622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,191900,429394951,699,699,699,699,7758
|
|
20241024,191800,429394951,699,699,699,699,0
|
|
20241024,191700,429394951,699,699,699,699,0
|
|
20241024,191600,429394951,699,699,699,699,0
|
|
20241024,191500,429394951,699,699,699,699,0
|
|
20241024,191400,429394951,699,699,699,699,0
|
|
20241024,191300,429394951,699,699,699,699,0
|
|
20241024,191200,429394951,699,699,699,699,0
|
|
20241024,191100,429394951,699,699,699,699,0
|
|
20241024,191000,429394951,699,699,699,699,0
|
|
20241024,190900,429394951,699,699,699,699,0
|
|
20241024,190800,429394951,699,699,699,699,0
|
|
20241024,190700,429394951,699,699,699,699,0
|
|
20241024,190600,429394951,699,699,699,699,0
|
|
20241024,190500,429394951,699,699,699,699,0
|
|
20241024,190400,429394951,699,699,699,699,0
|
|
20241024,190300,429394951,699,699,699,699,0
|
|
20241024,190200,429394951,699,699,699,699,0
|
|
20241024,190100,429394951,699,699,699,699,0
|
|
20241024,190000,429394951,699,699,699,699,0
|
|
20241024,185900,429394951,699,699,699,699,0
|
|
20241024,185800,429394951,699,699,699,699,0
|
|
20241024,185700,429394951,699,699,699,699,0
|
|
20241024,185600,429394951,699,699,699,699,0
|
|
20241024,185500,429394951,699,699,699,699,0
|
|
20241024,185400,429394951,699,699,699,699,0
|
|
20241024,185300,429394951,699,699,699,699,0
|
|
20241024,185200,429394951,699,699,699,699,0
|
|
20241024,185100,429394951,699,699,699,699,0
|
|
20241024,185000,429394951,699,699,699,699,0
|
|
20241024,184900,429394951,699,699,699,699,7758
|
|
20241024,184800,429394951,699,699,699,699,0
|
|
20241024,184700,429394951,699,699,699,699,0
|
|
20241024,184600,429394951,699,699,699,699,0
|
|
20241024,184500,429394951,699,699,699,699,0
|
|
20241024,184400,429394951,699,699,699,699,0
|
|
20241024,184300,429394951,699,699,699,699,0
|
|
20241024,184200,429394951,699,699,699,699,0
|
|
20241024,184100,429394951,699,699,699,699,0
|
|
20241024,184000,429394951,699,699,699,699,0
|
|
20241024,183900,429394951,699,699,699,699,0
|
|
20241024,183800,429394951,699,699,699,699,0
|
|
20241024,183700,429394951,699,699,699,699,0
|
|
20241024,183600,429394951,699,699,699,699,0
|
|
20241024,183500,429394951,699,699,699,699,0
|
|
20241024,183400,429394951,699,699,699,699,0
|
|
20241024,183300,429394951,699,699,699,699,0
|
|
20241024,183200,429394951,699,699,699,699,0
|
|
20241024,183100,429394951,699,699,699,699,0
|
|
20241024,183000,429394951,699,699,699,699,0
|
|
20241024,182900,429394951,699,699,699,699,0
|
|
20241024,182800,429394951,699,699,699,699,0
|
|
20241024,182700,429394951,699,699,699,699,0
|
|
20241024,182600,429394951,699,699,699,699,0
|
|
20241024,182500,429394951,699,699,699,699,0
|
|
20241024,182400,429394951,699,699,699,699,0
|
|
20241024,182300,429394951,699,699,699,699,0
|
|
20241024,182200,429394951,699,699,699,699,0
|
|
20241024,182100,429394951,699,699,699,699,0
|
|
20241024,182000,429394951,699,699,699,699,0
|
|
20241024,181900,429394951,699,699,699,699,7758
|
|
20241024,181800,429394951,699,699,699,699,0
|
|
20241024,181700,429394951,699,699,699,699,0
|
|
20241024,181600,429394951,699,699,699,699,0
|
|
20241024,181500,429394951,699,699,699,699,0
|
|
20241024,181400,429394951,699,699,699,699,0
|
|
20241024,181300,429394951,699,699,699,699,0
|
|
20241024,181200,429394951,699,699,699,699,0
|
|
20241024,181100,429394951,699,699,699,699,0
|
|
20241024,181000,429394951,699,699,699,699,0
|
|
20241024,180900,429394951,699,699,699,699,0
|
|
20241024,180800,429394951,699,699,699,699,0
|
|
20241024,180700,429394951,699,699,699,699,0
|
|
20241024,180600,429394951,699,699,699,699,0
|
|
20241024,180500,429394951,699,699,699,699,0
|
|
20241024,180400,429394951,699,699,699,699,0
|
|
20241024,180300,429394951,699,699,699,699,0
|
|
20241024,180200,429394951,699,699,699,699,0
|
|
20241024,180100,429394951,699,699,699,699,0
|
|
20241024,180000,429394951,699,699,699,699,0
|
|
20241024,175900,429394951,699,699,699,699,0
|
|
20241024,175800,429394951,699,699,699,699,0
|
|
20241024,175700,429394951,699,699,699,699,0
|
|
20241024,175600,429394951,699,699,699,699,0
|
|
20241024,175500,429394951,699,699,699,699,0
|
|
20241024,175400,429394951,699,699,699,699,0
|
|
20241024,175300,429394951,699,699,699,699,0
|
|
20241024,175200,429394951,699,699,699,699,0
|
|
20241024,175100,429394951,699,699,699,699,0
|
|
20241024,175000,429394951,699,699,699,699,0
|
|
20241024,174900,429394951,699,699,699,699,7758
|
|
20241024,174800,429394951,699,699,699,699,0
|
|
20241024,174700,429394951,699,699,699,699,0
|
|
20241024,174600,429394951,699,699,699,699,0
|
|
20241024,174500,429394951,699,699,699,699,0
|
|
20241024,174400,429394951,699,699,699,699,0
|
|
20241024,174300,429394951,699,699,699,699,0
|
|
20241024,174200,429394951,699,699,699,699,0
|
|
20241024,174100,429394951,699,699,699,699,0
|
|
20241024,174000,429394951,699,699,699,699,0
|
|
20241024,173900,429394951,699,699,699,699,0
|
|
20241024,173800,429394951,699,699,699,699,0
|
|
20241024,173700,429394951,699,699,699,699,0
|
|
20241024,173600,429394951,699,699,699,699,0
|
|
20241024,173500,429394951,699,699,699,699,0
|
|
20241024,173400,429394951,699,699,699,699,0
|
|
20241024,173300,429394951,699,699,699,699,0
|
|
20241024,173200,429394951,699,699,699,699,0
|
|
20241024,173100,429394951,699,699,699,699,0
|
|
20241024,173000,429394951,699,699,699,699,0
|
|
20241024,172900,429394951,699,699,699,699,0
|
|
20241024,172800,429394951,699,699,699,699,0
|
|
20241024,172700,429394951,699,699,699,699,0
|
|
20241024,172600,429394951,699,699,699,699,0
|
|
20241024,172500,429394951,699,699,699,699,0
|
|
20241024,172400,429394951,699,699,699,699,0
|
|
20241024,172300,429394951,699,699,699,699,0
|
|
20241024,172200,429394951,699,699,699,699,0
|
|
20241024,172100,429394951,699,699,699,699,0
|
|
20241024,172000,429394951,699,699,699,699,0
|
|
20241024,171900,429394951,699,699,699,699,7758
|
|
20241024,171800,429394951,699,699,699,699,0
|
|
20241024,171700,429394951,699,699,699,699,0
|
|
20241024,171600,429394951,699,699,699,699,0
|
|
20241024,171500,429394951,699,699,699,699,0
|
|
20241024,171400,429394951,699,699,699,699,0
|
|
20241024,171300,429394951,699,699,699,699,0
|
|
20241024,171200,429394951,699,699,699,699,0
|
|
20241024,171100,429394951,699,699,699,699,0
|
|
20241024,171000,429394951,699,699,699,699,0
|
|
20241024,170900,429394951,699,699,699,699,0
|
|
20241024,170800,429394951,699,699,699,699,0
|
|
20241024,170700,429394951,699,699,699,699,0
|
|
20241024,170600,429394951,699,699,699,699,0
|
|
20241024,170500,429394951,699,699,699,699,0
|
|
20241024,170400,429394951,699,699,699,699,0
|
|
20241024,170300,429394951,699,699,699,699,0
|
|
20241024,170200,429394951,699,699,699,699,0
|
|
20241024,170100,429394951,699,699,699,699,0
|
|
20241024,170000,429394951,699,699,699,699,0
|
|
20241024,165900,429394951,699,699,699,699,0
|
|
20241024,165800,429394951,699,699,699,699,0
|
|
20241024,165700,429394951,699,699,699,699,0
|
|
20241024,165600,429394951,699,699,699,699,0
|
|
20241024,165500,429394951,699,699,699,699,0
|
|
20241024,165400,429394951,699,699,699,699,0
|
|
20241024,165300,429394951,699,699,699,699,0
|
|
20241024,165200,429394951,699,699,699,699,0
|
|
20241024,165100,429394951,699,699,699,699,0
|
|
20241024,165000,429394951,699,699,699,699,0
|
|
20241024,164900,429394951,699,699,699,699,7758
|
|
20241024,164800,429394951,699,699,699,699,0
|
|
20241024,164700,429394951,699,699,699,699,0
|
|
20241024,164600,429394951,699,699,699,699,0
|
|
20241024,164500,429394951,699,699,699,699,0
|
|
20241024,164400,429394951,699,699,699,699,0
|
|
20241024,164300,429394951,699,699,699,699,0
|
|
20241024,164200,429394951,699,699,699,699,0
|
|
20241024,164100,429394951,699,699,699,699,0
|
|
20241024,164000,429394951,699,699,699,699,0
|
|
20241024,163900,429394951,699,699,699,699,0
|
|
20241024,163800,429394951,699,699,699,699,0
|
|
20241024,163700,429394951,699,699,699,699,0
|
|
20241024,163600,429394951,699,699,699,699,0
|
|
20241024,163500,429394951,699,699,699,699,0
|
|
20241024,163400,429394951,699,699,699,699,0
|
|
20241024,163300,429394951,699,699,699,699,0
|
|
20241024,163200,429394951,699,699,699,699,0
|
|
20241024,163100,429394951,699,699,699,699,0
|
|
20241024,163000,429394951,699,699,699,699,0
|
|
20241024,162900,429394951,699,699,699,699,0
|
|
20241024,162800,429394951,699,699,699,699,0
|
|
20241024,162700,429394951,699,699,699,699,0
|
|
20241024,162600,429394951,699,699,699,699,0
|
|
20241024,162500,429394951,699,699,699,699,0
|
|
20241024,162400,429394951,699,699,699,699,0
|
|
20241024,162300,429394951,699,699,699,699,0
|
|
20241024,162200,429394951,699,699,699,699,0
|
|
20241024,162100,429394951,699,699,699,699,0
|
|
20241024,162000,429394951,699,699,699,699,0
|
|
20241024,161900,429394951,699,699,699,699,7758
|
|
20241024,161800,429394951,699,699,699,699,0
|
|
20241024,161700,429394951,699,699,699,699,0
|
|
20241024,161600,429394951,699,699,699,699,0
|
|
20241024,161500,429394951,699,699,699,699,0
|
|
20241024,161400,429394951,699,699,699,699,0
|
|
20241024,161300,429394951,699,699,699,699,0
|
|
20241024,161200,429394951,699,699,699,699,0
|
|
20241024,161100,429394951,699,699,699,699,0
|
|
20241024,161000,429394951,699,699,699,699,0
|
|
20241024,160900,429394951,699,699,699,699,0
|
|
20241024,160800,429394951,699,699,699,699,0
|
|
20241024,160700,429394951,699,699,699,699,0
|
|
20241024,160600,429394951,699,699,699,699,0
|
|
20241024,160500,429394951,699,699,699,699,0
|
|
20241024,160400,429394951,699,699,699,699,0
|
|
20241024,160300,429394951,699,699,699,699,0
|
|
20241024,160200,429394951,699,699,699,699,0
|
|
20241024,160100,429394951,699,699,699,699,0
|
|
20241024,160000,429394951,699,699,699,699,0
|
|
20241024,155900,429394951,699,699,699,699,0
|
|
20241024,155800,429394951,699,699,699,699,0
|
|
20241024,155700,429394951,699,699,699,699,0
|
|
20241024,155600,429394951,699,699,699,699,0
|
|
20241024,155500,429394951,699,699,699,699,0
|
|
20241024,155400,429394951,699,699,699,699,0
|
|
20241024,155300,429394951,699,699,699,699,0
|
|
20241024,155200,429394951,699,699,699,699,0
|
|
20241024,155100,429394951,699,699,699,699,0
|
|
20241024,155000,429394951,699,699,699,699,0
|
|
20241024,154900,429394951,699,699,699,699,7758
|
|
20241024,154800,429394951,699,699,699,699,0
|
|
20241024,154700,429394951,699,699,699,699,0
|
|
20241024,154600,429394951,699,699,699,699,0
|
|
20241024,154500,429394951,699,699,699,699,0
|
|
20241024,154400,429394951,699,699,699,699,0
|
|
20241024,154300,429394951,699,699,699,699,0
|
|
20241024,154200,429394951,699,699,699,699,0
|
|
20241024,154100,429394951,699,699,699,699,0
|
|
20241024,154000,429394951,699,699,699,699,0
|
|
20241024,153900,429394951,699,699,699,699,0
|
|
20241024,153800,429394951,699,699,699,699,0
|
|
20241024,153700,429394951,699,699,699,699,0
|
|
20241024,153600,429394951,699,699,699,699,0
|
|
20241024,153500,429394951,699,699,699,699,0
|
|
20241024,153400,429394951,699,699,699,699,0
|
|
20241024,153300,429394951,699,699,699,699,0
|
|
20241024,153200,429394951,699,699,699,699,0
|
|
20241024,153100,429394951,699,699,699,699,0
|
|
20241024,153000,429394951,699,699,699,699,7758
|
|
20241024,152900,423972109,696,696,696,696,0
|
|
20241024,152800,423972109,696,696,696,696,0
|
|
20241024,152700,423972109,696,696,696,696,0
|
|
20241024,152600,423972109,696,696,696,696,0
|
|
20241024,152500,423972109,696,696,696,696,0
|
|
20241024,152400,423972109,696,696,696,696,0
|
|
20241024,152300,423972109,696,696,696,696,0
|
|
20241024,152200,423972109,696,696,696,696,0
|
|
20241024,152100,423972109,696,696,696,696,0
|
|
20241024,152000,423972109,696,696,696,696,0
|
|
20241024,151900,423972109,696,696,696,696,0
|
|
20241024,151800,423972109,696,697,697,696,12256
|
|
20241024,151700,415440738,697,697,697,697,3578
|
|
20241024,151600,412946872,698,698,698,698,3852
|
|
20241024,151500,410258176,698,699,699,698,15432
|
|
20241024,151400,399471216,699,699,699,699,7542
|
|
20241024,151300,394199358,699,699,699,699,2064
|
|
20241024,151200,392756622,699,699,699,699,405
|
|
20241024,151100,392473527,699,699,699,699,1519
|
|
20241024,151000,391411746,699,698,699,698,1610
|
|
20241024,150900,390287646,698,700,700,698,1235
|
|
20241024,150800,389425606,700,699,700,699,525
|
|
20241024,150700,389058624,698,700,700,698,5127
|
|
20241024,150600,385475962,699,699,699,699,4710
|
|
20241024,150500,382183672,700,700,700,700,4
|
|
20241024,150400,382180872,700,700,700,700,50
|
|
20241024,150300,382145872,699,699,699,699,2502
|
|
20241024,150200,380396974,700,700,700,700,55
|
|
20241024,150100,380358474,700,700,700,700,1
|
|
20241024,150000,380357774,700,700,700,700,0
|
|
20241024,145900,380357774,700,699,700,699,3951
|
|
20241024,145800,377595953,699,699,699,699,200
|
|
20241024,145700,377456153,700,700,700,699,1370
|
|
20241024,145600,376498473,699,700,700,699,3380
|
|
20241024,145500,374135573,699,699,699,699,200
|
|
20241024,145400,373995773,700,700,700,700,0
|
|
20241024,145300,373995773,700,699,700,699,1789
|
|
20241024,145200,372745261,699,700,700,699,501
|
|
20241024,145100,372395061,699,699,699,699,1000
|
|
20241024,145000,371696061,699,699,699,699,0
|
|
20241024,144900,371696061,699,699,699,699,2000
|
|
20241024,144800,370298061,699,699,699,699,2806
|
|
20241024,144700,368336667,699,699,699,699,10042
|
|
20241024,144600,361317309,699,699,699,699,0
|
|
20241024,144500,361317309,699,699,699,699,1
|
|
20241024,144400,361316610,698,698,698,698,1094
|
|
20241024,144300,360552998,699,699,699,699,0
|
|
20241024,144200,360552998,699,699,699,699,0
|
|
20241024,144100,360552998,699,699,699,699,15
|
|
20241024,144000,360542513,699,699,699,699,0
|
|
20241024,143900,360542513,699,699,699,699,0
|
|
20241024,143800,360542513,699,699,699,699,0
|
|
20241024,143700,360542513,699,699,699,699,0
|
|
20241024,143600,360542513,699,699,699,699,2400
|
|
20241024,143500,358864913,699,698,699,698,229
|
|
20241024,143400,358704852,698,698,698,698,1
|
|
20241024,143300,358704154,699,699,699,699,1017
|
|
20241024,143200,357993271,699,699,699,699,0
|
|
20241024,143100,357993271,699,698,699,698,1853
|
|
20241024,143000,356699360,700,700,700,700,0
|
|
20241024,142900,356699360,700,700,700,699,2564
|
|
20241024,142800,354904561,698,698,698,698,4000
|
|
20241024,142700,352112561,700,700,700,700,1
|
|
20241024,142600,352111861,700,700,700,700,1
|
|
20241024,142500,352111161,699,699,699,699,2000
|
|
20241024,142400,350713161,700,699,700,699,8
|
|
20241024,142300,350707568,699,699,699,699,0
|
|
20241024,142200,350707568,699,699,699,699,0
|
|
20241024,142100,350707568,699,699,699,699,0
|
|
20241024,142000,350707568,699,698,699,698,2061
|
|
20241024,141900,349267989,699,699,699,699,27
|
|
20241024,141800,349249116,699,699,699,699,1003
|
|
20241024,141700,348548019,699,699,699,699,1
|
|
20241024,141600,348547320,699,699,699,699,1
|
|
20241024,141500,348546621,698,698,698,698,66
|
|
20241024,141400,348500553,698,697,698,697,5001
|
|
20241024,141300,345014855,698,698,698,698,33
|
|
20241024,141200,344991821,698,698,698,698,301
|
|
20241024,141100,344781723,698,698,698,698,0
|
|
20241024,141000,344781723,698,698,698,698,158
|
|
20241024,140900,344671439,698,698,698,698,0
|
|
20241024,140800,344671439,698,698,698,698,0
|
|
20241024,140700,344671439,698,698,698,698,0
|
|
20241024,140600,344671439,698,698,698,698,56
|
|
20241024,140500,344632351,698,698,698,698,224
|
|
20241024,140400,344475999,698,698,698,698,78
|
|
20241024,140300,344421555,698,698,698,698,0
|
|
20241024,140200,344421555,698,698,698,698,2101
|
|
20241024,140100,342955057,698,698,698,698,0
|
|
20241024,140000,342955057,698,698,698,698,0
|
|
20241024,135900,342955057,698,698,698,698,43556
|
|
20241024,135800,312552969,698,698,698,698,866
|
|
20241024,135700,311948501,698,698,698,698,90
|
|
20241024,135600,311885681,698,698,698,698,4910
|
|
20241024,135500,308458501,697,697,697,697,1
|
|
20241024,135400,308457804,697,697,697,697,0
|
|
20241024,135300,308457804,697,697,697,697,0
|
|
20241024,135200,308457804,697,697,697,697,0
|
|
20241024,135100,308457804,697,697,697,697,1
|
|
20241024,135000,308457107,698,698,698,698,30
|
|
20241024,134900,308436167,698,698,698,698,0
|
|
20241024,134800,308436167,698,698,698,698,5
|
|
20241024,134700,308432677,698,698,698,698,0
|
|
20241024,134600,308432677,698,698,698,698,0
|
|
20241024,134500,308432677,698,698,698,698,100
|
|
20241024,134400,308362877,698,698,698,698,1001
|
|
20241024,134300,307664179,698,698,698,698,0
|
|
20241024,134200,307664179,698,698,698,698,0
|
|
20241024,134100,307664179,698,698,698,698,0
|
|
20241024,134000,307664179,698,698,698,698,1
|
|
20241024,133900,307663481,697,697,697,697,0
|
|
20241024,133800,307663481,697,697,697,697,50
|
|
20241024,133700,307628631,697,697,697,697,0
|
|
20241024,133600,307628631,697,697,697,697,0
|
|
20241024,133500,307628631,697,697,697,697,41
|
|
20241024,133400,307600054,698,698,698,698,0
|
|
20241024,133300,307600054,698,698,698,698,103
|
|
20241024,133200,307528160,699,699,699,699,40
|
|
20241024,133100,307500200,699,699,699,699,1430
|
|
20241024,133000,306500630,699,698,699,698,3827
|
|
20241024,132900,303829358,698,698,698,698,580
|
|
20241024,132800,303424518,698,698,698,698,311
|
|
20241024,132700,303207440,699,699,699,699,100
|
|
20241024,132600,303137540,699,699,699,699,2
|
|
20241024,132500,303136142,697,697,697,697,300
|
|
20241024,132400,302927042,697,697,697,697,0
|
|
20241024,132300,302927042,697,697,697,697,190
|
|
20241024,132200,302794612,697,697,697,697,2
|
|
20241024,132100,302793218,698,698,698,698,2697
|
|
20241024,132000,300910712,699,699,699,699,2000
|
|
20241024,131900,299512712,699,699,699,699,0
|
|
20241024,131800,299512712,699,699,699,699,0
|
|
20241024,131700,299512712,699,699,699,699,15
|
|
20241024,131600,299502227,698,698,698,698,3
|
|
20241024,131500,299500133,699,699,699,699,0
|
|
20241024,131400,299500133,699,698,699,698,503
|
|
20241024,131300,299149036,698,698,698,698,0
|
|
20241024,131200,299149036,698,698,698,698,2134
|
|
20241024,131100,297659504,698,698,698,698,395
|
|
20241024,131000,297383794,699,698,699,698,59
|
|
20241024,130900,297342611,698,698,698,698,26444
|
|
20241024,130800,278884699,698,698,698,698,0
|
|
20241024,130700,278884699,698,698,698,698,1
|
|
20241024,130600,278884001,698,698,698,698,2000
|
|
20241024,130500,277488001,698,698,698,698,0
|
|
20241024,130400,277488001,698,698,698,698,151
|
|
20241024,130300,277382603,698,698,699,698,646
|
|
20241024,130200,276931051,698,698,698,698,2
|
|
20241024,130100,276929655,698,698,698,698,169
|
|
20241024,130000,276811693,698,698,698,698,2906
|
|
20241024,125900,274783305,698,698,698,698,86
|
|
20241024,125800,274723277,698,698,698,698,0
|
|
20241024,125700,274723277,698,698,698,698,0
|
|
20241024,125600,274723277,698,698,698,698,2000
|
|
20241024,125500,273327277,698,698,698,698,400
|
|
20241024,125400,273048077,698,698,698,698,0
|
|
20241024,125300,273048077,698,698,698,698,0
|
|
20241024,125200,273048077,698,698,698,698,10
|
|
20241024,125100,273041097,698,698,698,698,100
|
|
20241024,125000,272971297,698,698,698,698,100
|
|
20241024,124900,272901497,698,698,698,698,90
|
|
20241024,124800,272838677,698,698,698,698,0
|
|
20241024,124700,272838677,698,698,698,698,1100
|
|
20241024,124600,272070877,698,698,698,698,0
|
|
20241024,124500,272070877,698,699,699,698,7395
|
|
20241024,124400,266905659,699,699,699,699,0
|
|
20241024,124300,266905659,699,699,699,699,1000
|
|
20241024,124200,266206659,699,699,699,699,1189
|
|
20241024,124100,265375548,699,699,699,699,1027
|
|
20241024,124000,264657675,699,699,699,699,1200
|
|
20241024,123900,263818875,699,699,699,699,0
|
|
20241024,123800,263818875,699,699,699,699,50
|
|
20241024,123700,263783925,700,700,700,700,100
|
|
20241024,123600,263713925,699,699,699,699,0
|
|
20241024,123500,263713925,699,699,699,699,1200
|
|
20241024,123400,262875125,699,699,699,699,800
|
|
20241024,123300,262315925,699,699,699,699,4639
|
|
20241024,123200,259073264,699,699,699,699,1
|
|
20241024,123100,259072565,700,700,700,700,1
|
|
20241024,123000,259071865,699,699,699,699,0
|
|
20241024,122900,259071865,699,699,699,699,800
|
|
20241024,122800,258512665,699,699,699,699,725
|
|
20241024,122700,258005890,698,698,698,698,0
|
|
20241024,122600,258005890,698,698,698,698,100
|
|
20241024,122500,257936090,698,698,698,698,212
|
|
20241024,122400,257788114,698,698,698,698,0
|
|
20241024,122300,257788114,698,698,698,698,0
|
|
20241024,122200,257788114,698,698,698,698,0
|
|
20241024,122100,257788114,698,698,698,698,0
|
|
20241024,122000,257788114,698,698,698,698,0
|
|
20241024,121900,257788114,698,698,698,698,50
|
|
20241024,121800,257753214,698,698,698,698,0
|
|
20241024,121700,257753214,698,698,698,698,0
|
|
20241024,121600,257753214,698,698,698,698,2
|
|
20241024,121500,257751818,698,698,698,698,0
|
|
20241024,121400,257751818,698,698,698,698,703
|
|
20241024,121300,257261124,698,698,698,698,1400
|
|
20241024,121200,256283924,698,698,698,698,0
|
|
20241024,121100,256283924,698,698,698,698,0
|
|
20241024,121000,256283924,698,698,698,698,3
|
|
20241024,120900,256281830,698,698,698,698,0
|
|
20241024,120800,256281830,698,698,698,698,2
|
|
20241024,120700,256280434,698,698,698,698,2274
|
|
20241024,120600,254693182,698,698,698,698,1
|
|
20241024,120500,254692484,698,698,698,698,0
|
|
20241024,120400,254692484,698,698,698,698,360
|
|
20241024,120300,254441204,699,699,699,699,0
|
|
20241024,120200,254441204,699,699,699,699,4
|
|
20241024,120100,254438408,699,699,699,699,318
|
|
20241024,120000,254216126,699,699,699,699,0
|
|
20241024,115900,254216126,699,699,699,699,3
|
|
20241024,115800,254214029,699,699,699,699,0
|
|
20241024,115700,254214029,699,699,699,699,2
|
|
20241024,115600,254212631,699,699,699,699,0
|
|
20241024,115500,254212631,699,699,699,699,1
|
|
20241024,115400,254211932,698,698,698,698,5
|
|
20241024,115300,254208442,698,698,698,698,0
|
|
20241024,115200,254208442,698,698,698,698,2000
|
|
20241024,115100,252812442,698,698,698,698,970
|
|
20241024,115000,252135382,699,699,699,699,50
|
|
20241024,114900,252100432,699,699,699,699,0
|
|
20241024,114800,252100432,699,699,699,699,313
|
|
20241024,114700,251881645,699,699,699,699,0
|
|
20241024,114600,251881645,699,699,699,699,1
|
|
20241024,114500,251880946,700,700,700,700,0
|
|
20241024,114400,251880946,700,700,700,700,0
|
|
20241024,114300,251880946,700,700,700,700,0
|
|
20241024,114200,251880946,700,700,700,700,0
|
|
20241024,114100,251880946,700,700,700,700,0
|
|
20241024,114000,251880946,700,700,700,700,1000
|
|
20241024,113900,251180946,700,700,700,700,1025
|
|
20241024,113800,250463446,698,698,698,698,1
|
|
20241024,113700,250462748,698,698,698,698,1
|
|
20241024,113600,250462050,700,700,700,700,0
|
|
20241024,113500,250462050,700,700,700,700,1
|
|
20241024,113400,250461350,699,699,699,699,0
|
|
20241024,113300,250461350,699,699,699,699,0
|
|
20241024,113200,250461350,699,699,699,699,1
|
|
20241024,113100,250460651,698,698,698,698,0
|
|
20241024,113000,250460651,698,698,698,698,0
|
|
20241024,112900,250460651,698,698,698,698,1014
|
|
20241024,112800,249752879,700,698,700,698,14
|
|
20241024,112700,249743105,698,698,698,698,329
|
|
20241024,112600,249513463,700,700,700,700,0
|
|
20241024,112500,249513463,700,700,700,700,1
|
|
20241024,112400,249512763,699,699,699,699,200
|
|
20241024,112300,249372963,700,700,700,700,3123
|
|
20241024,112200,247186863,700,699,700,699,14
|
|
20241024,112100,247177076,699,699,699,699,11
|
|
20241024,112000,247169387,699,699,699,699,10
|
|
20241024,111900,247162397,698,698,698,698,0
|
|
20241024,111800,247162397,698,698,698,698,0
|
|
20241024,111700,247162397,698,699,699,698,751
|
|
20241024,111600,246638198,698,698,698,698,0
|
|
20241024,111500,246638198,698,698,698,698,0
|
|
20241024,111400,246638198,698,698,698,698,20
|
|
20241024,111300,246624238,698,698,698,698,0
|
|
20241024,111200,246624238,698,698,698,698,1000
|
|
20241024,111100,245926238,698,698,698,698,7
|
|
20241024,111000,245921352,700,699,700,699,532
|
|
20241024,110900,245549483,699,699,699,699,95
|
|
20241024,110800,245483078,699,699,699,699,1
|
|
20241024,110700,245482379,698,698,698,698,96
|
|
20241024,110600,245415371,699,699,699,699,9
|
|
20241024,110500,245409080,699,697,699,697,1001
|
|
20241024,110400,244711381,699,699,699,699,6
|
|
20241024,110300,244707187,700,700,700,700,0
|
|
20241024,110200,244707187,700,700,700,700,53
|
|
20241024,110100,244670087,700,699,700,699,56
|
|
20241024,110000,244630897,699,699,699,699,1
|
|
20241024,105900,244630198,698,699,701,698,731
|
|
20241024,105800,244118526,698,698,698,698,0
|
|
20241024,105700,244118526,698,698,698,698,0
|
|
20241024,105600,244118526,698,698,700,698,9
|
|
20241024,105500,244112240,699,698,699,698,3
|
|
20241024,105400,244110144,696,696,696,696,0
|
|
20241024,105300,244110144,696,696,696,696,116
|
|
20241024,105200,244029408,696,696,696,696,0
|
|
20241024,105100,244029408,696,696,696,696,222
|
|
20241024,105000,243874896,696,698,698,696,1301
|
|
20241024,104900,242969365,698,698,698,698,0
|
|
20241024,104800,242969365,698,698,698,698,0
|
|
20241024,104700,242969365,698,698,698,698,179
|
|
20241024,104600,242844423,696,697,697,696,239
|
|
20241024,104500,242678063,696,696,696,696,0
|
|
20241024,104400,242678063,696,696,696,696,0
|
|
20241024,104300,242678063,696,698,698,696,2000
|
|
20241024,104200,241286011,700,700,700,700,0
|
|
20241024,104100,241286011,700,699,700,699,5
|
|
20241024,104000,241282513,700,699,700,697,3010
|
|
20241024,103900,239184419,700,700,700,700,30
|
|
20241024,103800,239163419,700,698,700,698,592
|
|
20241024,103700,238749797,699,699,699,699,320
|
|
20241024,103600,238526117,698,699,699,698,1885
|
|
20241024,103500,237209025,699,700,700,699,115
|
|
20241024,103400,237128534,700,700,700,700,208
|
|
20241024,103300,236982934,700,699,700,699,107
|
|
20241024,103200,236908035,700,700,700,700,98
|
|
20241024,103100,236839435,699,699,699,699,2
|
|
20241024,103000,236838037,700,700,700,700,0
|
|
20241024,102900,236838037,700,699,700,699,215
|
|
20241024,102800,236687748,699,699,699,699,0
|
|
20241024,102700,236687748,699,698,699,698,7
|
|
20241024,102600,236682860,698,699,700,698,1639
|
|
20241024,102500,235538533,700,697,700,697,34
|
|
20241024,102400,235514821,698,698,698,698,0
|
|
20241024,102300,235514821,698,699,699,698,11191
|
|
20241024,102200,227703490,700,699,700,699,99
|
|
20241024,102100,227634287,699,698,699,698,6447
|
|
20241024,102000,223134280,699,700,701,699,605
|
|
20241024,101900,222711185,700,699,700,699,1208
|
|
20241024,101800,221865790,699,699,699,699,412
|
|
20241024,101700,221577802,699,700,700,699,891
|
|
20241024,101600,220954793,700,700,700,700,701
|
|
20241024,101500,220464093,701,700,701,700,604
|
|
20241024,101400,220041239,700,700,700,700,852
|
|
20241024,101300,219444839,700,701,701,699,160
|
|
20241024,101200,219332845,700,700,700,699,1040
|
|
20241024,101100,218605002,699,699,700,699,1027
|
|
20241024,101000,217887127,700,700,700,700,90
|
|
20241024,100900,217824127,700,699,700,699,57
|
|
20241024,100800,217784233,698,698,698,698,1055
|
|
20241024,100700,217047843,698,698,698,698,5000
|
|
20241024,100600,213557843,700,700,700,700,0
|
|
20241024,100500,213557843,700,698,700,698,580
|
|
20241024,100400,213152995,699,699,699,699,52
|
|
20241024,100300,213116647,698,698,698,698,12
|
|
20241024,100200,213108271,699,698,700,698,422
|
|
20241024,100100,212813507,699,699,699,699,21268
|
|
20241024,100000,197947175,699,700,700,699,467
|
|
20241024,095900,197620702,699,699,699,699,20
|
|
20241024,095800,197606722,700,700,700,700,2317
|
|
20241024,095700,195984822,700,700,700,700,300
|
|
20241024,095600,195774822,701,700,701,700,78
|
|
20241024,095500,195720221,701,701,701,701,1
|
|
20241024,095400,195719520,699,700,700,699,1015
|
|
20241024,095300,195009024,700,699,700,699,1115
|
|
20241024,095200,194229638,698,697,698,697,5215
|
|
20241024,095100,190589578,697,697,697,697,3
|
|
20241024,095000,190587487,698,698,698,698,1
|
|
20241024,094900,190586789,698,696,699,696,1291
|
|
20241024,094800,189685676,697,696,697,696,620
|
|
20241024,094700,189253546,696,696,696,696,79
|
|
20241024,094600,189198562,696,696,696,696,31
|
|
20241024,094500,189176986,696,695,697,695,442
|
|
20241024,094400,188869384,696,696,697,696,120
|
|
20241024,094300,188785858,697,696,697,695,43
|
|
20241024,094200,188755899,696,695,697,695,7881
|
|
20241024,094100,183278461,695,696,697,695,83
|
|
20241024,094000,183220722,697,696,697,693,14276
|
|
20241024,093900,173301310,696,696,696,696,1027
|
|
20241024,093800,172586518,696,696,696,696,31
|
|
20241024,093700,172564942,695,696,696,695,400
|
|
20241024,093600,172286642,696,696,696,696,310
|
|
20241024,093500,172070882,696,696,696,696,81
|
|
20241024,093400,172014506,696,696,697,696,252
|
|
20241024,093300,171839113,695,695,696,695,2078
|
|
20241024,093200,170394898,693,694,694,693,500
|
|
20241024,093100,170048197,696,694,696,693,851
|
|
20241024,093000,169457950,696,694,696,693,3595
|
|
20241024,092900,166959215,694,694,694,694,5280
|
|
20241024,092800,163294895,693,693,693,693,100
|
|
20241024,092700,163225595,694,695,696,694,1236
|
|
20241024,092600,162367545,696,695,696,695,799
|
|
20241024,092500,161811445,696,694,696,692,14043
|
|
20241024,092400,152088644,695,695,696,693,1294
|
|
20241024,092300,151189741,697,694,697,692,3429
|
|
20241024,092200,148808809,697,694,697,694,3283
|
|
20241024,092100,146530365,694,693,694,692,1998
|
|
20241024,092000,145147746,692,695,695,692,343
|
|
20241024,091900,144910370,694,694,695,691,14279
|
|
20241024,091800,135023886,694,694,696,694,2059
|
|
20241024,091700,133594932,696,694,696,693,23817
|
|
20241024,091600,117082730,693,697,699,693,48789
|
|
20241024,091500,83182504,697,698,700,697,5911
|
|
20241024,091400,79061701,696,696,697,696,4230
|
|
20241024,091300,76117540,696,698,699,696,21004
|
|
20241024,091200,61494268,696,699,699,696,5369
|
|
20241024,091100,57748405,699,699,701,697,3121
|
|
20241024,091000,55569023,697,704,704,696,28195
|
|
20241024,090900,35867838,700,703,704,700,11004
|
|
20241024,090800,28159603,705,705,705,705,3
|
|
20241024,090700,28157488,704,704,704,704,568
|
|
20241024,090600,27757616,702,704,704,702,1024
|
|
20241024,090500,27036736,704,704,704,704,1000
|
|
20241024,090400,26332736,700,700,700,700,5518
|
|
20241024,090300,22470136,704,700,704,700,8006
|
|
20241024,090200,16861936,700,704,704,700,10331
|
|
20241024,090100,9630019,700,704,704,700,3030
|
|
20241024,090000,7497016,704,700,704,700,10702
|