622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,191900,501652386,695,695,695,695,7241
|
|
20241025,191800,501652386,695,695,695,695,0
|
|
20241025,191700,501652386,695,695,695,695,0
|
|
20241025,191600,501652386,695,695,695,695,0
|
|
20241025,191500,501652386,695,695,695,695,0
|
|
20241025,191400,501652386,695,695,695,695,0
|
|
20241025,191300,501652386,695,695,695,695,0
|
|
20241025,191200,501652386,695,695,695,695,0
|
|
20241025,191100,501652386,695,695,695,695,0
|
|
20241025,191000,501652386,695,695,695,695,0
|
|
20241025,190900,501652386,695,695,695,695,0
|
|
20241025,190800,501652386,695,695,695,695,0
|
|
20241025,190700,501652386,695,695,695,695,0
|
|
20241025,190600,501652386,695,695,695,695,0
|
|
20241025,190500,501652386,695,695,695,695,0
|
|
20241025,190400,501652386,695,695,695,695,0
|
|
20241025,190300,501652386,695,695,695,695,0
|
|
20241025,190200,501652386,695,695,695,695,0
|
|
20241025,190100,501652386,695,695,695,695,0
|
|
20241025,190000,501652386,695,695,695,695,0
|
|
20241025,185900,501652386,695,695,695,695,0
|
|
20241025,185800,501652386,695,695,695,695,0
|
|
20241025,185700,501652386,695,695,695,695,0
|
|
20241025,185600,501652386,695,695,695,695,0
|
|
20241025,185500,501652386,695,695,695,695,0
|
|
20241025,185400,501652386,695,695,695,695,0
|
|
20241025,185300,501652386,695,695,695,695,0
|
|
20241025,185200,501652386,695,695,695,695,0
|
|
20241025,185100,501652386,695,695,695,695,0
|
|
20241025,185000,501652386,695,695,695,695,0
|
|
20241025,184900,501652386,695,695,695,695,7241
|
|
20241025,184800,501652386,695,695,695,695,0
|
|
20241025,184700,501652386,695,695,695,695,0
|
|
20241025,184600,501652386,695,695,695,695,0
|
|
20241025,184500,501652386,695,695,695,695,0
|
|
20241025,184400,501652386,695,695,695,695,0
|
|
20241025,184300,501652386,695,695,695,695,0
|
|
20241025,184200,501652386,695,695,695,695,0
|
|
20241025,184100,501652386,695,695,695,695,0
|
|
20241025,184000,501652386,695,695,695,695,0
|
|
20241025,183900,501652386,695,695,695,695,0
|
|
20241025,183800,501652386,695,695,695,695,0
|
|
20241025,183700,501652386,695,695,695,695,0
|
|
20241025,183600,501652386,695,695,695,695,0
|
|
20241025,183500,501652386,695,695,695,695,0
|
|
20241025,183400,501652386,695,695,695,695,0
|
|
20241025,183300,501652386,695,695,695,695,0
|
|
20241025,183200,501652386,695,695,695,695,0
|
|
20241025,183100,501652386,695,695,695,695,0
|
|
20241025,183000,501652386,695,695,695,695,0
|
|
20241025,182900,501652386,695,695,695,695,0
|
|
20241025,182800,501652386,695,695,695,695,0
|
|
20241025,182700,501652386,695,695,695,695,0
|
|
20241025,182600,501652386,695,695,695,695,0
|
|
20241025,182500,501652386,695,695,695,695,0
|
|
20241025,182400,501652386,695,695,695,695,0
|
|
20241025,182300,501652386,695,695,695,695,0
|
|
20241025,182200,501652386,695,695,695,695,0
|
|
20241025,182100,501652386,695,695,695,695,0
|
|
20241025,182000,501652386,695,695,695,695,0
|
|
20241025,181900,501652386,695,695,695,695,7241
|
|
20241025,181800,501652386,695,695,695,695,0
|
|
20241025,181700,501652386,695,695,695,695,0
|
|
20241025,181600,501652386,695,695,695,695,0
|
|
20241025,181500,501652386,695,695,695,695,0
|
|
20241025,181400,501652386,695,695,695,695,0
|
|
20241025,181300,501652386,695,695,695,695,0
|
|
20241025,181200,501652386,695,695,695,695,0
|
|
20241025,181100,501652386,695,695,695,695,0
|
|
20241025,181000,501652386,695,695,695,695,0
|
|
20241025,180900,501652386,695,695,695,695,0
|
|
20241025,180800,501652386,695,695,695,695,0
|
|
20241025,180700,501652386,695,695,695,695,0
|
|
20241025,180600,501652386,695,695,695,695,0
|
|
20241025,180500,501652386,695,695,695,695,0
|
|
20241025,180400,501652386,695,695,695,695,0
|
|
20241025,180300,501652386,695,695,695,695,0
|
|
20241025,180200,501652386,695,695,695,695,0
|
|
20241025,180100,501652386,695,695,695,695,0
|
|
20241025,180000,501652386,695,695,695,695,0
|
|
20241025,175900,501652386,695,695,695,695,0
|
|
20241025,175800,501652386,695,695,695,695,0
|
|
20241025,175700,501652386,695,695,695,695,0
|
|
20241025,175600,501652386,695,695,695,695,0
|
|
20241025,175500,501652386,695,695,695,695,0
|
|
20241025,175400,501652386,695,695,695,695,0
|
|
20241025,175300,501652386,695,695,695,695,0
|
|
20241025,175200,501652386,695,695,695,695,0
|
|
20241025,175100,501652386,695,695,695,695,0
|
|
20241025,175000,501652386,695,695,695,695,0
|
|
20241025,174900,501652386,695,695,695,695,7241
|
|
20241025,174800,501652386,695,695,695,695,0
|
|
20241025,174700,501652386,695,695,695,695,0
|
|
20241025,174600,501652386,695,695,695,695,0
|
|
20241025,174500,501652386,695,695,695,695,0
|
|
20241025,174400,501652386,695,695,695,695,0
|
|
20241025,174300,501652386,695,695,695,695,0
|
|
20241025,174200,501652386,695,695,695,695,0
|
|
20241025,174100,501652386,695,695,695,695,0
|
|
20241025,174000,501652386,695,695,695,695,0
|
|
20241025,173900,501652386,695,695,695,695,0
|
|
20241025,173800,501652386,695,695,695,695,0
|
|
20241025,173700,501652386,695,695,695,695,0
|
|
20241025,173600,501652386,695,695,695,695,0
|
|
20241025,173500,501652386,695,695,695,695,0
|
|
20241025,173400,501652386,695,695,695,695,0
|
|
20241025,173300,501652386,695,695,695,695,0
|
|
20241025,173200,501652386,695,695,695,695,0
|
|
20241025,173100,501652386,695,695,695,695,0
|
|
20241025,173000,501652386,695,695,695,695,0
|
|
20241025,172900,501652386,695,695,695,695,0
|
|
20241025,172800,501652386,695,695,695,695,0
|
|
20241025,172700,501652386,695,695,695,695,0
|
|
20241025,172600,501652386,695,695,695,695,0
|
|
20241025,172500,501652386,695,695,695,695,0
|
|
20241025,172400,501652386,695,695,695,695,0
|
|
20241025,172300,501652386,695,695,695,695,0
|
|
20241025,172200,501652386,695,695,695,695,0
|
|
20241025,172100,501652386,695,695,695,695,0
|
|
20241025,172000,501652386,695,695,695,695,0
|
|
20241025,171900,501652386,695,695,695,695,7241
|
|
20241025,171800,501652386,695,695,695,695,0
|
|
20241025,171700,501652386,695,695,695,695,0
|
|
20241025,171600,501652386,695,695,695,695,0
|
|
20241025,171500,501652386,695,695,695,695,0
|
|
20241025,171400,501652386,695,695,695,695,0
|
|
20241025,171300,501652386,695,695,695,695,0
|
|
20241025,171200,501652386,695,695,695,695,0
|
|
20241025,171100,501652386,695,695,695,695,0
|
|
20241025,171000,501652386,695,695,695,695,0
|
|
20241025,170900,501652386,695,695,695,695,0
|
|
20241025,170800,501652386,695,695,695,695,0
|
|
20241025,170700,501652386,695,695,695,695,0
|
|
20241025,170600,501652386,695,695,695,695,0
|
|
20241025,170500,501652386,695,695,695,695,0
|
|
20241025,170400,501652386,695,695,695,695,0
|
|
20241025,170300,501652386,695,695,695,695,0
|
|
20241025,170200,501652386,695,695,695,695,0
|
|
20241025,170100,501652386,695,695,695,695,0
|
|
20241025,170000,501652386,695,695,695,695,0
|
|
20241025,165900,501652386,695,695,695,695,0
|
|
20241025,165800,501652386,695,695,695,695,0
|
|
20241025,165700,501652386,695,695,695,695,0
|
|
20241025,165600,501652386,695,695,695,695,0
|
|
20241025,165500,501652386,695,695,695,695,0
|
|
20241025,165400,501652386,695,695,695,695,0
|
|
20241025,165300,501652386,695,695,695,695,0
|
|
20241025,165200,501652386,695,695,695,695,0
|
|
20241025,165100,501652386,695,695,695,695,0
|
|
20241025,165000,501652386,695,695,695,695,0
|
|
20241025,164900,501652386,695,695,695,695,7241
|
|
20241025,164800,501652386,695,695,695,695,0
|
|
20241025,164700,501652386,695,695,695,695,0
|
|
20241025,164600,501652386,695,695,695,695,0
|
|
20241025,164500,501652386,695,695,695,695,0
|
|
20241025,164400,501652386,695,695,695,695,0
|
|
20241025,164300,501652386,695,695,695,695,0
|
|
20241025,164200,501652386,695,695,695,695,0
|
|
20241025,164100,501652386,695,695,695,695,0
|
|
20241025,164000,501652386,695,695,695,695,0
|
|
20241025,163900,501652386,695,695,695,695,0
|
|
20241025,163800,501652386,695,695,695,695,0
|
|
20241025,163700,501652386,695,695,695,695,0
|
|
20241025,163600,501652386,695,695,695,695,0
|
|
20241025,163500,501652386,695,695,695,695,0
|
|
20241025,163400,501652386,695,695,695,695,0
|
|
20241025,163300,501652386,695,695,695,695,0
|
|
20241025,163200,501652386,695,695,695,695,0
|
|
20241025,163100,501652386,695,695,695,695,0
|
|
20241025,163000,501652386,695,695,695,695,0
|
|
20241025,162900,501652386,695,695,695,695,0
|
|
20241025,162800,501652386,695,695,695,695,0
|
|
20241025,162700,501652386,695,695,695,695,0
|
|
20241025,162600,501652386,695,695,695,695,0
|
|
20241025,162500,501652386,695,695,695,695,0
|
|
20241025,162400,501652386,695,695,695,695,0
|
|
20241025,162300,501652386,695,695,695,695,0
|
|
20241025,162200,501652386,695,695,695,695,0
|
|
20241025,162100,501652386,695,695,695,695,0
|
|
20241025,162000,501652386,695,695,695,695,0
|
|
20241025,161900,501652386,695,695,695,695,7241
|
|
20241025,161800,501652386,695,695,695,695,0
|
|
20241025,161700,501652386,695,695,695,695,0
|
|
20241025,161600,501652386,695,695,695,695,0
|
|
20241025,161500,501652386,695,695,695,695,0
|
|
20241025,161400,501652386,695,695,695,695,0
|
|
20241025,161300,501652386,695,695,695,695,0
|
|
20241025,161200,501652386,695,695,695,695,0
|
|
20241025,161100,501652386,695,695,695,695,0
|
|
20241025,161000,501652386,695,695,695,695,0
|
|
20241025,160900,501652386,695,695,695,695,0
|
|
20241025,160800,501652386,695,695,695,695,0
|
|
20241025,160700,501652386,695,695,695,695,0
|
|
20241025,160600,501652386,695,695,695,695,0
|
|
20241025,160500,501652386,695,695,695,695,0
|
|
20241025,160400,501652386,695,695,695,695,0
|
|
20241025,160300,501652386,695,695,695,695,0
|
|
20241025,160200,501652386,695,695,695,695,0
|
|
20241025,160100,501652386,695,695,695,695,0
|
|
20241025,160000,501652386,695,695,695,695,0
|
|
20241025,155900,501652386,695,695,695,695,0
|
|
20241025,155800,501652386,695,695,695,695,0
|
|
20241025,155700,501652386,695,695,695,695,0
|
|
20241025,155600,501652386,695,695,695,695,0
|
|
20241025,155500,501652386,695,695,695,695,0
|
|
20241025,155400,501652386,695,695,695,695,0
|
|
20241025,155300,501652386,695,695,695,695,0
|
|
20241025,155200,501652386,695,695,695,695,0
|
|
20241025,155100,501652386,695,695,695,695,0
|
|
20241025,155000,501652386,695,695,695,695,0
|
|
20241025,154900,501652386,695,695,695,695,7241
|
|
20241025,154800,501652386,695,695,695,695,0
|
|
20241025,154700,501652386,695,695,695,695,0
|
|
20241025,154600,501652386,695,695,695,695,0
|
|
20241025,154500,501652386,695,695,695,695,0
|
|
20241025,154400,501652386,695,695,695,695,0
|
|
20241025,154300,501652386,695,695,695,695,0
|
|
20241025,154200,501652386,695,695,695,695,0
|
|
20241025,154100,501652386,695,695,695,695,0
|
|
20241025,154000,501652386,695,695,695,695,0
|
|
20241025,153900,501652386,695,695,695,695,0
|
|
20241025,153800,501652386,695,695,695,695,0
|
|
20241025,153700,501652386,695,695,695,695,0
|
|
20241025,153600,501652386,695,695,695,695,0
|
|
20241025,153500,501652386,695,695,695,695,0
|
|
20241025,153400,501652386,695,695,695,695,0
|
|
20241025,153300,501652386,695,695,695,695,0
|
|
20241025,153200,501652386,695,695,695,695,0
|
|
20241025,153100,501652386,695,695,695,695,0
|
|
20241025,153000,501652386,695,695,695,695,7241
|
|
20241025,152900,496619891,695,695,695,695,0
|
|
20241025,152800,496619891,695,695,695,695,0
|
|
20241025,152700,496619891,695,695,695,695,0
|
|
20241025,152600,496619891,695,695,695,695,0
|
|
20241025,152500,496619891,695,695,695,695,0
|
|
20241025,152400,496619891,695,695,695,695,0
|
|
20241025,152300,496619891,695,695,695,695,0
|
|
20241025,152200,496619891,695,695,695,695,0
|
|
20241025,152100,496619891,695,695,695,695,0
|
|
20241025,152000,496619891,695,695,695,695,0
|
|
20241025,151900,496619891,695,694,695,691,22819
|
|
20241025,151800,480829803,695,697,697,695,6729
|
|
20241025,151700,476150603,697,697,697,697,1641
|
|
20241025,151600,475006826,697,696,697,696,1010
|
|
20241025,151500,474303856,698,698,698,698,0
|
|
20241025,151400,474303856,698,698,698,698,646
|
|
20241025,151300,473852948,698,698,698,698,3500
|
|
20241025,151200,471409948,698,697,698,697,3065
|
|
20241025,151100,469271029,698,697,698,697,6028
|
|
20241025,151000,465069512,698,698,698,697,1173
|
|
20241025,150900,464251908,698,696,698,696,2160
|
|
20241025,150800,462746602,696,695,696,695,12014
|
|
20241025,150700,454394820,696,694,696,694,13122
|
|
20241025,150600,445276180,694,692,694,692,13466
|
|
20241025,150500,435945961,693,693,693,692,9042
|
|
20241025,150400,429687855,693,693,693,693,1700
|
|
20241025,150300,428509755,693,693,693,693,6
|
|
20241025,150200,428505597,692,693,693,692,5002
|
|
20241025,150100,425044211,693,692,693,692,401
|
|
20241025,150000,424766518,693,693,693,693,8
|
|
20241025,145900,424760974,694,693,694,692,6541
|
|
20241025,145800,420226913,693,693,693,693,3
|
|
20241025,145700,420224834,693,693,693,693,1
|
|
20241025,145600,420224141,691,692,692,691,9153
|
|
20241025,145500,413892021,692,692,692,692,1096
|
|
20241025,145400,413133589,692,693,693,692,20312
|
|
20241025,145300,399076157,694,694,694,694,0
|
|
20241025,145200,399076157,694,694,694,694,8
|
|
20241025,145100,399070605,694,694,694,694,0
|
|
20241025,145000,399070605,694,694,694,694,0
|
|
20241025,144900,399070605,694,694,694,694,3
|
|
20241025,144800,399068523,694,694,694,694,857
|
|
20241025,144700,398473765,693,693,693,693,0
|
|
20241025,144600,398473765,693,693,693,693,0
|
|
20241025,144500,398473765,693,693,693,693,0
|
|
20241025,144400,398473765,693,693,693,693,637
|
|
20241025,144300,398032324,694,694,694,694,0
|
|
20241025,144200,398032324,694,694,694,694,0
|
|
20241025,144100,398032324,694,694,694,694,1
|
|
20241025,144000,398031630,693,693,693,693,0
|
|
20241025,143900,398031630,693,693,693,692,6752
|
|
20241025,143800,393357494,693,693,693,693,1280
|
|
20241025,143700,392470454,693,693,693,693,0
|
|
20241025,143600,392470454,693,693,693,693,0
|
|
20241025,143500,392470454,693,694,695,693,904
|
|
20241025,143400,391843973,695,694,695,694,7
|
|
20241025,143300,391839114,693,694,694,693,876
|
|
20241025,143200,391231996,695,695,695,695,0
|
|
20241025,143100,391231996,695,695,695,695,0
|
|
20241025,143000,391231996,695,693,695,693,1797
|
|
20241025,142900,389986656,693,693,693,693,115
|
|
20241025,142800,389906961,692,692,692,692,0
|
|
20241025,142700,389906961,692,692,692,692,0
|
|
20241025,142600,389906961,692,692,693,692,52
|
|
20241025,142500,389870927,692,693,693,692,201
|
|
20241025,142400,389731834,693,693,693,693,15
|
|
20241025,142300,389721439,692,692,692,692,2000
|
|
20241025,142200,388337439,693,693,693,693,31
|
|
20241025,142100,388315956,693,693,693,693,1504
|
|
20241025,142000,387273684,693,693,693,693,0
|
|
20241025,141900,387273684,693,692,693,692,7764
|
|
20241025,141800,381896893,693,693,693,693,1986
|
|
20241025,141700,380520595,693,694,695,693,5197
|
|
20241025,141600,376918465,695,694,695,693,5127
|
|
20241025,141500,373362417,694,694,694,694,0
|
|
20241025,141400,373362417,694,694,694,694,56
|
|
20241025,141300,373323553,696,696,696,696,0
|
|
20241025,141200,373323553,696,694,696,693,2034
|
|
20241025,141100,371913931,695,696,696,695,110
|
|
20241025,141000,371837381,694,694,694,694,1200
|
|
20241025,140900,371004581,695,696,696,695,660
|
|
20241025,140800,370545861,696,695,696,695,397
|
|
20241025,140700,370269926,694,694,694,694,0
|
|
20241025,140600,370269926,694,694,694,694,0
|
|
20241025,140500,370269926,694,694,694,694,4
|
|
20241025,140400,370267150,694,694,694,694,828
|
|
20241025,140300,369692518,693,694,694,693,4321
|
|
20241025,140200,366696546,694,695,695,694,7522
|
|
20241025,140100,361472700,696,696,696,696,0
|
|
20241025,140000,361472700,696,696,696,696,3186
|
|
20241025,135900,359255244,698,698,698,698,1
|
|
20241025,135800,359254546,697,697,697,697,298
|
|
20241025,135700,359046840,698,698,698,698,0
|
|
20241025,135600,359046840,698,698,698,698,0
|
|
20241025,135500,359046840,698,698,698,698,77
|
|
20241025,135400,358993094,699,699,699,699,0
|
|
20241025,135300,358993094,699,698,699,698,2825
|
|
20241025,135200,357021242,697,697,697,697,303
|
|
20241025,135100,356810051,697,696,697,696,256
|
|
20241025,135000,356631675,696,696,696,696,0
|
|
20241025,134900,356631675,696,696,696,696,100
|
|
20241025,134800,356562075,697,697,697,697,202
|
|
20241025,134700,356421281,697,697,697,697,3
|
|
20241025,134600,356419190,698,698,698,698,3
|
|
20241025,134500,356417096,698,698,698,698,0
|
|
20241025,134400,356417096,698,698,698,698,0
|
|
20241025,134300,356417096,698,698,698,698,2
|
|
20241025,134200,356415700,695,698,698,695,3223
|
|
20241025,134100,354173012,699,698,699,698,55
|
|
20241025,134000,354134617,698,698,698,698,1
|
|
20241025,133900,354133919,699,697,699,697,3
|
|
20241025,133800,354131826,696,696,696,696,978
|
|
20241025,133700,353451138,696,697,697,696,1661
|
|
20241025,133600,352294921,697,697,697,697,0
|
|
20241025,133500,352294921,697,697,697,697,89
|
|
20241025,133400,352232888,697,697,697,697,0
|
|
20241025,133300,352232888,697,697,697,697,0
|
|
20241025,133200,352232888,697,697,697,697,2
|
|
20241025,133100,352231494,697,698,699,697,103
|
|
20241025,133000,352159504,700,700,700,700,0
|
|
20241025,132900,352159504,700,697,700,697,10000
|
|
20241025,132800,345168209,697,697,697,697,1
|
|
20241025,132700,345167512,697,697,697,697,1
|
|
20241025,132600,345166815,696,696,696,696,24
|
|
20241025,132500,345150111,696,696,696,694,9197
|
|
20241025,132400,338760792,696,696,696,696,0
|
|
20241025,132300,338760792,696,697,697,696,1511
|
|
20241025,132200,337709125,697,698,698,697,6416
|
|
20241025,132100,333233512,698,698,698,698,1459
|
|
20241025,132000,332215130,699,699,699,699,0
|
|
20241025,131900,332215130,699,699,699,699,0
|
|
20241025,131800,332215130,699,699,699,699,466
|
|
20241025,131700,331889396,699,699,699,699,1
|
|
20241025,131600,331888697,698,698,698,698,2000
|
|
20241025,131500,330492697,698,698,698,698,9
|
|
20241025,131400,330486415,699,699,699,699,2000
|
|
20241025,131300,329088415,700,700,700,700,0
|
|
20241025,131200,329088415,700,698,700,698,5
|
|
20241025,131100,329084921,700,699,700,697,8999
|
|
20241025,131000,322808737,699,698,699,697,343
|
|
20241025,130900,322568983,699,699,699,699,2099
|
|
20241025,130800,321101782,699,698,699,698,398
|
|
20241025,130700,320823777,698,698,698,698,3
|
|
20241025,130600,320821683,698,699,699,698,2051
|
|
20241025,130500,319390035,699,699,699,699,5
|
|
20241025,130400,319386540,699,697,699,697,250
|
|
20241025,130300,319212190,700,698,700,698,10000
|
|
20241025,130200,312216443,698,698,698,698,0
|
|
20241025,130100,312216443,698,698,698,698,2
|
|
20241025,130000,312215047,698,698,698,698,500
|
|
20241025,125900,311866047,699,698,699,698,521
|
|
20241025,125800,311502388,699,699,699,699,0
|
|
20241025,125700,311502388,699,698,699,698,201
|
|
20241025,125600,311362089,699,699,699,699,0
|
|
20241025,125500,311362089,699,699,699,699,1
|
|
20241025,125400,311361390,698,698,698,698,100
|
|
20241025,125300,311291590,699,699,699,699,0
|
|
20241025,125200,311291590,699,698,699,698,6
|
|
20241025,125100,311287399,699,699,699,699,0
|
|
20241025,125000,311287399,699,699,699,699,0
|
|
20241025,124900,311287399,699,699,699,699,0
|
|
20241025,124800,311287399,699,698,699,698,8
|
|
20241025,124700,311281811,698,700,700,698,1711
|
|
20241025,124600,310085926,700,699,700,699,130
|
|
20241025,124500,309994974,699,699,700,698,51
|
|
20241025,124400,309959288,699,700,700,698,100
|
|
20241025,124300,309889320,699,698,700,698,182
|
|
20241025,124200,309761956,699,697,699,697,1222
|
|
20241025,124100,308908216,698,698,698,698,2
|
|
20241025,124000,308906820,698,699,699,698,141
|
|
20241025,123900,308808359,699,699,699,699,5158
|
|
20241025,123800,305202917,699,699,699,699,0
|
|
20241025,123700,305202917,699,699,699,699,0
|
|
20241025,123600,305202917,699,698,699,698,4
|
|
20241025,123500,305200124,699,698,699,698,19
|
|
20241025,123400,305186852,699,698,699,698,15
|
|
20241025,123300,305176373,698,697,699,697,1253
|
|
20241025,123200,304303025,698,697,700,697,1035
|
|
20241025,123100,303581615,697,697,697,697,0
|
|
20241025,123000,303581615,697,697,697,697,0
|
|
20241025,122900,303581615,697,697,697,697,1479
|
|
20241025,122800,302550752,697,697,697,697,20
|
|
20241025,122700,302536812,697,697,697,697,0
|
|
20241025,122600,302536812,697,696,697,695,104
|
|
20241025,122500,302464527,696,697,698,695,10057
|
|
20241025,122400,295474650,698,698,698,698,0
|
|
20241025,122300,295474650,698,698,698,698,128
|
|
20241025,122200,295385306,698,698,698,698,0
|
|
20241025,122100,295385306,698,698,698,698,12
|
|
20241025,122000,295376930,698,697,698,697,7
|
|
20241025,121900,295372047,698,698,698,695,23268
|
|
20241025,121800,279187577,699,699,699,699,1
|
|
20241025,121700,279186878,699,699,699,699,4745
|
|
20241025,121600,275870123,700,700,700,700,5
|
|
20241025,121500,275866623,699,700,700,699,4
|
|
20241025,121400,275863826,699,699,699,699,84
|
|
20241025,121300,275805110,699,699,699,699,916
|
|
20241025,121200,275164826,699,699,699,699,0
|
|
20241025,121100,275164826,699,699,699,699,2114
|
|
20241025,121000,273687140,699,699,699,699,0
|
|
20241025,120900,273687140,699,699,699,699,0
|
|
20241025,120800,273687140,699,699,699,699,0
|
|
20241025,120700,273687140,699,699,699,699,0
|
|
20241025,120600,273687140,699,699,699,699,40
|
|
20241025,120500,273659180,699,699,699,699,0
|
|
20241025,120400,273659180,699,699,699,699,648
|
|
20241025,120300,273206228,700,699,700,699,16
|
|
20241025,120200,273195043,700,700,700,700,20
|
|
20241025,120100,273181043,700,700,700,700,40
|
|
20241025,120000,273153043,700,700,700,700,20
|
|
20241025,115900,273139043,700,700,700,700,0
|
|
20241025,115800,273139043,700,699,700,699,518
|
|
20241025,115700,272776446,699,699,699,699,57
|
|
20241025,115600,272736603,698,698,698,698,0
|
|
20241025,115500,272736603,698,698,698,698,0
|
|
20241025,115400,272736603,698,698,698,698,35
|
|
20241025,115300,272712173,699,699,699,699,544
|
|
20241025,115200,272331917,699,699,699,699,0
|
|
20241025,115100,272331917,699,698,699,698,20
|
|
20241025,115000,272317956,699,699,699,699,0
|
|
20241025,114900,272317956,699,699,699,699,5
|
|
20241025,114800,272314461,699,700,700,699,55
|
|
20241025,114700,272276005,699,697,699,697,1127
|
|
20241025,114600,271488480,698,697,698,697,1039
|
|
20241025,114500,270763260,697,697,697,697,20
|
|
20241025,114400,270749320,697,697,697,697,0
|
|
20241025,114300,270749320,697,696,697,696,1812
|
|
20241025,114200,269488166,697,697,697,697,0
|
|
20241025,114100,269488166,697,696,697,696,7
|
|
20241025,114000,269483292,696,695,696,695,527
|
|
20241025,113900,269117026,693,693,693,693,0
|
|
20241025,113800,269117026,693,694,695,693,6461
|
|
20241025,113700,264639546,693,693,693,693,0
|
|
20241025,113600,264639546,693,694,694,693,60
|
|
20241025,113500,264597961,694,694,694,694,0
|
|
20241025,113400,264597961,694,694,694,694,1010
|
|
20241025,113300,263897021,693,693,693,693,0
|
|
20241025,113200,263897021,693,694,694,693,5000
|
|
20241025,113100,260431416,694,694,694,694,0
|
|
20241025,113000,260431416,694,694,694,694,8200
|
|
20241025,112900,254740616,697,694,697,694,13
|
|
20241025,112800,254731564,694,694,694,694,945
|
|
20241025,112700,254075734,695,695,695,695,1617
|
|
20241025,112600,252951919,695,695,695,695,0
|
|
20241025,112500,252951919,695,695,695,695,0
|
|
20241025,112400,252951919,695,695,695,695,100
|
|
20241025,112300,252882419,695,697,697,695,135
|
|
20241025,112200,252788491,697,697,697,697,50
|
|
20241025,112100,252753641,697,697,697,697,291
|
|
20241025,112000,252550814,697,697,697,697,20
|
|
20241025,111900,252536874,697,697,697,697,50
|
|
20241025,111800,252502024,697,696,697,696,59
|
|
20241025,111700,252460921,694,694,694,694,6
|
|
20241025,111600,252456757,697,696,697,696,103
|
|
20241025,111500,252385067,696,695,696,695,21
|
|
20241025,111400,252370461,695,695,695,695,0
|
|
20241025,111300,252370461,695,695,695,695,0
|
|
20241025,111200,252370461,695,694,695,694,1260
|
|
20241025,111100,251496016,694,694,694,694,1400
|
|
20241025,111000,250524416,694,694,694,694,300
|
|
20241025,110900,250316216,695,695,695,695,1517
|
|
20241025,110800,249261901,695,695,695,695,4162
|
|
20241025,110700,246369311,696,696,696,696,6197
|
|
20241025,110600,242056199,696,696,696,696,0
|
|
20241025,110500,242056199,696,696,696,696,1000
|
|
20241025,110400,241360199,696,696,696,696,150
|
|
20241025,110300,241255799,696,696,696,696,0
|
|
20241025,110200,241255799,696,696,696,696,1
|
|
20241025,110100,241255103,696,696,696,696,0
|
|
20241025,110000,241255103,696,696,696,696,4
|
|
20241025,105900,241252319,695,695,695,695,402
|
|
20241025,105800,240972929,695,695,695,695,6400
|
|
20241025,105700,236524929,696,696,696,696,1522
|
|
20241025,105600,235465617,696,696,696,696,907
|
|
20241025,105500,234834345,695,695,695,695,1
|
|
20241025,105400,234833650,695,695,695,695,0
|
|
20241025,105300,234833650,695,696,697,693,10118
|
|
20241025,105200,227812976,698,696,698,695,10008
|
|
20241025,105100,220851497,697,697,697,697,444
|
|
20241025,105000,220542029,697,697,697,697,0
|
|
20241025,104900,220542029,697,697,697,697,1000
|
|
20241025,104800,219845029,698,698,698,698,0
|
|
20241025,104700,219845029,698,698,698,698,27
|
|
20241025,104600,219826183,698,697,699,697,2008
|
|
20241025,104500,218424602,698,699,699,698,1471
|
|
20241025,104400,217397805,699,699,699,699,0
|
|
20241025,104300,217397805,699,699,699,699,2000
|
|
20241025,104200,215999805,698,698,698,698,569
|
|
20241025,104100,215602643,697,697,697,697,101
|
|
20241025,104000,215532246,698,698,698,698,20
|
|
20241025,103900,215518286,697,697,697,697,0
|
|
20241025,103800,215518286,697,697,697,697,0
|
|
20241025,103700,215518286,697,697,697,697,1000
|
|
20241025,103600,214821286,697,697,697,697,200
|
|
20241025,103500,214681886,696,696,696,696,1073
|
|
20241025,103400,213935078,696,696,696,696,14
|
|
20241025,103300,213925334,695,695,695,695,400
|
|
20241025,103200,213647334,696,696,696,696,9
|
|
20241025,103100,213641070,696,695,696,695,4434
|
|
20241025,103000,210559006,695,695,695,695,0
|
|
20241025,102900,210559006,695,697,697,695,936
|
|
20241025,102800,209908014,697,695,697,694,1653
|
|
20241025,102700,208760559,695,697,697,695,3174
|
|
20241025,102600,206553907,698,698,698,698,12
|
|
20241025,102500,206545531,698,698,698,698,1
|
|
20241025,102400,206544833,698,698,698,698,0
|
|
20241025,102300,206544833,698,699,699,697,126
|
|
20241025,102200,206456813,699,699,699,699,0
|
|
20241025,102100,206456813,699,698,699,698,1505
|
|
20241025,102000,205406319,698,698,698,698,0
|
|
20241025,101900,205406319,698,698,698,697,206
|
|
20241025,101800,205262536,698,698,698,698,473
|
|
20241025,101700,204932382,697,698,698,697,2
|
|
20241025,101600,204930987,697,697,698,697,640
|
|
20241025,101500,204484904,697,697,697,697,250
|
|
20241025,101400,204310654,697,697,697,697,9
|
|
20241025,101300,204304381,695,695,695,695,206
|
|
20241025,101200,204161211,697,696,697,695,29
|
|
20241025,101100,204141037,695,695,695,695,0
|
|
20241025,101000,204141037,695,697,697,695,1206
|
|
20241025,100900,203301821,695,697,697,695,1136
|
|
20241025,100800,202511747,697,697,697,697,46
|
|
20241025,100700,202479685,697,697,697,697,102
|
|
20241025,100600,202408591,697,697,697,697,1
|
|
20241025,100500,202407894,697,697,697,697,50
|
|
20241025,100400,202373044,697,697,697,697,3
|
|
20241025,100300,202370953,698,697,698,695,5099
|
|
20241025,100200,198822018,697,698,698,694,59296
|
|
20241025,100100,157591748,698,698,698,698,2504
|
|
20241025,100000,155843956,698,697,698,697,901
|
|
20241025,095900,155215855,698,698,699,698,4754
|
|
20241025,095800,151897562,698,699,699,698,102
|
|
20241025,095700,151826364,698,698,698,698,0
|
|
20241025,095600,151826364,698,699,699,698,311
|
|
20241025,095500,151609231,699,699,699,699,145
|
|
20241025,095400,151507876,698,699,699,698,649
|
|
20241025,095300,151054773,700,698,700,698,1703
|
|
20241025,095200,149866077,698,698,698,698,167
|
|
20241025,095100,149749511,698,699,699,698,852
|
|
20241025,095000,149154603,700,700,700,700,0
|
|
20241025,094900,149154603,700,700,700,700,0
|
|
20241025,094800,149154603,700,700,700,700,155
|
|
20241025,094700,149046103,701,701,701,701,100
|
|
20241025,094600,148976003,701,702,703,698,58719
|
|
20241025,094500,107971754,703,703,703,703,131
|
|
20241025,094400,107879661,702,703,703,702,22
|
|
20241025,094300,107864206,703,703,703,703,181
|
|
20241025,094200,107736963,703,703,703,703,39
|
|
20241025,094100,107709546,703,703,703,703,1000
|
|
20241025,094000,107006546,702,702,703,702,58
|
|
20241025,093900,106965826,701,702,702,701,97
|
|
20241025,093800,106897779,702,702,702,702,52
|
|
20241025,093700,106861275,702,700,702,700,3902
|
|
20241025,093600,104129873,700,702,702,700,3000
|
|
20241025,093500,102025713,704,703,704,702,3206
|
|
20241025,093400,99772725,704,704,704,704,1
|
|
20241025,093300,99772021,704,703,704,703,1051
|
|
20241025,093200,99033118,704,704,704,704,9782
|
|
20241025,093100,92146590,705,705,705,705,1001
|
|
20241025,093000,91440885,704,705,705,704,602
|
|
20241025,092900,91016916,705,705,705,705,2139
|
|
20241025,092800,89508921,706,706,706,706,10
|
|
20241025,092700,89501861,706,706,706,706,55
|
|
20241025,092600,89463031,706,706,706,705,1302
|
|
20241025,092500,88545019,705,705,705,705,0
|
|
20241025,092400,88545019,705,705,705,705,2574
|
|
20241025,092300,86730349,706,705,706,705,429
|
|
20241025,092200,86427903,706,705,706,705,711
|
|
20241025,092100,85926446,705,706,706,705,2011
|
|
20241025,092000,84508680,705,705,705,705,3623
|
|
20241025,091900,81954465,706,706,706,706,117
|
|
20241025,091800,81871863,706,706,706,706,500
|
|
20241025,091700,81518863,706,706,706,706,4439
|
|
20241025,091600,78384929,706,704,706,704,2521
|
|
20241025,091500,76608077,703,704,705,703,58
|
|
20241025,091400,76567276,704,704,705,703,1160
|
|
20241025,091300,75751262,705,705,705,704,1555
|
|
20241025,091200,74656488,706,704,706,704,130
|
|
20241025,091100,74564955,704,704,704,704,195
|
|
20241025,091000,74427675,705,704,705,704,9717
|
|
20241025,090900,67586899,704,705,705,704,1461
|
|
20241025,090800,66557739,705,705,705,705,42
|
|
20241025,090700,66528129,707,706,708,706,504
|
|
20241025,090600,66171801,705,706,708,705,1516
|
|
20241025,090500,65102769,708,706,708,706,10183
|
|
20241025,090400,57893469,706,708,708,706,146
|
|
20241025,090300,57790387,705,706,708,705,9577
|
|
20241025,090200,51011591,707,709,709,707,4797
|
|
20241025,090100,47615320,709,704,709,704,27542
|
|
20241025,090000,28165566,703,698,703,698,26719
|