623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,192000,770436002,706,706,706,706,9667
|
|
20241023,191900,770436002,706,706,706,706,0
|
|
20241023,191800,770436002,706,706,706,706,0
|
|
20241023,191700,770436002,706,706,706,706,0
|
|
20241023,191600,770436002,706,706,706,706,0
|
|
20241023,191500,770436002,706,706,706,706,0
|
|
20241023,191400,770436002,706,706,706,706,0
|
|
20241023,191300,770436002,706,706,706,706,0
|
|
20241023,191200,770436002,706,706,706,706,0
|
|
20241023,191100,770436002,706,706,706,706,0
|
|
20241023,191000,770436002,706,706,706,706,0
|
|
20241023,190900,770436002,706,706,706,706,0
|
|
20241023,190800,770436002,706,706,706,706,0
|
|
20241023,190700,770436002,706,706,706,706,0
|
|
20241023,190600,770436002,706,706,706,706,0
|
|
20241023,190500,770436002,706,706,706,706,0
|
|
20241023,190400,770436002,706,706,706,706,0
|
|
20241023,190300,770436002,706,706,706,706,0
|
|
20241023,190200,770436002,706,706,706,706,0
|
|
20241023,190100,770436002,706,706,706,706,0
|
|
20241023,190000,770436002,706,706,706,706,0
|
|
20241023,185900,770436002,706,706,706,706,0
|
|
20241023,185800,770436002,706,706,706,706,0
|
|
20241023,185700,770436002,706,706,706,706,0
|
|
20241023,185600,770436002,706,706,706,706,0
|
|
20241023,185500,770436002,706,706,706,706,0
|
|
20241023,185400,770436002,706,706,706,706,0
|
|
20241023,185300,770436002,706,706,706,706,0
|
|
20241023,185200,770436002,706,706,706,706,0
|
|
20241023,185100,770436002,706,706,706,706,0
|
|
20241023,185000,770436002,706,706,706,706,9667
|
|
20241023,184900,770436002,706,706,706,706,0
|
|
20241023,184800,770436002,706,706,706,706,0
|
|
20241023,184700,770436002,706,706,706,706,0
|
|
20241023,184600,770436002,706,706,706,706,0
|
|
20241023,184500,770436002,706,706,706,706,0
|
|
20241023,184400,770436002,706,706,706,706,0
|
|
20241023,184300,770436002,706,706,706,706,0
|
|
20241023,184200,770436002,706,706,706,706,0
|
|
20241023,184100,770436002,706,706,706,706,0
|
|
20241023,184000,770436002,706,706,706,706,0
|
|
20241023,183900,770436002,706,706,706,706,0
|
|
20241023,183800,770436002,706,706,706,706,0
|
|
20241023,183700,770436002,706,706,706,706,0
|
|
20241023,183600,770436002,706,706,706,706,0
|
|
20241023,183500,770436002,706,706,706,706,0
|
|
20241023,183400,770436002,706,706,706,706,0
|
|
20241023,183300,770436002,706,706,706,706,0
|
|
20241023,183200,770436002,706,706,706,706,0
|
|
20241023,183100,770436002,706,706,706,706,0
|
|
20241023,183000,770436002,706,706,706,706,0
|
|
20241023,182900,770436002,706,706,706,706,0
|
|
20241023,182800,770436002,706,706,706,706,0
|
|
20241023,182700,770436002,706,706,706,706,0
|
|
20241023,182600,770436002,706,706,706,706,0
|
|
20241023,182500,770436002,706,706,706,706,0
|
|
20241023,182400,770436002,706,706,706,706,0
|
|
20241023,182300,770436002,706,706,706,706,0
|
|
20241023,182200,770436002,706,706,706,706,0
|
|
20241023,182100,770436002,706,706,706,706,0
|
|
20241023,182000,770436002,706,706,706,706,9667
|
|
20241023,181900,770436002,706,706,706,706,0
|
|
20241023,181800,770436002,706,706,706,706,0
|
|
20241023,181700,770436002,706,706,706,706,0
|
|
20241023,181600,770436002,706,706,706,706,0
|
|
20241023,181500,770436002,706,706,706,706,0
|
|
20241023,181400,770436002,706,706,706,706,0
|
|
20241023,181300,770436002,706,706,706,706,0
|
|
20241023,181200,770436002,706,706,706,706,0
|
|
20241023,181100,770436002,706,706,706,706,0
|
|
20241023,181000,770436002,706,706,706,706,0
|
|
20241023,180900,770436002,706,706,706,706,0
|
|
20241023,180800,770436002,706,706,706,706,0
|
|
20241023,180700,770436002,706,706,706,706,0
|
|
20241023,180600,770436002,706,706,706,706,0
|
|
20241023,180500,770436002,706,706,706,706,0
|
|
20241023,180400,770436002,706,706,706,706,0
|
|
20241023,180300,770436002,706,706,706,706,0
|
|
20241023,180200,770436002,706,706,706,706,0
|
|
20241023,180100,770436002,706,706,706,706,0
|
|
20241023,180000,770436002,706,706,706,706,0
|
|
20241023,175900,770436002,706,706,706,706,0
|
|
20241023,175800,770436002,706,706,706,706,0
|
|
20241023,175700,770436002,706,706,706,706,0
|
|
20241023,175600,770436002,706,706,706,706,0
|
|
20241023,175500,770436002,706,706,706,706,0
|
|
20241023,175400,770436002,706,706,706,706,0
|
|
20241023,175300,770436002,706,706,706,706,0
|
|
20241023,175200,770436002,706,706,706,706,0
|
|
20241023,175100,770436002,706,706,706,706,0
|
|
20241023,175000,770436002,706,706,706,706,9667
|
|
20241023,174900,770436002,706,706,706,706,0
|
|
20241023,174800,770436002,706,706,706,706,0
|
|
20241023,174700,770436002,706,706,706,706,0
|
|
20241023,174600,770436002,706,706,706,706,0
|
|
20241023,174500,770436002,706,706,706,706,0
|
|
20241023,174400,770436002,706,706,706,706,0
|
|
20241023,174300,770436002,706,706,706,706,0
|
|
20241023,174200,770436002,706,706,706,706,0
|
|
20241023,174100,770436002,706,706,706,706,0
|
|
20241023,174000,770436002,706,706,706,706,0
|
|
20241023,173900,770436002,706,706,706,706,0
|
|
20241023,173800,770436002,706,706,706,706,0
|
|
20241023,173700,770436002,706,706,706,706,0
|
|
20241023,173600,770436002,706,706,706,706,0
|
|
20241023,173500,770436002,706,706,706,706,0
|
|
20241023,173400,770436002,706,706,706,706,0
|
|
20241023,173300,770436002,706,706,706,706,0
|
|
20241023,173200,770436002,706,706,706,706,0
|
|
20241023,173100,770436002,706,706,706,706,0
|
|
20241023,173000,770436002,706,706,706,706,0
|
|
20241023,172900,770436002,706,706,706,706,0
|
|
20241023,172800,770436002,706,706,706,706,0
|
|
20241023,172700,770436002,706,706,706,706,0
|
|
20241023,172600,770436002,706,706,706,706,0
|
|
20241023,172500,770436002,706,706,706,706,0
|
|
20241023,172400,770436002,706,706,706,706,0
|
|
20241023,172300,770436002,706,706,706,706,0
|
|
20241023,172200,770436002,706,706,706,706,0
|
|
20241023,172100,770436002,706,706,706,706,0
|
|
20241023,172000,770436002,706,706,706,706,9667
|
|
20241023,171900,770436002,706,706,706,706,0
|
|
20241023,171800,770436002,706,706,706,706,0
|
|
20241023,171700,770436002,706,706,706,706,0
|
|
20241023,171600,770436002,706,706,706,706,0
|
|
20241023,171500,770436002,706,706,706,706,0
|
|
20241023,171400,770436002,706,706,706,706,0
|
|
20241023,171300,770436002,706,706,706,706,0
|
|
20241023,171200,770436002,706,706,706,706,0
|
|
20241023,171100,770436002,706,706,706,706,0
|
|
20241023,171000,770436002,706,706,706,706,0
|
|
20241023,170900,770436002,706,706,706,706,0
|
|
20241023,170800,770436002,706,706,706,706,0
|
|
20241023,170700,770436002,706,706,706,706,0
|
|
20241023,170600,770436002,706,706,706,706,0
|
|
20241023,170500,770436002,706,706,706,706,0
|
|
20241023,170400,770436002,706,706,706,706,0
|
|
20241023,170300,770436002,706,706,706,706,0
|
|
20241023,170200,770436002,706,706,706,706,0
|
|
20241023,170100,770436002,706,706,706,706,0
|
|
20241023,170000,770436002,706,706,706,706,0
|
|
20241023,165900,770436002,706,706,706,706,0
|
|
20241023,165800,770436002,706,706,706,706,0
|
|
20241023,165700,770436002,706,706,706,706,0
|
|
20241023,165600,770436002,706,706,706,706,0
|
|
20241023,165500,770436002,706,706,706,706,0
|
|
20241023,165400,770436002,706,706,706,706,0
|
|
20241023,165300,770436002,706,706,706,706,0
|
|
20241023,165200,770436002,706,706,706,706,0
|
|
20241023,165100,770436002,706,706,706,706,0
|
|
20241023,165000,770436002,706,706,706,706,9667
|
|
20241023,164900,770436002,706,706,706,706,0
|
|
20241023,164800,770436002,706,706,706,706,0
|
|
20241023,164700,770436002,706,706,706,706,0
|
|
20241023,164600,770436002,706,706,706,706,0
|
|
20241023,164500,770436002,706,706,706,706,0
|
|
20241023,164400,770436002,706,706,706,706,0
|
|
20241023,164300,770436002,706,706,706,706,0
|
|
20241023,164200,770436002,706,706,706,706,0
|
|
20241023,164100,770436002,706,706,706,706,0
|
|
20241023,164000,770436002,706,706,706,706,0
|
|
20241023,163900,770436002,706,706,706,706,0
|
|
20241023,163800,770436002,706,706,706,706,0
|
|
20241023,163700,770436002,706,706,706,706,0
|
|
20241023,163600,770436002,706,706,706,706,0
|
|
20241023,163500,770436002,706,706,706,706,0
|
|
20241023,163400,770436002,706,706,706,706,0
|
|
20241023,163300,770436002,706,706,706,706,0
|
|
20241023,163200,770436002,706,706,706,706,0
|
|
20241023,163100,770436002,706,706,706,706,0
|
|
20241023,163000,770436002,706,706,706,706,0
|
|
20241023,162900,770436002,706,706,706,706,0
|
|
20241023,162800,770436002,706,706,706,706,0
|
|
20241023,162700,770436002,706,706,706,706,0
|
|
20241023,162600,770436002,706,706,706,706,0
|
|
20241023,162500,770436002,706,706,706,706,0
|
|
20241023,162400,770436002,706,706,706,706,0
|
|
20241023,162300,770436002,706,706,706,706,0
|
|
20241023,162200,770436002,706,706,706,706,0
|
|
20241023,162100,770436002,706,706,706,706,0
|
|
20241023,162000,770436002,706,706,706,706,9667
|
|
20241023,161900,770436002,706,706,706,706,0
|
|
20241023,161800,770436002,706,706,706,706,0
|
|
20241023,161700,770436002,706,706,706,706,0
|
|
20241023,161600,770436002,706,706,706,706,0
|
|
20241023,161500,770436002,706,706,706,706,0
|
|
20241023,161400,770436002,706,706,706,706,0
|
|
20241023,161300,770436002,706,706,706,706,0
|
|
20241023,161200,770436002,706,706,706,706,0
|
|
20241023,161100,770436002,706,706,706,706,0
|
|
20241023,161000,770436002,706,706,706,706,0
|
|
20241023,160900,770436002,706,706,706,706,0
|
|
20241023,160800,770436002,706,706,706,706,0
|
|
20241023,160700,770436002,706,706,706,706,0
|
|
20241023,160600,770436002,706,706,706,706,0
|
|
20241023,160500,770436002,706,706,706,706,0
|
|
20241023,160400,770436002,706,706,706,706,0
|
|
20241023,160300,770436002,706,706,706,706,0
|
|
20241023,160200,770436002,706,706,706,706,0
|
|
20241023,160100,770436002,706,706,706,706,0
|
|
20241023,160000,770436002,706,706,706,706,0
|
|
20241023,155900,770436002,706,706,706,706,0
|
|
20241023,155800,770436002,706,706,706,706,0
|
|
20241023,155700,770436002,706,706,706,706,0
|
|
20241023,155600,770436002,706,706,706,706,0
|
|
20241023,155500,770436002,706,706,706,706,0
|
|
20241023,155400,770436002,706,706,706,706,0
|
|
20241023,155300,770436002,706,706,706,706,0
|
|
20241023,155200,770436002,706,706,706,706,0
|
|
20241023,155100,770436002,706,706,706,706,0
|
|
20241023,155000,770436002,706,706,706,706,9667
|
|
20241023,154900,770436002,706,706,706,706,0
|
|
20241023,154800,770436002,706,706,706,706,0
|
|
20241023,154700,770436002,706,706,706,706,0
|
|
20241023,154600,770436002,706,706,706,706,0
|
|
20241023,154500,770436002,706,706,706,706,0
|
|
20241023,154400,770436002,706,706,706,706,0
|
|
20241023,154300,770436002,706,706,706,706,0
|
|
20241023,154200,770436002,706,706,706,706,0
|
|
20241023,154100,770436002,706,706,706,706,0
|
|
20241023,154000,770436002,706,706,706,706,0
|
|
20241023,153900,770436002,706,706,706,706,0
|
|
20241023,153800,770436002,706,706,706,706,0
|
|
20241023,153700,770436002,706,706,706,706,0
|
|
20241023,153600,770436002,706,706,706,706,0
|
|
20241023,153500,770436002,706,706,706,706,0
|
|
20241023,153400,770436002,706,706,706,706,0
|
|
20241023,153300,770436002,706,706,706,706,0
|
|
20241023,153200,770436002,706,706,706,706,0
|
|
20241023,153100,770436002,706,706,706,706,0
|
|
20241023,153000,770436002,706,706,706,706,9667
|
|
20241023,152900,763611100,708,708,708,708,0
|
|
20241023,152800,763611100,708,708,708,708,0
|
|
20241023,152700,763611100,708,708,708,708,0
|
|
20241023,152600,763611100,708,708,708,708,0
|
|
20241023,152500,763611100,708,708,708,708,0
|
|
20241023,152400,763611100,708,708,708,708,0
|
|
20241023,152300,763611100,708,708,708,708,0
|
|
20241023,152200,763611100,708,708,708,708,0
|
|
20241023,152100,763611100,708,708,708,708,0
|
|
20241023,152000,763611100,708,708,708,708,0
|
|
20241023,151900,763611100,708,708,709,708,9572
|
|
20241023,151800,756825002,709,707,709,707,1420
|
|
20241023,151700,755821059,710,710,710,707,5
|
|
20241023,151600,755817518,707,710,710,707,5141
|
|
20241023,151500,752180387,709,709,710,709,1010
|
|
20241023,151400,751464296,710,710,710,710,1
|
|
20241023,151300,751463586,709,709,709,709,0
|
|
20241023,151200,751463586,709,709,709,708,3289
|
|
20241023,151100,749134685,710,709,710,709,227
|
|
20241023,151000,748973735,710,710,710,710,1
|
|
20241023,150900,748973025,709,709,709,709,70
|
|
20241023,150800,748923395,709,709,709,709,3609
|
|
20241023,150700,746364614,710,710,710,710,1000
|
|
20241023,150600,745654614,711,711,711,711,0
|
|
20241023,150500,745654614,711,710,711,710,853
|
|
20241023,150400,745048982,709,710,710,709,214
|
|
20241023,150300,744897202,710,710,710,710,14279
|
|
20241023,150200,734759112,711,711,711,711,0
|
|
20241023,150100,734759112,711,711,711,711,0
|
|
20241023,150000,734759112,711,711,711,711,0
|
|
20241023,145900,734759112,711,711,711,711,0
|
|
20241023,145800,734759112,711,712,712,710,32
|
|
20241023,145700,734736389,711,711,711,711,0
|
|
20241023,145600,734736389,711,711,711,711,39
|
|
20241023,145500,734708660,711,711,711,711,0
|
|
20241023,145400,734708660,711,711,711,711,21
|
|
20241023,145300,734693729,712,711,712,711,1214
|
|
20241023,145200,733829861,712,711,712,711,5189
|
|
20241023,145100,730135482,710,711,711,710,971
|
|
20241023,145000,729446071,711,711,711,710,5029
|
|
20241023,144900,725871065,711,711,711,711,1102
|
|
20241023,144800,725087543,711,711,711,711,30
|
|
20241023,144700,725066213,712,712,712,712,0
|
|
20241023,144600,725066213,712,711,712,711,3223
|
|
20241023,144500,722774645,711,711,711,711,50
|
|
20241023,144400,722739095,711,712,712,711,6414
|
|
20241023,144300,718175327,712,712,712,712,0
|
|
20241023,144200,718175327,712,712,712,712,0
|
|
20241023,144100,718175327,712,712,712,711,501
|
|
20241023,144000,717818616,712,712,712,712,0
|
|
20241023,143900,717818616,712,711,712,711,11
|
|
20241023,143800,717810794,712,711,712,711,704
|
|
20241023,143700,717310246,712,712,712,712,0
|
|
20241023,143600,717310246,712,712,712,712,0
|
|
20241023,143500,717310246,712,712,712,712,0
|
|
20241023,143400,717310246,712,712,712,712,61
|
|
20241023,143300,717266814,712,712,712,712,20
|
|
20241023,143200,717252574,712,712,712,711,7561
|
|
20241023,143100,711869504,711,711,711,711,160
|
|
20241023,143000,711755744,711,711,711,711,429
|
|
20241023,142900,711450725,712,712,712,711,102
|
|
20241023,142800,711378102,711,711,712,711,311
|
|
20241023,142700,711156980,712,711,712,711,201
|
|
20241023,142600,711014068,711,712,712,711,408
|
|
20241023,142500,710723979,711,710,712,710,375
|
|
20241023,142400,710457473,711,712,712,711,16
|
|
20241023,142300,710446088,711,711,712,711,113
|
|
20241023,142200,710365739,711,711,711,711,0
|
|
20241023,142100,710365739,711,711,711,711,250
|
|
20241023,142000,710187989,711,712,712,711,985
|
|
20241023,141900,709487646,712,712,712,712,0
|
|
20241023,141800,709487646,712,711,712,711,151
|
|
20241023,141700,709380182,710,711,712,710,4008
|
|
20241023,141600,706530590,711,711,711,711,2070
|
|
20241023,141500,705058820,711,711,711,711,1524
|
|
20241023,141400,703975256,711,711,712,711,2034
|
|
20241023,141300,702529078,711,711,711,711,504
|
|
20241023,141200,702170734,711,710,711,710,635
|
|
20241023,141100,701719534,711,711,711,711,51
|
|
20241023,141000,701683273,710,710,710,710,1
|
|
20241023,140900,701682563,712,712,712,712,0
|
|
20241023,140800,701682563,712,710,712,710,2250
|
|
20241023,140700,700081223,711,711,711,711,120
|
|
20241023,140600,699995903,710,710,710,710,2938
|
|
20241023,140500,697909923,710,710,710,710,0
|
|
20241023,140400,697909923,710,708,710,708,1042
|
|
20241023,140300,697172185,708,711,711,708,20752
|
|
20241023,140200,682423930,712,712,712,712,1041
|
|
20241023,140100,681682738,712,712,712,712,3000
|
|
20241023,140000,679546738,712,712,712,711,1056
|
|
20241023,135900,678795866,711,711,712,711,6214
|
|
20241023,135800,674377701,712,713,713,711,21502
|
|
20241023,135700,659087582,713,713,713,713,509
|
|
20241023,135600,658724665,712,712,713,712,3060
|
|
20241023,135500,656544944,712,709,712,709,54852
|
|
20241023,135400,617581787,710,710,710,710,6
|
|
20241023,135300,617577527,709,709,710,709,17549
|
|
20241023,135200,605119347,709,710,710,709,1017
|
|
20241023,135100,604398293,709,709,710,709,2451
|
|
20241023,135000,602660533,709,709,710,709,1902
|
|
20241023,134900,601312014,709,709,709,709,1500
|
|
20241023,134800,600248514,709,709,709,709,2000
|
|
20241023,134700,598830514,709,708,709,707,10904
|
|
20241023,134600,591106269,708,708,708,708,0
|
|
20241023,134500,591106269,708,709,709,708,1187
|
|
20241023,134400,590265863,709,709,709,709,461
|
|
20241023,134300,589939014,709,709,709,709,5585
|
|
20241023,134200,585979249,708,708,708,708,0
|
|
20241023,134100,585979249,708,708,708,708,1003
|
|
20241023,134000,585269125,708,708,708,708,14201
|
|
20241023,133900,575214817,709,709,709,709,0
|
|
20241023,133800,575214817,709,710,710,708,1003
|
|
20241023,133700,574503789,710,709,710,709,682
|
|
20241023,133600,574020250,710,710,710,710,0
|
|
20241023,133500,574020250,710,710,710,710,38
|
|
20241023,133400,573993270,708,709,710,707,5165
|
|
20241023,133300,570336570,709,708,709,708,1066
|
|
20241023,133200,569581841,709,710,710,709,1411
|
|
20241023,133100,568581441,709,709,710,709,445
|
|
20241023,133000,568265934,709,709,709,709,900
|
|
20241023,132900,567627834,709,709,709,709,1410
|
|
20241023,132800,566628144,709,709,709,709,4241
|
|
20241023,132700,563621275,709,709,709,709,0
|
|
20241023,132600,563621275,709,709,709,709,0
|
|
20241023,132500,563621275,709,708,709,708,3
|
|
20241023,132400,563619149,707,709,709,707,736
|
|
20241023,132300,563098374,709,709,709,709,10
|
|
20241023,132200,563091284,709,709,709,708,21
|
|
20241023,132100,563076397,709,709,709,709,0
|
|
20241023,132000,563076397,709,709,709,709,0
|
|
20241023,131900,563076397,709,709,709,709,0
|
|
20241023,131800,563076397,709,709,709,709,164
|
|
20241023,131700,562960121,709,709,709,709,2
|
|
20241023,131600,562958703,709,708,709,708,1444
|
|
20241023,131500,561936334,708,708,708,708,0
|
|
20241023,131400,561936334,708,710,710,708,613
|
|
20241023,131300,561502132,710,709,710,709,1152
|
|
20241023,131200,560684362,710,710,710,710,0
|
|
20241023,131100,560684362,710,709,710,708,4138
|
|
20241023,131000,557749908,708,708,708,708,9677
|
|
20241023,130900,550898592,707,707,707,707,0
|
|
20241023,130800,550898592,707,707,707,707,422
|
|
20241023,130700,550600238,708,708,708,708,1
|
|
20241023,130600,550599530,708,708,708,708,1297
|
|
20241023,130500,549681254,708,708,708,708,1282
|
|
20241023,130400,548773598,708,708,708,708,1963
|
|
20241023,130300,547383794,709,709,709,709,0
|
|
20241023,130200,547383794,709,709,709,709,30
|
|
20241023,130100,547362524,709,709,709,709,50
|
|
20241023,130000,547327074,709,709,709,709,10
|
|
20241023,125900,547319984,709,709,709,709,500
|
|
20241023,125800,546965484,709,709,709,709,0
|
|
20241023,125700,546965484,709,709,709,708,824
|
|
20241023,125600,546381668,709,709,709,709,41
|
|
20241023,125500,546352599,708,708,708,708,1000
|
|
20241023,125400,545644599,709,709,709,708,4
|
|
20241023,125300,545641765,708,708,708,708,0
|
|
20241023,125200,545641765,708,708,708,708,20
|
|
20241023,125100,545627605,708,708,708,708,2417
|
|
20241023,125000,543916369,708,708,708,708,80
|
|
20241023,124900,543859729,707,707,707,707,3
|
|
20241023,124800,543857608,706,707,707,706,309
|
|
20241023,124700,543639428,707,707,707,707,0
|
|
20241023,124600,543639428,707,707,707,707,2050
|
|
20241023,124500,542190078,707,707,707,707,0
|
|
20241023,124400,542190078,707,707,707,707,410
|
|
20241023,124300,541900208,707,707,707,707,10
|
|
20241023,124200,541893138,707,707,707,707,1
|
|
20241023,124100,541892431,706,706,706,706,1870
|
|
20241023,124000,540572211,707,707,707,707,9
|
|
20241023,123900,540565848,707,707,707,707,101
|
|
20241023,123800,540494441,707,707,707,707,0
|
|
20241023,123700,540494441,707,707,707,707,2164
|
|
20241023,123600,538964493,708,708,708,708,0
|
|
20241023,123500,538964493,708,708,708,708,0
|
|
20241023,123400,538964493,708,708,708,708,0
|
|
20241023,123300,538964493,708,708,708,708,0
|
|
20241023,123200,538964493,708,708,708,708,1
|
|
20241023,123100,538963785,707,707,707,707,10
|
|
20241023,123000,538956715,707,707,707,707,886
|
|
20241023,122900,538330313,707,706,707,706,3363
|
|
20241023,122800,535955273,707,707,707,707,0
|
|
20241023,122700,535955273,707,707,707,707,2247
|
|
20241023,122600,534366644,708,709,709,708,2513
|
|
20241023,122500,532587426,708,708,708,707,162
|
|
20241023,122400,532472764,707,707,707,707,0
|
|
20241023,122300,532472764,707,706,707,706,3345
|
|
20241023,122200,530107851,706,706,706,706,1000
|
|
20241023,122100,529401851,707,707,707,707,4126
|
|
20241023,122000,526484769,708,708,708,708,0
|
|
20241023,121900,526484769,708,708,708,708,250
|
|
20241023,121800,526307769,708,708,708,708,400
|
|
20241023,121700,526024569,708,708,708,708,1181
|
|
20241023,121600,525188421,709,709,709,709,0
|
|
20241023,121500,525188421,709,709,709,709,0
|
|
20241023,121400,525188421,709,709,709,709,1
|
|
20241023,121300,525187712,709,709,709,709,0
|
|
20241023,121200,525187712,709,709,709,709,0
|
|
20241023,121100,525187712,709,709,709,709,46
|
|
20241023,121000,525155098,709,709,709,709,0
|
|
20241023,120900,525155098,709,709,709,709,27
|
|
20241023,120800,525135955,709,709,709,709,0
|
|
20241023,120700,525135955,709,709,709,709,1000
|
|
20241023,120600,524426955,709,709,709,709,1000
|
|
20241023,120500,523717955,710,710,710,709,1519
|
|
20241023,120400,522640972,709,709,709,709,0
|
|
20241023,120300,522640972,709,709,709,709,200
|
|
20241023,120200,522499172,709,709,709,709,953
|
|
20241023,120100,521823495,709,709,709,709,0
|
|
20241023,120000,521823495,709,708,709,708,4910
|
|
20241023,115900,518343520,709,708,709,708,1150
|
|
20241023,115800,517529170,708,708,708,708,0
|
|
20241023,115700,517529170,708,708,708,708,0
|
|
20241023,115600,517529170,708,708,708,708,0
|
|
20241023,115500,517529170,708,708,708,708,1001
|
|
20241023,115400,516820462,707,708,708,707,3007
|
|
20241023,115300,514693990,708,708,708,708,1500
|
|
20241023,115200,513631990,709,709,709,709,24
|
|
20241023,115100,513614974,710,710,710,710,0
|
|
20241023,115000,513614974,710,710,710,710,100
|
|
20241023,114900,513543974,710,710,710,710,0
|
|
20241023,114800,513543974,710,710,710,710,0
|
|
20241023,114700,513543974,710,709,710,709,6
|
|
20241023,114600,513539716,710,709,710,709,504
|
|
20241023,114500,513181878,710,710,710,710,0
|
|
20241023,114400,513181878,710,709,710,709,1615
|
|
20241023,114300,512036341,709,710,710,709,400
|
|
20241023,114200,511752731,710,709,710,709,1799
|
|
20241023,114100,510477239,709,709,709,709,100
|
|
20241023,114000,510406339,709,709,709,709,57
|
|
20241023,113900,510365926,709,709,709,709,3
|
|
20241023,113800,510363799,709,709,709,709,2187
|
|
20241023,113700,508813216,710,710,710,710,1002
|
|
20241023,113600,508101796,710,710,710,710,3217
|
|
20241023,113500,505817726,711,711,711,711,1
|
|
20241023,113400,505817015,711,710,711,710,2874
|
|
20241023,113300,503776471,710,710,710,710,2960
|
|
20241023,113200,501674871,711,711,711,711,0
|
|
20241023,113100,501674871,711,711,711,710,3
|
|
20241023,113000,501672739,710,710,710,710,5103
|
|
20241023,112900,498049609,710,710,710,710,3050
|
|
20241023,112800,495884109,710,711,711,710,632
|
|
20241023,112700,495435060,711,710,711,710,3873
|
|
20241023,112600,492682470,709,709,709,709,12
|
|
20241023,112500,492673962,709,709,709,709,306
|
|
20241023,112400,492457008,710,709,710,709,120
|
|
20241023,112300,492371927,710,709,710,709,144
|
|
20241023,112200,492269723,710,710,710,710,68
|
|
20241023,112100,492221443,711,711,711,711,1
|
|
20241023,112000,492220732,710,710,710,710,33
|
|
20241023,111900,492197302,710,710,710,710,8069
|
|
20241023,111800,486468312,710,711,711,709,5349
|
|
20241023,111700,482670489,711,711,711,710,2414
|
|
20241023,111600,480955135,710,711,711,710,5426
|
|
20241023,111500,477101106,711,708,711,708,57630
|
|
20241023,111400,436216932,708,708,708,708,140
|
|
20241023,111300,436117812,707,707,707,707,10
|
|
20241023,111200,436110742,708,707,708,707,8012
|
|
20241023,111100,430438258,707,707,707,707,38
|
|
20241023,111000,430411392,707,707,707,707,0
|
|
20241023,110900,430411392,707,707,707,707,3260
|
|
20241023,110800,428106572,706,706,707,706,523
|
|
20241023,110700,427737313,706,706,706,706,1300
|
|
20241023,110600,426819513,705,706,706,705,7709
|
|
20241023,110500,421384608,706,705,706,705,101
|
|
20241023,110400,421313303,705,705,705,705,140
|
|
20241023,110300,421214603,705,705,705,705,17
|
|
20241023,110200,421202618,705,705,705,705,801
|
|
20241023,110100,420637913,706,706,706,706,0
|
|
20241023,110000,420637913,706,706,706,706,2
|
|
20241023,105900,420636501,704,705,705,704,2059
|
|
20241023,105800,419186910,704,706,706,704,1505
|
|
20241023,105700,418126895,706,706,706,706,1000
|
|
20241023,105600,417420895,707,707,707,707,0
|
|
20241023,105500,417420895,707,707,707,707,18
|
|
20241023,105400,417408169,708,708,708,708,441
|
|
20241023,105300,417095941,707,707,707,707,0
|
|
20241023,105200,417095941,707,707,707,707,0
|
|
20241023,105100,417095941,707,707,707,707,5140
|
|
20241023,105000,413461961,707,707,708,707,140
|
|
20241023,104900,413362968,707,707,707,707,724
|
|
20241023,104800,412851100,708,707,708,707,5292
|
|
20241023,104700,409107603,707,708,709,707,8950
|
|
20241023,104600,402779420,708,709,709,708,2002
|
|
20241023,104500,401360004,709,706,709,706,28219
|
|
20241023,104400,381383818,707,706,707,706,40200
|
|
20241023,104300,352968865,706,704,706,704,2803
|
|
20241023,104200,350994142,703,702,705,702,16132
|
|
20241023,104100,339642958,702,702,702,702,7114
|
|
20241023,104000,334648930,702,702,703,702,5693
|
|
20241023,103900,330650443,702,703,703,702,8
|
|
20241023,103800,330644822,703,703,703,702,70
|
|
20241023,103700,330595621,703,703,703,703,2008
|
|
20241023,103600,329183997,702,703,703,702,13220
|
|
20241023,103500,319901557,704,704,704,704,0
|
|
20241023,103400,319901557,704,703,704,703,36897
|
|
20241023,103300,293960966,706,706,706,706,3
|
|
20241023,103200,293958848,703,706,706,703,2150
|
|
20241023,103100,292446389,706,706,706,706,1
|
|
20241023,103000,292445683,704,704,704,704,0
|
|
20241023,102900,292445683,704,704,704,703,1440
|
|
20241023,102800,291433163,706,706,706,706,932
|
|
20241023,102700,290775171,706,706,706,706,24
|
|
20241023,102600,290758227,704,704,704,704,2354
|
|
20241023,102500,289101011,706,706,706,706,1
|
|
20241023,102400,289100305,704,704,704,704,3162
|
|
20241023,102300,286874257,705,705,705,705,480
|
|
20241023,102200,286535857,705,704,705,704,885
|
|
20241023,102100,285912617,704,704,704,704,0
|
|
20241023,102000,285912617,704,704,704,704,300
|
|
20241023,101900,285701417,704,705,705,703,3271
|
|
20241023,101800,283398617,705,705,705,705,0
|
|
20241023,101700,283398617,705,705,705,705,0
|
|
20241023,101600,283398617,705,705,705,705,1
|
|
20241023,101500,283397912,705,705,705,705,11
|
|
20241023,101400,283390157,705,705,705,705,1044
|
|
20241023,101300,282654137,706,706,706,706,1
|
|
20241023,101200,282653431,707,706,707,705,918
|
|
20241023,101100,282005331,707,706,707,705,9112
|
|
20241023,101000,275565689,705,705,705,705,30
|
|
20241023,100900,275544539,706,706,706,706,320
|
|
20241023,100800,275318619,706,706,706,706,100
|
|
20241023,100700,275248019,705,705,705,705,10
|
|
20241023,100600,275240969,705,705,705,705,715
|
|
20241023,100500,274736894,705,705,705,705,1
|
|
20241023,100400,274736189,703,703,703,703,1944
|
|
20241023,100300,273369557,703,704,704,703,5916
|
|
20241023,100200,269210608,705,704,705,704,5795
|
|
20241023,100100,265130920,703,704,704,703,34603
|
|
20241023,100000,240771415,704,704,704,704,5385
|
|
20241023,095900,236980375,704,704,704,704,0
|
|
20241023,095800,236980375,704,704,704,704,0
|
|
20241023,095700,236980375,704,705,705,704,10648
|
|
20241023,095600,229484000,705,705,705,705,6
|
|
20241023,095500,229479770,705,705,705,705,2
|
|
20241023,095400,229478360,705,705,705,705,189
|
|
20241023,095300,229345115,705,704,705,704,3276
|
|
20241023,095200,227037811,705,705,705,705,4
|
|
20241023,095100,227034991,705,705,705,705,100
|
|
20241023,095000,226964491,705,704,705,704,4244
|
|
20241023,094900,223976714,704,705,705,704,845
|
|
20241023,094800,223381757,705,705,705,705,1
|
|
20241023,094700,223381052,704,704,704,704,0
|
|
20241023,094600,223381052,704,704,704,704,1616
|
|
20241023,094500,222243388,705,706,706,704,7005
|
|
20241023,094400,217307862,706,707,707,704,5146
|
|
20241023,094300,213682993,707,707,708,706,1902
|
|
20241023,094200,212339255,708,708,708,707,18
|
|
20241023,094100,212326514,708,708,708,705,8895
|
|
20241023,094000,206044746,707,708,708,707,79
|
|
20241023,093900,205988884,708,708,708,708,1000
|
|
20241023,093800,205280884,708,707,708,707,3011
|
|
20241023,093700,203152105,708,708,708,707,147
|
|
20241023,093600,203048034,708,707,708,707,5521
|
|
20241023,093500,199142167,708,706,708,705,31140
|
|
20241023,093400,177154586,705,705,705,705,0
|
|
20241023,093300,177154586,705,705,706,704,22119
|
|
20241023,093200,161543389,705,705,705,705,100
|
|
20241023,093100,161472889,705,705,705,705,1
|
|
20241023,093000,161472184,705,703,705,703,11202
|
|
20241023,092900,153585900,703,704,704,701,24890
|
|
20241023,092800,136122384,704,702,704,701,6547
|
|
20241023,092700,131523738,702,702,702,700,2443
|
|
20241023,092600,129810181,700,700,702,700,9493
|
|
20241023,092500,123164970,699,701,701,699,27384
|
|
20241023,092400,103994748,702,702,702,702,35
|
|
20241023,092300,103970178,702,702,702,702,2526
|
|
20241023,092200,102196926,702,703,705,702,27609
|
|
20241023,092100,82795398,702,704,704,702,5500
|
|
20241023,092000,78932254,704,703,704,703,3045
|
|
20241023,091900,76790381,704,704,704,704,15
|
|
20241023,091800,76779821,704,704,704,704,3
|
|
20241023,091700,76777709,704,704,704,704,39
|
|
20241023,091600,76750253,705,704,705,703,55
|
|
20241023,091500,76711530,704,705,705,704,4296
|
|
20241023,091400,73686141,705,705,705,705,2491
|
|
20241023,091300,71929986,706,706,706,706,512
|
|
20241023,091200,71568514,706,709,709,706,8824
|
|
20241023,091100,65331095,709,709,709,707,8844
|
|
20241023,091000,59060735,709,708,709,707,10048
|
|
20241023,090900,51953726,708,707,708,707,3200
|
|
20241023,090800,49689513,707,707,707,704,26760
|
|
20241023,090700,30844616,706,706,707,706,2861
|
|
20241023,090600,28824725,707,709,709,707,3351
|
|
20241023,090500,26451792,709,710,711,709,5743
|
|
20241023,090400,22374955,709,708,709,708,3092
|
|
20241023,090300,20182857,709,708,709,708,6618
|
|
20241023,090200,15497293,707,707,707,705,7342
|
|
20241023,090100,10318175,706,706,708,702,9831
|
|
20241023,090000,3384564,706,706,706,706,4794
|