
|
20241010,172200,1123005203,683,683,683,683,0
|
|
20241010,172100,1123005203,683,683,683,683,0
|
|
20241010,172000,1123005203,683,683,683,683,0
|
|
20241010,171900,1123005203,683,683,683,683,44092
|
|
20241010,171800,1123005203,683,683,683,683,0
|
|
20241010,171700,1123005203,683,683,683,683,0
|
|
20241010,171600,1123005203,683,683,683,683,0
|
|
20241010,171500,1123005203,683,683,683,683,0
|
|
20241010,171400,1123005203,683,683,683,683,0
|
|
20241010,171300,1123005203,683,683,683,683,0
|
|
20241010,171200,1123005203,683,683,683,683,0
|
|
20241010,171100,1123005203,683,683,683,683,0
|
|
20241010,171000,1123005203,683,683,683,683,0
|
|
20241010,170900,1123005203,683,683,683,683,0
|
|
20241010,170800,1123005203,683,683,683,683,0
|
|
20241010,170700,1123005203,683,683,683,683,0
|
|
20241010,170600,1123005203,683,683,683,683,0
|
|
20241010,170500,1123005203,683,683,683,683,0
|
|
20241010,170400,1123005203,683,683,683,683,0
|
|
20241010,170300,1123005203,683,683,683,683,0
|
|
20241010,170200,1123005203,683,683,683,683,0
|
|
20241010,170100,1123005203,683,683,683,683,0
|
|
20241010,170000,1123005203,683,683,683,683,0
|
|
20241010,165900,1123005203,683,683,683,683,0
|
|
20241010,165800,1123005203,683,683,683,683,0
|
|
20241010,165700,1123005203,683,683,683,683,0
|
|
20241010,165600,1123005203,683,683,683,683,0
|
|
20241010,165500,1123005203,683,683,683,683,0
|
|
20241010,165400,1123005203,683,683,683,683,0
|
|
20241010,165300,1123005203,683,683,683,683,0
|
|
20241010,165200,1123005203,683,683,683,683,0
|
|
20241010,165100,1123005203,683,683,683,683,0
|
|
20241010,165000,1123005203,683,683,683,683,0
|
|
20241010,164900,1123005203,683,683,683,683,44092
|
|
20241010,164800,1123005203,683,683,683,683,0
|
|
20241010,164700,1123005203,683,683,683,683,0
|
|
20241010,164600,1123005203,683,683,683,683,0
|
|
20241010,164500,1123005203,683,683,683,683,0
|
|
20241010,164400,1123005203,683,683,683,683,0
|
|
20241010,164300,1123005203,683,683,683,683,0
|
|
20241010,164200,1123005203,683,683,683,683,0
|
|
20241010,164100,1123005203,683,683,683,683,0
|
|
20241010,164000,1123005203,683,683,683,683,0
|
|
20241010,163900,1123005203,683,683,683,683,0
|
|
20241010,163800,1123005203,683,683,683,683,0
|
|
20241010,163700,1123005203,683,683,683,683,0
|
|
20241010,163600,1123005203,683,683,683,683,0
|
|
20241010,163500,1123005203,683,683,683,683,0
|
|
20241010,163400,1123005203,683,683,683,683,0
|
|
20241010,163300,1123005203,683,683,683,683,0
|
|
20241010,163200,1123005203,683,683,683,683,0
|
|
20241010,163100,1123005203,683,683,683,683,0
|
|
20241010,163000,1123005203,683,683,683,683,0
|
|
20241010,162900,1123005203,683,683,683,683,0
|
|
20241010,162800,1123005203,683,683,683,683,0
|
|
20241010,162700,1123005203,683,683,683,683,0
|
|
20241010,162600,1123005203,683,683,683,683,0
|
|
20241010,162500,1123005203,683,683,683,683,0
|
|
20241010,162400,1123005203,683,683,683,683,0
|
|
20241010,162300,1123005203,683,683,683,683,0
|
|
20241010,162200,1123005203,683,683,683,683,0
|
|
20241010,162100,1123005203,683,683,683,683,0
|
|
20241010,162000,1123005203,683,683,683,683,0
|
|
20241010,161900,1123005203,683,683,683,683,44092
|
|
20241010,161800,1123005203,683,683,683,683,0
|
|
20241010,161700,1123005203,683,683,683,683,0
|
|
20241010,161600,1123005203,683,683,683,683,0
|
|
20241010,161500,1123005203,683,683,683,683,0
|
|
20241010,161400,1123005203,683,683,683,683,0
|
|
20241010,161300,1123005203,683,683,683,683,0
|
|
20241010,161200,1123005203,683,683,683,683,0
|
|
20241010,161100,1123005203,683,683,683,683,0
|
|
20241010,161000,1123005203,683,683,683,683,0
|
|
20241010,160900,1123005203,683,683,683,683,0
|
|
20241010,160800,1123005203,683,683,683,683,0
|
|
20241010,160700,1123005203,683,683,683,683,0
|
|
20241010,160600,1123005203,683,683,683,683,0
|
|
20241010,160500,1123005203,683,683,683,683,0
|
|
20241010,160400,1123005203,683,683,683,683,0
|
|
20241010,160300,1123005203,683,683,683,683,0
|
|
20241010,160200,1123005203,683,683,683,683,0
|
|
20241010,160100,1123005203,683,683,683,683,0
|
|
20241010,160000,1123005203,683,683,683,683,0
|
|
20241010,155900,1123005203,683,683,683,683,0
|
|
20241010,155800,1123005203,683,683,683,683,0
|
|
20241010,155700,1123005203,683,683,683,683,0
|
|
20241010,155600,1123005203,683,683,683,683,0
|
|
20241010,155500,1123005203,683,683,683,683,0
|
|
20241010,155400,1123005203,683,683,683,683,0
|
|
20241010,155300,1123005203,683,683,683,683,0
|
|
20241010,155200,1123005203,683,683,683,683,0
|
|
20241010,155100,1123005203,683,683,683,683,0
|
|
20241010,155000,1123005203,683,683,683,683,0
|
|
20241010,154900,1123005203,683,683,683,683,44092
|
|
20241010,154800,1123005203,683,683,683,683,0
|
|
20241010,154700,1123005203,683,683,683,683,0
|
|
20241010,154600,1123005203,683,683,683,683,0
|
|
20241010,154500,1123005203,683,683,683,683,0
|
|
20241010,154400,1123005203,683,683,683,683,0
|
|
20241010,154300,1123005203,683,683,683,683,0
|
|
20241010,154200,1123005203,683,683,683,683,0
|
|
20241010,154100,1123005203,683,683,683,683,0
|
|
20241010,154000,1123005203,683,683,683,683,0
|
|
20241010,153900,1123005203,683,683,683,683,0
|
|
20241010,153800,1123005203,683,683,683,683,0
|
|
20241010,153700,1123005203,683,683,683,683,0
|
|
20241010,153600,1123005203,683,683,683,683,0
|
|
20241010,153500,1123005203,683,683,683,683,0
|
|
20241010,153400,1123005203,683,683,683,683,0
|
|
20241010,153300,1123005203,683,683,683,683,0
|
|
20241010,153200,1123005203,683,683,683,683,0
|
|
20241010,153100,1123005203,683,683,683,683,0
|
|
20241010,153000,1123005203,683,683,683,683,44092
|
|
20241010,152900,1092890367,685,685,685,685,0
|
|
20241010,152800,1092890367,685,685,685,685,0
|
|
20241010,152700,1092890367,685,685,685,685,0
|
|
20241010,152600,1092890367,685,685,685,685,0
|
|
20241010,152500,1092890367,685,685,685,685,0
|
|
20241010,152400,1092890367,685,685,685,685,0
|
|
20241010,152300,1092890367,685,685,685,685,0
|
|
20241010,152200,1092890367,685,685,685,685,0
|
|
20241010,152100,1092890367,685,685,685,685,0
|
|
20241010,152000,1092890367,685,685,685,685,0
|
|
20241010,151900,1092890367,685,686,686,685,5037
|
|
20241010,151800,1089440020,685,687,687,685,51356
|
|
20241010,151700,1054255158,685,686,687,685,19060
|
|
20241010,151600,1041184038,686,685,687,685,2767
|
|
20241010,151500,1039285816,687,686,687,686,4143
|
|
20241010,151400,1036441414,686,686,686,686,6724
|
|
20241010,151300,1031828750,686,687,687,686,418
|
|
20241010,151200,1031541994,687,687,687,687,0
|
|
20241010,151100,1031541994,687,687,687,687,1
|
|
20241010,151000,1031541307,686,686,686,686,23934
|
|
20241010,150900,1015122583,687,687,687,687,20
|
|
20241010,150800,1015108843,687,687,687,686,15206
|
|
20241010,150700,1004662521,686,687,687,686,456
|
|
20241010,150600,1004349399,687,687,687,687,1
|
|
20241010,150500,1004348712,688,688,688,688,0
|
|
20241010,150400,1004348712,688,687,688,687,1290
|
|
20241010,150300,1003462478,687,687,687,687,599
|
|
20241010,150200,1003050965,687,687,687,687,123
|
|
20241010,150100,1002966464,687,687,687,686,9087
|
|
20241010,150000,996725342,687,686,687,686,5497
|
|
20241010,145900,992954398,686,687,687,686,3100
|
|
20241010,145800,990827698,687,687,687,686,573
|
|
20241010,145700,990434483,687,687,687,687,6
|
|
20241010,145600,990430361,687,688,688,687,391
|
|
20241010,145500,990161654,687,687,687,687,393
|
|
20241010,145400,989891663,689,687,689,687,1737
|
|
20241010,145300,988698339,687,687,687,687,205
|
|
20241010,145200,988557504,687,689,689,687,44
|
|
20241010,145100,988527190,689,689,689,689,80
|
|
20241010,145000,988472070,689,687,689,687,23171
|
|
20241010,144900,972525718,687,687,687,687,4
|
|
20241010,144800,972522970,687,687,687,687,0
|
|
20241010,144700,972522970,687,687,687,687,0
|
|
20241010,144600,972522970,687,687,687,687,769
|
|
20241010,144500,971994667,687,687,687,687,0
|
|
20241010,144400,971994667,687,686,687,686,4019
|
|
20241010,144300,969237624,686,686,686,686,1
|
|
20241010,144200,969236938,687,687,687,687,411
|
|
20241010,144100,968954581,688,688,688,687,197
|
|
20241010,144000,968819238,687,687,687,687,500
|
|
20241010,143900,968475738,686,686,686,686,0
|
|
20241010,143800,968475738,686,686,686,686,5
|
|
20241010,143700,968472308,686,686,686,686,1
|
|
20241010,143600,968471622,686,686,686,686,2000
|
|
20241010,143500,967099622,686,687,687,686,11500
|
|
20241010,143400,959204393,687,687,687,687,2100
|
|
20241010,143300,957761693,687,687,687,687,2739
|
|
20241010,143200,955880000,688,688,688,688,0
|
|
20241010,143100,955880000,688,688,688,688,505
|
|
20241010,143000,955532560,688,688,688,688,1
|
|
20241010,142900,955531872,688,688,688,688,0
|
|
20241010,142800,955531872,688,688,688,688,20
|
|
20241010,142700,955518112,688,688,688,688,0
|
|
20241010,142600,955518112,688,688,688,688,932
|
|
20241010,142500,954876896,688,688,688,688,2
|
|
20241010,142400,954875520,689,689,689,689,1
|
|
20241010,142300,954874831,689,689,689,689,0
|
|
20241010,142200,954874831,689,689,689,689,10
|
|
20241010,142100,954867941,689,689,689,689,100
|
|
20241010,142000,954799041,689,690,690,688,24719
|
|
20241010,141900,937775010,690,690,690,690,7300
|
|
20241010,141800,932738010,690,690,690,690,54
|
|
20241010,141700,932700750,690,690,690,690,0
|
|
20241010,141600,932700750,690,690,690,690,200
|
|
20241010,141500,932562750,690,689,690,689,662
|
|
20241010,141400,932106630,690,689,690,689,151
|
|
20241010,141300,932002590,690,690,690,690,600
|
|
20241010,141200,931588590,690,690,690,690,7
|
|
20241010,141100,931583760,690,689,690,689,194
|
|
20241010,141000,931450093,690,690,690,690,0
|
|
20241010,140900,931450093,690,689,690,689,2001
|
|
20241010,140800,930071403,690,690,690,689,1101
|
|
20241010,140700,929311813,690,689,690,689,1195
|
|
20241010,140600,928488456,690,690,690,690,1
|
|
20241010,140500,928487766,690,690,690,690,0
|
|
20241010,140400,928487766,690,690,690,690,2
|
|
20241010,140300,928486386,690,689,690,689,33
|
|
20241010,140200,928463648,690,689,690,689,7
|
|
20241010,140100,928458824,690,690,690,690,0
|
|
20241010,140000,928458824,690,690,690,690,0
|
|
20241010,135900,928458824,690,689,690,689,20
|
|
20241010,135800,928445043,689,689,689,689,600
|
|
20241010,135700,928031643,689,689,689,689,11785
|
|
20241010,135600,919911778,689,689,689,689,766
|
|
20241010,135500,919384004,689,689,689,689,2001
|
|
20241010,135400,918005315,689,689,689,689,0
|
|
20241010,135300,918005315,689,689,689,689,233
|
|
20241010,135200,917844778,689,690,690,689,111
|
|
20241010,135100,917768298,689,689,689,689,200
|
|
20241010,135000,917630498,690,690,690,690,0
|
|
20241010,134900,917630498,690,689,690,689,600
|
|
20241010,134800,917216998,689,689,689,688,395
|
|
20241010,134700,916945039,689,689,689,689,350
|
|
20241010,134600,916703889,689,689,689,689,821
|
|
20241010,134500,916138220,688,689,689,688,1055
|
|
20241010,134400,915411357,689,689,689,689,156
|
|
20241010,134300,915303873,689,688,689,688,2965
|
|
20241010,134200,913261008,689,689,689,689,0
|
|
20241010,134100,913261008,689,689,689,689,1504
|
|
20241010,134000,912224752,689,689,689,689,1104
|
|
20241010,133900,911464096,689,689,689,689,898
|
|
20241010,133800,910845374,689,689,689,689,452
|
|
20241010,133700,910533946,689,689,689,689,1550
|
|
20241010,133600,909465996,689,689,689,689,1
|
|
20241010,133500,909465307,689,689,689,689,0
|
|
20241010,133400,909465307,689,689,689,689,126
|
|
20241010,133300,909378493,690,688,690,688,15
|
|
20241010,133200,909368164,689,689,690,689,7
|
|
20241010,133100,909363339,690,689,690,689,314
|
|
20241010,133000,909146924,689,689,689,689,0
|
|
20241010,132900,909146924,689,688,689,688,2
|
|
20241010,132800,909145547,689,689,689,689,200
|
|
20241010,132700,909007747,689,689,689,689,1001
|
|
20241010,132600,908318058,689,688,689,688,10112
|
|
20241010,132500,901351133,689,689,689,689,1001
|
|
20241010,132400,900661444,690,688,690,688,5518
|
|
20241010,132300,896862717,688,688,688,688,3854
|
|
20241010,132200,894211165,687,687,687,687,0
|
|
20241010,132100,894211165,687,687,687,687,1138
|
|
20241010,132000,893429359,687,687,687,687,4539
|
|
20241010,131900,890311066,687,688,688,687,7501
|
|
20241010,131800,885150379,688,688,688,688,3
|
|
20241010,131700,885148315,687,687,687,687,0
|
|
20241010,131600,885148315,687,688,688,687,2195
|
|
20241010,131500,883640348,687,688,688,687,243
|
|
20241010,131400,883473357,688,688,688,688,10
|
|
20241010,131300,883466477,688,688,688,688,0
|
|
20241010,131200,883466477,688,688,688,688,0
|
|
20241010,131100,883466477,688,687,688,687,5010
|
|
20241010,131000,880023935,686,686,686,686,5000
|
|
20241010,130900,876593935,686,686,686,686,0
|
|
20241010,130800,876593935,686,687,687,686,11443
|
|
20241010,130700,868743803,687,687,687,687,390
|
|
20241010,130600,868475873,687,687,687,687,377
|
|
20241010,130500,868216874,687,687,687,687,647
|
|
20241010,130400,867772385,687,686,688,686,12537
|
|
20241010,130300,859161661,687,687,687,687,0
|
|
20241010,130200,859161661,687,687,687,687,0
|
|
20241010,130100,859161661,687,687,688,687,902
|
|
20241010,130000,858541983,687,687,687,687,1
|
|
20241010,125900,858541296,688,688,688,688,0
|
|
20241010,125800,858541296,688,687,688,685,8004
|
|
20241010,125700,853050731,688,687,688,687,881
|
|
20241010,125600,852444884,688,688,688,688,77
|
|
20241010,125500,852391908,687,687,687,687,0
|
|
20241010,125400,852391908,687,687,687,687,250
|
|
20241010,125300,852220158,688,688,688,688,50
|
|
20241010,125200,852185758,688,688,688,688,2000
|
|
20241010,125100,850809758,688,688,688,688,550
|
|
20241010,125000,850431358,688,688,688,688,512
|
|
20241010,124900,850079102,687,687,688,687,2004
|
|
20241010,124800,848702352,687,687,687,687,2301
|
|
20241010,124700,847121565,687,687,687,687,28
|
|
20241010,124600,847102329,688,688,688,688,0
|
|
20241010,124500,847102329,688,687,688,687,2033
|
|
20241010,124400,845705656,687,687,687,687,434
|
|
20241010,124300,845407498,687,687,687,687,101
|
|
20241010,124200,845338111,686,686,686,686,8167
|
|
20241010,124100,839735549,686,686,686,686,100
|
|
20241010,124000,839666949,686,685,686,684,2096
|
|
20241010,123900,838230607,686,686,686,684,16788
|
|
20241010,123800,826740302,686,686,686,686,0
|
|
20241010,123700,826740302,686,686,686,686,0
|
|
20241010,123600,826740302,686,686,686,686,132
|
|
20241010,123500,826649750,687,686,687,686,806
|
|
20241010,123400,826096829,686,686,686,686,551
|
|
20241010,123300,825718843,686,686,686,686,20
|
|
20241010,123200,825705123,685,685,685,685,0
|
|
20241010,123100,825705123,685,685,685,685,3
|
|
20241010,123000,825703068,686,686,686,686,0
|
|
20241010,122900,825703068,686,687,687,686,316
|
|
20241010,122800,825486276,687,687,687,687,1
|
|
20241010,122700,825485589,686,685,686,685,3002
|
|
20241010,122600,823426219,686,685,686,685,11330
|
|
20241010,122500,815663700,685,685,685,685,36
|
|
20241010,122400,815639040,685,685,685,685,0
|
|
20241010,122300,815639040,685,685,685,685,2429
|
|
20241010,122200,813975175,685,685,685,685,0
|
|
20241010,122100,813975175,685,685,685,685,201
|
|
20241010,122000,813837490,685,685,685,685,200
|
|
20241010,121900,813700490,686,685,686,685,144
|
|
20241010,121800,813601846,686,686,686,686,10
|
|
20241010,121700,813594986,686,686,686,686,438
|
|
20241010,121600,813294518,686,686,686,686,0
|
|
20241010,121500,813294518,686,685,686,685,2
|
|
20241010,121400,813293147,685,684,685,684,15059
|
|
20241010,121300,802977887,684,684,684,684,421
|
|
20241010,121200,802689923,684,683,684,683,6758
|
|
20241010,121100,798067570,683,683,683,683,11471
|
|
20241010,121000,790232877,683,683,683,683,100
|
|
20241010,120900,790164577,683,683,683,683,397
|
|
20241010,120800,789893426,683,683,683,682,855
|
|
20241010,120700,789309462,683,683,683,683,0
|
|
20241010,120600,789309462,683,684,684,682,32556
|
|
20241010,120500,767081193,684,684,684,684,1040
|
|
20241010,120400,766369833,684,683,684,683,574
|
|
20241010,120300,765977717,683,683,683,683,28896
|
|
20241010,120200,746241749,684,684,684,684,1203
|
|
20241010,120100,745418897,684,683,684,683,1056
|
|
20241010,120000,744696649,684,684,684,684,578
|
|
20241010,115900,744301297,684,684,684,684,50
|
|
20241010,115800,744267097,684,684,684,684,616
|
|
20241010,115700,743845753,684,683,684,683,3911
|
|
20241010,115600,741173940,683,684,684,683,1982
|
|
20241010,115500,739818755,684,685,685,684,1633
|
|
20241010,115400,738701782,684,684,685,684,4966
|
|
20241010,115300,735305036,685,684,685,684,6535
|
|
20241010,115200,730834881,684,685,685,684,9488
|
|
20241010,115100,724345079,685,685,685,685,28
|
|
20241010,115000,724325899,685,684,685,684,1142
|
|
20241010,114900,723544770,684,685,685,684,2010
|
|
20241010,114800,722169920,685,684,685,684,8583
|
|
20241010,114700,716293990,684,684,685,684,2413
|
|
20241010,114600,714643488,684,685,685,684,12410
|
|
20241010,114500,706154938,685,685,686,684,20265
|
|
20241010,114400,692274512,686,687,687,686,3905
|
|
20241010,114300,689595380,686,685,686,685,2815
|
|
20241010,114200,687664341,686,685,686,685,317
|
|
20241010,114100,687447096,686,686,686,686,2
|
|
20241010,114000,687445724,686,686,686,686,300
|
|
20241010,113900,687239924,686,686,686,686,534
|
|
20241010,113800,686873600,686,685,686,685,1600
|
|
20241010,113700,685777000,685,687,687,685,24550
|
|
20241010,113600,668944487,688,688,689,687,14012
|
|
20241010,113500,659318213,688,689,689,688,20
|
|
20241010,113400,659304447,689,688,689,687,1991
|
|
20241010,113300,657935820,688,688,688,688,0
|
|
20241010,113200,657935820,688,688,688,688,4
|
|
20241010,113100,657933068,689,688,689,688,10
|
|
20241010,113000,657926183,687,688,688,687,2665
|
|
20241010,112900,656094788,688,688,688,688,0
|
|
20241010,112800,656094788,688,688,688,688,30
|
|
20241010,112700,656074148,688,688,688,688,121
|
|
20241010,112600,655990900,688,688,688,688,319
|
|
20241010,112500,655771428,688,689,689,688,185
|
|
20241010,112400,655644144,688,688,688,688,2
|
|
20241010,112300,655642768,689,688,689,687,231
|
|
20241010,112200,655484056,689,690,690,688,8806
|
|
20241010,112100,649416682,690,690,690,690,113
|
|
20241010,112000,649338712,690,689,690,689,13777
|
|
20241010,111900,639846132,688,687,688,686,6539
|
|
20241010,111800,635354704,687,687,687,687,664
|
|
20241010,111700,634898536,687,687,687,687,605
|
|
20241010,111600,634482901,687,687,687,687,0
|
|
20241010,111500,634482901,687,687,687,687,0
|
|
20241010,111400,634482901,687,687,687,687,300
|
|
20241010,111300,634276801,687,687,687,687,68
|
|
20241010,111200,634230085,687,687,687,687,1
|
|
20241010,111100,634229398,686,686,687,686,902
|
|
20241010,111000,633610625,687,687,687,687,1000
|
|
20241010,110900,632923625,687,686,687,686,1307
|
|
20241010,110800,632027016,687,687,687,687,665
|
|
20241010,110700,631570161,687,687,688,687,17241
|
|
20241010,110600,619722894,688,688,688,688,2045
|
|
20241010,110500,618315934,689,688,689,688,468
|
|
20241010,110400,617993945,688,687,688,687,857
|
|
20241010,110300,617404522,688,688,689,688,4162
|
|
20241010,110200,614540759,688,688,688,688,103
|
|
20241010,110100,614469895,688,688,688,688,0
|
|
20241010,110000,614469895,688,688,688,688,0
|
|
20241010,105900,614469895,688,688,688,687,702
|
|
20241010,105800,613987019,687,686,687,686,8542
|
|
20241010,105700,608120717,686,685,686,685,11539
|
|
20241010,105600,600216302,685,686,686,685,11100
|
|
20241010,105500,592612623,686,687,687,686,13508
|
|
20241010,105400,583346134,686,687,687,686,45
|
|
20241010,105300,583315259,687,687,687,687,0
|
|
20241010,105200,583315259,687,687,687,687,0
|
|
20241010,105100,583315259,687,687,687,687,0
|
|
20241010,105000,583315259,687,688,688,687,61
|
|
20241010,104900,583273342,688,686,688,686,3468
|
|
20241010,104800,580890816,687,687,687,686,3567
|
|
20241010,104700,578443847,687,687,687,687,101
|
|
20241010,104600,578374460,687,687,687,687,1
|
|
20241010,104500,578373773,687,688,688,686,1280
|
|
20241010,104400,577494683,688,687,688,686,1349
|
|
20241010,104300,576569211,687,686,687,686,655
|
|
20241010,104200,576119820,687,687,687,687,614
|
|
20241010,104100,575698002,687,687,687,687,0
|
|
20241010,104000,575698002,687,687,687,687,326
|
|
20241010,103900,575474040,687,688,688,687,99
|
|
20241010,103800,575405968,687,687,687,687,559
|
|
20241010,103700,575021935,687,687,687,687,34
|
|
20241010,103600,574998577,687,688,688,687,444
|
|
20241010,103500,574693298,688,688,688,688,0
|
|
20241010,103400,574693298,688,688,688,688,203
|
|
20241010,103300,574553634,688,688,688,688,138
|
|
20241010,103200,574458690,688,688,688,688,901
|
|
20241010,103100,573838802,688,686,688,685,1530
|
|
20241010,103000,572790746,686,687,687,686,7597
|
|
20241010,102900,567578794,687,688,688,687,7700
|
|
20241010,102800,562287819,687,689,689,687,5572
|
|
20241010,102700,558453372,690,690,690,690,6
|
|
20241010,102600,558449232,689,689,689,689,1
|
|
20241010,102500,558448543,689,689,689,689,1
|
|
20241010,102400,558447854,689,689,689,689,30
|
|
20241010,102300,558427184,689,689,689,689,1
|
|
20241010,102200,558426495,690,689,690,688,120
|
|
20241010,102100,558343928,688,689,689,688,2575
|
|
20241010,102000,556572108,690,690,690,690,2857
|
|
20241010,101900,554600778,691,691,691,691,2
|
|
20241010,101800,554599396,692,691,692,691,4313
|
|
20241010,101700,551619110,690,690,690,690,692
|
|
20241010,101600,551141630,690,689,690,689,5463
|
|
20241010,101500,547377223,687,688,688,687,1360
|
|
20241010,101400,546441587,688,689,689,688,7486
|
|
20241010,101300,541291218,690,690,690,690,0
|
|
20241010,101200,541291218,690,689,690,689,55
|
|
20241010,101100,541253319,689,689,689,689,0
|
|
20241010,101000,541253319,689,689,689,689,3
|
|
20241010,100900,541251252,689,688,689,687,8387
|
|
20241010,100800,535489061,689,689,689,689,1
|
|
20241010,100700,535488372,689,688,689,688,1619
|
|
20241010,100600,534373382,689,690,691,687,24676
|
|
20241010,100500,517398777,690,689,691,689,12706
|
|
20241010,100400,508636354,689,688,689,688,37
|
|
20241010,100300,508610897,689,689,689,689,3
|
|
20241010,100200,508608830,688,689,689,688,1023
|
|
20241010,100100,507904986,689,688,689,687,695
|
|
20241010,100000,507426811,689,689,689,689,8
|
|
20241010,095900,507421299,689,688,689,688,111
|
|
20241010,095800,507344921,688,687,688,687,3276
|
|
20241010,095700,505092763,687,686,687,686,5739
|
|
20241010,095600,501152071,686,688,688,686,5309
|
|
20241010,095500,497501690,689,688,690,687,770
|
|
20241010,095400,496971762,690,688,690,688,2511
|
|
20241010,095300,495242425,688,689,689,687,5299
|
|
20241010,095200,491591813,689,687,690,687,5161
|
|
20241010,095100,488037974,687,687,687,687,728
|
|
20241010,095000,487537838,686,687,689,686,17104
|
|
20241010,094900,475771182,688,686,688,685,27735
|
|
20241010,094800,456758413,685,685,687,685,12114
|
|
20241010,094700,448451303,685,686,686,684,33006
|
|
20241010,094600,425847734,686,687,687,686,18404
|
|
20241010,094500,413222560,687,688,688,687,8736
|
|
20241010,094400,407220899,687,689,690,687,60106
|
|
20241010,094300,365861461,689,690,690,689,6648
|
|
20241010,094200,361280942,690,689,690,689,1110
|
|
20241010,094100,360515142,689,689,689,689,1379
|
|
20241010,094000,359565011,689,689,689,689,219
|
|
20241010,093900,359414120,689,689,689,689,7697
|
|
20241010,093800,354110887,689,690,690,688,414
|
|
20241010,093700,353825648,690,690,690,690,1155
|
|
20241010,093600,353028698,690,691,691,689,115
|
|
20241010,093500,352949457,691,689,692,689,18645
|
|
20241010,093400,340101143,688,690,690,688,12683
|
|
20241010,093300,331371062,690,688,690,687,11892
|
|
20241010,093200,323191662,688,687,688,687,9972
|
|
20241010,093100,316336928,688,690,690,687,27827
|
|
20241010,093000,297164249,691,693,693,690,56919
|
|
20241010,092900,257876143,693,693,693,692,8621
|
|
20241010,092800,251908291,693,693,693,692,5648
|
|
20241010,092700,247998373,693,692,693,691,3721
|
|
20241010,092600,245424939,691,691,692,691,12340
|
|
20241010,092500,236897998,692,692,692,691,15225
|
|
20241010,092400,226375522,692,691,692,691,6224
|
|
20241010,092300,222068959,693,693,694,692,19069
|
|
20241010,092200,208869731,694,694,695,693,6745
|
|
20241010,092100,204189977,694,694,694,694,1011
|
|
20241010,092000,203488343,692,693,695,692,2795
|
|
20241010,091900,201550449,694,693,694,692,3380
|
|
20241010,091800,199209350,692,693,693,691,22056
|
|
20241010,091700,183941310,694,696,696,693,17887
|
|
20241010,091600,171540352,695,695,696,694,7834
|
|
20241010,091500,166100298,694,696,696,693,35007
|
|
20241010,091400,141791007,696,699,699,695,41917
|
|
20241010,091300,112596206,699,699,700,699,5497
|
|
20241010,091200,108753800,699,698,699,697,5650
|
|
20241010,091100,104813087,698,699,699,697,15419
|
|
20241010,091000,94052444,699,699,700,699,2804
|
|
20241010,090900,92091445,700,700,700,700,31
|
|
20241010,090800,92069745,700,699,700,699,5733
|
|
20241010,090700,88059371,699,698,699,698,4022
|
|
20241010,090600,85248243,699,699,700,698,24392
|
|
20241010,090500,68219283,698,698,699,697,10524
|
|
20241010,090400,60877157,698,698,699,697,9188
|
|
20241010,090300,54462832,699,700,700,699,1196
|
|
20241010,090200,53626818,700,700,700,698,1203
|
|
20241010,090100,52786824,700,698,701,697,10509
|
|
20241010,090000,45450270,701,701,701,697,54788
|