622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,191900,403290526,704,704,704,704,14577
|
|
20241017,191800,403290526,704,704,704,704,0
|
|
20241017,191700,403290526,704,704,704,704,0
|
|
20241017,191600,403290526,704,704,704,704,0
|
|
20241017,191500,403290526,704,704,704,704,0
|
|
20241017,191400,403290526,704,704,704,704,0
|
|
20241017,191300,403290526,704,704,704,704,0
|
|
20241017,191200,403290526,704,704,704,704,0
|
|
20241017,191100,403290526,704,704,704,704,0
|
|
20241017,191000,403290526,704,704,704,704,0
|
|
20241017,190900,403290526,704,704,704,704,0
|
|
20241017,190800,403290526,704,704,704,704,0
|
|
20241017,190700,403290526,704,704,704,704,0
|
|
20241017,190600,403290526,704,704,704,704,0
|
|
20241017,190500,403290526,704,704,704,704,0
|
|
20241017,190400,403290526,704,704,704,704,0
|
|
20241017,190300,403290526,704,704,704,704,0
|
|
20241017,190200,403290526,704,704,704,704,0
|
|
20241017,190100,403290526,704,704,704,704,0
|
|
20241017,190000,403290526,704,704,704,704,0
|
|
20241017,185900,403290526,704,704,704,704,0
|
|
20241017,185800,403290526,704,704,704,704,0
|
|
20241017,185700,403290526,704,704,704,704,0
|
|
20241017,185600,403290526,704,704,704,704,0
|
|
20241017,185500,403290526,704,704,704,704,0
|
|
20241017,185400,403290526,704,704,704,704,0
|
|
20241017,185300,403290526,704,704,704,704,0
|
|
20241017,185200,403290526,704,704,704,704,0
|
|
20241017,185100,403290526,704,704,704,704,0
|
|
20241017,185000,403290526,704,704,704,704,0
|
|
20241017,184900,403290526,704,704,704,704,14577
|
|
20241017,184800,403290526,704,704,704,704,0
|
|
20241017,184700,403290526,704,704,704,704,0
|
|
20241017,184600,403290526,704,704,704,704,0
|
|
20241017,184500,403290526,704,704,704,704,0
|
|
20241017,184400,403290526,704,704,704,704,0
|
|
20241017,184300,403290526,704,704,704,704,0
|
|
20241017,184200,403290526,704,704,704,704,0
|
|
20241017,184100,403290526,704,704,704,704,0
|
|
20241017,184000,403290526,704,704,704,704,0
|
|
20241017,183900,403290526,704,704,704,704,0
|
|
20241017,183800,403290526,704,704,704,704,0
|
|
20241017,183700,403290526,704,704,704,704,0
|
|
20241017,183600,403290526,704,704,704,704,0
|
|
20241017,183500,403290526,704,704,704,704,0
|
|
20241017,183400,403290526,704,704,704,704,0
|
|
20241017,183300,403290526,704,704,704,704,0
|
|
20241017,183200,403290526,704,704,704,704,0
|
|
20241017,183100,403290526,704,704,704,704,0
|
|
20241017,183000,403290526,704,704,704,704,0
|
|
20241017,182900,403290526,704,704,704,704,0
|
|
20241017,182800,403290526,704,704,704,704,0
|
|
20241017,182700,403290526,704,704,704,704,0
|
|
20241017,182600,403290526,704,704,704,704,0
|
|
20241017,182500,403290526,704,704,704,704,0
|
|
20241017,182400,403290526,704,704,704,704,0
|
|
20241017,182300,403290526,704,704,704,704,0
|
|
20241017,182200,403290526,704,704,704,704,0
|
|
20241017,182100,403290526,704,704,704,704,0
|
|
20241017,182000,403290526,704,704,704,704,0
|
|
20241017,181900,403290526,704,704,704,704,14577
|
|
20241017,181800,403290526,704,704,704,704,0
|
|
20241017,181700,403290526,704,704,704,704,0
|
|
20241017,181600,403290526,704,704,704,704,0
|
|
20241017,181500,403290526,704,704,704,704,0
|
|
20241017,181400,403290526,704,704,704,704,0
|
|
20241017,181300,403290526,704,704,704,704,0
|
|
20241017,181200,403290526,704,704,704,704,0
|
|
20241017,181100,403290526,704,704,704,704,0
|
|
20241017,181000,403290526,704,704,704,704,0
|
|
20241017,180900,403290526,704,704,704,704,0
|
|
20241017,180800,403290526,704,704,704,704,0
|
|
20241017,180700,403290526,704,704,704,704,0
|
|
20241017,180600,403290526,704,704,704,704,0
|
|
20241017,180500,403290526,704,704,704,704,0
|
|
20241017,180400,403290526,704,704,704,704,0
|
|
20241017,180300,403290526,704,704,704,704,0
|
|
20241017,180200,403290526,704,704,704,704,0
|
|
20241017,180100,403290526,704,704,704,704,0
|
|
20241017,180000,403290526,704,704,704,704,0
|
|
20241017,175900,403290526,704,704,704,704,0
|
|
20241017,175800,403290526,704,704,704,704,0
|
|
20241017,175700,403290526,704,704,704,704,0
|
|
20241017,175600,403290526,704,704,704,704,0
|
|
20241017,175500,403290526,704,704,704,704,0
|
|
20241017,175400,403290526,704,704,704,704,0
|
|
20241017,175300,403290526,704,704,704,704,0
|
|
20241017,175200,403290526,704,704,704,704,0
|
|
20241017,175100,403290526,704,704,704,704,0
|
|
20241017,175000,403290526,704,704,704,704,0
|
|
20241017,174900,403290526,704,704,704,704,14577
|
|
20241017,174800,403290526,704,704,704,704,0
|
|
20241017,174700,403290526,704,704,704,704,0
|
|
20241017,174600,403290526,704,704,704,704,0
|
|
20241017,174500,403290526,704,704,704,704,0
|
|
20241017,174400,403290526,704,704,704,704,0
|
|
20241017,174300,403290526,704,704,704,704,0
|
|
20241017,174200,403290526,704,704,704,704,0
|
|
20241017,174100,403290526,704,704,704,704,0
|
|
20241017,174000,403290526,704,704,704,704,0
|
|
20241017,173900,403290526,704,704,704,704,0
|
|
20241017,173800,403290526,704,704,704,704,0
|
|
20241017,173700,403290526,704,704,704,704,0
|
|
20241017,173600,403290526,704,704,704,704,0
|
|
20241017,173500,403290526,704,704,704,704,0
|
|
20241017,173400,403290526,704,704,704,704,0
|
|
20241017,173300,403290526,704,704,704,704,0
|
|
20241017,173200,403290526,704,704,704,704,0
|
|
20241017,173100,403290526,704,704,704,704,0
|
|
20241017,173000,403290526,704,704,704,704,0
|
|
20241017,172900,403290526,704,704,704,704,0
|
|
20241017,172800,403290526,704,704,704,704,0
|
|
20241017,172700,403290526,704,704,704,704,0
|
|
20241017,172600,403290526,704,704,704,704,0
|
|
20241017,172500,403290526,704,704,704,704,0
|
|
20241017,172400,403290526,704,704,704,704,0
|
|
20241017,172300,403290526,704,704,704,704,0
|
|
20241017,172200,403290526,704,704,704,704,0
|
|
20241017,172100,403290526,704,704,704,704,0
|
|
20241017,172000,403290526,704,704,704,704,0
|
|
20241017,171900,403290526,704,704,704,704,14577
|
|
20241017,171800,403290526,704,704,704,704,0
|
|
20241017,171700,403290526,704,704,704,704,0
|
|
20241017,171600,403290526,704,704,704,704,0
|
|
20241017,171500,403290526,704,704,704,704,0
|
|
20241017,171400,403290526,704,704,704,704,0
|
|
20241017,171300,403290526,704,704,704,704,0
|
|
20241017,171200,403290526,704,704,704,704,0
|
|
20241017,171100,403290526,704,704,704,704,0
|
|
20241017,171000,403290526,704,704,704,704,0
|
|
20241017,170900,403290526,704,704,704,704,0
|
|
20241017,170800,403290526,704,704,704,704,0
|
|
20241017,170700,403290526,704,704,704,704,0
|
|
20241017,170600,403290526,704,704,704,704,0
|
|
20241017,170500,403290526,704,704,704,704,0
|
|
20241017,170400,403290526,704,704,704,704,0
|
|
20241017,170300,403290526,704,704,704,704,0
|
|
20241017,170200,403290526,704,704,704,704,0
|
|
20241017,170100,403290526,704,704,704,704,0
|
|
20241017,170000,403290526,704,704,704,704,0
|
|
20241017,165900,403290526,704,704,704,704,0
|
|
20241017,165800,403290526,704,704,704,704,0
|
|
20241017,165700,403290526,704,704,704,704,0
|
|
20241017,165600,403290526,704,704,704,704,0
|
|
20241017,165500,403290526,704,704,704,704,0
|
|
20241017,165400,403290526,704,704,704,704,0
|
|
20241017,165300,403290526,704,704,704,704,0
|
|
20241017,165200,403290526,704,704,704,704,0
|
|
20241017,165100,403290526,704,704,704,704,0
|
|
20241017,165000,403290526,704,704,704,704,0
|
|
20241017,164900,403290526,704,704,704,704,14577
|
|
20241017,164800,403290526,704,704,704,704,0
|
|
20241017,164700,403290526,704,704,704,704,0
|
|
20241017,164600,403290526,704,704,704,704,0
|
|
20241017,164500,403290526,704,704,704,704,0
|
|
20241017,164400,403290526,704,704,704,704,0
|
|
20241017,164300,403290526,704,704,704,704,0
|
|
20241017,164200,403290526,704,704,704,704,0
|
|
20241017,164100,403290526,704,704,704,704,0
|
|
20241017,164000,403290526,704,704,704,704,0
|
|
20241017,163900,403290526,704,704,704,704,0
|
|
20241017,163800,403290526,704,704,704,704,0
|
|
20241017,163700,403290526,704,704,704,704,0
|
|
20241017,163600,403290526,704,704,704,704,0
|
|
20241017,163500,403290526,704,704,704,704,0
|
|
20241017,163400,403290526,704,704,704,704,0
|
|
20241017,163300,403290526,704,704,704,704,0
|
|
20241017,163200,403290526,704,704,704,704,0
|
|
20241017,163100,403290526,704,704,704,704,0
|
|
20241017,163000,403290526,704,704,704,704,0
|
|
20241017,162900,403290526,704,704,704,704,0
|
|
20241017,162800,403290526,704,704,704,704,0
|
|
20241017,162700,403290526,704,704,704,704,0
|
|
20241017,162600,403290526,704,704,704,704,0
|
|
20241017,162500,403290526,704,704,704,704,0
|
|
20241017,162400,403290526,704,704,704,704,0
|
|
20241017,162300,403290526,704,704,704,704,0
|
|
20241017,162200,403290526,704,704,704,704,0
|
|
20241017,162100,403290526,704,704,704,704,0
|
|
20241017,162000,403290526,704,704,704,704,0
|
|
20241017,161900,403290526,704,704,704,704,14577
|
|
20241017,161800,403290526,704,704,704,704,0
|
|
20241017,161700,403290526,704,704,704,704,0
|
|
20241017,161600,403290526,704,704,704,704,0
|
|
20241017,161500,403290526,704,704,704,704,0
|
|
20241017,161400,403290526,704,704,704,704,0
|
|
20241017,161300,403290526,704,704,704,704,0
|
|
20241017,161200,403290526,704,704,704,704,0
|
|
20241017,161100,403290526,704,704,704,704,0
|
|
20241017,161000,403290526,704,704,704,704,0
|
|
20241017,160900,403290526,704,704,704,704,0
|
|
20241017,160800,403290526,704,704,704,704,0
|
|
20241017,160700,403290526,704,704,704,704,0
|
|
20241017,160600,403290526,704,704,704,704,0
|
|
20241017,160500,403290526,704,704,704,704,0
|
|
20241017,160400,403290526,704,704,704,704,0
|
|
20241017,160300,403290526,704,704,704,704,0
|
|
20241017,160200,403290526,704,704,704,704,0
|
|
20241017,160100,403290526,704,704,704,704,0
|
|
20241017,160000,403290526,704,704,704,704,0
|
|
20241017,155900,403290526,704,704,704,704,0
|
|
20241017,155800,403290526,704,704,704,704,0
|
|
20241017,155700,403290526,704,704,704,704,0
|
|
20241017,155600,403290526,704,704,704,704,0
|
|
20241017,155500,403290526,704,704,704,704,0
|
|
20241017,155400,403290526,704,704,704,704,0
|
|
20241017,155300,403290526,704,704,704,704,0
|
|
20241017,155200,403290526,704,704,704,704,0
|
|
20241017,155100,403290526,704,704,704,704,0
|
|
20241017,155000,403290526,704,704,704,704,0
|
|
20241017,154900,403290526,704,704,704,704,14577
|
|
20241017,154800,403290526,704,704,704,704,0
|
|
20241017,154700,403290526,704,704,704,704,0
|
|
20241017,154600,403290526,704,704,704,704,0
|
|
20241017,154500,403290526,704,704,704,704,0
|
|
20241017,154400,403290526,704,704,704,704,0
|
|
20241017,154300,403290526,704,704,704,704,0
|
|
20241017,154200,403290526,704,704,704,704,0
|
|
20241017,154100,403290526,704,704,704,704,0
|
|
20241017,154000,403290526,704,704,704,704,0
|
|
20241017,153900,403290526,704,704,704,704,0
|
|
20241017,153800,403290526,704,704,704,704,0
|
|
20241017,153700,403290526,704,704,704,704,0
|
|
20241017,153600,403290526,704,704,704,704,0
|
|
20241017,153500,403290526,704,704,704,704,0
|
|
20241017,153400,403290526,704,704,704,704,0
|
|
20241017,153300,403290526,704,704,704,704,0
|
|
20241017,153200,403290526,704,704,704,704,0
|
|
20241017,153100,403290526,704,704,704,704,0
|
|
20241017,153000,403290526,704,704,704,704,14577
|
|
20241017,152900,393028318,704,704,704,704,0
|
|
20241017,152800,393028318,704,704,704,704,0
|
|
20241017,152700,393028318,704,704,704,704,0
|
|
20241017,152600,393028318,704,704,704,704,0
|
|
20241017,152500,393028318,704,704,704,704,0
|
|
20241017,152400,393028318,704,704,704,704,0
|
|
20241017,152300,393028318,704,704,704,704,0
|
|
20241017,152200,393028318,704,704,704,704,0
|
|
20241017,152100,393028318,704,704,704,704,0
|
|
20241017,152000,393028318,704,704,704,704,0
|
|
20241017,151900,393028318,704,705,705,704,3612
|
|
20241017,151800,390485395,705,706,706,705,3843
|
|
20241017,151700,387776079,706,707,707,706,2255
|
|
20241017,151600,386184037,707,706,707,706,351
|
|
20241017,151500,385936230,706,706,706,706,150
|
|
20241017,151400,385830330,706,707,707,706,101
|
|
20241017,151300,385758953,705,706,706,705,2004
|
|
20241017,151200,384345241,706,706,707,706,296
|
|
20241017,151100,384136261,706,707,707,706,4021
|
|
20241017,151000,381297285,707,707,707,707,65
|
|
20241017,150900,381251330,706,706,706,706,1108
|
|
20241017,150800,380469082,706,706,706,706,2
|
|
20241017,150700,380467670,706,706,706,706,1
|
|
20241017,150600,380466964,705,705,705,705,1000
|
|
20241017,150500,379761964,707,707,707,707,0
|
|
20241017,150400,379761964,707,706,707,706,5
|
|
20241017,150300,379758433,706,706,706,706,10468
|
|
20241017,150200,372368025,706,706,706,706,2015
|
|
20241017,150100,370945435,706,706,707,706,71
|
|
20241017,150000,370895302,706,706,707,706,504
|
|
20241017,145900,370538978,707,706,707,706,2
|
|
20241017,145800,370537565,706,706,706,706,717
|
|
20241017,145700,370031363,707,706,707,706,2
|
|
20241017,145600,370029950,707,707,707,707,8
|
|
20241017,145500,370024294,707,706,707,706,122
|
|
20241017,145400,369938161,707,707,707,707,240
|
|
20241017,145300,369768481,707,708,708,707,484
|
|
20241017,145200,369426289,708,707,708,707,401
|
|
20241017,145100,369142781,707,707,707,707,100
|
|
20241017,145000,369072081,708,707,708,707,707
|
|
20241017,144900,368571709,707,707,707,707,500
|
|
20241017,144800,368218209,707,707,707,707,1595
|
|
20241017,144700,367090544,706,706,706,706,298
|
|
20241017,144600,366880156,706,707,707,706,2056
|
|
20241017,144500,365426677,708,708,708,707,5532
|
|
20241017,144400,361515551,707,708,708,707,131
|
|
20241017,144300,361422933,707,708,708,707,1570
|
|
20241017,144200,360312661,708,708,708,708,0
|
|
20241017,144100,360312661,708,709,709,707,12
|
|
20241017,144000,360304163,711,709,711,709,152
|
|
20241017,143900,360196204,707,710,710,707,4394
|
|
20241017,143800,357087298,710,709,710,709,2
|
|
20241017,143700,357085879,709,711,712,709,825
|
|
20241017,143600,356499637,713,711,713,711,189
|
|
20241017,143500,356365071,713,711,713,711,5568
|
|
20241017,143400,352400348,711,711,711,710,10580
|
|
20241017,143300,344878038,711,707,711,707,24905
|
|
20241017,143200,327199367,706,707,708,706,5724
|
|
20241017,143100,323147998,706,707,708,706,706
|
|
20241017,143000,322649508,708,708,708,708,5
|
|
20241017,142900,322645968,708,708,708,708,101
|
|
20241017,142800,322574460,707,707,707,707,14
|
|
20241017,142700,322564562,707,707,707,707,300
|
|
20241017,142600,322352462,708,708,708,708,0
|
|
20241017,142500,322352462,708,708,708,708,11
|
|
20241017,142400,322344674,708,708,708,708,0
|
|
20241017,142300,322344674,708,708,708,708,32
|
|
20241017,142200,322322018,708,708,708,708,1
|
|
20241017,142100,322321310,708,708,708,708,1
|
|
20241017,142000,322320602,707,707,707,707,1000
|
|
20241017,141900,321613602,707,707,707,707,1012
|
|
20241017,141800,320898118,707,707,707,707,500
|
|
20241017,141700,320544618,708,708,708,708,0
|
|
20241017,141600,320544618,708,707,708,707,416
|
|
20241017,141500,320250505,707,708,708,707,301
|
|
20241017,141400,320037398,709,709,709,709,0
|
|
20241017,141300,320037398,709,709,709,709,0
|
|
20241017,141200,320037398,709,708,709,708,2
|
|
20241017,141100,320035981,708,708,708,708,0
|
|
20241017,141000,320035981,708,708,708,708,14
|
|
20241017,140900,320026069,707,707,707,707,0
|
|
20241017,140800,320026069,707,707,707,707,101
|
|
20241017,140700,319954662,707,707,707,707,5547
|
|
20241017,140600,316032933,707,709,709,707,11
|
|
20241017,140500,316025136,709,708,709,707,152
|
|
20241017,140400,315917520,707,707,707,707,24
|
|
20241017,140300,315900552,708,709,709,708,6386
|
|
20241017,140200,311378673,708,708,708,708,3198
|
|
20241017,140100,309114489,708,709,709,708,82
|
|
20241017,140000,309056419,708,707,708,707,9692
|
|
20241017,135900,302194783,707,707,708,707,399
|
|
20241017,135800,301912490,707,707,707,707,189
|
|
20241017,135700,301778867,708,706,708,706,17831
|
|
20241017,135600,289180916,705,706,706,705,153
|
|
20241017,135500,289072900,705,706,706,705,1001
|
|
20241017,135400,288367194,706,706,706,706,0
|
|
20241017,135300,288367194,706,706,706,706,766
|
|
20241017,135200,287826398,706,706,706,706,103
|
|
20241017,135100,287753680,706,706,706,706,0
|
|
20241017,135000,287753680,706,706,706,706,0
|
|
20241017,134900,287753680,706,705,706,705,151
|
|
20241017,134800,287647224,705,705,705,705,41
|
|
20241017,134700,287618319,704,705,705,704,4699
|
|
20241017,134600,284310114,705,705,705,705,7
|
|
20241017,134500,284305179,704,705,705,704,10000
|
|
20241017,134400,277259517,706,706,706,706,566
|
|
20241017,134300,276859921,706,706,706,706,7
|
|
20241017,134200,276854979,706,706,706,706,42
|
|
20241017,134100,276825327,706,706,706,706,2001
|
|
20241017,134000,275412621,705,705,705,705,0
|
|
20241017,133900,275412621,705,705,705,705,0
|
|
20241017,133800,275412621,705,705,705,705,0
|
|
20241017,133700,275412621,705,705,705,705,5300
|
|
20241017,133600,271676121,705,705,705,705,0
|
|
20241017,133500,271676121,705,705,705,705,0
|
|
20241017,133400,271676121,705,705,705,705,1823
|
|
20241017,133300,270390906,706,706,706,706,0
|
|
20241017,133200,270390906,706,706,706,706,838
|
|
20241017,133100,269799278,706,706,706,706,190
|
|
20241017,133000,269665138,707,706,707,706,113
|
|
20241017,132900,269585347,706,706,706,706,790
|
|
20241017,132800,269027607,706,706,706,706,0
|
|
20241017,132700,269027607,706,706,706,706,0
|
|
20241017,132600,269027607,706,706,706,706,0
|
|
20241017,132500,269027607,706,706,706,706,0
|
|
20241017,132400,269027607,706,706,706,706,0
|
|
20241017,132300,269027607,706,706,706,706,0
|
|
20241017,132200,269027607,706,706,706,706,559
|
|
20241017,132100,268632953,706,706,706,706,0
|
|
20241017,132000,268632953,706,706,706,706,1041
|
|
20241017,131900,267898007,706,706,706,706,72
|
|
20241017,131800,267847175,707,706,707,706,10
|
|
20241017,131700,267840114,706,706,707,706,405
|
|
20241017,131600,267554179,706,706,706,706,3
|
|
20241017,131500,267552061,705,705,705,705,0
|
|
20241017,131400,267552061,705,706,706,705,755
|
|
20241017,131300,267019736,705,705,705,705,1412
|
|
20241017,131200,266024276,705,705,705,705,426
|
|
20241017,131100,265723946,706,706,706,706,0
|
|
20241017,131000,265723946,706,706,706,706,208
|
|
20241017,130900,265577098,706,706,706,706,1000
|
|
20241017,130800,264871098,706,706,706,706,1000
|
|
20241017,130700,264165098,707,707,707,707,0
|
|
20241017,130600,264165098,707,707,707,707,0
|
|
20241017,130500,264165098,707,707,707,707,0
|
|
20241017,130400,264165098,707,707,707,707,0
|
|
20241017,130300,264165098,707,706,707,706,10
|
|
20241017,130200,264158035,705,705,705,705,2
|
|
20241017,130100,264156625,705,706,706,705,4661
|
|
20241017,130000,260870220,706,706,706,706,0
|
|
20241017,125900,260870220,706,706,706,706,967
|
|
20241017,125800,260187518,705,705,705,705,0
|
|
20241017,125700,260187518,705,705,705,705,0
|
|
20241017,125600,260187518,705,705,705,705,0
|
|
20241017,125500,260187518,705,705,705,705,0
|
|
20241017,125400,260187518,705,705,705,705,0
|
|
20241017,125300,260187518,705,705,705,705,0
|
|
20241017,125200,260187518,705,705,705,705,0
|
|
20241017,125100,260187518,705,706,706,704,5999
|
|
20241017,125000,255961072,705,706,706,705,856
|
|
20241017,124900,255357582,706,706,706,706,1
|
|
20241017,124800,255356876,705,705,705,705,1
|
|
20241017,124700,255356171,705,705,705,705,1600
|
|
20241017,124600,254228171,706,706,706,706,0
|
|
20241017,124500,254228171,706,706,706,706,0
|
|
20241017,124400,254228171,706,706,706,706,0
|
|
20241017,124300,254228171,706,706,706,706,0
|
|
20241017,124200,254228171,706,706,706,706,0
|
|
20241017,124100,254228171,706,706,706,706,300
|
|
20241017,124000,254016371,705,705,705,705,0
|
|
20241017,123900,254016371,705,705,705,705,5
|
|
20241017,123800,254012846,706,706,706,706,0
|
|
20241017,123700,254012846,706,706,706,706,0
|
|
20241017,123600,254012846,706,705,706,705,5001
|
|
20241017,123500,250487140,705,705,705,705,1709
|
|
20241017,123400,249282295,705,705,705,705,2505
|
|
20241017,123300,247516270,706,705,706,705,1190
|
|
20241017,123200,246677130,705,705,705,705,25
|
|
20241017,123100,246659505,703,703,703,703,0
|
|
20241017,123000,246659505,703,703,703,703,0
|
|
20241017,122900,246659505,703,703,703,703,0
|
|
20241017,122800,246659505,703,703,703,703,2083
|
|
20241017,122700,245195156,705,706,706,705,516
|
|
20241017,122600,244831061,705,705,705,705,4
|
|
20241017,122500,244828241,704,704,704,704,3000
|
|
20241017,122400,242716241,704,704,704,704,0
|
|
20241017,122300,242716241,704,704,704,704,0
|
|
20241017,122200,242716241,704,704,704,704,0
|
|
20241017,122100,242716241,704,705,705,704,4047
|
|
20241017,122000,239866733,706,706,706,706,1
|
|
20241017,121900,239866027,705,705,705,705,3160
|
|
20241017,121800,237638227,706,706,706,706,0
|
|
20241017,121700,237638227,706,706,706,706,0
|
|
20241017,121600,237638227,706,706,706,706,911
|
|
20241017,121500,236995061,706,706,706,706,805
|
|
20241017,121400,236426731,706,706,706,706,0
|
|
20241017,121300,236426731,706,706,706,706,1124
|
|
20241017,121200,235633187,706,706,706,706,0
|
|
20241017,121100,235633187,706,705,706,705,384
|
|
20241017,121000,235362466,705,705,705,705,50
|
|
20241017,120900,235327216,705,704,705,704,977
|
|
20241017,120800,234639356,704,704,704,704,39
|
|
20241017,120700,234611900,704,705,705,704,951
|
|
20241017,120600,233941877,705,705,705,705,1000
|
|
20241017,120500,233236877,705,705,705,705,1000
|
|
20241017,120400,232531877,705,706,706,705,2
|
|
20241017,120300,232530466,706,706,706,706,1
|
|
20241017,120200,232529760,705,705,705,705,0
|
|
20241017,120100,232529760,705,705,705,705,0
|
|
20241017,120000,232529760,705,705,705,705,0
|
|
20241017,115900,232529760,705,705,705,705,0
|
|
20241017,115800,232529760,705,705,705,705,3048
|
|
20241017,115700,230380920,705,705,705,705,0
|
|
20241017,115600,230380920,705,705,705,705,0
|
|
20241017,115500,230380920,705,705,705,705,1217
|
|
20241017,115400,229522935,706,706,706,706,1603
|
|
20241017,115300,228391217,706,706,706,706,0
|
|
20241017,115200,228391217,706,705,706,705,3948
|
|
20241017,115100,225604429,705,705,705,705,300
|
|
20241017,115000,225392929,704,704,704,704,0
|
|
20241017,114900,225392929,704,704,704,704,500
|
|
20241017,114800,225040929,704,704,704,704,0
|
|
20241017,114700,225040929,704,705,705,704,300
|
|
20241017,114600,224829699,705,705,705,705,0
|
|
20241017,114500,224829699,705,705,705,705,0
|
|
20241017,114400,224829699,705,705,705,705,0
|
|
20241017,114300,224829699,705,705,705,705,0
|
|
20241017,114200,224829699,705,705,705,705,1500
|
|
20241017,114100,223772199,705,706,706,705,8471
|
|
20241017,114000,217800143,706,705,706,705,2
|
|
20241017,113900,217798732,704,704,704,704,198
|
|
20241017,113800,217659340,705,705,705,705,10001
|
|
20241017,113700,210608635,706,706,706,706,0
|
|
20241017,113600,210608635,706,706,706,706,0
|
|
20241017,113500,210608635,706,705,706,705,78
|
|
20241017,113400,210553644,706,706,706,706,1439
|
|
20241017,113300,209537710,704,704,704,704,0
|
|
20241017,113200,209537710,704,704,704,704,0
|
|
20241017,113100,209537710,704,704,704,704,0
|
|
20241017,113000,209537710,704,704,704,704,502
|
|
20241017,112900,209184302,704,704,704,704,1794
|
|
20241017,112800,207921326,706,706,706,706,0
|
|
20241017,112700,207921326,706,706,706,706,1
|
|
20241017,112600,207920620,704,704,704,704,0
|
|
20241017,112500,207920620,704,705,705,704,186
|
|
20241017,112400,207789559,706,706,706,706,5
|
|
20241017,112300,207786029,706,706,706,706,0
|
|
20241017,112200,207786029,706,706,706,706,0
|
|
20241017,112100,207786029,706,706,706,706,0
|
|
20241017,112000,207786029,706,706,706,706,0
|
|
20241017,111900,207786029,706,706,706,706,0
|
|
20241017,111800,207786029,706,706,706,706,3
|
|
20241017,111700,207783911,707,706,707,706,2
|
|
20241017,111600,207782498,705,705,705,705,0
|
|
20241017,111500,207782498,705,705,705,705,0
|
|
20241017,111400,207782498,705,705,705,705,1096
|
|
20241017,111300,207009818,703,703,703,703,1
|
|
20241017,111200,207009115,703,703,703,703,3459
|
|
20241017,111100,204577438,703,704,704,703,49
|
|
20241017,111000,204542967,705,704,705,704,60
|
|
20241017,110900,204500676,704,704,704,704,21
|
|
20241017,110800,204485892,704,704,704,704,2254
|
|
20241017,110700,202899076,703,703,704,703,1302
|
|
20241017,110600,201983070,704,704,704,704,6466
|
|
20241017,110500,197431006,705,705,705,705,2
|
|
20241017,110400,197429596,705,704,705,704,2113
|
|
20241017,110300,195941943,705,705,705,705,731
|
|
20241017,110200,195426588,705,705,705,705,75
|
|
20241017,110100,195373713,706,706,707,705,16
|
|
20241017,110000,195362418,705,706,706,705,494
|
|
20241017,105900,195014145,706,706,706,706,6
|
|
20241017,105800,195009909,706,706,706,706,0
|
|
20241017,105700,195009909,706,706,706,706,40
|
|
20241017,105600,194981669,706,706,706,706,0
|
|
20241017,105500,194981669,706,706,706,706,0
|
|
20241017,105400,194981669,706,706,706,706,0
|
|
20241017,105300,194981669,706,706,706,706,14
|
|
20241017,105200,194971785,704,704,704,704,0
|
|
20241017,105100,194971785,704,705,705,704,2343
|
|
20241017,105000,193322312,704,704,704,704,1
|
|
20241017,104900,193321608,705,705,705,705,0
|
|
20241017,104800,193321608,705,705,705,705,20
|
|
20241017,104700,193307508,705,705,705,705,0
|
|
20241017,104600,193307508,705,705,705,705,1220
|
|
20241017,104500,192447408,705,705,705,705,5001
|
|
20241017,104400,188921703,706,706,706,706,1416
|
|
20241017,104300,187922007,707,707,707,707,169
|
|
20241017,104200,187802524,707,707,707,707,0
|
|
20241017,104100,187802524,707,707,707,707,0
|
|
20241017,104000,187802524,707,707,707,707,0
|
|
20241017,103900,187802524,707,707,707,707,1000
|
|
20241017,103800,187095524,707,707,707,707,0
|
|
20241017,103700,187095524,707,707,707,707,0
|
|
20241017,103600,187095524,707,707,707,707,0
|
|
20241017,103500,187095524,707,707,708,707,1004
|
|
20241017,103400,186384698,705,707,707,705,2796
|
|
20241017,103300,184412109,707,707,707,707,1
|
|
20241017,103200,184411402,706,706,706,706,1
|
|
20241017,103100,184410696,708,708,708,708,20
|
|
20241017,103000,184396536,708,707,708,705,132
|
|
20241017,102900,184303403,707,707,708,707,8
|
|
20241017,102800,184297746,705,707,707,705,16965
|
|
20241017,102700,172326327,708,707,708,707,5303
|
|
20241017,102600,168572103,709,709,709,709,5002
|
|
20241017,102500,165025685,710,709,710,709,5012
|
|
20241017,102400,161472173,709,707,709,707,1001
|
|
20241017,102300,160764464,709,707,709,707,2001
|
|
20241017,102200,159349755,707,707,708,707,2424
|
|
20241017,102100,157633863,707,708,708,707,310
|
|
20241017,102000,157414683,708,708,708,708,0
|
|
20241017,101900,157414683,708,708,708,708,4
|
|
20241017,101800,157411851,707,708,708,707,8103
|
|
20241017,101700,151682228,709,709,709,709,0
|
|
20241017,101600,151682228,709,710,710,709,11
|
|
20241017,101500,151674419,710,709,710,709,7260
|
|
20241017,101400,146526049,709,708,709,708,49
|
|
20241017,101300,146491356,707,708,708,707,2000
|
|
20241017,101200,145077355,709,709,709,708,6
|
|
20241017,101100,145073105,710,710,710,709,1016
|
|
20241017,101000,144351749,709,708,709,707,8285
|
|
20241017,100900,138481362,706,707,708,706,12756
|
|
20241017,100800,129458801,706,706,706,706,326
|
|
20241017,100700,129228645,707,707,707,707,1
|
|
20241017,100600,129227938,706,706,706,706,1
|
|
20241017,100500,129227232,707,707,707,707,1
|
|
20241017,100400,129226525,706,705,706,705,5396
|
|
20241017,100300,125422344,706,706,707,706,6136
|
|
20241017,100200,121090327,707,706,707,706,280
|
|
20241017,100100,120892646,706,707,707,706,1466
|
|
20241017,100000,119857208,707,708,708,707,4226
|
|
20241017,095900,116869414,708,707,708,707,378
|
|
20241017,095800,116602135,707,707,707,707,5200
|
|
20241017,095700,112925735,707,707,707,707,0
|
|
20241017,095600,112925735,707,707,707,707,3559
|
|
20241017,095500,110409522,707,707,707,707,110
|
|
20241017,095400,110331752,706,708,708,706,3858
|
|
20241017,095300,107600688,708,708,708,708,1200
|
|
20241017,095200,106751088,708,707,708,707,3
|
|
20241017,095100,106748966,706,707,708,706,3
|
|
20241017,095000,106746845,705,706,708,705,6501
|
|
20241017,094900,102155091,706,707,708,706,6954
|
|
20241017,094800,97244016,707,707,707,707,989
|
|
20241017,094700,96544793,707,707,707,707,5
|
|
20241017,094600,96541258,706,706,706,706,100
|
|
20241017,094500,96470658,706,706,706,706,100
|
|
20241017,094400,96400058,707,707,707,707,10
|
|
20241017,094300,96392988,707,707,707,707,0
|
|
20241017,094200,96392988,707,705,707,705,1530
|
|
20241017,094100,95314278,707,707,707,707,116
|
|
20241017,094000,95232266,707,707,707,707,1724
|
|
20241017,093900,94013398,707,707,707,707,911
|
|
20241017,093800,93369321,706,708,708,705,25515
|
|
20241017,093700,75378307,708,708,708,708,0
|
|
20241017,093600,75378307,708,708,708,708,0
|
|
20241017,093500,75378307,708,707,708,707,425
|
|
20241017,093400,75077408,708,708,708,708,14
|
|
20241017,093300,75067496,708,708,708,708,400
|
|
20241017,093200,74784296,708,708,708,708,1
|
|
20241017,093100,74783588,705,707,707,705,12505
|
|
20241017,093000,65961071,707,707,707,707,10
|
|
20241017,092900,65954001,707,707,707,707,1837
|
|
20241017,092800,64655242,707,706,707,706,1102
|
|
20241017,092700,63876228,708,707,708,706,4
|
|
20241017,092600,63873401,708,708,708,708,2
|
|
20241017,092500,63871985,708,707,708,707,7304
|
|
20241017,092400,58708053,706,707,707,706,103
|
|
20241017,092300,58635332,706,705,706,705,1061
|
|
20241017,092200,57886268,706,706,706,706,3941
|
|
20241017,092100,55103922,706,705,706,705,1003
|
|
20241017,092000,54396806,705,705,705,705,58
|
|
20241017,091900,54355916,705,705,705,705,1010
|
|
20241017,091800,53643866,705,703,705,703,1001
|
|
20241017,091700,52940161,703,704,704,703,5601
|
|
20241017,091600,48999519,704,706,706,704,5350
|
|
20241017,091500,45233117,704,705,705,704,300
|
|
20241017,091400,45021880,706,704,706,704,599
|
|
20241017,091300,44600049,706,706,706,706,2453
|
|
20241017,091200,42868231,706,706,707,706,575
|
|
20241017,091100,42462174,706,706,706,704,1016
|
|
20241017,091000,41744880,708,707,708,706,2552
|
|
20241017,090900,39939514,705,706,706,705,20318
|
|
20241017,090800,25613228,707,707,708,707,2029
|
|
20241017,090700,24178724,705,706,706,705,4000
|
|
20241017,090600,21356513,705,706,709,705,5406
|
|
20241017,090500,17532923,706,705,706,704,3681
|
|
20241017,090400,14938471,706,706,706,704,1940
|
|
20241017,090300,13568837,706,706,709,706,2448
|
|
20241017,090200,11839539,706,705,706,705,1957
|
|
20241017,090100,10458397,703,707,710,703,7915
|
|
20241017,090000,4873585,710,708,710,707,6878
|