640 lines
27 KiB
CSV
640 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,193700,75730811,659,659,659,659,4632
|
|
20241028,193600,75730811,659,659,659,659,0
|
|
20241028,193500,75730811,659,659,659,659,0
|
|
20241028,193400,75730811,659,659,659,659,0
|
|
20241028,193300,75730811,659,659,659,659,0
|
|
20241028,193200,75730811,659,659,659,659,0
|
|
20241028,193100,75730811,659,659,659,659,0
|
|
20241028,193000,75730811,659,659,659,659,0
|
|
20241028,192900,75730811,659,659,659,659,0
|
|
20241028,192800,75730811,659,659,659,659,0
|
|
20241028,192700,75730811,659,659,659,659,0
|
|
20241028,192600,75730811,659,659,659,659,0
|
|
20241028,192500,75730811,659,659,659,659,0
|
|
20241028,192400,75730811,659,659,659,659,0
|
|
20241028,192300,75730811,659,659,659,659,0
|
|
20241028,192200,75730811,659,659,659,659,0
|
|
20241028,192100,75730811,659,659,659,659,0
|
|
20241028,192000,75730811,659,659,659,659,0
|
|
20241028,191900,75730811,659,659,659,659,0
|
|
20241028,191800,75730811,659,659,659,659,0
|
|
20241028,191700,75730811,659,659,659,659,0
|
|
20241028,191600,75730811,659,659,659,659,0
|
|
20241028,191500,75730811,659,659,659,659,0
|
|
20241028,191400,75730811,659,659,659,659,0
|
|
20241028,191300,75730811,659,659,659,659,0
|
|
20241028,191200,75730811,659,659,659,659,0
|
|
20241028,191100,75730811,659,659,659,659,0
|
|
20241028,191000,75730811,659,659,659,659,0
|
|
20241028,190900,75730811,659,659,659,659,0
|
|
20241028,190800,75730811,659,659,659,659,0
|
|
20241028,190700,75730811,659,659,659,659,4632
|
|
20241028,190600,75730811,659,659,659,659,0
|
|
20241028,190500,75730811,659,659,659,659,0
|
|
20241028,190400,75730811,659,659,659,659,0
|
|
20241028,190300,75730811,659,659,659,659,0
|
|
20241028,190200,75730811,659,659,659,659,0
|
|
20241028,190100,75730811,659,659,659,659,0
|
|
20241028,190000,75730811,659,659,659,659,0
|
|
20241028,185900,75730811,659,659,659,659,0
|
|
20241028,185800,75730811,659,659,659,659,0
|
|
20241028,185700,75730811,659,659,659,659,0
|
|
20241028,185600,75730811,659,659,659,659,0
|
|
20241028,185500,75730811,659,659,659,659,0
|
|
20241028,185400,75730811,659,659,659,659,0
|
|
20241028,185300,75730811,659,659,659,659,0
|
|
20241028,185200,75730811,659,659,659,659,0
|
|
20241028,185100,75730811,659,659,659,659,0
|
|
20241028,185000,75730811,659,659,659,659,0
|
|
20241028,184900,75730811,659,659,659,659,0
|
|
20241028,184800,75730811,659,659,659,659,0
|
|
20241028,184700,75730811,659,659,659,659,0
|
|
20241028,184600,75730811,659,659,659,659,0
|
|
20241028,184500,75730811,659,659,659,659,0
|
|
20241028,184400,75730811,659,659,659,659,0
|
|
20241028,184300,75730811,659,659,659,659,0
|
|
20241028,184200,75730811,659,659,659,659,0
|
|
20241028,184100,75730811,659,659,659,659,0
|
|
20241028,184000,75730811,659,659,659,659,0
|
|
20241028,183900,75730811,659,659,659,659,0
|
|
20241028,183800,75730811,659,659,659,659,0
|
|
20241028,183700,75730811,659,659,659,659,4632
|
|
20241028,183600,75730811,659,659,659,659,0
|
|
20241028,183500,75730811,659,659,659,659,0
|
|
20241028,183400,75730811,659,659,659,659,0
|
|
20241028,183300,75730811,659,659,659,659,0
|
|
20241028,183200,75730811,659,659,659,659,0
|
|
20241028,183100,75730811,659,659,659,659,0
|
|
20241028,183000,75730811,659,659,659,659,0
|
|
20241028,182900,75730811,659,659,659,659,0
|
|
20241028,182800,75730811,659,659,659,659,0
|
|
20241028,182700,75730811,659,659,659,659,0
|
|
20241028,182600,75730811,659,659,659,659,0
|
|
20241028,182500,75730811,659,659,659,659,0
|
|
20241028,182400,75730811,659,659,659,659,0
|
|
20241028,182300,75730811,659,659,659,659,0
|
|
20241028,182200,75730811,659,659,659,659,0
|
|
20241028,182100,75730811,659,659,659,659,0
|
|
20241028,182000,75730811,659,659,659,659,0
|
|
20241028,181900,75730811,659,659,659,659,0
|
|
20241028,181800,75730811,659,659,659,659,0
|
|
20241028,181700,75730811,659,659,659,659,0
|
|
20241028,181600,75730811,659,659,659,659,0
|
|
20241028,181500,75730811,659,659,659,659,0
|
|
20241028,181400,75730811,659,659,659,659,0
|
|
20241028,181300,75730811,659,659,659,659,0
|
|
20241028,181200,75730811,659,659,659,659,0
|
|
20241028,181100,75730811,659,659,659,659,0
|
|
20241028,181000,75730811,659,659,659,659,0
|
|
20241028,180900,75730811,659,659,659,659,0
|
|
20241028,180800,75730811,659,659,659,659,0
|
|
20241028,180700,75730811,659,659,659,659,4632
|
|
20241028,180600,75730811,659,659,659,659,0
|
|
20241028,180500,75730811,659,659,659,659,0
|
|
20241028,180400,75730811,659,659,659,659,0
|
|
20241028,180300,75730811,659,659,659,659,0
|
|
20241028,180200,75730811,659,659,659,659,0
|
|
20241028,180100,75730811,659,659,659,659,0
|
|
20241028,180000,75730811,659,659,659,659,0
|
|
20241028,175900,75730811,659,659,659,659,0
|
|
20241028,175800,75730811,659,659,659,659,0
|
|
20241028,175700,75730811,659,659,659,659,0
|
|
20241028,175600,75730811,659,659,659,659,0
|
|
20241028,175500,75730811,659,659,659,659,0
|
|
20241028,175400,75730811,659,659,659,659,0
|
|
20241028,175300,75730811,659,659,659,659,0
|
|
20241028,175200,75730811,659,659,659,659,0
|
|
20241028,175100,75730811,659,659,659,659,0
|
|
20241028,175000,75730811,659,659,659,659,0
|
|
20241028,174900,75730811,659,659,659,659,0
|
|
20241028,174800,75730811,659,659,659,659,0
|
|
20241028,174700,75730811,659,659,659,659,0
|
|
20241028,174600,75730811,659,659,659,659,0
|
|
20241028,174500,75730811,659,659,659,659,0
|
|
20241028,174400,75730811,659,659,659,659,0
|
|
20241028,174300,75730811,659,659,659,659,0
|
|
20241028,174200,75730811,659,659,659,659,0
|
|
20241028,174100,75730811,659,659,659,659,0
|
|
20241028,174000,75730811,659,659,659,659,0
|
|
20241028,173900,75730811,659,659,659,659,0
|
|
20241028,173800,75730811,659,659,659,659,0
|
|
20241028,173700,75730811,659,659,659,659,4632
|
|
20241028,173600,75730811,659,659,659,659,0
|
|
20241028,173500,75730811,659,659,659,659,0
|
|
20241028,173400,75730811,659,659,659,659,0
|
|
20241028,173300,75730811,659,659,659,659,0
|
|
20241028,173200,75730811,659,659,659,659,0
|
|
20241028,173100,75730811,659,659,659,659,0
|
|
20241028,173000,75730811,659,659,659,659,0
|
|
20241028,172900,75730811,659,659,659,659,0
|
|
20241028,172800,75730811,659,659,659,659,0
|
|
20241028,172700,75730811,659,659,659,659,0
|
|
20241028,172600,75730811,659,659,659,659,0
|
|
20241028,172500,75730811,659,659,659,659,0
|
|
20241028,172400,75730811,659,659,659,659,0
|
|
20241028,172300,75730811,659,659,659,659,0
|
|
20241028,172200,75730811,659,659,659,659,0
|
|
20241028,172100,75730811,659,659,659,659,0
|
|
20241028,172000,75730811,659,659,659,659,0
|
|
20241028,171900,75730811,659,659,659,659,0
|
|
20241028,171800,75730811,659,659,659,659,0
|
|
20241028,171700,75730811,659,659,659,659,0
|
|
20241028,171600,75730811,659,659,659,659,0
|
|
20241028,171500,75730811,659,659,659,659,0
|
|
20241028,171400,75730811,659,659,659,659,0
|
|
20241028,171300,75730811,659,659,659,659,0
|
|
20241028,171200,75730811,659,659,659,659,0
|
|
20241028,171100,75730811,659,659,659,659,0
|
|
20241028,171000,75730811,659,659,659,659,0
|
|
20241028,170900,75730811,659,659,659,659,0
|
|
20241028,170800,75730811,659,659,659,659,0
|
|
20241028,170700,75730811,659,659,659,659,4632
|
|
20241028,170600,75730811,659,659,659,659,0
|
|
20241028,170500,75730811,659,659,659,659,0
|
|
20241028,170400,75730811,659,659,659,659,0
|
|
20241028,170300,75730811,659,659,659,659,0
|
|
20241028,170200,75730811,659,659,659,659,0
|
|
20241028,170100,75730811,659,659,659,659,0
|
|
20241028,170000,75730811,659,659,659,659,0
|
|
20241028,165900,75730811,659,659,659,659,0
|
|
20241028,165800,75730811,659,659,659,659,0
|
|
20241028,165700,75730811,659,659,659,659,0
|
|
20241028,165600,75730811,659,659,659,659,0
|
|
20241028,165500,75730811,659,659,659,659,0
|
|
20241028,165400,75730811,659,659,659,659,0
|
|
20241028,165300,75730811,659,659,659,659,0
|
|
20241028,165200,75730811,659,659,659,659,0
|
|
20241028,165100,75730811,659,659,659,659,0
|
|
20241028,165000,75730811,659,659,659,659,0
|
|
20241028,164900,75730811,659,659,659,659,0
|
|
20241028,164800,75730811,659,659,659,659,0
|
|
20241028,164700,75730811,659,659,659,659,0
|
|
20241028,164600,75730811,659,659,659,659,0
|
|
20241028,164500,75730811,659,659,659,659,0
|
|
20241028,164400,75730811,659,659,659,659,0
|
|
20241028,164300,75730811,659,659,659,659,0
|
|
20241028,164200,75730811,659,659,659,659,0
|
|
20241028,164100,75730811,659,659,659,659,0
|
|
20241028,164000,75730811,659,659,659,659,0
|
|
20241028,163900,75730811,659,659,659,659,0
|
|
20241028,163800,75730811,659,659,659,659,0
|
|
20241028,163700,75730811,659,659,659,659,4632
|
|
20241028,163600,75730811,659,659,659,659,0
|
|
20241028,163500,75730811,659,659,659,659,0
|
|
20241028,163400,75730811,659,659,659,659,0
|
|
20241028,163300,75730811,659,659,659,659,0
|
|
20241028,163200,75730811,659,659,659,659,0
|
|
20241028,163100,75730811,659,659,659,659,0
|
|
20241028,163000,75730811,659,659,659,659,0
|
|
20241028,162900,75730811,659,659,659,659,0
|
|
20241028,162800,75730811,659,659,659,659,0
|
|
20241028,162700,75730811,659,659,659,659,0
|
|
20241028,162600,75730811,659,659,659,659,0
|
|
20241028,162500,75730811,659,659,659,659,0
|
|
20241028,162400,75730811,659,659,659,659,0
|
|
20241028,162300,75730811,659,659,659,659,0
|
|
20241028,162200,75730811,659,659,659,659,0
|
|
20241028,162100,75730811,659,659,659,659,0
|
|
20241028,162000,75730811,659,659,659,659,0
|
|
20241028,161900,75730811,659,659,659,659,0
|
|
20241028,161800,75730811,659,659,659,659,0
|
|
20241028,161700,75730811,659,659,659,659,0
|
|
20241028,161600,75730811,659,659,659,659,0
|
|
20241028,161500,75730811,659,659,659,659,0
|
|
20241028,161400,75730811,659,659,659,659,0
|
|
20241028,161300,75730811,659,659,659,659,0
|
|
20241028,161200,75730811,659,659,659,659,0
|
|
20241028,161100,75730811,659,659,659,659,0
|
|
20241028,161000,75730811,659,659,659,659,0
|
|
20241028,160900,75730811,659,659,659,659,0
|
|
20241028,160800,75730811,659,659,659,659,0
|
|
20241028,160700,75730811,659,659,659,659,4632
|
|
20241028,160600,75730811,659,659,659,659,0
|
|
20241028,160500,75730811,659,659,659,659,0
|
|
20241028,160400,75730811,659,659,659,659,0
|
|
20241028,160300,75730811,659,659,659,659,0
|
|
20241028,160200,75730811,659,659,659,659,0
|
|
20241028,160100,75730811,659,659,659,659,0
|
|
20241028,160000,75730811,659,659,659,659,0
|
|
20241028,155900,75730811,659,659,659,659,0
|
|
20241028,155800,75730811,659,659,659,659,0
|
|
20241028,155700,75730811,659,659,659,659,0
|
|
20241028,155600,75730811,659,659,659,659,0
|
|
20241028,155500,75730811,659,659,659,659,0
|
|
20241028,155400,75730811,659,659,659,659,0
|
|
20241028,155300,75730811,659,659,659,659,0
|
|
20241028,155200,75730811,659,659,659,659,0
|
|
20241028,155100,75730811,659,659,659,659,0
|
|
20241028,155000,75730811,659,659,659,659,0
|
|
20241028,154900,75730811,659,659,659,659,0
|
|
20241028,154800,75730811,659,659,659,659,0
|
|
20241028,154700,75730811,659,659,659,659,0
|
|
20241028,154600,75730811,659,659,659,659,0
|
|
20241028,154500,75730811,659,659,659,659,0
|
|
20241028,154400,75730811,659,659,659,659,0
|
|
20241028,154300,75730811,659,659,659,659,0
|
|
20241028,154200,75730811,659,659,659,659,0
|
|
20241028,154100,75730811,659,659,659,659,0
|
|
20241028,154000,75730811,659,659,659,659,0
|
|
20241028,153900,75730811,659,659,659,659,0
|
|
20241028,153800,75730811,659,659,659,659,0
|
|
20241028,153700,75730811,659,659,659,659,4632
|
|
20241028,153600,75730811,659,659,659,659,0
|
|
20241028,153500,75730811,659,659,659,659,0
|
|
20241028,153400,75730811,659,659,659,659,0
|
|
20241028,153300,75730811,659,659,659,659,0
|
|
20241028,153200,75730811,659,659,659,659,0
|
|
20241028,153100,75730811,659,659,659,659,0
|
|
20241028,153000,75730811,659,659,659,659,4632
|
|
20241028,152900,72678323,657,657,657,657,0
|
|
20241028,152800,72678323,657,657,657,657,0
|
|
20241028,152700,72678323,657,657,657,657,0
|
|
20241028,152600,72678323,657,657,657,657,0
|
|
20241028,152500,72678323,657,657,657,657,0
|
|
20241028,152400,72678323,657,657,657,657,0
|
|
20241028,152300,72678323,657,657,657,657,0
|
|
20241028,152200,72678323,657,657,657,657,0
|
|
20241028,152100,72678323,657,657,657,657,0
|
|
20241028,152000,72678323,657,657,657,657,0
|
|
20241028,151900,72678323,657,657,657,657,0
|
|
20241028,151800,72678323,657,657,657,657,0
|
|
20241028,151700,72678323,657,657,657,657,20
|
|
20241028,151600,72665183,659,659,659,659,0
|
|
20241028,151500,72665183,659,659,659,659,4
|
|
20241028,151400,72662547,658,656,658,656,1240
|
|
20241028,151300,71846771,654,654,654,654,0
|
|
20241028,151200,71846771,654,654,654,654,100
|
|
20241028,151100,71781371,654,654,654,654,0
|
|
20241028,151000,71781371,654,654,654,654,0
|
|
20241028,150900,71781371,654,657,657,654,67
|
|
20241028,150800,71737355,657,657,657,657,6
|
|
20241028,150700,71733413,654,654,654,654,0
|
|
20241028,150600,71733413,654,654,654,654,5
|
|
20241028,150500,71730143,654,656,656,654,2282
|
|
20241028,150400,70236818,657,657,657,657,218
|
|
20241028,150300,70093592,658,658,658,658,0
|
|
20241028,150200,70093592,658,658,658,658,0
|
|
20241028,150100,70093592,658,658,658,658,171
|
|
20241028,150000,69981074,658,658,658,658,83
|
|
20241028,145900,69926460,658,658,658,658,17
|
|
20241028,145800,69915274,658,658,658,658,0
|
|
20241028,145700,69915274,658,658,658,658,400
|
|
20241028,145600,69652074,658,658,658,658,100
|
|
20241028,145500,69586274,658,658,658,658,100
|
|
20241028,145400,69520474,658,658,658,658,1
|
|
20241028,145300,69519816,658,658,658,658,0
|
|
20241028,145200,69519816,658,658,658,658,0
|
|
20241028,145100,69519816,658,658,658,658,1201
|
|
20241028,145000,68729558,658,658,658,658,7
|
|
20241028,144900,68724952,657,656,657,656,250
|
|
20241028,144800,68560752,658,658,658,658,1
|
|
20241028,144700,68560094,658,658,658,658,0
|
|
20241028,144600,68560094,658,658,658,658,0
|
|
20241028,144500,68560094,658,658,658,658,0
|
|
20241028,144400,68560094,658,658,658,658,0
|
|
20241028,144300,68560094,658,658,658,658,0
|
|
20241028,144200,68560094,658,658,658,658,1000
|
|
20241028,144100,67902094,656,656,656,656,0
|
|
20241028,144000,67902094,656,656,656,656,110
|
|
20241028,143900,67829934,656,656,656,656,100
|
|
20241028,143800,67764334,658,658,658,658,0
|
|
20241028,143700,67764334,658,658,658,658,1146
|
|
20241028,143600,67010266,656,656,656,656,0
|
|
20241028,143500,67010266,656,656,656,656,0
|
|
20241028,143400,67010266,656,656,656,656,0
|
|
20241028,143300,67010266,656,656,656,656,123
|
|
20241028,143200,66929578,658,658,658,658,0
|
|
20241028,143100,66929578,658,659,659,658,14
|
|
20241028,143000,66920365,659,659,659,659,2
|
|
20241028,142900,66919047,658,658,658,658,18
|
|
20241028,142800,66907203,657,654,657,654,110
|
|
20241028,142700,66834963,657,657,657,657,1
|
|
20241028,142600,66834306,654,654,654,654,1
|
|
20241028,142500,66833652,660,660,660,660,0
|
|
20241028,142400,66833652,660,660,660,660,0
|
|
20241028,142300,66833652,660,660,660,660,0
|
|
20241028,142200,66833652,660,657,660,657,2507
|
|
20241028,142100,65180826,653,659,659,653,307
|
|
20241028,142000,64980313,659,659,659,659,260
|
|
20241028,141900,64808973,659,651,659,651,25222
|
|
20241028,141800,48297633,651,651,651,651,10
|
|
20241028,141700,48291123,651,651,651,651,0
|
|
20241028,141600,48291123,651,651,651,651,17
|
|
20241028,141500,48280056,651,651,651,651,0
|
|
20241028,141400,48280056,651,651,651,651,763
|
|
20241028,141300,47783343,652,652,652,652,0
|
|
20241028,141200,47783343,652,652,652,652,8
|
|
20241028,141100,47778127,652,651,652,651,368
|
|
20241028,141000,47538520,651,651,651,651,2
|
|
20241028,140900,47537218,651,651,651,651,161
|
|
20241028,140800,47432407,652,652,652,652,0
|
|
20241028,140700,47432407,652,652,652,652,0
|
|
20241028,140600,47432407,652,651,652,651,59
|
|
20241028,140500,47393992,651,651,651,651,0
|
|
20241028,140400,47393992,651,650,651,650,23
|
|
20241028,140300,47379039,651,651,651,651,0
|
|
20241028,140200,47379039,651,650,651,650,19
|
|
20241028,140100,47366688,651,651,651,650,3
|
|
20241028,140000,47364736,652,652,652,652,0
|
|
20241028,135900,47364736,652,652,652,652,0
|
|
20241028,135800,47364736,652,651,652,651,18
|
|
20241028,135700,47353001,652,652,652,652,0
|
|
20241028,135600,47353001,652,652,652,652,0
|
|
20241028,135500,47353001,652,652,652,652,0
|
|
20241028,135400,47353001,652,652,652,652,0
|
|
20241028,135300,47353001,652,652,652,652,0
|
|
20241028,135200,47353001,652,652,652,652,0
|
|
20241028,135100,47353001,652,652,652,652,0
|
|
20241028,135000,47353001,652,652,652,652,0
|
|
20241028,134900,47353001,652,652,652,652,0
|
|
20241028,134800,47353001,652,652,652,652,0
|
|
20241028,134700,47353001,652,652,652,652,0
|
|
20241028,134600,47353001,652,652,652,652,7436
|
|
20241028,134500,42504729,652,652,652,652,0
|
|
20241028,134400,42504729,652,652,652,652,0
|
|
20241028,134300,42504729,652,652,652,650,328
|
|
20241028,134200,42290927,652,649,652,649,1572
|
|
20241028,134100,41266374,649,649,649,649,50
|
|
20241028,134000,41233924,649,649,649,649,100
|
|
20241028,133900,41169024,649,649,649,649,200
|
|
20241028,133800,41039224,649,649,649,649,620
|
|
20241028,133700,40636844,649,649,649,649,0
|
|
20241028,133600,40636844,649,649,649,649,0
|
|
20241028,133500,40636844,649,649,649,649,2
|
|
20241028,133400,40635546,650,650,650,650,0
|
|
20241028,133300,40635546,650,650,650,650,5
|
|
20241028,133200,40632296,649,650,650,649,71
|
|
20241028,133100,40586198,649,649,649,649,0
|
|
20241028,133000,40586198,649,649,649,649,0
|
|
20241028,132900,40586198,649,649,649,649,3
|
|
20241028,132800,40584251,649,649,649,649,1
|
|
20241028,132700,40583602,650,650,650,650,0
|
|
20241028,132600,40583602,650,650,650,650,0
|
|
20241028,132500,40583602,650,650,650,650,212
|
|
20241028,132400,40445802,650,650,650,650,0
|
|
20241028,132300,40445802,650,650,650,650,79
|
|
20241028,132200,40394452,649,649,649,649,0
|
|
20241028,132100,40394452,649,649,649,649,0
|
|
20241028,132000,40394452,649,649,649,649,1
|
|
20241028,131900,40393803,650,650,650,650,1
|
|
20241028,131800,40393153,651,651,651,651,0
|
|
20241028,131700,40393153,651,651,651,651,0
|
|
20241028,131600,40393153,651,651,651,651,0
|
|
20241028,131500,40393153,651,651,651,651,0
|
|
20241028,131400,40393153,651,651,651,651,1
|
|
20241028,131300,40392502,652,652,652,652,0
|
|
20241028,131200,40392502,652,652,652,652,0
|
|
20241028,131100,40392502,652,652,652,652,100
|
|
20241028,131000,40327302,652,652,652,652,228
|
|
20241028,130900,40178646,652,652,652,652,0
|
|
20241028,130800,40178646,652,652,652,652,0
|
|
20241028,130700,40178646,652,652,652,652,0
|
|
20241028,130600,40178646,652,652,652,652,1300
|
|
20241028,130500,39331046,652,652,652,652,88
|
|
20241028,130400,39273670,653,653,653,653,0
|
|
20241028,130300,39273670,653,653,653,653,5
|
|
20241028,130200,39270405,653,653,653,653,10
|
|
20241028,130100,39263875,654,654,654,654,0
|
|
20241028,130000,39263875,654,654,654,654,0
|
|
20241028,125900,39263875,654,654,654,654,150
|
|
20241028,125800,39165775,653,653,653,653,10
|
|
20241028,125700,39159245,653,653,653,653,10
|
|
20241028,125600,39152715,653,653,653,653,63
|
|
20241028,125500,39111576,653,653,653,653,11
|
|
20241028,125400,39104393,654,654,654,654,20
|
|
20241028,125300,39091313,654,654,654,654,134
|
|
20241028,125200,39003677,654,653,654,653,174
|
|
20241028,125100,38889903,652,651,652,651,116
|
|
20241028,125000,38814273,652,652,652,652,0
|
|
20241028,124900,38814273,652,651,652,651,100
|
|
20241028,124800,38749074,650,650,650,650,2739
|
|
20241028,124700,36968724,650,650,650,650,0
|
|
20241028,124600,36968724,650,650,650,650,0
|
|
20241028,124500,36968724,650,650,650,650,0
|
|
20241028,124400,36968724,650,649,650,649,201
|
|
20241028,124300,36838075,649,649,649,649,0
|
|
20241028,124200,36838075,649,649,649,649,1
|
|
20241028,124100,36837426,647,647,647,647,0
|
|
20241028,124000,36837426,647,647,647,647,0
|
|
20241028,123900,36837426,647,647,647,647,0
|
|
20241028,123800,36837426,647,647,647,647,0
|
|
20241028,123700,36837426,647,647,647,647,668
|
|
20241028,123600,36405230,647,647,647,647,90
|
|
20241028,123500,36347000,647,647,647,647,0
|
|
20241028,123400,36347000,647,647,647,647,0
|
|
20241028,123300,36347000,647,647,647,647,0
|
|
20241028,123200,36347000,647,647,647,647,1
|
|
20241028,123100,36346353,650,650,650,650,2
|
|
20241028,123000,36345053,645,645,645,645,1
|
|
20241028,122900,36344408,650,649,650,645,3200
|
|
20241028,122800,34279129,650,650,650,650,200
|
|
20241028,122700,34149129,650,650,650,650,0
|
|
20241028,122600,34149129,650,650,650,650,0
|
|
20241028,122500,34149129,650,650,650,650,0
|
|
20241028,122400,34149129,650,650,650,650,0
|
|
20241028,122300,34149129,650,649,650,649,3443
|
|
20241028,122200,31912484,649,649,649,649,0
|
|
20241028,122100,31912484,649,649,649,649,0
|
|
20241028,122000,31912484,649,649,649,649,800
|
|
20241028,121900,31393284,649,649,649,649,0
|
|
20241028,121800,31393284,649,649,649,649,100
|
|
20241028,121700,31328384,649,649,649,649,0
|
|
20241028,121600,31328384,649,649,649,649,0
|
|
20241028,121500,31328384,649,649,649,649,10
|
|
20241028,121400,31321894,649,649,649,649,0
|
|
20241028,121300,31321894,649,649,649,649,11
|
|
20241028,121200,31314755,649,648,649,648,56
|
|
20241028,121100,31278412,649,649,649,649,1
|
|
20241028,121000,31277763,649,649,649,649,0
|
|
20241028,120900,31277763,649,649,649,649,0
|
|
20241028,120800,31277763,649,649,649,649,0
|
|
20241028,120700,31277763,649,649,649,649,0
|
|
20241028,120600,31277763,649,649,649,649,0
|
|
20241028,120500,31277763,649,649,649,649,0
|
|
20241028,120400,31277763,649,649,649,649,0
|
|
20241028,120300,31277763,649,649,649,649,20
|
|
20241028,120200,31264783,647,647,647,647,0
|
|
20241028,120100,31264783,647,647,647,647,0
|
|
20241028,120000,31264783,647,647,647,647,0
|
|
20241028,115900,31264783,647,647,647,647,0
|
|
20241028,115800,31264783,647,647,647,647,254
|
|
20241028,115700,31100445,647,647,647,647,1
|
|
20241028,115600,31099798,647,647,647,647,0
|
|
20241028,115500,31099798,647,646,647,646,100
|
|
20241028,115400,31035099,645,645,645,645,1
|
|
20241028,115300,31034454,649,649,649,649,0
|
|
20241028,115200,31034454,649,649,649,649,0
|
|
20241028,115100,31034454,649,649,649,649,0
|
|
20241028,115000,31034454,649,649,649,649,0
|
|
20241028,114900,31034454,649,649,649,649,0
|
|
20241028,114800,31034454,649,649,649,649,0
|
|
20241028,114700,31034454,649,649,649,649,1
|
|
20241028,114600,31033805,645,645,645,645,0
|
|
20241028,114500,31033805,645,645,645,645,0
|
|
20241028,114400,31033805,645,645,645,645,0
|
|
20241028,114300,31033805,645,645,645,645,1
|
|
20241028,114200,31033160,645,645,645,645,0
|
|
20241028,114100,31033160,645,645,645,645,0
|
|
20241028,114000,31033160,645,645,645,645,0
|
|
20241028,113900,31033160,645,645,645,645,0
|
|
20241028,113800,31033160,645,645,645,645,0
|
|
20241028,113700,31033160,645,648,648,645,3000
|
|
20241028,113600,29093823,649,649,649,649,1904
|
|
20241028,113500,27858127,649,649,649,649,2
|
|
20241028,113400,27856829,649,649,649,649,0
|
|
20241028,113300,27856829,649,649,649,649,0
|
|
20241028,113200,27856829,649,649,649,649,97
|
|
20241028,113100,27793876,649,649,649,649,199
|
|
20241028,113000,27664725,648,648,648,648,150
|
|
20241028,112900,27567525,647,647,647,647,0
|
|
20241028,112800,27567525,647,647,647,647,0
|
|
20241028,112700,27567525,647,649,649,647,2
|
|
20241028,112600,27566229,650,650,650,650,1
|
|
20241028,112500,27565579,647,649,649,647,306
|
|
20241028,112400,27367397,649,649,649,649,2
|
|
20241028,112300,27366099,649,649,649,649,0
|
|
20241028,112200,27366099,649,649,649,649,0
|
|
20241028,112100,27366099,649,648,649,648,265
|
|
20241028,112000,27194116,648,648,648,648,285
|
|
20241028,111900,27009436,648,648,648,648,0
|
|
20241028,111800,27009436,648,648,648,648,0
|
|
20241028,111700,27009436,648,648,648,648,15
|
|
20241028,111600,26999716,648,648,648,648,0
|
|
20241028,111500,26999716,648,648,648,648,5
|
|
20241028,111400,26996476,649,649,649,649,0
|
|
20241028,111300,26996476,649,649,649,649,0
|
|
20241028,111200,26996476,649,649,649,649,50
|
|
20241028,111100,26964026,649,649,649,649,1
|
|
20241028,111000,26963377,647,647,647,647,0
|
|
20241028,110900,26963377,647,646,647,646,1385
|
|
20241028,110800,26067420,646,646,646,646,0
|
|
20241028,110700,26067420,646,646,646,646,500
|
|
20241028,110600,25744420,647,647,647,647,0
|
|
20241028,110500,25744420,647,647,647,647,0
|
|
20241028,110400,25744420,647,647,647,647,0
|
|
20241028,110300,25744420,647,645,647,645,438
|
|
20241028,110200,25461485,646,646,646,646,100
|
|
20241028,110100,25396885,647,647,647,647,1
|
|
20241028,110000,25396238,645,645,645,645,10
|
|
20241028,105900,25389788,646,646,646,646,10
|
|
20241028,105800,25383328,645,645,645,645,0
|
|
20241028,105700,25383328,645,647,647,645,3563
|
|
20241028,105600,23084583,646,646,646,646,1
|
|
20241028,105500,23083937,647,647,647,647,0
|
|
20241028,105400,23083937,647,647,647,647,33
|
|
20241028,105300,23062586,647,647,647,647,37
|
|
20241028,105200,23038647,648,648,648,648,100
|
|
20241028,105100,22973847,648,648,648,648,5
|
|
20241028,105000,22970607,648,648,648,648,0
|
|
20241028,104900,22970607,648,648,648,648,84
|
|
20241028,104800,22916175,649,649,649,649,3
|
|
20241028,104700,22914228,649,649,649,649,21
|
|
20241028,104600,22900599,649,649,649,649,18
|
|
20241028,104500,22888917,648,648,648,648,0
|
|
20241028,104400,22888917,648,648,648,648,185
|
|
20241028,104300,22769037,648,648,648,648,15
|
|
20241028,104200,22759317,647,647,647,647,0
|
|
20241028,104100,22759317,647,647,647,647,0
|
|
20241028,104000,22759317,647,647,647,647,0
|
|
20241028,103900,22759317,647,647,647,647,0
|
|
20241028,103800,22759317,647,647,647,647,0
|
|
20241028,103700,22759317,647,647,647,647,0
|
|
20241028,103600,22759317,647,647,647,647,0
|
|
20241028,103500,22759317,647,647,647,647,58
|
|
20241028,103400,22721791,647,647,647,647,0
|
|
20241028,103300,22721791,647,647,647,647,1
|
|
20241028,103200,22721144,646,646,646,646,1
|
|
20241028,103100,22720498,647,648,648,647,65
|
|
20241028,103000,22678438,647,647,647,647,0
|
|
20241028,102900,22678438,647,647,647,647,193
|
|
20241028,102800,22553567,647,647,647,647,0
|
|
20241028,102700,22553567,647,647,647,647,0
|
|
20241028,102600,22553567,647,647,647,647,0
|
|
20241028,102500,22553567,647,647,647,647,0
|
|
20241028,102400,22553567,647,647,647,647,3
|
|
20241028,102300,22551626,649,649,649,649,6
|
|
20241028,102200,22547732,649,649,649,649,0
|
|
20241028,102100,22547732,649,649,649,649,0
|
|
20241028,102000,22547732,649,649,649,649,0
|
|
20241028,101900,22547732,649,648,649,648,372
|
|
20241028,101800,22306666,650,650,650,650,30
|
|
20241028,101700,22287166,650,650,650,650,20
|
|
20241028,101600,22274166,650,650,650,650,20
|
|
20241028,101500,22261166,650,650,650,650,1565
|
|
20241028,101400,21243916,650,650,650,650,0
|
|
20241028,101300,21243916,650,650,650,650,10
|
|
20241028,101200,21237416,650,650,650,650,0
|
|
20241028,101100,21237416,650,650,650,650,0
|
|
20241028,101000,21237416,650,650,650,650,51
|
|
20241028,100900,21204266,650,650,650,650,44
|
|
20241028,100800,21175666,650,650,650,650,0
|
|
20241028,100700,21175666,650,650,650,650,11
|
|
20241028,100600,21168516,650,650,650,650,0
|
|
20241028,100500,21168516,650,650,650,650,0
|
|
20241028,100400,21168516,650,650,650,650,193
|
|
20241028,100300,21043066,650,650,650,650,0
|
|
20241028,100200,21043066,650,650,650,650,4
|
|
20241028,100100,21040466,650,650,650,650,0
|
|
20241028,100000,21040466,650,650,650,650,0
|
|
20241028,095900,21040466,650,649,650,649,400
|
|
20241028,095800,20780566,648,648,648,648,0
|
|
20241028,095700,20780566,648,648,648,648,1103
|
|
20241028,095600,20065822,648,647,648,647,2050
|
|
20241028,095500,18739471,645,645,645,645,0
|
|
20241028,095400,18739471,645,645,645,645,49
|
|
20241028,095300,18707866,645,645,645,645,725
|
|
20241028,095200,18240241,645,647,647,645,7091
|
|
20241028,095100,13664544,648,647,648,645,1016
|
|
20241028,095000,13008264,647,648,648,647,1732
|
|
20241028,094900,11886747,649,649,649,649,1
|
|
20241028,094800,11886098,649,650,650,648,425
|
|
20241028,094700,11610667,650,650,650,650,26
|
|
20241028,094600,11593767,650,650,650,650,10
|
|
20241028,094500,11587267,649,649,649,649,0
|
|
20241028,094400,11587267,649,649,649,649,2
|
|
20241028,094300,11585969,650,650,650,650,0
|
|
20241028,094200,11585969,650,650,650,650,16
|
|
20241028,094100,11575569,650,650,650,650,0
|
|
20241028,094000,11575569,650,650,650,650,0
|
|
20241028,093900,11575569,650,650,650,650,0
|
|
20241028,093800,11575569,650,650,650,650,0
|
|
20241028,093700,11575569,650,650,650,650,115
|
|
20241028,093600,11500819,652,653,653,652,6
|
|
20241028,093500,11496902,653,653,653,653,0
|
|
20241028,093400,11496902,653,653,653,653,2
|
|
20241028,093300,11495596,650,650,650,650,1
|
|
20241028,093200,11494946,653,651,653,651,2339
|
|
20241028,093100,9969936,652,652,652,652,0
|
|
20241028,093000,9969936,652,652,652,652,3
|
|
20241028,092900,9967980,652,652,652,652,118
|
|
20241028,092800,9891044,654,655,655,654,3913
|
|
20241028,092700,7329938,655,655,655,655,0
|
|
20241028,092600,7329938,655,652,655,652,2448
|
|
20241028,092500,5728867,651,652,652,651,2665
|
|
20241028,092400,3993926,652,652,652,652,0
|
|
20241028,092300,3993926,652,652,652,652,5
|
|
20241028,092200,3990666,654,654,654,654,0
|
|
20241028,092100,3990666,654,653,654,653,882
|
|
20241028,092000,3414418,651,651,651,651,0
|
|
20241028,091900,3414418,651,651,651,651,0
|
|
20241028,091800,3414418,651,651,651,651,397
|
|
20241028,091700,3155971,651,652,652,651,886
|
|
20241028,091600,2578981,651,651,651,651,0
|
|
20241028,091500,2578981,651,651,651,651,5
|
|
20241028,091400,2575726,651,652,652,651,12
|
|
20241028,091300,2567909,652,652,652,652,1
|
|
20241028,091200,2567257,655,651,655,651,106
|
|
20241028,091100,2497847,650,650,650,650,0
|
|
20241028,091000,2497847,650,650,650,650,0
|
|
20241028,090900,2497847,650,650,651,650,105
|
|
20241028,090800,2429568,651,651,651,651,0
|
|
20241028,090700,2429568,651,651,651,651,160
|
|
20241028,090600,2325408,650,652,652,650,710
|
|
20241028,090500,1863448,658,657,658,656,934
|
|
20241028,090400,1249111,656,656,656,656,30
|
|
20241028,090300,1229431,658,658,658,658,1
|
|
20241028,090200,1228773,643,643,643,643,0
|
|
20241028,090100,1228773,643,643,643,643,0
|
|
20241028,090000,1228773,643,643,643,643,1911
|