599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,185600,248768703,515,515,515,515,20683
|
|
20241018,185500,248768703,515,515,515,515,0
|
|
20241018,185400,248768703,515,515,515,515,0
|
|
20241018,185300,248768703,515,515,515,515,0
|
|
20241018,185200,248768703,515,515,515,515,0
|
|
20241018,185100,248768703,515,515,515,515,0
|
|
20241018,185000,248768703,515,515,515,515,0
|
|
20241018,184900,248768703,515,515,515,515,0
|
|
20241018,184800,248768703,515,515,515,515,0
|
|
20241018,184700,248768703,515,515,515,515,0
|
|
20241018,184600,248768703,515,515,515,515,0
|
|
20241018,184500,248768703,515,515,515,515,0
|
|
20241018,184400,248768703,515,515,515,515,0
|
|
20241018,184300,248768703,515,515,515,515,0
|
|
20241018,184200,248768703,515,515,515,515,0
|
|
20241018,184100,248768703,515,515,515,515,0
|
|
20241018,184000,248768703,515,515,515,515,0
|
|
20241018,183900,248768703,515,515,515,515,0
|
|
20241018,183800,248768703,515,515,515,515,0
|
|
20241018,183700,248768703,515,515,515,515,0
|
|
20241018,183600,248768703,515,515,515,515,0
|
|
20241018,183500,248768703,515,515,515,515,0
|
|
20241018,183400,248768703,515,515,515,515,0
|
|
20241018,183300,248768703,515,515,515,515,0
|
|
20241018,183200,248768703,515,515,515,515,0
|
|
20241018,183100,248768703,515,515,515,515,0
|
|
20241018,183000,248768703,515,515,515,515,0
|
|
20241018,182900,248768703,515,515,515,515,0
|
|
20241018,182800,248768703,515,515,515,515,0
|
|
20241018,182700,248768703,515,515,515,515,0
|
|
20241018,182600,248768703,515,515,515,515,20683
|
|
20241018,182500,248768703,515,515,515,515,0
|
|
20241018,182400,248768703,515,515,515,515,0
|
|
20241018,182300,248768703,515,515,515,515,0
|
|
20241018,182200,248768703,515,515,515,515,0
|
|
20241018,182100,248768703,515,515,515,515,0
|
|
20241018,182000,248768703,515,515,515,515,0
|
|
20241018,181900,248768703,515,515,515,515,0
|
|
20241018,181800,248768703,515,515,515,515,0
|
|
20241018,181700,248768703,515,515,515,515,0
|
|
20241018,181600,248768703,515,515,515,515,0
|
|
20241018,181500,248768703,515,515,515,515,0
|
|
20241018,181400,248768703,515,515,515,515,0
|
|
20241018,181300,248768703,515,515,515,515,0
|
|
20241018,181200,248768703,515,515,515,515,0
|
|
20241018,181100,248768703,515,515,515,515,0
|
|
20241018,181000,248768703,515,515,515,515,0
|
|
20241018,180900,248768703,515,515,515,515,0
|
|
20241018,180800,248768703,515,515,515,515,0
|
|
20241018,180700,248768703,515,515,515,515,0
|
|
20241018,180600,248768703,515,515,515,515,0
|
|
20241018,180500,248768703,515,515,515,515,0
|
|
20241018,180400,248768703,515,515,515,515,0
|
|
20241018,180300,248768703,515,515,515,515,0
|
|
20241018,180200,248768703,515,515,515,515,0
|
|
20241018,180100,248768703,515,515,515,515,0
|
|
20241018,180000,248768703,515,515,515,515,0
|
|
20241018,175900,248768703,515,515,515,515,0
|
|
20241018,175800,248768703,515,515,515,515,0
|
|
20241018,175700,248768703,515,515,515,515,0
|
|
20241018,175600,248768703,515,515,515,515,20683
|
|
20241018,175500,248768703,515,515,515,515,0
|
|
20241018,175400,248768703,515,515,515,515,0
|
|
20241018,175300,248768703,515,515,515,515,0
|
|
20241018,175200,248768703,515,515,515,515,0
|
|
20241018,175100,248768703,515,515,515,515,0
|
|
20241018,175000,248768703,515,515,515,515,0
|
|
20241018,174900,248768703,515,515,515,515,0
|
|
20241018,174800,248768703,515,515,515,515,0
|
|
20241018,174700,248768703,515,515,515,515,0
|
|
20241018,174600,248768703,515,515,515,515,0
|
|
20241018,174500,248768703,515,515,515,515,0
|
|
20241018,174400,248768703,515,515,515,515,0
|
|
20241018,174300,248768703,515,515,515,515,0
|
|
20241018,174200,248768703,515,515,515,515,0
|
|
20241018,174100,248768703,515,515,515,515,0
|
|
20241018,174000,248768703,515,515,515,515,0
|
|
20241018,173900,248768703,515,515,515,515,0
|
|
20241018,173800,248768703,515,515,515,515,0
|
|
20241018,173700,248768703,515,515,515,515,0
|
|
20241018,173600,248768703,515,515,515,515,0
|
|
20241018,173500,248768703,515,515,515,515,0
|
|
20241018,173400,248768703,515,515,515,515,0
|
|
20241018,173300,248768703,515,515,515,515,0
|
|
20241018,173200,248768703,515,515,515,515,0
|
|
20241018,173100,248768703,515,515,515,515,0
|
|
20241018,173000,248768703,515,515,515,515,0
|
|
20241018,172900,248768703,515,515,515,515,0
|
|
20241018,172800,248768703,515,515,515,515,0
|
|
20241018,172700,248768703,515,515,515,515,0
|
|
20241018,172600,248768703,515,515,515,515,20683
|
|
20241018,172500,248768703,515,515,515,515,0
|
|
20241018,172400,248768703,515,515,515,515,0
|
|
20241018,172300,248768703,515,515,515,515,0
|
|
20241018,172200,248768703,515,515,515,515,0
|
|
20241018,172100,248768703,515,515,515,515,0
|
|
20241018,172000,248768703,515,515,515,515,0
|
|
20241018,171900,248768703,515,515,515,515,0
|
|
20241018,171800,248768703,515,515,515,515,0
|
|
20241018,171700,248768703,515,515,515,515,0
|
|
20241018,171600,248768703,515,515,515,515,0
|
|
20241018,171500,248768703,515,515,515,515,0
|
|
20241018,171400,248768703,515,515,515,515,0
|
|
20241018,171300,248768703,515,515,515,515,0
|
|
20241018,171200,248768703,515,515,515,515,0
|
|
20241018,171100,248768703,515,515,515,515,0
|
|
20241018,171000,248768703,515,515,515,515,0
|
|
20241018,170900,248768703,515,515,515,515,0
|
|
20241018,170800,248768703,515,515,515,515,0
|
|
20241018,170700,248768703,515,515,515,515,0
|
|
20241018,170600,248768703,515,515,515,515,0
|
|
20241018,170500,248768703,515,515,515,515,0
|
|
20241018,170400,248768703,515,515,515,515,0
|
|
20241018,170300,248768703,515,515,515,515,0
|
|
20241018,170200,248768703,515,515,515,515,0
|
|
20241018,170100,248768703,515,515,515,515,0
|
|
20241018,170000,248768703,515,515,515,515,0
|
|
20241018,165900,248768703,515,515,515,515,0
|
|
20241018,165800,248768703,515,515,515,515,0
|
|
20241018,165700,248768703,515,515,515,515,0
|
|
20241018,165600,248768703,515,515,515,515,20683
|
|
20241018,165500,248768703,515,515,515,515,0
|
|
20241018,165400,248768703,515,515,515,515,0
|
|
20241018,165300,248768703,515,515,515,515,0
|
|
20241018,165200,248768703,515,515,515,515,0
|
|
20241018,165100,248768703,515,515,515,515,0
|
|
20241018,165000,248768703,515,515,515,515,0
|
|
20241018,164900,248768703,515,515,515,515,0
|
|
20241018,164800,248768703,515,515,515,515,0
|
|
20241018,164700,248768703,515,515,515,515,0
|
|
20241018,164600,248768703,515,515,515,515,0
|
|
20241018,164500,248768703,515,515,515,515,0
|
|
20241018,164400,248768703,515,515,515,515,0
|
|
20241018,164300,248768703,515,515,515,515,0
|
|
20241018,164200,248768703,515,515,515,515,0
|
|
20241018,164100,248768703,515,515,515,515,0
|
|
20241018,164000,248768703,515,515,515,515,0
|
|
20241018,163900,248768703,515,515,515,515,0
|
|
20241018,163800,248768703,515,515,515,515,0
|
|
20241018,163700,248768703,515,515,515,515,0
|
|
20241018,163600,248768703,515,515,515,515,0
|
|
20241018,163500,248768703,515,515,515,515,0
|
|
20241018,163400,248768703,515,515,515,515,0
|
|
20241018,163300,248768703,515,515,515,515,0
|
|
20241018,163200,248768703,515,515,515,515,0
|
|
20241018,163100,248768703,515,515,515,515,0
|
|
20241018,163000,248768703,515,515,515,515,0
|
|
20241018,162900,248768703,515,515,515,515,0
|
|
20241018,162800,248768703,515,515,515,515,0
|
|
20241018,162700,248768703,515,515,515,515,0
|
|
20241018,162600,248768703,515,515,515,515,20683
|
|
20241018,162500,248768703,515,515,515,515,0
|
|
20241018,162400,248768703,515,515,515,515,0
|
|
20241018,162300,248768703,515,515,515,515,0
|
|
20241018,162200,248768703,515,515,515,515,0
|
|
20241018,162100,248768703,515,515,515,515,0
|
|
20241018,162000,248768703,515,515,515,515,0
|
|
20241018,161900,248768703,515,515,515,515,0
|
|
20241018,161800,248768703,515,515,515,515,0
|
|
20241018,161700,248768703,515,515,515,515,0
|
|
20241018,161600,248768703,515,515,515,515,0
|
|
20241018,161500,248768703,515,515,515,515,0
|
|
20241018,161400,248768703,515,515,515,515,0
|
|
20241018,161300,248768703,515,515,515,515,0
|
|
20241018,161200,248768703,515,515,515,515,0
|
|
20241018,161100,248768703,515,515,515,515,0
|
|
20241018,161000,248768703,515,515,515,515,0
|
|
20241018,160900,248768703,515,515,515,515,0
|
|
20241018,160800,248768703,515,515,515,515,0
|
|
20241018,160700,248768703,515,515,515,515,0
|
|
20241018,160600,248768703,515,515,515,515,0
|
|
20241018,160500,248768703,515,515,515,515,0
|
|
20241018,160400,248768703,515,515,515,515,0
|
|
20241018,160300,248768703,515,515,515,515,0
|
|
20241018,160200,248768703,515,515,515,515,0
|
|
20241018,160100,248768703,515,515,515,515,0
|
|
20241018,160000,248768703,515,515,515,515,0
|
|
20241018,155900,248768703,515,515,515,515,0
|
|
20241018,155800,248768703,515,515,515,515,0
|
|
20241018,155700,248768703,515,515,515,515,0
|
|
20241018,155600,248768703,515,515,515,515,20683
|
|
20241018,155500,248768703,515,515,515,515,0
|
|
20241018,155400,248768703,515,515,515,515,0
|
|
20241018,155300,248768703,515,515,515,515,0
|
|
20241018,155200,248768703,515,515,515,515,0
|
|
20241018,155100,248768703,515,515,515,515,0
|
|
20241018,155000,248768703,515,515,515,515,0
|
|
20241018,154900,248768703,515,515,515,515,0
|
|
20241018,154800,248768703,515,515,515,515,0
|
|
20241018,154700,248768703,515,515,515,515,0
|
|
20241018,154600,248768703,515,515,515,515,0
|
|
20241018,154500,248768703,515,515,515,515,0
|
|
20241018,154400,248768703,515,515,515,515,0
|
|
20241018,154300,248768703,515,515,515,515,0
|
|
20241018,154200,248768703,515,515,515,515,0
|
|
20241018,154100,248768703,515,515,515,515,0
|
|
20241018,154000,248768703,515,515,515,515,0
|
|
20241018,153900,248768703,515,515,515,515,0
|
|
20241018,153800,248768703,515,515,515,515,0
|
|
20241018,153700,248768703,515,515,515,515,0
|
|
20241018,153600,248768703,515,515,515,515,0
|
|
20241018,153500,248768703,515,515,515,515,0
|
|
20241018,153400,248768703,515,515,515,515,0
|
|
20241018,153300,248768703,515,515,515,515,0
|
|
20241018,153200,248768703,515,515,515,515,0
|
|
20241018,153100,248768703,515,515,515,515,0
|
|
20241018,153000,248768703,515,515,515,515,20683
|
|
20241018,152900,238116958,515,515,515,515,0
|
|
20241018,152800,238116958,515,515,515,515,0
|
|
20241018,152700,238116958,515,515,515,515,0
|
|
20241018,152600,238116958,515,515,515,515,0
|
|
20241018,152500,238116958,515,515,515,515,0
|
|
20241018,152400,238116958,515,515,515,515,0
|
|
20241018,152300,238116958,515,515,515,515,0
|
|
20241018,152200,238116958,515,515,515,515,0
|
|
20241018,152100,238116958,515,515,515,515,0
|
|
20241018,152000,238116958,515,515,515,515,0
|
|
20241018,151900,238116958,515,512,515,512,4705
|
|
20241018,151800,235707950,512,512,512,512,6139
|
|
20241018,151700,232564782,513,513,513,513,7
|
|
20241018,151600,232561191,511,512,512,511,4300
|
|
20241018,151500,230359945,513,513,513,513,300
|
|
20241018,151400,230206045,513,513,513,513,2
|
|
20241018,151300,230205019,512,512,512,512,827
|
|
20241018,151200,229781595,513,513,513,513,7163
|
|
20241018,151100,226106976,513,513,513,513,0
|
|
20241018,151000,226106976,513,514,514,513,3234
|
|
20241018,150900,224447834,513,513,513,513,13
|
|
20241018,150800,224441165,514,514,514,514,101
|
|
20241018,150700,224389251,515,515,515,515,0
|
|
20241018,150600,224389251,515,514,515,514,3079
|
|
20241018,150500,222806644,514,514,514,514,8
|
|
20241018,150400,222802532,514,514,514,514,366
|
|
20241018,150300,222614408,514,514,514,514,1057
|
|
20241018,150200,222071110,513,513,513,513,0
|
|
20241018,150100,222071110,513,513,513,513,300
|
|
20241018,150000,221917210,513,514,514,513,417
|
|
20241018,145900,221702892,514,514,514,514,0
|
|
20241018,145800,221702892,514,514,514,514,0
|
|
20241018,145700,221702892,514,514,514,514,0
|
|
20241018,145600,221702892,514,514,514,514,1130
|
|
20241018,145500,221122072,514,514,514,514,7
|
|
20241018,145400,221118474,513,515,515,513,3572
|
|
20241018,145300,219284027,515,515,515,515,0
|
|
20241018,145200,219284027,515,515,515,515,0
|
|
20241018,145100,219284027,515,515,515,515,408
|
|
20241018,145000,219073907,515,515,515,515,0
|
|
20241018,144900,219073907,515,515,515,515,0
|
|
20241018,144800,219073907,515,515,515,515,151
|
|
20241018,144700,218996142,515,515,515,515,3400
|
|
20241018,144600,217245142,517,517,517,517,620
|
|
20241018,144500,216924602,517,517,517,517,0
|
|
20241018,144400,216924602,517,517,517,517,205
|
|
20241018,144300,216818617,517,517,517,517,21
|
|
20241018,144200,216807760,517,516,517,516,1302
|
|
20241018,144100,216135927,516,516,516,516,0
|
|
20241018,144000,216135927,516,516,516,516,207
|
|
20241018,143900,216029115,517,517,517,517,0
|
|
20241018,143800,216029115,517,517,517,517,10
|
|
20241018,143700,216023945,517,517,517,517,3
|
|
20241018,143600,216022394,517,517,517,517,7
|
|
20241018,143500,216018775,517,517,517,514,8
|
|
20241018,143400,216014648,517,517,517,517,5
|
|
20241018,143300,216012063,515,515,515,515,0
|
|
20241018,143200,216012063,515,515,515,515,0
|
|
20241018,143100,216012063,515,515,515,515,0
|
|
20241018,143000,216012063,515,515,515,515,825
|
|
20241018,142900,215587188,515,515,515,515,2
|
|
20241018,142800,215586158,515,515,515,515,315
|
|
20241018,142700,215423933,515,516,516,515,7000
|
|
20241018,142600,211817933,515,515,515,515,3
|
|
20241018,142500,211816388,514,514,514,514,1
|
|
20241018,142400,211815874,518,518,518,518,0
|
|
20241018,142300,211815874,518,517,518,517,4131
|
|
20241018,142200,209676023,514,514,514,514,3
|
|
20241018,142100,209674481,514,514,514,514,1
|
|
20241018,142000,209673967,518,518,518,518,0
|
|
20241018,141900,209673967,518,518,518,518,172
|
|
20241018,141800,209584871,515,515,515,515,2390
|
|
20241018,141700,208354021,514,514,514,514,1828
|
|
20241018,141600,207414429,512,514,514,508,6167
|
|
20241018,141500,204263744,514,515,515,514,160
|
|
20241018,141400,204181444,515,515,515,515,550
|
|
20241018,141300,203898194,515,515,515,515,20
|
|
20241018,141200,203887894,518,518,518,518,0
|
|
20241018,141100,203887894,518,518,518,518,0
|
|
20241018,141000,203887894,518,518,518,518,0
|
|
20241018,140900,203887894,518,518,518,518,1
|
|
20241018,140800,203887376,518,516,518,516,16
|
|
20241018,140700,203879118,516,516,516,516,0
|
|
20241018,140600,203879118,516,516,516,516,0
|
|
20241018,140500,203879118,516,516,516,516,345
|
|
20241018,140400,203701098,518,518,518,518,0
|
|
20241018,140300,203701098,518,515,518,515,901
|
|
20241018,140200,203234383,518,518,518,518,0
|
|
20241018,140100,203234383,518,518,518,518,100
|
|
20241018,140000,203182583,515,515,515,515,917
|
|
20241018,135900,202710328,515,514,515,514,2047
|
|
20241018,135800,201656143,515,514,515,514,400
|
|
20241018,135700,201450153,515,515,515,515,0
|
|
20241018,135600,201450153,515,515,515,515,0
|
|
20241018,135500,201450153,515,515,515,515,0
|
|
20241018,135400,201450153,515,514,515,514,19013
|
|
20241018,135300,191677464,510,515,515,510,69
|
|
20241018,135200,191641977,515,511,515,505,21478
|
|
20241018,135100,180714181,510,514,514,510,21757
|
|
20241018,135000,169587021,517,517,517,517,0
|
|
20241018,134900,169587021,517,517,517,517,7
|
|
20241018,134800,169583402,514,514,514,514,0
|
|
20241018,134700,169583402,514,514,514,514,2500
|
|
20241018,134600,168298402,517,517,517,517,412
|
|
20241018,134500,168085398,515,515,515,515,10
|
|
20241018,134400,168080248,515,514,515,514,1440
|
|
20241018,134300,167339797,516,516,516,516,200
|
|
20241018,134200,167236597,515,515,515,515,1497
|
|
20241018,134100,166465642,514,514,514,514,0
|
|
20241018,134000,166465642,514,514,514,514,0
|
|
20241018,133900,166465642,514,514,514,514,15000
|
|
20241018,133800,158755642,514,514,514,514,3000
|
|
20241018,133700,157213642,515,515,515,515,5000
|
|
20241018,133600,154638642,515,515,515,515,4
|
|
20241018,133500,154636582,515,515,515,515,3789
|
|
20241018,133400,152685247,516,516,516,516,0
|
|
20241018,133300,152685247,516,516,516,516,0
|
|
20241018,133200,152685247,516,516,516,516,0
|
|
20241018,133100,152685247,516,516,516,516,53
|
|
20241018,133000,152657899,515,515,515,515,0
|
|
20241018,132900,152657899,515,515,515,515,0
|
|
20241018,132800,152657899,515,516,516,515,10009
|
|
20241018,132700,147503160,518,518,518,518,0
|
|
20241018,132600,147503160,518,518,518,518,359
|
|
20241018,132500,147317198,518,518,518,518,0
|
|
20241018,132400,147317198,518,518,518,518,0
|
|
20241018,132300,147317198,518,518,518,518,0
|
|
20241018,132200,147317198,518,518,518,518,0
|
|
20241018,132100,147317198,518,518,518,518,0
|
|
20241018,132000,147317198,518,518,518,518,0
|
|
20241018,131900,147317198,518,519,519,517,2042
|
|
20241018,131800,146258444,519,519,519,519,0
|
|
20241018,131700,146258444,519,519,519,519,0
|
|
20241018,131600,146258444,519,519,519,519,0
|
|
20241018,131500,146258444,519,519,519,519,0
|
|
20241018,131400,146258444,519,519,519,519,0
|
|
20241018,131300,146258444,519,519,519,519,0
|
|
20241018,131200,146258444,519,519,519,519,0
|
|
20241018,131100,146258444,519,519,519,519,0
|
|
20241018,131000,146258444,519,519,519,519,0
|
|
20241018,130900,146258444,519,519,519,519,13
|
|
20241018,130800,146251697,519,519,519,519,111
|
|
20241018,130700,146194088,520,520,520,520,0
|
|
20241018,130600,146194088,520,520,520,520,1
|
|
20241018,130500,146193568,515,521,521,515,21976
|
|
20241018,130400,134850127,521,521,521,521,98
|
|
20241018,130300,134799069,522,522,522,522,59
|
|
20241018,130200,134768271,522,522,522,522,364
|
|
20241018,130100,134578263,523,526,526,523,88
|
|
20241018,130000,134532191,527,527,527,527,0
|
|
20241018,125900,134532191,527,527,527,527,0
|
|
20241018,125800,134532191,527,527,527,527,0
|
|
20241018,125700,134532191,527,527,527,527,0
|
|
20241018,125600,134532191,527,526,527,526,4400
|
|
20241018,125500,132213520,526,526,526,526,2100
|
|
20241018,125400,131108920,525,525,525,525,0
|
|
20241018,125300,131108920,525,524,525,524,6000
|
|
20241018,125200,127960390,525,525,525,525,500
|
|
20241018,125100,127697890,525,525,525,525,50
|
|
20241018,125000,127671640,525,524,525,524,2006
|
|
20241018,124900,126618695,524,524,524,524,700
|
|
20241018,124800,126251895,525,525,525,525,0
|
|
20241018,124700,126251895,525,525,525,525,0
|
|
20241018,124600,126251895,525,525,525,525,0
|
|
20241018,124500,126251895,525,522,525,522,1465
|
|
20241018,124400,125485506,521,521,521,521,1000
|
|
20241018,124300,124964506,523,523,523,523,776
|
|
20241018,124200,124558658,523,522,523,522,1668
|
|
20241018,124100,123686706,521,521,521,521,0
|
|
20241018,124000,123686706,521,521,521,521,800
|
|
20241018,123900,123269906,521,521,521,521,0
|
|
20241018,123800,123269906,521,521,521,521,480
|
|
20241018,123700,123019826,520,520,520,520,0
|
|
20241018,123600,123019826,520,520,520,520,7669
|
|
20241018,123500,119031946,519,519,519,519,527
|
|
20241018,123400,118758433,519,519,519,519,0
|
|
20241018,123300,118758433,519,519,519,519,13
|
|
20241018,123200,118751686,519,519,519,519,0
|
|
20241018,123100,118751686,519,519,519,519,0
|
|
20241018,123000,118751686,519,519,519,519,0
|
|
20241018,122900,118751686,519,519,519,519,0
|
|
20241018,122800,118751686,519,519,519,519,894
|
|
20241018,122700,118287700,520,520,520,520,1626
|
|
20241018,122600,117442180,519,519,519,519,0
|
|
20241018,122500,117442180,519,519,519,519,0
|
|
20241018,122400,117442180,519,519,519,519,107
|
|
20241018,122300,117386647,518,518,518,518,1
|
|
20241018,122200,117386129,518,518,518,518,0
|
|
20241018,122100,117386129,518,518,518,518,0
|
|
20241018,122000,117386129,518,518,518,518,2455
|
|
20241018,121900,116114439,518,518,518,518,0
|
|
20241018,121800,116114439,518,518,518,518,47
|
|
20241018,121700,116090093,518,518,518,518,100
|
|
20241018,121600,116038293,519,519,519,519,20
|
|
20241018,121500,116027913,520,520,520,520,0
|
|
20241018,121400,116027913,520,520,520,520,40
|
|
20241018,121300,116007113,518,518,518,518,0
|
|
20241018,121200,116007113,518,518,518,518,1710
|
|
20241018,121100,115121333,518,518,518,518,1712
|
|
20241018,121000,114234517,520,520,520,520,0
|
|
20241018,120900,114234517,520,520,520,520,1000
|
|
20241018,120800,113714517,517,517,517,517,2
|
|
20241018,120700,113713483,517,517,517,517,26
|
|
20241018,120600,113700041,517,520,520,515,18175
|
|
20241018,120500,104327741,521,521,521,521,150
|
|
20241018,120400,104249591,521,521,521,521,1
|
|
20241018,120300,104249070,521,521,521,521,0
|
|
20241018,120200,104249070,521,521,521,521,900
|
|
20241018,120100,103780170,521,521,521,521,391
|
|
20241018,120000,103576459,521,521,521,521,0
|
|
20241018,115900,103576459,521,521,521,521,0
|
|
20241018,115800,103576459,521,521,521,521,56
|
|
20241018,115700,103547283,521,521,521,521,137
|
|
20241018,115600,103475906,523,523,523,523,50
|
|
20241018,115500,103449756,523,523,523,523,50
|
|
20241018,115400,103423606,523,523,523,523,200
|
|
20241018,115300,103319006,523,523,523,523,0
|
|
20241018,115200,103319006,523,523,523,523,0
|
|
20241018,115100,103319006,523,523,523,523,140
|
|
20241018,115000,103245786,522,522,522,522,262
|
|
20241018,114900,103109022,521,521,521,521,200
|
|
20241018,114800,103004822,521,521,521,521,100
|
|
20241018,114700,102952722,521,521,521,521,200
|
|
20241018,114600,102848522,521,521,521,521,0
|
|
20241018,114500,102848522,521,521,521,521,100
|
|
20241018,114400,102796422,521,521,521,521,0
|
|
20241018,114300,102796422,521,522,522,521,1326
|
|
20241018,114200,102104427,522,522,522,522,100
|
|
20241018,114100,102052227,522,522,522,522,50
|
|
20241018,114000,102026127,522,522,522,522,148
|
|
20241018,113900,101948871,522,522,522,522,152
|
|
20241018,113800,101869527,523,523,523,523,40
|
|
20241018,113700,101848607,523,523,523,523,0
|
|
20241018,113600,101848607,523,523,523,523,500
|
|
20241018,113500,101587107,523,523,523,523,0
|
|
20241018,113400,101587107,523,523,523,523,2
|
|
20241018,113300,101586061,523,523,523,523,0
|
|
20241018,113200,101586061,523,523,523,523,0
|
|
20241018,113100,101586061,523,523,523,523,0
|
|
20241018,113000,101586061,523,523,523,523,100
|
|
20241018,112900,101533761,523,517,523,517,2461
|
|
20241018,112800,100248536,517,517,517,517,5966
|
|
20241018,112700,97164114,517,517,517,517,8
|
|
20241018,112600,97159978,517,517,517,517,0
|
|
20241018,112500,97159978,517,517,517,517,6
|
|
20241018,112400,97156876,516,516,516,516,0
|
|
20241018,112300,97156876,516,515,516,515,2681
|
|
20241018,112200,95774451,516,516,516,516,775
|
|
20241018,112100,95374551,516,516,516,516,0
|
|
20241018,112000,95374551,516,516,516,516,0
|
|
20241018,111900,95374551,516,516,516,516,0
|
|
20241018,111800,95374551,516,515,516,515,3644
|
|
20241018,111700,93497569,515,515,515,515,0
|
|
20241018,111600,93497569,515,515,515,515,8
|
|
20241018,111500,93493449,515,515,515,515,410
|
|
20241018,111400,93282299,515,515,515,515,16
|
|
20241018,111300,93274059,514,514,514,514,142
|
|
20241018,111200,93201071,513,513,513,513,452
|
|
20241018,111100,92969195,513,513,513,513,0
|
|
20241018,111000,92969195,513,513,513,513,0
|
|
20241018,110900,92969195,513,513,513,513,51
|
|
20241018,110800,92943032,513,514,514,513,1500
|
|
20241018,110700,92173273,514,514,514,514,1352
|
|
20241018,110600,91478345,515,515,515,515,2748
|
|
20241018,110500,90063125,516,516,516,516,2362
|
|
20241018,110400,88844333,517,517,517,517,21
|
|
20241018,110300,88833476,518,518,518,518,0
|
|
20241018,110200,88833476,518,517,519,517,1021
|
|
20241018,110100,88304752,516,516,516,516,0
|
|
20241018,110000,88304752,516,516,516,516,0
|
|
20241018,105900,88304752,516,516,516,516,10
|
|
20241018,105800,88299592,515,515,515,515,0
|
|
20241018,105700,88299592,515,515,515,515,0
|
|
20241018,105600,88299592,515,515,515,515,0
|
|
20241018,105500,88299592,515,515,515,515,75
|
|
20241018,105400,88260967,515,515,515,515,66
|
|
20241018,105300,88226977,515,516,516,515,9852
|
|
20241018,105200,83149345,516,517,517,516,1849
|
|
20241018,105100,82195259,517,516,518,516,2064
|
|
20241018,105000,81127338,516,516,516,516,0
|
|
20241018,104900,81127338,516,517,517,516,2334
|
|
20241018,104800,79922944,517,517,517,517,1179
|
|
20241018,104700,79313401,518,520,520,517,30551
|
|
20241018,104600,63461414,520,523,523,520,38686
|
|
20241018,104500,43320134,524,524,524,524,0
|
|
20241018,104400,43320134,524,524,524,524,4
|
|
20241018,104300,43318038,524,524,524,524,0
|
|
20241018,104200,43318038,524,524,524,524,0
|
|
20241018,104100,43318038,524,524,524,524,0
|
|
20241018,104000,43318038,524,524,524,524,8
|
|
20241018,103900,43313846,524,524,524,524,3
|
|
20241018,103800,43312274,525,525,525,525,21
|
|
20241018,103700,43301249,523,523,523,523,1
|
|
20241018,103600,43300726,523,523,523,523,0
|
|
20241018,103500,43300726,523,523,523,523,0
|
|
20241018,103400,43300726,523,523,523,523,0
|
|
20241018,103300,43300726,523,523,523,523,0
|
|
20241018,103200,43300726,523,523,523,523,0
|
|
20241018,103100,43300726,523,523,523,523,0
|
|
20241018,103000,43300726,523,523,523,523,0
|
|
20241018,102900,43300726,523,523,523,523,752
|
|
20241018,102800,42907430,524,524,524,524,2152
|
|
20241018,102700,41779782,526,526,526,526,1
|
|
20241018,102600,41779256,524,524,524,524,0
|
|
20241018,102500,41779256,524,524,524,524,0
|
|
20241018,102400,41779256,524,524,524,524,0
|
|
20241018,102300,41779256,524,524,524,524,1725
|
|
20241018,102200,40875356,524,524,524,524,0
|
|
20241018,102100,40875356,524,524,524,524,0
|
|
20241018,102000,40875356,524,524,524,524,0
|
|
20241018,101900,40875356,524,524,524,524,10
|
|
20241018,101800,40870116,523,523,523,523,0
|
|
20241018,101700,40870116,523,523,523,523,0
|
|
20241018,101600,40870116,523,523,523,523,0
|
|
20241018,101500,40870116,523,523,523,523,0
|
|
20241018,101400,40870116,523,523,523,523,0
|
|
20241018,101300,40870116,523,523,523,523,0
|
|
20241018,101200,40870116,523,523,523,523,1
|
|
20241018,101100,40869593,524,524,524,524,1500
|
|
20241018,101000,40083593,523,523,523,523,0
|
|
20241018,100900,40083593,523,523,523,523,0
|
|
20241018,100800,40083593,523,523,523,523,1000
|
|
20241018,100700,39560593,526,526,526,526,0
|
|
20241018,100600,39560593,526,526,526,526,1
|
|
20241018,100500,39560067,526,523,526,523,501
|
|
20241018,100400,39298041,523,526,526,523,600
|
|
20241018,100300,38983941,526,526,526,526,0
|
|
20241018,100200,38983941,526,526,526,526,21
|
|
20241018,100100,38972895,526,526,526,526,0
|
|
20241018,100000,38972895,526,526,526,526,0
|
|
20241018,095900,38972895,526,526,526,526,1189
|
|
20241018,095800,38347481,526,526,526,526,2613
|
|
20241018,095700,36973043,526,526,526,526,0
|
|
20241018,095600,36973043,526,526,526,526,0
|
|
20241018,095500,36973043,526,526,526,526,0
|
|
20241018,095400,36973043,526,525,527,525,3021
|
|
20241018,095300,35381602,524,524,524,524,0
|
|
20241018,095200,35381602,524,524,524,524,131
|
|
20241018,095100,35312958,524,524,524,524,1
|
|
20241018,095000,35312434,523,523,523,523,0
|
|
20241018,094900,35312434,523,523,523,523,0
|
|
20241018,094800,35312434,523,523,523,523,268
|
|
20241018,094700,35172270,523,523,523,523,0
|
|
20241018,094600,35172270,523,523,523,523,0
|
|
20241018,094500,35172270,523,523,523,523,0
|
|
20241018,094400,35172270,523,523,523,523,742
|
|
20241018,094300,34784204,523,523,523,523,1000
|
|
20241018,094200,34261204,525,525,525,525,0
|
|
20241018,094100,34261204,525,525,525,525,0
|
|
20241018,094000,34261204,525,525,525,525,30
|
|
20241018,093900,34245454,529,520,529,520,2103
|
|
20241018,093800,33138141,520,520,520,520,1591
|
|
20241018,093700,32310821,520,520,520,520,200
|
|
20241018,093600,32206821,521,522,522,521,712
|
|
20241018,093500,31835703,522,522,522,522,1
|
|
20241018,093400,31835181,522,522,522,522,8
|
|
20241018,093300,31831005,522,522,522,522,119
|
|
20241018,093200,31768887,522,521,522,521,155
|
|
20241018,093100,31688127,521,521,521,520,165
|
|
20241018,093000,31602262,521,521,521,521,605
|
|
20241018,092900,31287057,521,521,521,521,1109
|
|
20241018,092800,30709268,522,523,523,522,1638
|
|
20241018,092700,29853989,524,524,524,524,0
|
|
20241018,092600,29853989,524,523,524,523,68
|
|
20241018,092500,29818424,523,523,523,523,5
|
|
20241018,092400,29815809,522,523,523,522,212
|
|
20241018,092300,29705130,522,522,522,522,184
|
|
20241018,092200,29609082,522,521,522,520,393
|
|
20241018,092100,29404307,521,519,521,519,20729
|
|
20241018,092000,18645456,519,522,522,519,16651
|
|
20241018,091900,9972423,523,525,525,523,3484
|
|
20241018,091800,8149634,525,525,525,525,1200
|
|
20241018,091700,7519634,530,530,530,525,44
|
|
20241018,091600,7496524,525,525,525,525,0
|
|
20241018,091500,7496524,525,525,525,525,0
|
|
20241018,091400,7496524,525,525,525,525,0
|
|
20241018,091300,7496524,525,525,525,525,0
|
|
20241018,091200,7496524,525,525,525,525,0
|
|
20241018,091100,7496524,525,525,525,525,0
|
|
20241018,091000,7496524,525,525,525,525,0
|
|
20241018,090900,7496524,525,525,525,525,0
|
|
20241018,090800,7496524,525,527,527,525,3335
|
|
20241018,090700,5742570,531,531,531,531,0
|
|
20241018,090600,5742570,531,531,531,531,0
|
|
20241018,090500,5742570,531,531,531,531,9
|
|
20241018,090400,5737791,532,527,532,525,2321
|
|
20241018,090300,4518246,528,528,528,528,2000
|
|
20241018,090200,3462246,528,528,528,528,43
|
|
20241018,090100,3439542,527,532,532,525,5304
|
|
20241018,090000,630634,533,534,534,533,1181
|