623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,192000,895082491,703,703,703,703,9599
|
|
20241022,191900,895082491,703,703,703,703,0
|
|
20241022,191800,895082491,703,703,703,703,0
|
|
20241022,191700,895082491,703,703,703,703,0
|
|
20241022,191600,895082491,703,703,703,703,0
|
|
20241022,191500,895082491,703,703,703,703,0
|
|
20241022,191400,895082491,703,703,703,703,0
|
|
20241022,191300,895082491,703,703,703,703,0
|
|
20241022,191200,895082491,703,703,703,703,0
|
|
20241022,191100,895082491,703,703,703,703,0
|
|
20241022,191000,895082491,703,703,703,703,0
|
|
20241022,190900,895082491,703,703,703,703,0
|
|
20241022,190800,895082491,703,703,703,703,0
|
|
20241022,190700,895082491,703,703,703,703,0
|
|
20241022,190600,895082491,703,703,703,703,0
|
|
20241022,190500,895082491,703,703,703,703,0
|
|
20241022,190400,895082491,703,703,703,703,0
|
|
20241022,190300,895082491,703,703,703,703,0
|
|
20241022,190200,895082491,703,703,703,703,0
|
|
20241022,190100,895082491,703,703,703,703,0
|
|
20241022,190000,895082491,703,703,703,703,0
|
|
20241022,185900,895082491,703,703,703,703,0
|
|
20241022,185800,895082491,703,703,703,703,0
|
|
20241022,185700,895082491,703,703,703,703,0
|
|
20241022,185600,895082491,703,703,703,703,0
|
|
20241022,185500,895082491,703,703,703,703,0
|
|
20241022,185400,895082491,703,703,703,703,0
|
|
20241022,185300,895082491,703,703,703,703,0
|
|
20241022,185200,895082491,703,703,703,703,0
|
|
20241022,185100,895082491,703,703,703,703,0
|
|
20241022,185000,895082491,703,703,703,703,9599
|
|
20241022,184900,895082491,703,703,703,703,0
|
|
20241022,184800,895082491,703,703,703,703,0
|
|
20241022,184700,895082491,703,703,703,703,0
|
|
20241022,184600,895082491,703,703,703,703,0
|
|
20241022,184500,895082491,703,703,703,703,0
|
|
20241022,184400,895082491,703,703,703,703,0
|
|
20241022,184300,895082491,703,703,703,703,0
|
|
20241022,184200,895082491,703,703,703,703,0
|
|
20241022,184100,895082491,703,703,703,703,0
|
|
20241022,184000,895082491,703,703,703,703,0
|
|
20241022,183900,895082491,703,703,703,703,0
|
|
20241022,183800,895082491,703,703,703,703,0
|
|
20241022,183700,895082491,703,703,703,703,0
|
|
20241022,183600,895082491,703,703,703,703,0
|
|
20241022,183500,895082491,703,703,703,703,0
|
|
20241022,183400,895082491,703,703,703,703,0
|
|
20241022,183300,895082491,703,703,703,703,0
|
|
20241022,183200,895082491,703,703,703,703,0
|
|
20241022,183100,895082491,703,703,703,703,0
|
|
20241022,183000,895082491,703,703,703,703,0
|
|
20241022,182900,895082491,703,703,703,703,0
|
|
20241022,182800,895082491,703,703,703,703,0
|
|
20241022,182700,895082491,703,703,703,703,0
|
|
20241022,182600,895082491,703,703,703,703,0
|
|
20241022,182500,895082491,703,703,703,703,0
|
|
20241022,182400,895082491,703,703,703,703,0
|
|
20241022,182300,895082491,703,703,703,703,0
|
|
20241022,182200,895082491,703,703,703,703,0
|
|
20241022,182100,895082491,703,703,703,703,0
|
|
20241022,182000,895082491,703,703,703,703,9599
|
|
20241022,181900,895082491,703,703,703,703,0
|
|
20241022,181800,895082491,703,703,703,703,0
|
|
20241022,181700,895082491,703,703,703,703,0
|
|
20241022,181600,895082491,703,703,703,703,0
|
|
20241022,181500,895082491,703,703,703,703,0
|
|
20241022,181400,895082491,703,703,703,703,0
|
|
20241022,181300,895082491,703,703,703,703,0
|
|
20241022,181200,895082491,703,703,703,703,0
|
|
20241022,181100,895082491,703,703,703,703,0
|
|
20241022,181000,895082491,703,703,703,703,0
|
|
20241022,180900,895082491,703,703,703,703,0
|
|
20241022,180800,895082491,703,703,703,703,0
|
|
20241022,180700,895082491,703,703,703,703,0
|
|
20241022,180600,895082491,703,703,703,703,0
|
|
20241022,180500,895082491,703,703,703,703,0
|
|
20241022,180400,895082491,703,703,703,703,0
|
|
20241022,180300,895082491,703,703,703,703,0
|
|
20241022,180200,895082491,703,703,703,703,0
|
|
20241022,180100,895082491,703,703,703,703,0
|
|
20241022,180000,895082491,703,703,703,703,0
|
|
20241022,175900,895082491,703,703,703,703,0
|
|
20241022,175800,895082491,703,703,703,703,0
|
|
20241022,175700,895082491,703,703,703,703,0
|
|
20241022,175600,895082491,703,703,703,703,0
|
|
20241022,175500,895082491,703,703,703,703,0
|
|
20241022,175400,895082491,703,703,703,703,0
|
|
20241022,175300,895082491,703,703,703,703,0
|
|
20241022,175200,895082491,703,703,703,703,0
|
|
20241022,175100,895082491,703,703,703,703,0
|
|
20241022,175000,895082491,703,703,703,703,9599
|
|
20241022,174900,895082491,703,703,703,703,0
|
|
20241022,174800,895082491,703,703,703,703,0
|
|
20241022,174700,895082491,703,703,703,703,0
|
|
20241022,174600,895082491,703,703,703,703,0
|
|
20241022,174500,895082491,703,703,703,703,0
|
|
20241022,174400,895082491,703,703,703,703,0
|
|
20241022,174300,895082491,703,703,703,703,0
|
|
20241022,174200,895082491,703,703,703,703,0
|
|
20241022,174100,895082491,703,703,703,703,0
|
|
20241022,174000,895082491,703,703,703,703,0
|
|
20241022,173900,895082491,703,703,703,703,0
|
|
20241022,173800,895082491,703,703,703,703,0
|
|
20241022,173700,895082491,703,703,703,703,0
|
|
20241022,173600,895082491,703,703,703,703,0
|
|
20241022,173500,895082491,703,703,703,703,0
|
|
20241022,173400,895082491,703,703,703,703,0
|
|
20241022,173300,895082491,703,703,703,703,0
|
|
20241022,173200,895082491,703,703,703,703,0
|
|
20241022,173100,895082491,703,703,703,703,0
|
|
20241022,173000,895082491,703,703,703,703,0
|
|
20241022,172900,895082491,703,703,703,703,0
|
|
20241022,172800,895082491,703,703,703,703,0
|
|
20241022,172700,895082491,703,703,703,703,0
|
|
20241022,172600,895082491,703,703,703,703,0
|
|
20241022,172500,895082491,703,703,703,703,0
|
|
20241022,172400,895082491,703,703,703,703,0
|
|
20241022,172300,895082491,703,703,703,703,0
|
|
20241022,172200,895082491,703,703,703,703,0
|
|
20241022,172100,895082491,703,703,703,703,0
|
|
20241022,172000,895082491,703,703,703,703,9599
|
|
20241022,171900,895082491,703,703,703,703,0
|
|
20241022,171800,895082491,703,703,703,703,0
|
|
20241022,171700,895082491,703,703,703,703,0
|
|
20241022,171600,895082491,703,703,703,703,0
|
|
20241022,171500,895082491,703,703,703,703,0
|
|
20241022,171400,895082491,703,703,703,703,0
|
|
20241022,171300,895082491,703,703,703,703,0
|
|
20241022,171200,895082491,703,703,703,703,0
|
|
20241022,171100,895082491,703,703,703,703,0
|
|
20241022,171000,895082491,703,703,703,703,0
|
|
20241022,170900,895082491,703,703,703,703,0
|
|
20241022,170800,895082491,703,703,703,703,0
|
|
20241022,170700,895082491,703,703,703,703,0
|
|
20241022,170600,895082491,703,703,703,703,0
|
|
20241022,170500,895082491,703,703,703,703,0
|
|
20241022,170400,895082491,703,703,703,703,0
|
|
20241022,170300,895082491,703,703,703,703,0
|
|
20241022,170200,895082491,703,703,703,703,0
|
|
20241022,170100,895082491,703,703,703,703,0
|
|
20241022,170000,895082491,703,703,703,703,0
|
|
20241022,165900,895082491,703,703,703,703,0
|
|
20241022,165800,895082491,703,703,703,703,0
|
|
20241022,165700,895082491,703,703,703,703,0
|
|
20241022,165600,895082491,703,703,703,703,0
|
|
20241022,165500,895082491,703,703,703,703,0
|
|
20241022,165400,895082491,703,703,703,703,0
|
|
20241022,165300,895082491,703,703,703,703,0
|
|
20241022,165200,895082491,703,703,703,703,0
|
|
20241022,165100,895082491,703,703,703,703,0
|
|
20241022,165000,895082491,703,703,703,703,9599
|
|
20241022,164900,895082491,703,703,703,703,0
|
|
20241022,164800,895082491,703,703,703,703,0
|
|
20241022,164700,895082491,703,703,703,703,0
|
|
20241022,164600,895082491,703,703,703,703,0
|
|
20241022,164500,895082491,703,703,703,703,0
|
|
20241022,164400,895082491,703,703,703,703,0
|
|
20241022,164300,895082491,703,703,703,703,0
|
|
20241022,164200,895082491,703,703,703,703,0
|
|
20241022,164100,895082491,703,703,703,703,0
|
|
20241022,164000,895082491,703,703,703,703,0
|
|
20241022,163900,895082491,703,703,703,703,0
|
|
20241022,163800,895082491,703,703,703,703,0
|
|
20241022,163700,895082491,703,703,703,703,0
|
|
20241022,163600,895082491,703,703,703,703,0
|
|
20241022,163500,895082491,703,703,703,703,0
|
|
20241022,163400,895082491,703,703,703,703,0
|
|
20241022,163300,895082491,703,703,703,703,0
|
|
20241022,163200,895082491,703,703,703,703,0
|
|
20241022,163100,895082491,703,703,703,703,0
|
|
20241022,163000,895082491,703,703,703,703,0
|
|
20241022,162900,895082491,703,703,703,703,0
|
|
20241022,162800,895082491,703,703,703,703,0
|
|
20241022,162700,895082491,703,703,703,703,0
|
|
20241022,162600,895082491,703,703,703,703,0
|
|
20241022,162500,895082491,703,703,703,703,0
|
|
20241022,162400,895082491,703,703,703,703,0
|
|
20241022,162300,895082491,703,703,703,703,0
|
|
20241022,162200,895082491,703,703,703,703,0
|
|
20241022,162100,895082491,703,703,703,703,0
|
|
20241022,162000,895082491,703,703,703,703,9599
|
|
20241022,161900,895082491,703,703,703,703,0
|
|
20241022,161800,895082491,703,703,703,703,0
|
|
20241022,161700,895082491,703,703,703,703,0
|
|
20241022,161600,895082491,703,703,703,703,0
|
|
20241022,161500,895082491,703,703,703,703,0
|
|
20241022,161400,895082491,703,703,703,703,0
|
|
20241022,161300,895082491,703,703,703,703,0
|
|
20241022,161200,895082491,703,703,703,703,0
|
|
20241022,161100,895082491,703,703,703,703,0
|
|
20241022,161000,895082491,703,703,703,703,0
|
|
20241022,160900,895082491,703,703,703,703,0
|
|
20241022,160800,895082491,703,703,703,703,0
|
|
20241022,160700,895082491,703,703,703,703,0
|
|
20241022,160600,895082491,703,703,703,703,0
|
|
20241022,160500,895082491,703,703,703,703,0
|
|
20241022,160400,895082491,703,703,703,703,0
|
|
20241022,160300,895082491,703,703,703,703,0
|
|
20241022,160200,895082491,703,703,703,703,0
|
|
20241022,160100,895082491,703,703,703,703,0
|
|
20241022,160000,895082491,703,703,703,703,0
|
|
20241022,155900,895082491,703,703,703,703,0
|
|
20241022,155800,895082491,703,703,703,703,0
|
|
20241022,155700,895082491,703,703,703,703,0
|
|
20241022,155600,895082491,703,703,703,703,0
|
|
20241022,155500,895082491,703,703,703,703,0
|
|
20241022,155400,895082491,703,703,703,703,0
|
|
20241022,155300,895082491,703,703,703,703,0
|
|
20241022,155200,895082491,703,703,703,703,0
|
|
20241022,155100,895082491,703,703,703,703,0
|
|
20241022,155000,895082491,703,703,703,703,9599
|
|
20241022,154900,895082491,703,703,703,703,0
|
|
20241022,154800,895082491,703,703,703,703,0
|
|
20241022,154700,895082491,703,703,703,703,0
|
|
20241022,154600,895082491,703,703,703,703,0
|
|
20241022,154500,895082491,703,703,703,703,0
|
|
20241022,154400,895082491,703,703,703,703,0
|
|
20241022,154300,895082491,703,703,703,703,0
|
|
20241022,154200,895082491,703,703,703,703,0
|
|
20241022,154100,895082491,703,703,703,703,0
|
|
20241022,154000,895082491,703,703,703,703,0
|
|
20241022,153900,895082491,703,703,703,703,0
|
|
20241022,153800,895082491,703,703,703,703,0
|
|
20241022,153700,895082491,703,703,703,703,0
|
|
20241022,153600,895082491,703,703,703,703,0
|
|
20241022,153500,895082491,703,703,703,703,0
|
|
20241022,153400,895082491,703,703,703,703,0
|
|
20241022,153300,895082491,703,703,703,703,0
|
|
20241022,153200,895082491,703,703,703,703,0
|
|
20241022,153100,895082491,703,703,703,703,0
|
|
20241022,153000,895082491,703,703,703,703,9599
|
|
20241022,152900,888334394,703,703,703,703,0
|
|
20241022,152800,888334394,703,703,703,703,0
|
|
20241022,152700,888334394,703,703,703,703,0
|
|
20241022,152600,888334394,703,703,703,703,0
|
|
20241022,152500,888334394,703,703,703,703,0
|
|
20241022,152400,888334394,703,703,703,703,0
|
|
20241022,152300,888334394,703,703,703,703,0
|
|
20241022,152200,888334394,703,703,703,703,0
|
|
20241022,152100,888334394,703,703,703,703,0
|
|
20241022,152000,888334394,703,703,703,703,0
|
|
20241022,151900,888334394,703,702,703,701,3502
|
|
20241022,151800,885879348,701,701,701,701,535
|
|
20241022,151700,885504313,701,701,701,701,26
|
|
20241022,151600,885486087,701,701,701,700,2121
|
|
20241022,151500,884001028,701,701,701,701,641
|
|
20241022,151400,883551687,701,701,701,701,0
|
|
20241022,151300,883551687,701,701,701,701,5000
|
|
20241022,151200,880046687,701,701,701,701,2004
|
|
20241022,151100,878641883,701,701,701,701,142
|
|
20241022,151000,878542341,701,701,701,701,1238
|
|
20241022,150900,877674503,701,701,701,701,488
|
|
20241022,150800,877332415,701,701,701,701,7555
|
|
20241022,150700,872036360,701,701,701,701,419
|
|
20241022,150600,871742641,701,701,701,701,500
|
|
20241022,150500,871392141,703,702,703,702,500
|
|
20241022,150400,871040695,703,703,703,703,1
|
|
20241022,150300,871039992,701,701,701,701,0
|
|
20241022,150200,871039992,701,701,701,701,719
|
|
20241022,150100,870535973,701,702,702,701,827
|
|
20241022,150000,869955846,702,702,702,702,20
|
|
20241022,145900,869941806,702,703,703,702,72
|
|
20241022,145800,869891261,702,702,702,702,2100
|
|
20241022,145700,868417061,702,702,702,702,0
|
|
20241022,145600,868417061,702,702,702,702,0
|
|
20241022,145500,868417061,702,702,702,702,0
|
|
20241022,145400,868417061,702,702,702,702,1801
|
|
20241022,145300,867152759,701,701,701,701,3961
|
|
20241022,145200,864376098,701,701,701,701,5000
|
|
20241022,145100,860871098,701,701,701,701,6655
|
|
20241022,145000,856205943,701,701,701,701,0
|
|
20241022,144900,856205943,701,700,701,700,5262
|
|
20241022,144800,852517543,700,701,701,700,837
|
|
20241022,144700,851931638,700,701,701,700,2864
|
|
20241022,144600,849926828,701,701,701,700,1509
|
|
20241022,144500,848870249,700,700,700,700,11217
|
|
20241022,144400,841018349,700,700,700,700,26
|
|
20241022,144300,841000149,700,700,700,700,712
|
|
20241022,144200,840501749,700,700,700,700,150
|
|
20241022,144100,840396749,700,701,701,700,2165
|
|
20241022,144000,838879748,700,700,700,700,0
|
|
20241022,143900,838879748,700,700,700,700,2
|
|
20241022,143800,838878348,700,701,701,700,6608
|
|
20241022,143700,834249265,701,701,701,701,1112
|
|
20241022,143600,833469753,702,702,702,702,27
|
|
20241022,143500,833450799,702,702,702,702,15
|
|
20241022,143400,833440269,703,703,703,703,0
|
|
20241022,143300,833440269,703,703,703,703,67
|
|
20241022,143200,833393168,700,700,700,700,0
|
|
20241022,143100,833393168,700,701,701,700,600
|
|
20241022,143000,832972717,700,702,702,700,1428
|
|
20241022,142900,831973030,700,700,700,700,0
|
|
20241022,142800,831973030,700,700,700,700,2100
|
|
20241022,142700,830503030,700,700,700,700,0
|
|
20241022,142600,830503030,700,700,700,700,10
|
|
20241022,142500,830496030,700,703,703,700,2600
|
|
20241022,142400,828675689,701,701,701,701,0
|
|
20241022,142300,828675689,701,701,701,701,0
|
|
20241022,142200,828675689,701,701,701,701,0
|
|
20241022,142100,828675689,701,701,701,701,7591
|
|
20241022,142000,823354398,701,702,702,701,794
|
|
20241022,141900,822797323,702,702,702,702,300
|
|
20241022,141800,822586723,702,702,702,702,889
|
|
20241022,141700,821962645,702,702,702,702,111
|
|
20241022,141600,821884723,702,702,702,702,0
|
|
20241022,141500,821884723,702,702,702,701,1287
|
|
20241022,141400,820981698,702,702,702,702,300
|
|
20241022,141300,820771098,701,701,701,701,0
|
|
20241022,141200,820771098,701,701,701,701,0
|
|
20241022,141100,820771098,701,701,701,701,0
|
|
20241022,141000,820771098,701,701,701,701,0
|
|
20241022,140900,820771098,701,701,701,701,397
|
|
20241022,140800,820492801,702,702,702,702,370
|
|
20241022,140700,820233061,701,701,701,701,0
|
|
20241022,140600,820233061,701,701,701,701,700
|
|
20241022,140500,819742361,701,701,701,701,0
|
|
20241022,140400,819742361,701,701,701,701,21
|
|
20241022,140300,819727640,701,701,701,701,0
|
|
20241022,140200,819727640,701,701,701,701,5173
|
|
20241022,140100,816101367,702,702,702,702,0
|
|
20241022,140000,816101367,702,702,702,702,0
|
|
20241022,135900,816101367,702,702,702,702,500
|
|
20241022,135800,815750367,701,701,701,701,0
|
|
20241022,135700,815750367,701,701,701,701,0
|
|
20241022,135600,815750367,701,701,701,701,1000
|
|
20241022,135500,815049367,702,703,703,702,3773
|
|
20241022,135400,812400720,703,703,703,703,2
|
|
20241022,135300,812399314,703,703,703,703,10
|
|
20241022,135200,812392284,702,702,702,702,99
|
|
20241022,135100,812322786,703,703,703,703,500
|
|
20241022,135000,811971286,703,703,703,703,0
|
|
20241022,134900,811971286,703,703,703,703,10
|
|
20241022,134800,811964256,704,704,704,704,10
|
|
20241022,134700,811957216,704,704,704,704,0
|
|
20241022,134600,811957216,704,704,704,704,19
|
|
20241022,134500,811943840,702,703,703,702,200
|
|
20241022,134400,811803324,703,704,704,703,7
|
|
20241022,134300,811798398,704,704,704,704,50
|
|
20241022,134200,811763198,704,704,704,704,0
|
|
20241022,134100,811763198,704,704,704,704,110
|
|
20241022,134000,811685758,704,702,704,702,9
|
|
20241022,133900,811679434,702,705,705,702,5001
|
|
20241022,133800,808163273,706,705,706,705,1025
|
|
20241022,133700,807440645,704,704,704,704,0
|
|
20241022,133600,807440645,704,704,704,704,1463
|
|
20241022,133500,806410693,703,703,704,703,7124
|
|
20241022,133400,801400523,703,703,703,703,0
|
|
20241022,133300,801400523,703,703,703,703,186
|
|
20241022,133200,801269765,703,704,704,703,1122
|
|
20241022,133100,800479991,704,703,704,703,5509
|
|
20241022,133000,796607155,704,704,704,704,0
|
|
20241022,132900,796607155,704,704,705,704,304
|
|
20241022,132800,796393135,704,704,705,704,410
|
|
20241022,132700,796104485,704,705,706,704,3231
|
|
20241022,132600,793827032,703,705,705,703,18
|
|
20241022,132500,793814366,704,704,705,703,220
|
|
20241022,132400,793659694,703,703,703,703,0
|
|
20241022,132300,793659694,703,704,704,703,850
|
|
20241022,132200,793062126,704,704,704,704,32
|
|
20241022,132100,793039598,704,704,704,704,1001
|
|
20241022,132000,792334894,704,705,705,704,1353
|
|
20241022,131900,791382373,706,704,706,704,18009
|
|
20241022,131800,778676898,702,703,703,702,2830
|
|
20241022,131700,776689718,705,703,705,703,20
|
|
20241022,131600,776675643,705,705,705,705,0
|
|
20241022,131500,776675643,705,704,705,704,20
|
|
20241022,131400,776661546,705,705,705,705,0
|
|
20241022,131300,776661546,705,704,705,704,927
|
|
20241022,131200,776008934,704,704,704,704,500
|
|
20241022,131100,775656934,704,703,704,703,661
|
|
20241022,131000,775191591,703,702,703,702,202
|
|
20241022,130900,775049587,702,703,703,702,3778
|
|
20241022,130800,772393656,702,702,702,702,172
|
|
20241022,130700,772272912,702,702,702,702,1
|
|
20241022,130600,772272210,701,701,701,701,0
|
|
20241022,130500,772272210,701,701,701,701,1657
|
|
20241022,130400,771110653,702,702,702,702,2
|
|
20241022,130300,771109249,703,703,703,703,3
|
|
20241022,130200,771107140,703,703,703,703,0
|
|
20241022,130100,771107140,703,703,703,703,6
|
|
20241022,130000,771102922,703,703,703,703,1
|
|
20241022,125900,771102219,701,701,701,701,0
|
|
20241022,125800,771102219,701,701,701,701,20
|
|
20241022,125700,771088199,700,700,700,700,0
|
|
20241022,125600,771088199,700,700,700,700,0
|
|
20241022,125500,771088199,700,700,700,700,0
|
|
20241022,125400,771088199,700,700,700,700,0
|
|
20241022,125300,771088199,700,700,700,700,200
|
|
20241022,125200,770948199,700,700,700,700,4293
|
|
20241022,125100,767943099,699,699,699,699,30
|
|
20241022,125000,767922129,699,699,699,699,3301
|
|
20241022,124900,765614730,699,700,700,699,1983
|
|
20241022,124800,764227612,700,700,700,700,0
|
|
20241022,124700,764227612,700,700,700,700,3363
|
|
20241022,124600,761873512,700,700,700,700,0
|
|
20241022,124500,761873512,700,700,700,700,0
|
|
20241022,124400,761873512,700,700,700,700,0
|
|
20241022,124300,761873512,700,700,700,700,1000
|
|
20241022,124200,761173512,701,701,701,701,1
|
|
20241022,124100,761172811,700,700,700,700,0
|
|
20241022,124000,761172811,700,700,700,700,100
|
|
20241022,123900,761102811,700,700,700,700,613
|
|
20241022,123800,760673711,701,701,701,701,10
|
|
20241022,123700,760666701,700,700,700,700,8333
|
|
20241022,123600,754833601,700,700,700,700,12244
|
|
20241022,123500,746262801,700,700,700,700,0
|
|
20241022,123400,746262801,700,700,700,700,154
|
|
20241022,123300,746155001,700,701,701,700,1200
|
|
20241022,123200,745314801,701,701,701,701,300
|
|
20241022,123100,745104501,701,701,701,701,0
|
|
20241022,123000,745104501,701,701,701,701,0
|
|
20241022,122900,745104501,701,701,701,701,0
|
|
20241022,122800,745104501,701,701,701,701,4412
|
|
20241022,122700,742011689,702,702,702,702,0
|
|
20241022,122600,742011689,702,701,702,701,101
|
|
20241022,122500,741940887,702,701,702,701,4201
|
|
20241022,122400,738995985,701,701,701,701,670
|
|
20241022,122300,738526315,701,701,701,701,0
|
|
20241022,122200,738526315,701,701,701,701,831
|
|
20241022,122100,737943784,702,702,702,702,50
|
|
20241022,122000,737908684,702,701,702,701,2
|
|
20241022,121900,737907281,701,701,701,701,0
|
|
20241022,121800,737907281,701,702,702,701,1130
|
|
20241022,121700,737115131,701,701,701,701,95
|
|
20241022,121600,737048536,702,702,702,702,869
|
|
20241022,121500,736438498,702,702,702,702,3886
|
|
20241022,121400,733710526,702,702,702,702,500
|
|
20241022,121300,733359526,701,701,701,701,0
|
|
20241022,121200,733359526,701,702,702,701,2040
|
|
20241022,121100,731929446,702,702,702,702,0
|
|
20241022,121000,731929446,702,702,702,702,0
|
|
20241022,120900,731929446,702,702,702,702,0
|
|
20241022,120800,731929446,702,702,702,702,0
|
|
20241022,120700,731929446,702,702,702,702,0
|
|
20241022,120600,731929446,702,702,702,702,0
|
|
20241022,120500,731929446,702,702,702,702,313
|
|
20241022,120400,731709720,702,703,703,700,15156
|
|
20241022,120300,721095622,702,702,702,702,151
|
|
20241022,120200,720989620,701,702,702,701,6991
|
|
20241022,120100,716088428,701,701,701,701,0
|
|
20241022,120000,716088428,701,701,701,701,8
|
|
20241022,115900,716082820,701,702,702,701,19894
|
|
20241022,115800,702131838,702,702,705,702,2012
|
|
20241022,115700,700715783,702,702,702,702,7
|
|
20241022,115600,700710869,702,702,702,702,8
|
|
20241022,115500,700705253,702,702,702,702,8
|
|
20241022,115400,700699637,702,703,703,702,293
|
|
20241022,115300,700493660,703,703,703,703,7
|
|
20241022,115200,700488739,703,703,704,703,66
|
|
20241022,115100,700442283,703,703,703,703,218
|
|
20241022,115000,700289029,705,704,705,703,29
|
|
20241022,114900,700268609,703,703,704,703,8
|
|
20241022,114800,700262984,703,704,705,703,1713
|
|
20241022,114700,699057037,703,703,704,703,5118
|
|
20241022,114600,695459071,705,703,705,703,1928
|
|
20241022,114500,694101756,703,704,704,703,7832
|
|
20241022,114400,688590030,704,703,704,703,90
|
|
20241022,114300,688526689,703,703,703,703,26
|
|
20241022,114200,688508411,703,703,703,703,1305
|
|
20241022,114100,687590996,704,704,704,704,0
|
|
20241022,114000,687590996,704,704,704,704,2511
|
|
20241022,113900,685823252,704,704,704,704,500
|
|
20241022,113800,685471252,705,705,705,705,2
|
|
20241022,113700,685469842,705,705,705,705,2009
|
|
20241022,113600,684053497,705,705,705,705,2
|
|
20241022,113500,684052087,705,705,705,705,8759
|
|
20241022,113400,677876992,705,705,705,705,3211
|
|
20241022,113300,675613237,706,706,706,706,204
|
|
20241022,113200,675469213,706,706,706,706,0
|
|
20241022,113100,675469213,706,705,706,705,1534
|
|
20241022,113000,674386228,705,706,707,705,2537
|
|
20241022,112900,672596096,706,706,706,706,21
|
|
20241022,112800,672581270,706,706,706,706,1
|
|
20241022,112700,672580564,706,705,706,705,1003
|
|
20241022,112600,671873446,706,704,706,704,934
|
|
20241022,112500,671215906,704,704,704,704,1385
|
|
20241022,112400,670240866,707,705,707,705,10137
|
|
20241022,112300,663084146,706,706,706,706,0
|
|
20241022,112200,663084146,706,703,706,703,1053
|
|
20241022,112100,662341739,703,703,703,703,0
|
|
20241022,112000,662341739,703,703,705,703,1641
|
|
20241022,111900,661185314,705,705,705,705,11
|
|
20241022,111800,661177559,705,704,705,703,3339
|
|
20241022,111700,658830235,704,704,704,704,200
|
|
20241022,111600,658689435,704,704,704,704,1170
|
|
20241022,111500,657865755,705,704,705,704,108
|
|
20241022,111400,657789722,704,704,704,704,12
|
|
20241022,111300,657781274,703,703,703,703,0
|
|
20241022,111200,657781274,703,703,703,703,0
|
|
20241022,111100,657781274,703,703,703,703,0
|
|
20241022,111000,657781274,703,703,703,703,2000
|
|
20241022,110900,656375274,703,703,703,703,1540
|
|
20241022,110800,655292654,704,704,705,704,4514
|
|
20241022,110700,652111642,704,704,704,704,10
|
|
20241022,110600,652104602,704,703,704,703,335
|
|
20241022,110500,651869095,703,703,703,703,4511
|
|
20241022,110400,648697862,703,703,703,703,0
|
|
20241022,110300,648697862,703,703,703,703,15
|
|
20241022,110200,648687317,703,703,703,703,1
|
|
20241022,110100,648686614,703,702,703,702,175
|
|
20241022,110000,648563754,703,703,703,702,58
|
|
20241022,105900,648523020,702,702,702,702,1568
|
|
20241022,105800,647422284,702,702,702,702,200
|
|
20241022,105700,647281884,702,702,702,702,0
|
|
20241022,105600,647281884,702,702,702,702,0
|
|
20241022,105500,647281884,702,702,702,702,254
|
|
20241022,105400,647103576,702,702,702,702,1180
|
|
20241022,105300,646275216,702,702,703,702,45
|
|
20241022,105200,646243624,702,702,702,702,51
|
|
20241022,105100,646207822,702,702,702,702,504
|
|
20241022,105000,645854014,702,702,702,702,183
|
|
20241022,104900,645725548,703,703,703,703,0
|
|
20241022,104800,645725548,703,703,703,703,23
|
|
20241022,104700,645709379,702,702,702,702,0
|
|
20241022,104600,645709379,702,701,702,701,188
|
|
20241022,104500,645577573,701,701,701,701,10
|
|
20241022,104400,645570563,701,701,701,701,1077
|
|
20241022,104300,644815586,701,701,701,701,2
|
|
20241022,104200,644814184,703,703,703,703,0
|
|
20241022,104100,644814184,703,703,703,703,20
|
|
20241022,104000,644800124,702,703,703,702,1600
|
|
20241022,103900,643676401,702,702,702,702,576
|
|
20241022,103800,643272049,702,702,702,702,96
|
|
20241022,103700,643204657,702,702,702,702,128
|
|
20241022,103600,643114801,702,703,704,702,1341
|
|
20241022,103500,642173379,703,703,703,703,2445
|
|
20241022,103400,640454544,703,700,703,700,14145
|
|
20241022,103300,630533528,700,700,700,700,14
|
|
20241022,103200,630523728,700,700,700,700,2
|
|
20241022,103100,630522328,700,700,700,700,0
|
|
20241022,103000,630522328,700,700,700,700,251
|
|
20241022,102900,630346628,700,700,700,700,119
|
|
20241022,102800,630263328,700,700,700,700,10
|
|
20241022,102700,630256328,700,700,700,700,1000
|
|
20241022,102600,629556328,700,700,700,700,0
|
|
20241022,102500,629556328,700,700,700,700,0
|
|
20241022,102400,629556328,700,700,700,700,0
|
|
20241022,102300,629556328,700,700,700,699,177
|
|
20241022,102200,629432433,700,700,701,699,2592
|
|
20241022,102100,627619824,700,700,701,700,3587
|
|
20241022,102000,625105342,701,699,701,699,177
|
|
20241022,101900,624981515,700,697,700,697,3666
|
|
20241022,101800,622422658,697,698,698,697,140
|
|
20241022,101700,622324978,698,697,698,697,184
|
|
20241022,101600,622196655,697,697,697,696,9893
|
|
20241022,101500,615308234,698,698,698,697,5709
|
|
20241022,101400,611327585,699,699,700,699,104
|
|
20241022,101300,611254886,698,701,701,698,8552
|
|
20241022,101200,605278010,701,700,701,698,643
|
|
20241022,101100,604828691,699,699,699,698,127
|
|
20241022,101000,604739929,699,701,701,699,257
|
|
20241022,100900,604560078,701,701,703,701,12066
|
|
20241022,100800,596090667,701,700,701,700,2005
|
|
20241022,100700,594685164,700,699,700,698,4688
|
|
20241022,100600,591407250,700,698,700,698,1206
|
|
20241022,100500,590563453,699,698,700,698,5872
|
|
20241022,100400,586461640,697,698,698,697,750
|
|
20241022,100300,585938790,698,698,698,698,42
|
|
20241022,100200,585909474,698,698,699,698,7061
|
|
20241022,100100,580980895,699,699,699,699,143
|
|
20241022,100000,580880938,698,697,698,697,1336
|
|
20241022,095900,579948762,697,697,698,697,2475
|
|
20241022,095800,578223587,697,697,697,697,4994
|
|
20241022,095700,574742769,697,697,697,697,16489
|
|
20241022,095600,563249936,697,699,699,697,9
|
|
20241022,095500,563243653,699,699,699,698,1014
|
|
20241022,095400,562534872,698,698,699,697,9746
|
|
20241022,095300,555732462,699,697,699,697,923
|
|
20241022,095200,555087291,698,698,699,698,207
|
|
20241022,095100,554942755,698,698,698,697,2453
|
|
20241022,095000,553231361,698,698,698,698,1008
|
|
20241022,094900,552527777,697,697,697,697,11686
|
|
20241022,094800,544382635,698,698,698,697,11129
|
|
20241022,094700,536620875,699,699,699,699,42
|
|
20241022,094600,536591517,700,699,700,699,25
|
|
20241022,094500,536574021,699,699,699,699,3000
|
|
20241022,094400,534477021,699,700,700,699,9806
|
|
20241022,094300,527622525,700,698,701,698,25870
|
|
20241022,094200,509546585,697,698,698,697,30222
|
|
20241022,094100,488479655,699,701,702,699,2690
|
|
20241022,094000,486599094,698,700,702,698,5023
|
|
20241022,093900,483087237,701,700,701,698,8919
|
|
20241022,093800,476854998,702,700,702,699,13028
|
|
20241022,093700,467744140,700,700,700,700,194
|
|
20241022,093600,467608340,700,700,700,700,1741
|
|
20241022,093500,466389640,700,700,700,700,21034
|
|
20241022,093400,451665840,700,701,701,700,6760
|
|
20241022,093300,446928937,701,702,702,701,3325
|
|
20241022,093200,444597876,701,702,702,701,101
|
|
20241022,093100,444526989,702,702,702,701,3952
|
|
20241022,093000,441753562,703,702,703,702,1036
|
|
20241022,092900,441026254,702,702,702,702,4132
|
|
20241022,092800,438125590,702,702,702,702,5103
|
|
20241022,092700,434543284,704,700,704,699,35428
|
|
20241022,092600,409694425,702,701,702,700,17158
|
|
20241022,092500,397673493,699,699,699,699,0
|
|
20241022,092400,397673493,699,701,701,699,11522
|
|
20241022,092300,389604910,702,703,703,702,3977
|
|
20241022,092200,386811104,703,700,703,700,11871
|
|
20241022,092100,378477223,701,700,701,700,8022
|
|
20241022,092000,372861819,700,699,700,698,7584
|
|
20241022,091900,367560462,698,699,699,698,15836
|
|
20241022,091800,356500700,700,701,701,699,15309
|
|
20241022,091700,345785215,702,701,702,701,8193
|
|
20241022,091600,340040975,701,700,701,700,10734
|
|
20241022,091500,332523706,700,701,701,700,21821
|
|
20241022,091400,317245266,701,702,702,700,11531
|
|
20241022,091300,309168338,702,702,702,700,38848
|
|
20241022,091200,281930125,702,704,704,702,10381
|
|
20241022,091100,274633563,703,704,704,702,11637
|
|
20241022,091000,266452638,703,704,704,702,8243
|
|
20241022,090900,260653996,703,704,704,703,16557
|
|
20241022,090800,249008939,704,706,706,703,82097
|
|
20241022,090700,191158543,706,707,707,705,105753
|
|
20241022,090600,116516489,708,709,709,707,19682
|
|
20241022,090500,102583504,708,708,708,708,1104
|
|
20241022,090400,101801872,708,706,711,706,3845
|
|
20241022,090300,99077745,706,712,712,705,26438
|
|
20241022,090200,80411321,707,710,711,707,27460
|
|
20241022,090100,60940113,711,712,713,711,13447
|
|
20241022,090000,51371062,711,717,717,711,71827
|