630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,192700,140447245,315,315,315,315,6822
|
|
20241021,192600,140447245,315,315,315,315,0
|
|
20241021,192500,140447245,315,315,315,315,0
|
|
20241021,192400,140447245,315,315,315,315,0
|
|
20241021,192300,140447245,315,315,315,315,0
|
|
20241021,192200,140447245,315,315,315,315,0
|
|
20241021,192100,140447245,315,315,315,315,0
|
|
20241021,192000,140447245,315,315,315,315,0
|
|
20241021,191900,140447245,315,315,315,315,0
|
|
20241021,191800,140447245,315,315,315,315,0
|
|
20241021,191700,140447245,315,315,315,315,0
|
|
20241021,191600,140447245,315,315,315,315,0
|
|
20241021,191500,140447245,315,315,315,315,0
|
|
20241021,191400,140447245,315,315,315,315,0
|
|
20241021,191300,140447245,315,315,315,315,0
|
|
20241021,191200,140447245,315,315,315,315,0
|
|
20241021,191100,140447245,315,315,315,315,0
|
|
20241021,191000,140447245,315,315,315,315,0
|
|
20241021,190900,140447245,315,315,315,315,0
|
|
20241021,190800,140447245,315,315,315,315,0
|
|
20241021,190700,140447245,315,315,315,315,0
|
|
20241021,190600,140447245,315,315,315,315,0
|
|
20241021,190500,140447245,315,315,315,315,0
|
|
20241021,190400,140447245,315,315,315,315,0
|
|
20241021,190300,140447245,315,315,315,315,0
|
|
20241021,190200,140447245,315,315,315,315,0
|
|
20241021,190100,140447245,315,315,315,315,0
|
|
20241021,190000,140447245,315,315,315,315,0
|
|
20241021,185900,140447245,315,315,315,315,0
|
|
20241021,185800,140447245,315,315,315,315,0
|
|
20241021,185700,140447245,315,315,315,315,6822
|
|
20241021,185600,140447245,315,315,315,315,0
|
|
20241021,185500,140447245,315,315,315,315,0
|
|
20241021,185400,140447245,315,315,315,315,0
|
|
20241021,185300,140447245,315,315,315,315,0
|
|
20241021,185200,140447245,315,315,315,315,0
|
|
20241021,185100,140447245,315,315,315,315,0
|
|
20241021,185000,140447245,315,315,315,315,0
|
|
20241021,184900,140447245,315,315,315,315,0
|
|
20241021,184800,140447245,315,315,315,315,0
|
|
20241021,184700,140447245,315,315,315,315,0
|
|
20241021,184600,140447245,315,315,315,315,0
|
|
20241021,184500,140447245,315,315,315,315,0
|
|
20241021,184400,140447245,315,315,315,315,0
|
|
20241021,184300,140447245,315,315,315,315,0
|
|
20241021,184200,140447245,315,315,315,315,0
|
|
20241021,184100,140447245,315,315,315,315,0
|
|
20241021,184000,140447245,315,315,315,315,0
|
|
20241021,183900,140447245,315,315,315,315,0
|
|
20241021,183800,140447245,315,315,315,315,0
|
|
20241021,183700,140447245,315,315,315,315,0
|
|
20241021,183600,140447245,315,315,315,315,0
|
|
20241021,183500,140447245,315,315,315,315,0
|
|
20241021,183400,140447245,315,315,315,315,0
|
|
20241021,183300,140447245,315,315,315,315,0
|
|
20241021,183200,140447245,315,315,315,315,0
|
|
20241021,183100,140447245,315,315,315,315,0
|
|
20241021,183000,140447245,315,315,315,315,0
|
|
20241021,182900,140447245,315,315,315,315,0
|
|
20241021,182800,140447245,315,315,315,315,0
|
|
20241021,182700,140447245,315,315,315,315,6822
|
|
20241021,182600,140447245,315,315,315,315,0
|
|
20241021,182500,140447245,315,315,315,315,0
|
|
20241021,182400,140447245,315,315,315,315,0
|
|
20241021,182300,140447245,315,315,315,315,0
|
|
20241021,182200,140447245,315,315,315,315,0
|
|
20241021,182100,140447245,315,315,315,315,0
|
|
20241021,182000,140447245,315,315,315,315,0
|
|
20241021,181900,140447245,315,315,315,315,0
|
|
20241021,181800,140447245,315,315,315,315,0
|
|
20241021,181700,140447245,315,315,315,315,0
|
|
20241021,181600,140447245,315,315,315,315,0
|
|
20241021,181500,140447245,315,315,315,315,0
|
|
20241021,181400,140447245,315,315,315,315,0
|
|
20241021,181300,140447245,315,315,315,315,0
|
|
20241021,181200,140447245,315,315,315,315,0
|
|
20241021,181100,140447245,315,315,315,315,0
|
|
20241021,181000,140447245,315,315,315,315,0
|
|
20241021,180900,140447245,315,315,315,315,0
|
|
20241021,180800,140447245,315,315,315,315,0
|
|
20241021,180700,140447245,315,315,315,315,0
|
|
20241021,180600,140447245,315,315,315,315,0
|
|
20241021,180500,140447245,315,315,315,315,0
|
|
20241021,180400,140447245,315,315,315,315,0
|
|
20241021,180300,140447245,315,315,315,315,0
|
|
20241021,180200,140447245,315,315,315,315,0
|
|
20241021,180100,140447245,315,315,315,315,0
|
|
20241021,180000,140447245,315,315,315,315,0
|
|
20241021,175900,140447245,315,315,315,315,0
|
|
20241021,175800,140447245,315,315,315,315,0
|
|
20241021,175700,140447245,315,315,315,315,6822
|
|
20241021,175600,140447245,315,315,315,315,0
|
|
20241021,175500,140447245,315,315,315,315,0
|
|
20241021,175400,140447245,315,315,315,315,0
|
|
20241021,175300,140447245,315,315,315,315,0
|
|
20241021,175200,140447245,315,315,315,315,0
|
|
20241021,175100,140447245,315,315,315,315,0
|
|
20241021,175000,140447245,315,315,315,315,0
|
|
20241021,174900,140447245,315,315,315,315,0
|
|
20241021,174800,140447245,315,315,315,315,0
|
|
20241021,174700,140447245,315,315,315,315,0
|
|
20241021,174600,140447245,315,315,315,315,0
|
|
20241021,174500,140447245,315,315,315,315,0
|
|
20241021,174400,140447245,315,315,315,315,0
|
|
20241021,174300,140447245,315,315,315,315,0
|
|
20241021,174200,140447245,315,315,315,315,0
|
|
20241021,174100,140447245,315,315,315,315,0
|
|
20241021,174000,140447245,315,315,315,315,0
|
|
20241021,173900,140447245,315,315,315,315,0
|
|
20241021,173800,140447245,315,315,315,315,0
|
|
20241021,173700,140447245,315,315,315,315,0
|
|
20241021,173600,140447245,315,315,315,315,0
|
|
20241021,173500,140447245,315,315,315,315,0
|
|
20241021,173400,140447245,315,315,315,315,0
|
|
20241021,173300,140447245,315,315,315,315,0
|
|
20241021,173200,140447245,315,315,315,315,0
|
|
20241021,173100,140447245,315,315,315,315,0
|
|
20241021,173000,140447245,315,315,315,315,0
|
|
20241021,172900,140447245,315,315,315,315,0
|
|
20241021,172800,140447245,315,315,315,315,0
|
|
20241021,172700,140447245,315,315,315,315,6822
|
|
20241021,172600,140447245,315,315,315,315,0
|
|
20241021,172500,140447245,315,315,315,315,0
|
|
20241021,172400,140447245,315,315,315,315,0
|
|
20241021,172300,140447245,315,315,315,315,0
|
|
20241021,172200,140447245,315,315,315,315,0
|
|
20241021,172100,140447245,315,315,315,315,0
|
|
20241021,172000,140447245,315,315,315,315,0
|
|
20241021,171900,140447245,315,315,315,315,0
|
|
20241021,171800,140447245,315,315,315,315,0
|
|
20241021,171700,140447245,315,315,315,315,0
|
|
20241021,171600,140447245,315,315,315,315,0
|
|
20241021,171500,140447245,315,315,315,315,0
|
|
20241021,171400,140447245,315,315,315,315,0
|
|
20241021,171300,140447245,315,315,315,315,0
|
|
20241021,171200,140447245,315,315,315,315,0
|
|
20241021,171100,140447245,315,315,315,315,0
|
|
20241021,171000,140447245,315,315,315,315,0
|
|
20241021,170900,140447245,315,315,315,315,0
|
|
20241021,170800,140447245,315,315,315,315,0
|
|
20241021,170700,140447245,315,315,315,315,0
|
|
20241021,170600,140447245,315,315,315,315,0
|
|
20241021,170500,140447245,315,315,315,315,0
|
|
20241021,170400,140447245,315,315,315,315,0
|
|
20241021,170300,140447245,315,315,315,315,0
|
|
20241021,170200,140447245,315,315,315,315,0
|
|
20241021,170100,140447245,315,315,315,315,0
|
|
20241021,170000,140447245,315,315,315,315,0
|
|
20241021,165900,140447245,315,315,315,315,0
|
|
20241021,165800,140447245,315,315,315,315,0
|
|
20241021,165700,140447245,315,315,315,315,6822
|
|
20241021,165600,140447245,315,315,315,315,0
|
|
20241021,165500,140447245,315,315,315,315,0
|
|
20241021,165400,140447245,315,315,315,315,0
|
|
20241021,165300,140447245,315,315,315,315,0
|
|
20241021,165200,140447245,315,315,315,315,0
|
|
20241021,165100,140447245,315,315,315,315,0
|
|
20241021,165000,140447245,315,315,315,315,0
|
|
20241021,164900,140447245,315,315,315,315,0
|
|
20241021,164800,140447245,315,315,315,315,0
|
|
20241021,164700,140447245,315,315,315,315,0
|
|
20241021,164600,140447245,315,315,315,315,0
|
|
20241021,164500,140447245,315,315,315,315,0
|
|
20241021,164400,140447245,315,315,315,315,0
|
|
20241021,164300,140447245,315,315,315,315,0
|
|
20241021,164200,140447245,315,315,315,315,0
|
|
20241021,164100,140447245,315,315,315,315,0
|
|
20241021,164000,140447245,315,315,315,315,0
|
|
20241021,163900,140447245,315,315,315,315,0
|
|
20241021,163800,140447245,315,315,315,315,0
|
|
20241021,163700,140447245,315,315,315,315,0
|
|
20241021,163600,140447245,315,315,315,315,0
|
|
20241021,163500,140447245,315,315,315,315,0
|
|
20241021,163400,140447245,315,315,315,315,0
|
|
20241021,163300,140447245,315,315,315,315,0
|
|
20241021,163200,140447245,315,315,315,315,0
|
|
20241021,163100,140447245,315,315,315,315,0
|
|
20241021,163000,140447245,315,315,315,315,0
|
|
20241021,162900,140447245,315,315,315,315,0
|
|
20241021,162800,140447245,315,315,315,315,0
|
|
20241021,162700,140447245,315,315,315,315,6822
|
|
20241021,162600,140447245,315,315,315,315,0
|
|
20241021,162500,140447245,315,315,315,315,0
|
|
20241021,162400,140447245,315,315,315,315,0
|
|
20241021,162300,140447245,315,315,315,315,0
|
|
20241021,162200,140447245,315,315,315,315,0
|
|
20241021,162100,140447245,315,315,315,315,0
|
|
20241021,162000,140447245,315,315,315,315,0
|
|
20241021,161900,140447245,315,315,315,315,0
|
|
20241021,161800,140447245,315,315,315,315,0
|
|
20241021,161700,140447245,315,315,315,315,0
|
|
20241021,161600,140447245,315,315,315,315,0
|
|
20241021,161500,140447245,315,315,315,315,0
|
|
20241021,161400,140447245,315,315,315,315,0
|
|
20241021,161300,140447245,315,315,315,315,0
|
|
20241021,161200,140447245,315,315,315,315,0
|
|
20241021,161100,140447245,315,315,315,315,0
|
|
20241021,161000,140447245,315,315,315,315,0
|
|
20241021,160900,140447245,315,315,315,315,0
|
|
20241021,160800,140447245,315,315,315,315,0
|
|
20241021,160700,140447245,315,315,315,315,0
|
|
20241021,160600,140447245,315,315,315,315,0
|
|
20241021,160500,140447245,315,315,315,315,0
|
|
20241021,160400,140447245,315,315,315,315,0
|
|
20241021,160300,140447245,315,315,315,315,0
|
|
20241021,160200,140447245,315,315,315,315,0
|
|
20241021,160100,140447245,315,315,315,315,0
|
|
20241021,160000,140447245,315,315,315,315,0
|
|
20241021,155900,140447245,315,315,315,315,0
|
|
20241021,155800,140447245,315,315,315,315,0
|
|
20241021,155700,140447245,315,315,315,315,6822
|
|
20241021,155600,140447245,315,315,315,315,0
|
|
20241021,155500,140447245,315,315,315,315,0
|
|
20241021,155400,140447245,315,315,315,315,0
|
|
20241021,155300,140447245,315,315,315,315,0
|
|
20241021,155200,140447245,315,315,315,315,0
|
|
20241021,155100,140447245,315,315,315,315,0
|
|
20241021,155000,140447245,315,315,315,315,0
|
|
20241021,154900,140447245,315,315,315,315,0
|
|
20241021,154800,140447245,315,315,315,315,0
|
|
20241021,154700,140447245,315,315,315,315,0
|
|
20241021,154600,140447245,315,315,315,315,0
|
|
20241021,154500,140447245,315,315,315,315,0
|
|
20241021,154400,140447245,315,315,315,315,0
|
|
20241021,154300,140447245,315,315,315,315,0
|
|
20241021,154200,140447245,315,315,315,315,0
|
|
20241021,154100,140447245,315,315,315,315,0
|
|
20241021,154000,140447245,315,315,315,315,0
|
|
20241021,153900,140447245,315,315,315,315,0
|
|
20241021,153800,140447245,315,315,315,315,0
|
|
20241021,153700,140447245,315,315,315,315,0
|
|
20241021,153600,140447245,315,315,315,315,0
|
|
20241021,153500,140447245,315,315,315,315,0
|
|
20241021,153400,140447245,315,315,315,315,0
|
|
20241021,153300,140447245,315,315,315,315,0
|
|
20241021,153200,140447245,315,315,315,315,0
|
|
20241021,153100,140447245,315,315,315,315,0
|
|
20241021,153000,140447245,315,315,315,315,6822
|
|
20241021,152900,138298315,313,313,313,313,0
|
|
20241021,152800,138298315,313,313,313,313,0
|
|
20241021,152700,138298315,313,313,313,313,0
|
|
20241021,152600,138298315,313,313,313,313,0
|
|
20241021,152500,138298315,313,313,313,313,0
|
|
20241021,152400,138298315,313,313,313,313,0
|
|
20241021,152300,138298315,313,313,313,313,0
|
|
20241021,152200,138298315,313,313,313,313,0
|
|
20241021,152100,138298315,313,313,313,313,0
|
|
20241021,152000,138298315,313,313,313,313,0
|
|
20241021,151900,138298315,313,313,313,313,500
|
|
20241021,151800,138141815,311,311,311,311,6006
|
|
20241021,151700,136273949,311,311,311,311,100
|
|
20241021,151600,136242849,311,312,312,311,6436
|
|
20241021,151500,134238910,312,312,312,312,179
|
|
20241021,151400,134183062,312,313,313,312,1332
|
|
20241021,151300,133767448,313,313,313,313,5
|
|
20241021,151200,133765883,312,312,312,312,0
|
|
20241021,151100,133765883,312,312,312,312,309
|
|
20241021,151000,133669475,312,312,312,312,248
|
|
20241021,150900,133592099,312,312,312,312,117
|
|
20241021,150800,133555595,311,311,311,311,12
|
|
20241021,150700,133551863,312,312,312,311,15967
|
|
20241021,150600,128582132,312,312,312,312,7940
|
|
20241021,150500,126104852,314,315,315,314,403
|
|
20241021,150400,125977958,312,312,312,312,0
|
|
20241021,150300,125977958,312,312,312,312,2
|
|
20241021,150200,125977334,313,313,313,313,4472
|
|
20241021,150100,124577598,314,314,314,314,0
|
|
20241021,150000,124577598,314,314,314,314,0
|
|
20241021,145900,124577598,314,314,314,314,7
|
|
20241021,145800,124575400,315,315,315,315,0
|
|
20241021,145700,124575400,315,315,315,315,142
|
|
20241021,145600,124530670,313,313,313,313,2547
|
|
20241021,145500,123733459,313,314,314,313,1573
|
|
20241021,145400,123240610,314,314,314,314,954
|
|
20241021,145300,122941054,314,314,314,314,0
|
|
20241021,145200,122941054,314,314,314,314,300
|
|
20241021,145100,122846854,313,313,313,313,171
|
|
20241021,145000,122793331,313,313,313,313,0
|
|
20241021,144900,122793331,313,313,313,313,5000
|
|
20241021,144800,121228331,314,314,314,314,0
|
|
20241021,144700,121228331,314,314,314,314,501
|
|
20241021,144600,121071017,314,314,314,314,0
|
|
20241021,144500,121071017,314,314,314,314,500
|
|
20241021,144400,120914017,313,313,313,313,0
|
|
20241021,144300,120914017,313,313,313,313,0
|
|
20241021,144200,120914017,313,314,314,313,24
|
|
20241021,144100,120906485,314,314,314,314,431
|
|
20241021,144000,120771151,313,313,313,313,0
|
|
20241021,143900,120771151,313,313,313,313,0
|
|
20241021,143800,120771151,313,313,313,313,0
|
|
20241021,143700,120771151,313,313,313,313,6001
|
|
20241021,143600,118892838,313,313,313,313,3602
|
|
20241021,143500,117765412,314,314,314,314,5
|
|
20241021,143400,117763842,314,314,314,314,500
|
|
20241021,143300,117606842,314,314,314,314,300
|
|
20241021,143200,117512642,314,314,314,314,0
|
|
20241021,143100,117512642,314,314,314,314,0
|
|
20241021,143000,117512642,314,314,314,314,1102
|
|
20241021,142900,117166614,314,314,314,314,15
|
|
20241021,142800,117161904,314,314,314,314,0
|
|
20241021,142700,117161904,314,314,314,314,2074
|
|
20241021,142600,116510668,315,315,315,315,0
|
|
20241021,142500,116510668,315,315,315,315,0
|
|
20241021,142400,116510668,315,315,315,315,0
|
|
20241021,142300,116510668,315,315,315,315,0
|
|
20241021,142200,116510668,315,315,315,315,5
|
|
20241021,142100,116509093,315,315,315,315,6
|
|
20241021,142000,116507203,314,314,314,314,367
|
|
20241021,141900,116391965,314,314,314,314,0
|
|
20241021,141800,116391965,314,314,314,314,100
|
|
20241021,141700,116360565,314,314,314,314,636
|
|
20241021,141600,116160861,314,314,314,314,0
|
|
20241021,141500,116160861,314,314,314,314,0
|
|
20241021,141400,116160861,314,314,314,314,0
|
|
20241021,141300,116160861,314,314,314,314,15
|
|
20241021,141200,116156151,315,315,315,315,10
|
|
20241021,141100,116153001,315,315,315,315,0
|
|
20241021,141000,116153001,315,315,315,315,1
|
|
20241021,140900,116152686,315,315,315,315,1774
|
|
20241021,140800,115593876,316,316,316,316,0
|
|
20241021,140700,115593876,316,316,316,316,0
|
|
20241021,140600,115593876,316,315,316,315,1001
|
|
20241021,140500,115277561,315,315,315,315,0
|
|
20241021,140400,115277561,315,315,315,315,12
|
|
20241021,140300,115273781,315,315,315,315,0
|
|
20241021,140200,115273781,315,315,315,315,0
|
|
20241021,140100,115273781,315,315,315,315,0
|
|
20241021,140000,115273781,315,315,315,315,65
|
|
20241021,135900,115253306,316,316,316,316,0
|
|
20241021,135800,115253306,316,316,316,316,0
|
|
20241021,135700,115253306,316,316,316,316,2
|
|
20241021,135600,115252674,316,316,316,316,33
|
|
20241021,135500,115242246,316,316,316,316,0
|
|
20241021,135400,115242246,316,316,316,316,0
|
|
20241021,135300,115242246,316,316,316,316,1020
|
|
20241021,135200,114919926,316,316,316,316,2872
|
|
20241021,135100,114012374,316,316,316,316,1
|
|
20241021,135000,114012058,316,316,316,316,100
|
|
20241021,134900,113980458,316,316,316,316,0
|
|
20241021,134800,113980458,316,316,316,316,0
|
|
20241021,134700,113980458,316,316,316,316,0
|
|
20241021,134600,113980458,316,316,316,316,0
|
|
20241021,134500,113980458,316,316,316,316,0
|
|
20241021,134400,113980458,316,316,316,316,10
|
|
20241021,134300,113977298,315,315,315,315,0
|
|
20241021,134200,113977298,315,315,315,315,0
|
|
20241021,134100,113977298,315,315,315,315,1
|
|
20241021,134000,113976983,315,316,316,315,52
|
|
20241021,133900,113960590,315,315,315,315,6
|
|
20241021,133800,113958700,315,315,315,315,1834
|
|
20241021,133700,113380990,315,315,315,315,0
|
|
20241021,133600,113380990,315,315,315,315,0
|
|
20241021,133500,113380990,315,315,315,315,0
|
|
20241021,133400,113380990,315,315,315,315,0
|
|
20241021,133300,113380990,315,315,315,315,0
|
|
20241021,133200,113380990,315,315,315,315,0
|
|
20241021,133100,113380990,315,315,315,315,0
|
|
20241021,133000,113380990,315,315,315,315,0
|
|
20241021,132900,113380990,315,318,318,315,17586
|
|
20241021,132800,107835309,319,319,319,319,0
|
|
20241021,132700,107835309,319,319,319,318,1304
|
|
20241021,132600,107420333,319,319,319,319,1000
|
|
20241021,132500,107101333,318,318,318,318,1150
|
|
20241021,132400,106735633,320,320,321,320,1293
|
|
20241021,132300,106320873,320,318,320,318,18385
|
|
20241021,132200,100443786,318,318,318,318,0
|
|
20241021,132100,100443786,318,318,318,318,0
|
|
20241021,132000,100443786,318,318,318,318,345
|
|
20241021,131900,100334076,318,318,318,318,0
|
|
20241021,131800,100334076,318,318,318,318,638
|
|
20241021,131700,100131192,318,317,318,317,8321
|
|
20241021,131600,97486203,318,318,318,318,0
|
|
20241021,131500,97486203,318,317,318,317,73
|
|
20241021,131400,97463058,318,318,318,318,213
|
|
20241021,131300,97395324,318,318,318,318,1002
|
|
20241021,131200,97076688,317,318,318,317,15
|
|
20241021,131100,97071932,318,318,318,318,30
|
|
20241021,131000,97062392,318,318,318,318,0
|
|
20241021,130900,97062392,318,318,318,318,1886
|
|
20241021,130800,96462644,318,318,318,318,0
|
|
20241021,130700,96462644,318,317,318,317,900
|
|
20241021,130600,96177338,318,317,318,317,1045
|
|
20241021,130500,95846069,317,317,317,317,0
|
|
20241021,130400,95846069,317,317,317,317,1
|
|
20241021,130300,95845752,317,317,317,317,1
|
|
20241021,130200,95845435,317,316,317,316,7
|
|
20241021,130100,95843220,316,316,316,315,1255
|
|
20241021,130000,95447766,317,317,317,317,0
|
|
20241021,125900,95447766,317,317,317,317,0
|
|
20241021,125800,95447766,317,317,317,317,1767
|
|
20241021,125700,94887627,317,317,317,317,0
|
|
20241021,125600,94887627,317,317,317,317,0
|
|
20241021,125500,94887627,317,317,317,317,0
|
|
20241021,125400,94887627,317,317,317,317,6
|
|
20241021,125300,94885725,317,317,317,317,0
|
|
20241021,125200,94885725,317,317,317,317,2
|
|
20241021,125100,94885091,316,316,316,316,0
|
|
20241021,125000,94885091,316,316,316,316,0
|
|
20241021,124900,94885091,316,317,317,316,1181
|
|
20241021,124800,94511714,317,317,317,317,20
|
|
20241021,124700,94505374,317,317,317,317,0
|
|
20241021,124600,94505374,317,317,317,317,0
|
|
20241021,124500,94505374,317,317,317,317,8
|
|
20241021,124400,94502838,317,317,317,317,22
|
|
20241021,124300,94495864,318,318,318,317,35
|
|
20241021,124200,94484735,318,317,318,317,13
|
|
20241021,124100,94480605,318,317,318,317,3487
|
|
20241021,124000,93372862,318,317,318,317,780
|
|
20241021,123900,93125590,318,317,319,317,1338
|
|
20241021,123800,92701412,317,317,317,316,33
|
|
20241021,123700,92690952,316,317,317,316,14
|
|
20241021,123600,92686515,317,317,317,316,32
|
|
20241021,123500,92676372,317,316,317,316,1634
|
|
20241021,123400,92159985,316,316,316,315,64
|
|
20241021,123300,92139762,316,316,316,315,97
|
|
20241021,123200,92109111,316,315,316,315,1587
|
|
20241021,123100,91609156,316,316,316,316,100
|
|
20241021,123000,91577556,316,316,316,315,388
|
|
20241021,122900,91454978,316,316,316,316,50
|
|
20241021,122800,91439178,316,316,316,316,0
|
|
20241021,122700,91439178,316,316,316,316,0
|
|
20241021,122600,91439178,316,316,316,315,413
|
|
20241021,122500,91308683,316,315,316,315,6188
|
|
20241021,122400,89353323,316,316,316,316,1
|
|
20241021,122300,89353007,316,315,316,315,378
|
|
20241021,122200,89233936,315,315,315,315,0
|
|
20241021,122100,89233936,315,315,315,315,484
|
|
20241021,122000,89081476,315,315,315,315,309
|
|
20241021,121900,88984141,315,315,315,315,18
|
|
20241021,121800,88978471,314,314,314,314,1
|
|
20241021,121700,88978157,314,314,314,314,20
|
|
20241021,121600,88971877,314,314,314,314,0
|
|
20241021,121500,88971877,314,314,314,314,0
|
|
20241021,121400,88971877,314,315,315,314,3074
|
|
20241021,121300,88006638,315,315,315,315,0
|
|
20241021,121200,88006638,315,315,315,315,0
|
|
20241021,121100,88006638,315,314,315,314,121
|
|
20241021,121000,87968635,314,314,314,314,9
|
|
20241021,120900,87965809,314,314,314,314,0
|
|
20241021,120800,87965809,314,314,314,314,0
|
|
20241021,120700,87965809,314,314,314,314,1685
|
|
20241021,120600,87436719,314,314,314,314,7
|
|
20241021,120500,87434521,313,313,313,313,0
|
|
20241021,120400,87434521,313,313,313,313,0
|
|
20241021,120300,87434521,313,313,313,313,263
|
|
20241021,120200,87352202,313,313,313,313,0
|
|
20241021,120100,87352202,313,313,313,313,0
|
|
20241021,120000,87352202,313,313,313,313,1
|
|
20241021,115900,87351889,313,313,313,313,1
|
|
20241021,115800,87351576,313,313,313,313,3986
|
|
20241021,115700,86103958,313,313,313,313,682
|
|
20241021,115600,85890492,314,314,314,314,0
|
|
20241021,115500,85890492,314,314,314,314,0
|
|
20241021,115400,85890492,314,314,314,314,0
|
|
20241021,115300,85890492,314,314,314,314,0
|
|
20241021,115200,85890492,314,314,314,314,1
|
|
20241021,115100,85890178,313,313,313,313,0
|
|
20241021,115000,85890178,313,313,313,313,22
|
|
20241021,114900,85883292,313,313,313,313,592
|
|
20241021,114800,85697996,313,313,313,313,403
|
|
20241021,114700,85571857,314,314,314,314,17
|
|
20241021,114600,85566519,314,314,314,314,0
|
|
20241021,114500,85566519,314,314,314,314,0
|
|
20241021,114400,85566519,314,314,314,314,0
|
|
20241021,114300,85566519,314,315,315,314,2970
|
|
20241021,114200,84632419,315,315,315,315,263
|
|
20241021,114100,84549574,314,314,314,314,841
|
|
20241021,114000,84285500,313,313,313,313,350
|
|
20241021,113900,84175950,314,314,314,314,9
|
|
20241021,113800,84173124,314,314,314,314,0
|
|
20241021,113700,84173124,314,314,314,314,1580
|
|
20241021,113600,83677004,313,313,313,313,2
|
|
20241021,113500,83676378,313,313,313,313,0
|
|
20241021,113400,83676378,313,313,313,313,0
|
|
20241021,113300,83676378,313,314,314,313,4848
|
|
20241021,113200,82154506,315,315,315,315,0
|
|
20241021,113100,82154506,315,315,315,315,0
|
|
20241021,113000,82154506,315,315,315,315,0
|
|
20241021,112900,82154506,315,315,315,315,0
|
|
20241021,112800,82154506,315,315,315,315,1
|
|
20241021,112700,82154191,314,314,314,314,1
|
|
20241021,112600,82153877,315,315,315,315,187
|
|
20241021,112500,82094972,315,315,315,315,21
|
|
20241021,112400,82088357,314,314,314,314,0
|
|
20241021,112300,82088357,314,314,314,314,1
|
|
20241021,112200,82088043,315,315,315,315,0
|
|
20241021,112100,82088043,315,315,315,315,0
|
|
20241021,112000,82088043,315,315,315,315,0
|
|
20241021,111900,82088043,315,315,315,315,0
|
|
20241021,111800,82088043,315,315,315,315,0
|
|
20241021,111700,82088043,315,315,315,315,991
|
|
20241021,111600,81775878,315,315,315,315,0
|
|
20241021,111500,81775878,315,315,315,315,66
|
|
20241021,111400,81755088,315,315,315,314,28
|
|
20241021,111300,81746269,315,315,315,315,0
|
|
20241021,111200,81746269,315,315,315,315,3
|
|
20241021,111100,81745324,315,315,315,315,3
|
|
20241021,111000,81744379,315,315,315,315,2031
|
|
20241021,110900,81104614,315,315,315,315,12
|
|
20241021,110800,81100834,315,315,315,315,2
|
|
20241021,110700,81100204,315,315,315,315,3
|
|
20241021,110600,81099259,315,315,315,315,288
|
|
20241021,110500,81008539,315,315,315,315,1
|
|
20241021,110400,81008224,315,315,315,315,5
|
|
20241021,110300,81006649,314,316,316,314,309
|
|
20241021,110200,80909558,316,316,316,316,2
|
|
20241021,110100,80908926,315,315,315,315,1745
|
|
20241021,110000,80359251,315,315,315,315,20
|
|
20241021,105900,80352951,315,314,315,314,2035
|
|
20241021,105800,79713959,314,314,314,314,14
|
|
20241021,105700,79709563,315,315,315,315,17
|
|
20241021,105600,79704208,316,315,316,315,8881
|
|
20241021,105500,76906692,314,315,315,314,6
|
|
20241021,105400,76904803,314,315,315,314,11
|
|
20241021,105300,76901340,315,315,315,315,4
|
|
20241021,105200,76900080,314,314,314,314,1
|
|
20241021,105100,76899766,313,313,313,313,0
|
|
20241021,105000,76899766,313,314,315,313,34
|
|
20241021,104900,76889115,315,313,315,313,203
|
|
20241021,104800,76825571,314,314,314,314,2548
|
|
20241021,104700,76025499,314,313,314,313,4
|
|
20241021,104600,76024244,314,313,314,313,2
|
|
20241021,104500,76023617,313,313,313,313,3385
|
|
20241021,104400,74964112,313,312,313,312,33
|
|
20241021,104300,74953784,313,313,314,312,3808
|
|
20241021,104200,73765385,312,312,312,312,10
|
|
20241021,104100,73762265,311,313,313,311,16575
|
|
20241021,104000,68606206,314,314,314,314,0
|
|
20241021,103900,68606206,314,314,314,314,603
|
|
20241021,103800,68416864,312,313,313,312,5766
|
|
20241021,103700,66615526,314,314,314,314,1
|
|
20241021,103600,66615212,314,314,314,314,376
|
|
20241021,103500,66497148,314,314,314,313,482
|
|
20241021,103400,66345900,314,314,314,314,1
|
|
20241021,103300,66345586,314,314,314,314,88
|
|
20241021,103200,66317954,312,314,314,311,19004
|
|
20241021,103100,60395067,314,314,314,314,250
|
|
20241021,103000,60316567,314,314,314,314,3669
|
|
20241021,102900,59164501,313,314,314,313,337
|
|
20241021,102800,59059010,314,314,314,314,0
|
|
20241021,102700,59059010,314,313,314,313,1926
|
|
20241021,102600,58456170,314,314,314,314,12
|
|
20241021,102500,58452402,314,313,314,313,7504
|
|
20241021,102400,56098647,313,312,313,312,4
|
|
20241021,102300,56097397,312,312,312,312,12606
|
|
20241021,102200,52164325,312,312,312,312,231
|
|
20241021,102100,52092253,313,313,313,313,3455
|
|
20241021,102000,51010838,314,314,314,314,0
|
|
20241021,101900,51010838,314,313,314,313,2407
|
|
20241021,101800,50257446,313,313,313,313,205
|
|
20241021,101700,50193281,314,313,314,313,15
|
|
20241021,101600,50188572,314,313,314,313,1176
|
|
20241021,101500,49820483,313,313,313,313,11
|
|
20241021,101400,49817040,312,313,313,312,9432
|
|
20241021,101300,46869518,313,313,313,313,392
|
|
20241021,101200,46746822,313,313,313,313,1600
|
|
20241021,101100,46246022,313,313,313,313,300
|
|
20241021,101000,46152122,314,314,314,314,501
|
|
20241021,100900,45994808,314,315,315,314,516
|
|
20241021,100800,45832374,314,314,314,314,421
|
|
20241021,100700,45700180,314,314,314,314,6
|
|
20241021,100600,45698296,314,314,314,313,76
|
|
20241021,100500,45674477,314,314,314,314,29
|
|
20241021,100400,45665371,314,313,314,313,3587
|
|
20241021,100300,44540759,314,314,314,314,4
|
|
20241021,100200,44539503,313,313,313,313,0
|
|
20241021,100100,44539503,313,313,313,313,25
|
|
20241021,100000,44531678,313,313,313,313,1
|
|
20241021,095900,44531365,314,314,314,314,21
|
|
20241021,095800,44524771,315,315,315,315,6
|
|
20241021,095700,44522881,315,314,315,314,612
|
|
20241021,095600,44330691,313,315,315,313,14883
|
|
20241021,095500,39666565,315,315,315,315,1
|
|
20241021,095400,39666250,315,315,315,315,4844
|
|
20241021,095300,38140390,315,315,315,315,207
|
|
20241021,095200,38075185,316,316,316,316,104
|
|
20241021,095100,38042321,315,315,315,315,133
|
|
20241021,095000,38000426,315,315,315,315,10
|
|
20241021,094900,37997276,315,315,315,315,60
|
|
20241021,094800,37978376,315,315,315,315,4520
|
|
20241021,094700,36554576,315,315,315,314,1693
|
|
20241021,094600,36022410,315,315,315,315,697
|
|
20241021,094500,35802855,315,315,315,315,117
|
|
20241021,094400,35766000,315,314,315,314,172
|
|
20241021,094300,35711942,315,315,315,315,5
|
|
20241021,094200,35710367,315,315,315,315,0
|
|
20241021,094100,35710367,315,314,315,314,100
|
|
20241021,094000,35678868,313,313,313,313,38
|
|
20241021,093900,35666974,315,314,315,314,4
|
|
20241021,093800,35665715,313,313,313,313,17
|
|
20241021,093700,35660394,314,315,315,314,4723
|
|
20241021,093600,34176582,315,315,315,315,1
|
|
20241021,093500,34176267,314,314,314,314,0
|
|
20241021,093400,34176267,314,314,314,313,8246
|
|
20241021,093300,31591890,314,314,314,313,2832
|
|
20241021,093200,30705172,313,315,315,313,13559
|
|
20241021,093100,26450449,315,315,315,315,15165
|
|
20241021,093000,21673474,316,316,316,316,50
|
|
20241021,092900,21657674,315,315,315,315,1
|
|
20241021,092800,21657359,315,315,315,315,17
|
|
20241021,092700,21652004,316,316,316,316,55
|
|
20241021,092600,21634624,316,316,316,316,1362
|
|
20241021,092500,21204232,316,316,316,316,0
|
|
20241021,092400,21204232,316,316,316,316,900
|
|
20241021,092300,20919832,316,316,316,316,4614
|
|
20241021,092200,19461808,316,316,316,316,501
|
|
20241021,092100,19303492,316,316,316,316,21
|
|
20241021,092000,19296856,315,315,316,315,1076
|
|
20241021,091900,18957316,315,315,315,315,330
|
|
20241021,091800,18853366,315,315,315,315,8092
|
|
20241021,091700,16304386,316,316,316,316,646
|
|
20241021,091600,16100250,317,317,318,317,907
|
|
20241021,091500,15812577,317,316,317,316,3958
|
|
20241021,091400,14561848,316,317,317,316,10300
|
|
20241021,091300,11306414,317,317,317,317,0
|
|
20241021,091200,11306414,317,317,317,317,47
|
|
20241021,091100,11291515,318,318,318,318,4
|
|
20241021,091000,11290243,317,317,317,317,6000
|
|
20241021,090900,9388243,317,317,317,317,670
|
|
20241021,090800,9175853,317,317,318,317,1427
|
|
20241021,090700,8722289,317,317,317,317,1
|
|
20241021,090600,8721972,318,317,318,317,70
|
|
20241021,090500,8699713,318,319,319,318,933
|
|
20241021,090400,8402851,318,317,318,317,6637
|
|
20241021,090300,6292286,318,318,318,318,281
|
|
20241021,090200,6202928,317,317,317,316,422
|
|
20241021,090100,6069523,317,316,317,316,142
|
|
20241021,090000,6024540,316,316,316,316,19065
|