604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,190100,93817380,674,674,674,674,2550
|
|
20241021,190000,93817380,674,674,674,674,0
|
|
20241021,185900,93817380,674,674,674,674,0
|
|
20241021,185800,93817380,674,674,674,674,0
|
|
20241021,185700,93817380,674,674,674,674,0
|
|
20241021,185600,93817380,674,674,674,674,0
|
|
20241021,185500,93817380,674,674,674,674,0
|
|
20241021,185400,93817380,674,674,674,674,0
|
|
20241021,185300,93817380,674,674,674,674,0
|
|
20241021,185200,93817380,674,674,674,674,0
|
|
20241021,185100,93817380,674,674,674,674,0
|
|
20241021,185000,93817380,674,674,674,674,0
|
|
20241021,184900,93817380,674,674,674,674,0
|
|
20241021,184800,93817380,674,674,674,674,0
|
|
20241021,184700,93817380,674,674,674,674,0
|
|
20241021,184600,93817380,674,674,674,674,0
|
|
20241021,184500,93817380,674,674,674,674,0
|
|
20241021,184400,93817380,674,674,674,674,0
|
|
20241021,184300,93817380,674,674,674,674,0
|
|
20241021,184200,93817380,674,674,674,674,0
|
|
20241021,184100,93817380,674,674,674,674,0
|
|
20241021,184000,93817380,674,674,674,674,0
|
|
20241021,183900,93817380,674,674,674,674,0
|
|
20241021,183800,93817380,674,674,674,674,0
|
|
20241021,183700,93817380,674,674,674,674,0
|
|
20241021,183600,93817380,674,674,674,674,0
|
|
20241021,183500,93817380,674,674,674,674,0
|
|
20241021,183400,93817380,674,674,674,674,0
|
|
20241021,183300,93817380,674,674,674,674,0
|
|
20241021,183200,93817380,674,674,674,674,0
|
|
20241021,183100,93817380,674,674,674,674,2550
|
|
20241021,183000,93817380,674,674,674,674,0
|
|
20241021,182900,93817380,674,674,674,674,0
|
|
20241021,182800,93817380,674,674,674,674,0
|
|
20241021,182700,93817380,674,674,674,674,0
|
|
20241021,182600,93817380,674,674,674,674,0
|
|
20241021,182500,93817380,674,674,674,674,0
|
|
20241021,182400,93817380,674,674,674,674,0
|
|
20241021,182300,93817380,674,674,674,674,0
|
|
20241021,182200,93817380,674,674,674,674,0
|
|
20241021,182100,93817380,674,674,674,674,0
|
|
20241021,182000,93817380,674,674,674,674,0
|
|
20241021,181900,93817380,674,674,674,674,0
|
|
20241021,181800,93817380,674,674,674,674,0
|
|
20241021,181700,93817380,674,674,674,674,0
|
|
20241021,181600,93817380,674,674,674,674,0
|
|
20241021,181500,93817380,674,674,674,674,0
|
|
20241021,181400,93817380,674,674,674,674,0
|
|
20241021,181300,93817380,674,674,674,674,0
|
|
20241021,181200,93817380,674,674,674,674,0
|
|
20241021,181100,93817380,674,674,674,674,0
|
|
20241021,181000,93817380,674,674,674,674,0
|
|
20241021,180900,93817380,674,674,674,674,0
|
|
20241021,180800,93817380,674,674,674,674,0
|
|
20241021,180700,93817380,674,674,674,674,0
|
|
20241021,180600,93817380,674,674,674,674,0
|
|
20241021,180500,93817380,674,674,674,674,0
|
|
20241021,180400,93817380,674,674,674,674,0
|
|
20241021,180300,93817380,674,674,674,674,0
|
|
20241021,180200,93817380,674,674,674,674,0
|
|
20241021,180100,93817380,674,674,674,674,2550
|
|
20241021,180000,93817380,674,674,674,674,0
|
|
20241021,175900,93817380,674,674,674,674,0
|
|
20241021,175800,93817380,674,674,674,674,0
|
|
20241021,175700,93817380,674,674,674,674,0
|
|
20241021,175600,93817380,674,674,674,674,0
|
|
20241021,175500,93817380,674,674,674,674,0
|
|
20241021,175400,93817380,674,674,674,674,0
|
|
20241021,175300,93817380,674,674,674,674,0
|
|
20241021,175200,93817380,674,674,674,674,0
|
|
20241021,175100,93817380,674,674,674,674,0
|
|
20241021,175000,93817380,674,674,674,674,0
|
|
20241021,174900,93817380,674,674,674,674,0
|
|
20241021,174800,93817380,674,674,674,674,0
|
|
20241021,174700,93817380,674,674,674,674,0
|
|
20241021,174600,93817380,674,674,674,674,0
|
|
20241021,174500,93817380,674,674,674,674,0
|
|
20241021,174400,93817380,674,674,674,674,0
|
|
20241021,174300,93817380,674,674,674,674,0
|
|
20241021,174200,93817380,674,674,674,674,0
|
|
20241021,174100,93817380,674,674,674,674,0
|
|
20241021,174000,93817380,674,674,674,674,0
|
|
20241021,173900,93817380,674,674,674,674,0
|
|
20241021,173800,93817380,674,674,674,674,0
|
|
20241021,173700,93817380,674,674,674,674,0
|
|
20241021,173600,93817380,674,674,674,674,0
|
|
20241021,173500,93817380,674,674,674,674,0
|
|
20241021,173400,93817380,674,674,674,674,0
|
|
20241021,173300,93817380,674,674,674,674,0
|
|
20241021,173200,93817380,674,674,674,674,0
|
|
20241021,173100,93817380,674,674,674,674,2550
|
|
20241021,173000,93817380,674,674,674,674,0
|
|
20241021,172900,93817380,674,674,674,674,0
|
|
20241021,172800,93817380,674,674,674,674,0
|
|
20241021,172700,93817380,674,674,674,674,0
|
|
20241021,172600,93817380,674,674,674,674,0
|
|
20241021,172500,93817380,674,674,674,674,0
|
|
20241021,172400,93817380,674,674,674,674,0
|
|
20241021,172300,93817380,674,674,674,674,0
|
|
20241021,172200,93817380,674,674,674,674,0
|
|
20241021,172100,93817380,674,674,674,674,0
|
|
20241021,172000,93817380,674,674,674,674,0
|
|
20241021,171900,93817380,674,674,674,674,0
|
|
20241021,171800,93817380,674,674,674,674,0
|
|
20241021,171700,93817380,674,674,674,674,0
|
|
20241021,171600,93817380,674,674,674,674,0
|
|
20241021,171500,93817380,674,674,674,674,0
|
|
20241021,171400,93817380,674,674,674,674,0
|
|
20241021,171300,93817380,674,674,674,674,0
|
|
20241021,171200,93817380,674,674,674,674,0
|
|
20241021,171100,93817380,674,674,674,674,0
|
|
20241021,171000,93817380,674,674,674,674,0
|
|
20241021,170900,93817380,674,674,674,674,0
|
|
20241021,170800,93817380,674,674,674,674,0
|
|
20241021,170700,93817380,674,674,674,674,0
|
|
20241021,170600,93817380,674,674,674,674,0
|
|
20241021,170500,93817380,674,674,674,674,0
|
|
20241021,170400,93817380,674,674,674,674,0
|
|
20241021,170300,93817380,674,674,674,674,0
|
|
20241021,170200,93817380,674,674,674,674,0
|
|
20241021,170100,93817380,674,674,674,674,2550
|
|
20241021,170000,93817380,674,674,674,674,0
|
|
20241021,165900,93817380,674,674,674,674,0
|
|
20241021,165800,93817380,674,674,674,674,0
|
|
20241021,165700,93817380,674,674,674,674,0
|
|
20241021,165600,93817380,674,674,674,674,0
|
|
20241021,165500,93817380,674,674,674,674,0
|
|
20241021,165400,93817380,674,674,674,674,0
|
|
20241021,165300,93817380,674,674,674,674,0
|
|
20241021,165200,93817380,674,674,674,674,0
|
|
20241021,165100,93817380,674,674,674,674,0
|
|
20241021,165000,93817380,674,674,674,674,0
|
|
20241021,164900,93817380,674,674,674,674,0
|
|
20241021,164800,93817380,674,674,674,674,0
|
|
20241021,164700,93817380,674,674,674,674,0
|
|
20241021,164600,93817380,674,674,674,674,0
|
|
20241021,164500,93817380,674,674,674,674,0
|
|
20241021,164400,93817380,674,674,674,674,0
|
|
20241021,164300,93817380,674,674,674,674,0
|
|
20241021,164200,93817380,674,674,674,674,0
|
|
20241021,164100,93817380,674,674,674,674,0
|
|
20241021,164000,93817380,674,674,674,674,0
|
|
20241021,163900,93817380,674,674,674,674,0
|
|
20241021,163800,93817380,674,674,674,674,0
|
|
20241021,163700,93817380,674,674,674,674,0
|
|
20241021,163600,93817380,674,674,674,674,0
|
|
20241021,163500,93817380,674,674,674,674,0
|
|
20241021,163400,93817380,674,674,674,674,0
|
|
20241021,163300,93817380,674,674,674,674,0
|
|
20241021,163200,93817380,674,674,674,674,0
|
|
20241021,163100,93817380,674,674,674,674,2550
|
|
20241021,163000,93817380,674,674,674,674,0
|
|
20241021,162900,93817380,674,674,674,674,0
|
|
20241021,162800,93817380,674,674,674,674,0
|
|
20241021,162700,93817380,674,674,674,674,0
|
|
20241021,162600,93817380,674,674,674,674,0
|
|
20241021,162500,93817380,674,674,674,674,0
|
|
20241021,162400,93817380,674,674,674,674,0
|
|
20241021,162300,93817380,674,674,674,674,0
|
|
20241021,162200,93817380,674,674,674,674,0
|
|
20241021,162100,93817380,674,674,674,674,0
|
|
20241021,162000,93817380,674,674,674,674,0
|
|
20241021,161900,93817380,674,674,674,674,0
|
|
20241021,161800,93817380,674,674,674,674,0
|
|
20241021,161700,93817380,674,674,674,674,0
|
|
20241021,161600,93817380,674,674,674,674,0
|
|
20241021,161500,93817380,674,674,674,674,0
|
|
20241021,161400,93817380,674,674,674,674,0
|
|
20241021,161300,93817380,674,674,674,674,0
|
|
20241021,161200,93817380,674,674,674,674,0
|
|
20241021,161100,93817380,674,674,674,674,0
|
|
20241021,161000,93817380,674,674,674,674,0
|
|
20241021,160900,93817380,674,674,674,674,0
|
|
20241021,160800,93817380,674,674,674,674,0
|
|
20241021,160700,93817380,674,674,674,674,0
|
|
20241021,160600,93817380,674,674,674,674,0
|
|
20241021,160500,93817380,674,674,674,674,0
|
|
20241021,160400,93817380,674,674,674,674,0
|
|
20241021,160300,93817380,674,674,674,674,0
|
|
20241021,160200,93817380,674,674,674,674,0
|
|
20241021,160100,93817380,674,674,674,674,2550
|
|
20241021,160000,93817380,674,674,674,674,0
|
|
20241021,155900,93817380,674,674,674,674,0
|
|
20241021,155800,93817380,674,674,674,674,0
|
|
20241021,155700,93817380,674,674,674,674,0
|
|
20241021,155600,93817380,674,674,674,674,0
|
|
20241021,155500,93817380,674,674,674,674,0
|
|
20241021,155400,93817380,674,674,674,674,0
|
|
20241021,155300,93817380,674,674,674,674,0
|
|
20241021,155200,93817380,674,674,674,674,0
|
|
20241021,155100,93817380,674,674,674,674,0
|
|
20241021,155000,93817380,674,674,674,674,0
|
|
20241021,154900,93817380,674,674,674,674,0
|
|
20241021,154800,93817380,674,674,674,674,0
|
|
20241021,154700,93817380,674,674,674,674,0
|
|
20241021,154600,93817380,674,674,674,674,0
|
|
20241021,154500,93817380,674,674,674,674,0
|
|
20241021,154400,93817380,674,674,674,674,0
|
|
20241021,154300,93817380,674,674,674,674,0
|
|
20241021,154200,93817380,674,674,674,674,0
|
|
20241021,154100,93817380,674,674,674,674,0
|
|
20241021,154000,93817380,674,674,674,674,0
|
|
20241021,153900,93817380,674,674,674,674,0
|
|
20241021,153800,93817380,674,674,674,674,0
|
|
20241021,153700,93817380,674,674,674,674,0
|
|
20241021,153600,93817380,674,674,674,674,0
|
|
20241021,153500,93817380,674,674,674,674,0
|
|
20241021,153400,93817380,674,674,674,674,0
|
|
20241021,153300,93817380,674,674,674,674,0
|
|
20241021,153200,93817380,674,674,674,674,0
|
|
20241021,153100,93817380,674,674,674,674,2550
|
|
20241021,153000,93817380,674,674,674,674,2550
|
|
20241021,152900,92098680,666,666,666,666,0
|
|
20241021,152800,92098680,666,666,666,666,0
|
|
20241021,152700,92098680,666,666,666,666,0
|
|
20241021,152600,92098680,666,666,666,666,0
|
|
20241021,152500,92098680,666,666,666,666,0
|
|
20241021,152400,92098680,666,666,666,666,0
|
|
20241021,152300,92098680,666,666,666,666,0
|
|
20241021,152200,92098680,666,666,666,666,0
|
|
20241021,152100,92098680,666,666,666,666,0
|
|
20241021,152000,92098680,666,666,666,666,0
|
|
20241021,151900,92098680,666,671,671,665,2613
|
|
20241021,151800,90358473,666,670,670,666,2500
|
|
20241021,151700,88687409,672,672,672,672,0
|
|
20241021,151600,88687409,672,672,672,672,0
|
|
20241021,151500,88687409,672,672,672,672,5
|
|
20241021,151400,88684049,672,672,672,672,0
|
|
20241021,151300,88684049,672,672,672,672,0
|
|
20241021,151200,88684049,672,672,672,672,0
|
|
20241021,151100,88684049,672,672,672,672,1
|
|
20241021,151000,88683377,669,669,669,669,0
|
|
20241021,150900,88683377,669,671,672,669,6972
|
|
20241021,150800,84012135,672,672,672,672,0
|
|
20241021,150700,84012135,672,672,672,672,0
|
|
20241021,150600,84012135,672,672,672,672,1041
|
|
20241021,150500,83312583,672,672,672,672,50
|
|
20241021,150400,83278983,672,672,672,672,0
|
|
20241021,150300,83278983,672,672,672,672,46
|
|
20241021,150200,83248071,672,671,672,671,294
|
|
20241021,150100,83050796,671,671,671,671,0
|
|
20241021,150000,83050796,671,670,671,670,503
|
|
20241021,145900,82713785,671,671,671,671,100
|
|
20241021,145800,82646685,672,672,672,672,0
|
|
20241021,145700,82646685,672,672,672,672,0
|
|
20241021,145600,82646685,672,672,672,672,0
|
|
20241021,145500,82646685,672,672,672,672,0
|
|
20241021,145400,82646685,672,672,672,672,5
|
|
20241021,145300,82643325,672,672,672,672,0
|
|
20241021,145200,82643325,672,672,672,672,450
|
|
20241021,145100,82340925,672,672,672,672,250
|
|
20241021,145000,82172925,672,672,672,672,100
|
|
20241021,144900,82105725,672,672,672,672,0
|
|
20241021,144800,82105725,672,672,672,672,21
|
|
20241021,144700,82091613,670,671,671,670,3000
|
|
20241021,144600,80081384,672,672,672,672,0
|
|
20241021,144500,80081384,672,672,672,672,375
|
|
20241021,144400,79829384,673,673,673,673,396
|
|
20241021,144300,79562876,673,673,673,673,1
|
|
20241021,144200,79562203,672,672,672,672,125
|
|
20241021,144100,79478203,675,675,675,675,0
|
|
20241021,144000,79478203,675,674,675,674,1001
|
|
20241021,143900,78803528,674,674,674,674,220
|
|
20241021,143800,78655248,674,674,674,674,1
|
|
20241021,143700,78654574,671,671,671,671,320
|
|
20241021,143600,78439854,670,672,672,670,4881
|
|
20241021,143500,75161408,672,672,672,672,0
|
|
20241021,143400,75161408,672,672,672,672,0
|
|
20241021,143300,75161408,672,672,672,672,0
|
|
20241021,143200,75161408,672,674,674,672,232
|
|
20241021,143100,75005490,674,674,674,674,500
|
|
20241021,143000,74668490,674,675,675,674,232
|
|
20241021,142900,74511896,677,677,677,677,0
|
|
20241021,142800,74511896,677,677,677,677,0
|
|
20241021,142700,74511896,677,677,677,677,1
|
|
20241021,142600,74511219,679,679,679,679,0
|
|
20241021,142500,74511219,679,679,679,679,0
|
|
20241021,142400,74511219,679,679,679,679,1
|
|
20241021,142300,74510540,675,675,675,675,0
|
|
20241021,142200,74510540,675,676,676,675,100
|
|
20241021,142100,74442978,676,677,677,676,167
|
|
20241021,142000,74329960,677,677,677,677,0
|
|
20241021,141900,74329960,677,677,677,677,0
|
|
20241021,141800,74329960,677,677,677,677,25
|
|
20241021,141700,74313035,679,679,679,679,1
|
|
20241021,141600,74312356,678,678,678,678,1
|
|
20241021,141500,74311678,679,679,679,679,0
|
|
20241021,141400,74311678,679,679,679,679,0
|
|
20241021,141300,74311678,679,679,679,679,0
|
|
20241021,141200,74311678,679,679,679,679,0
|
|
20241021,141100,74311678,679,679,679,679,0
|
|
20241021,141000,74311678,679,679,679,679,0
|
|
20241021,140900,74311678,679,679,679,679,0
|
|
20241021,140800,74311678,679,679,679,679,0
|
|
20241021,140700,74311678,679,679,679,679,0
|
|
20241021,140600,74311678,679,679,679,679,0
|
|
20241021,140500,74311678,679,679,679,679,0
|
|
20241021,140400,74311678,679,679,679,679,10
|
|
20241021,140300,74304888,679,679,679,679,0
|
|
20241021,140200,74304888,679,679,679,679,0
|
|
20241021,140100,74304888,679,679,679,679,0
|
|
20241021,140000,74304888,679,679,679,679,0
|
|
20241021,135900,74304888,679,679,679,679,0
|
|
20241021,135800,74304888,679,679,679,679,0
|
|
20241021,135700,74304888,679,679,679,679,100
|
|
20241021,135600,74236988,679,679,679,679,0
|
|
20241021,135500,74236988,679,679,679,679,0
|
|
20241021,135400,74236988,679,679,679,679,0
|
|
20241021,135300,74236988,679,678,679,678,292
|
|
20241021,135200,74038737,679,679,679,679,0
|
|
20241021,135100,74038737,679,679,679,679,0
|
|
20241021,135000,74038737,679,679,679,679,0
|
|
20241021,134900,74038737,679,679,679,679,0
|
|
20241021,134800,74038737,679,679,679,679,2
|
|
20241021,134700,74037379,678,678,678,678,0
|
|
20241021,134600,74037379,678,678,678,678,200
|
|
20241021,134500,73901779,678,678,678,678,147
|
|
20241021,134400,73802113,678,678,678,678,0
|
|
20241021,134300,73802113,678,678,678,678,0
|
|
20241021,134200,73802113,678,678,678,678,0
|
|
20241021,134100,73802113,678,678,678,678,1
|
|
20241021,134000,73801435,676,676,676,676,0
|
|
20241021,133900,73801435,676,676,676,676,0
|
|
20241021,133800,73801435,676,676,676,676,0
|
|
20241021,133700,73801435,676,676,676,676,100
|
|
20241021,133600,73733835,676,676,676,676,10
|
|
20241021,133500,73727075,676,676,676,676,0
|
|
20241021,133400,73727075,676,676,676,676,1
|
|
20241021,133300,73726399,675,675,675,675,0
|
|
20241021,133200,73726399,675,675,675,675,388
|
|
20241021,133100,73464499,675,676,676,675,1031
|
|
20241021,133000,72768544,676,676,676,676,1
|
|
20241021,132900,72767868,677,672,677,672,501
|
|
20241021,132800,72431191,672,672,672,672,1
|
|
20241021,132700,72430519,678,678,678,675,3489
|
|
20241021,132600,70075438,676,677,677,676,3146
|
|
20241021,132500,67948709,677,677,677,677,0
|
|
20241021,132400,67948709,677,677,677,677,18
|
|
20241021,132300,67936523,677,677,677,677,0
|
|
20241021,132200,67936523,677,677,677,677,0
|
|
20241021,132100,67936523,677,677,677,677,0
|
|
20241021,132000,67936523,677,677,677,677,0
|
|
20241021,131900,67936523,677,677,677,677,0
|
|
20241021,131800,67936523,677,677,677,677,0
|
|
20241021,131700,67936523,677,677,677,677,0
|
|
20241021,131600,67936523,677,677,677,677,1
|
|
20241021,131500,67935846,676,676,676,676,0
|
|
20241021,131400,67935846,676,676,676,676,0
|
|
20241021,131300,67935846,676,676,676,676,0
|
|
20241021,131200,67935846,676,676,676,676,0
|
|
20241021,131100,67935846,676,676,676,676,0
|
|
20241021,131000,67935846,676,676,676,676,0
|
|
20241021,130900,67935846,676,676,676,676,0
|
|
20241021,130800,67935846,676,676,676,676,0
|
|
20241021,130700,67935846,676,676,676,676,0
|
|
20241021,130600,67935846,676,676,676,676,0
|
|
20241021,130500,67935846,676,680,680,676,21858
|
|
20241021,130400,53109142,679,679,679,679,0
|
|
20241021,130300,53109142,679,679,679,679,0
|
|
20241021,130200,53109142,679,679,679,679,0
|
|
20241021,130100,53109142,679,679,679,679,0
|
|
20241021,130000,53109142,679,679,679,679,0
|
|
20241021,125900,53109142,679,680,680,679,930
|
|
20241021,125800,52477422,680,680,680,680,0
|
|
20241021,125700,52477422,680,681,681,680,500
|
|
20241021,125600,52137322,680,682,682,680,850
|
|
20241021,125500,51558590,680,680,680,680,0
|
|
20241021,125400,51558590,680,680,680,680,0
|
|
20241021,125300,51558590,680,680,680,680,0
|
|
20241021,125200,51558590,680,680,680,680,0
|
|
20241021,125100,51558590,680,681,681,680,700
|
|
20241021,125000,51082504,681,686,686,678,39371
|
|
20241021,124900,24280444,686,686,686,686,0
|
|
20241021,124800,24280444,686,686,686,686,0
|
|
20241021,124700,24280444,686,686,686,686,0
|
|
20241021,124600,24280444,686,686,686,686,0
|
|
20241021,124500,24280444,686,686,686,686,0
|
|
20241021,124400,24280444,686,686,686,686,744
|
|
20241021,124300,23770060,686,688,688,686,2216
|
|
20241021,124200,22248353,688,690,690,688,101
|
|
20241021,124100,22178665,690,690,690,690,0
|
|
20241021,124000,22178665,690,690,690,690,0
|
|
20241021,123900,22178665,690,690,690,690,0
|
|
20241021,123800,22178665,690,690,690,690,0
|
|
20241021,123700,22178665,690,690,690,690,0
|
|
20241021,123600,22178665,690,690,690,690,0
|
|
20241021,123500,22178665,690,690,690,690,5
|
|
20241021,123400,22175215,690,690,690,690,1
|
|
20241021,123300,22174525,689,690,690,689,676
|
|
20241021,123200,21708095,690,690,690,690,0
|
|
20241021,123100,21708095,690,690,690,690,334
|
|
20241021,123000,21477635,690,690,690,690,0
|
|
20241021,122900,21477635,690,690,690,690,0
|
|
20241021,122800,21477635,690,690,690,690,0
|
|
20241021,122700,21477635,690,690,690,690,0
|
|
20241021,122600,21477635,690,690,690,690,0
|
|
20241021,122500,21477635,690,690,690,690,0
|
|
20241021,122400,21477635,690,690,690,690,0
|
|
20241021,122300,21477635,690,690,690,690,0
|
|
20241021,122200,21477635,690,690,690,690,0
|
|
20241021,122100,21477635,690,690,690,690,0
|
|
20241021,122000,21477635,690,690,690,690,0
|
|
20241021,121900,21477635,690,690,690,690,0
|
|
20241021,121800,21477635,690,690,690,690,0
|
|
20241021,121700,21477635,690,690,690,690,0
|
|
20241021,121600,21477635,690,690,690,690,0
|
|
20241021,121500,21477635,690,690,690,690,0
|
|
20241021,121400,21477635,690,690,690,690,0
|
|
20241021,121300,21477635,690,690,690,690,0
|
|
20241021,121200,21477635,690,690,690,690,0
|
|
20241021,121100,21477635,690,690,690,690,2
|
|
20241021,121000,21476255,690,690,690,690,0
|
|
20241021,120900,21476255,690,690,690,690,0
|
|
20241021,120800,21476255,690,690,690,690,0
|
|
20241021,120700,21476255,690,690,690,690,0
|
|
20241021,120600,21476255,690,690,690,690,0
|
|
20241021,120500,21476255,690,690,690,690,0
|
|
20241021,120400,21476255,690,690,690,690,0
|
|
20241021,120300,21476255,690,690,690,690,0
|
|
20241021,120200,21476255,690,690,690,690,0
|
|
20241021,120100,21476255,690,690,690,690,1
|
|
20241021,120000,21475565,688,688,688,688,0
|
|
20241021,115900,21475565,688,688,688,688,10
|
|
20241021,115800,21468685,690,690,690,690,0
|
|
20241021,115700,21468685,690,690,690,690,0
|
|
20241021,115600,21468685,690,690,690,690,0
|
|
20241021,115500,21468685,690,690,690,690,0
|
|
20241021,115400,21468685,690,690,690,690,0
|
|
20241021,115300,21468685,690,690,690,690,0
|
|
20241021,115200,21468685,690,690,690,690,200
|
|
20241021,115100,21330685,690,690,690,690,0
|
|
20241021,115000,21330685,690,690,690,690,0
|
|
20241021,114900,21330685,690,690,690,690,1
|
|
20241021,114800,21329995,688,688,688,688,0
|
|
20241021,114700,21329995,688,690,690,688,52
|
|
20241021,114600,21294119,690,690,690,690,0
|
|
20241021,114500,21294119,690,690,690,690,0
|
|
20241021,114400,21294119,690,690,690,690,0
|
|
20241021,114300,21294119,690,690,690,690,0
|
|
20241021,114200,21294119,690,690,690,690,0
|
|
20241021,114100,21294119,690,690,690,690,0
|
|
20241021,114000,21294119,690,690,690,690,1
|
|
20241021,113900,21293429,687,687,687,687,0
|
|
20241021,113800,21293429,687,687,687,687,0
|
|
20241021,113700,21293429,687,687,687,687,0
|
|
20241021,113600,21293429,687,687,687,687,0
|
|
20241021,113500,21293429,687,687,687,687,0
|
|
20241021,113400,21293429,687,689,689,687,239
|
|
20241021,113300,21129164,689,689,689,689,0
|
|
20241021,113200,21129164,689,689,689,689,0
|
|
20241021,113100,21129164,689,689,689,689,0
|
|
20241021,113000,21129164,689,689,689,689,0
|
|
20241021,112900,21129164,689,689,689,689,0
|
|
20241021,112800,21129164,689,689,689,689,250
|
|
20241021,112700,20956914,689,689,689,689,0
|
|
20241021,112600,20956914,689,689,689,689,1
|
|
20241021,112500,20956225,693,693,693,693,0
|
|
20241021,112400,20956225,693,693,693,693,0
|
|
20241021,112300,20956225,693,689,693,689,2
|
|
20241021,112200,20954843,693,693,693,693,1
|
|
20241021,112100,20954150,687,687,687,687,0
|
|
20241021,112000,20954150,687,687,687,687,0
|
|
20241021,111900,20954150,687,687,687,687,0
|
|
20241021,111800,20954150,687,687,687,687,0
|
|
20241021,111700,20954150,687,687,687,687,0
|
|
20241021,111600,20954150,687,687,687,687,0
|
|
20241021,111500,20954150,687,687,687,687,0
|
|
20241021,111400,20954150,687,687,687,687,0
|
|
20241021,111300,20954150,687,687,687,687,3
|
|
20241021,111200,20952089,686,686,686,686,0
|
|
20241021,111100,20952089,686,686,686,686,0
|
|
20241021,111000,20952089,686,686,686,686,0
|
|
20241021,110900,20952089,686,686,686,686,0
|
|
20241021,110800,20952089,686,686,686,686,0
|
|
20241021,110700,20952089,686,686,686,686,0
|
|
20241021,110600,20952089,686,686,686,686,0
|
|
20241021,110500,20952089,686,686,686,686,0
|
|
20241021,110400,20952089,686,691,691,686,3214
|
|
20241021,110300,18741386,691,691,691,691,0
|
|
20241021,110200,18741386,691,691,691,691,0
|
|
20241021,110100,18741386,691,691,691,691,0
|
|
20241021,110000,18741386,691,691,691,691,0
|
|
20241021,105900,18741386,691,691,691,691,0
|
|
20241021,105800,18741386,691,691,691,691,0
|
|
20241021,105700,18741386,691,691,691,691,0
|
|
20241021,105600,18741386,691,691,691,691,0
|
|
20241021,105500,18741386,691,691,691,691,0
|
|
20241021,105400,18741386,691,691,691,691,0
|
|
20241021,105300,18741386,691,691,691,691,0
|
|
20241021,105200,18741386,691,691,691,691,0
|
|
20241021,105100,18741386,691,691,691,691,0
|
|
20241021,105000,18741386,691,691,691,691,2
|
|
20241021,104900,18740004,695,695,695,695,0
|
|
20241021,104800,18740004,695,695,695,695,0
|
|
20241021,104700,18740004,695,695,695,695,0
|
|
20241021,104600,18740004,695,695,695,695,0
|
|
20241021,104500,18740004,695,695,695,695,0
|
|
20241021,104400,18740004,695,695,695,695,0
|
|
20241021,104300,18740004,695,690,695,688,2964
|
|
20241021,104200,16698626,691,691,691,691,0
|
|
20241021,104100,16698626,691,691,691,691,0
|
|
20241021,104000,16698626,691,691,691,691,0
|
|
20241021,103900,16698626,691,691,691,691,0
|
|
20241021,103800,16698626,691,692,692,691,1391
|
|
20241021,103700,15737353,692,692,692,692,569
|
|
20241021,103600,15343605,692,692,692,692,0
|
|
20241021,103500,15343605,692,692,692,692,0
|
|
20241021,103400,15343605,692,692,692,692,0
|
|
20241021,103300,15343605,692,692,692,692,0
|
|
20241021,103200,15343605,692,692,692,692,0
|
|
20241021,103100,15343605,692,692,692,692,431
|
|
20241021,103000,15045353,692,692,692,692,0
|
|
20241021,102900,15045353,692,692,692,692,0
|
|
20241021,102800,15045353,692,692,692,692,0
|
|
20241021,102700,15045353,692,692,692,692,0
|
|
20241021,102600,15045353,692,692,692,692,0
|
|
20241021,102500,15045353,692,692,692,692,23
|
|
20241021,102400,15029437,696,696,696,696,0
|
|
20241021,102300,15029437,696,696,696,696,0
|
|
20241021,102200,15029437,696,696,696,696,1705
|
|
20241021,102100,13842757,696,696,696,696,0
|
|
20241021,102000,13842757,696,696,696,696,1
|
|
20241021,101900,13842061,695,695,695,695,0
|
|
20241021,101800,13842061,695,695,695,695,0
|
|
20241021,101700,13842061,695,695,695,695,0
|
|
20241021,101600,13842061,695,695,695,695,0
|
|
20241021,101500,13842061,695,695,695,695,0
|
|
20241021,101400,13842061,695,695,695,695,0
|
|
20241021,101300,13842061,695,695,695,695,0
|
|
20241021,101200,13842061,695,695,695,695,0
|
|
20241021,101100,13842061,695,695,695,695,0
|
|
20241021,101000,13842061,695,695,695,695,500
|
|
20241021,100900,13494561,696,696,696,696,0
|
|
20241021,100800,13494561,696,696,696,696,0
|
|
20241021,100700,13494561,696,696,696,696,0
|
|
20241021,100600,13494561,696,696,696,696,0
|
|
20241021,100500,13494561,696,696,696,696,0
|
|
20241021,100400,13494561,696,696,696,696,1
|
|
20241021,100300,13493865,696,696,696,696,1
|
|
20241021,100200,13493169,692,692,692,692,0
|
|
20241021,100100,13493169,692,692,692,692,0
|
|
20241021,100000,13493169,692,692,692,692,0
|
|
20241021,095900,13493169,692,692,692,692,47
|
|
20241021,095800,13460645,697,697,697,697,0
|
|
20241021,095700,13460645,697,697,697,697,0
|
|
20241021,095600,13460645,697,697,697,697,0
|
|
20241021,095500,13460645,697,697,697,697,0
|
|
20241021,095400,13460645,697,697,697,697,0
|
|
20241021,095300,13460645,697,697,697,697,100
|
|
20241021,095200,13390945,691,691,691,691,0
|
|
20241021,095100,13390945,691,691,691,691,0
|
|
20241021,095000,13390945,691,691,691,691,0
|
|
20241021,094900,13390945,691,691,691,691,0
|
|
20241021,094800,13390945,691,691,691,691,47
|
|
20241021,094700,13358468,691,691,691,691,0
|
|
20241021,094600,13358468,691,691,691,691,0
|
|
20241021,094500,13358468,691,691,691,691,0
|
|
20241021,094400,13358468,691,692,692,691,550
|
|
20241021,094300,12978284,692,692,692,692,0
|
|
20241021,094200,12978284,692,692,692,692,0
|
|
20241021,094100,12978284,692,692,692,692,25
|
|
20241021,094000,12960984,697,697,697,697,11
|
|
20241021,093900,12953317,692,698,698,692,912
|
|
20241021,093800,12322135,698,698,698,698,25
|
|
20241021,093700,12304685,698,698,698,698,0
|
|
20241021,093600,12304685,698,698,698,698,5
|
|
20241021,093500,12301195,697,697,697,697,12
|
|
20241021,093400,12292831,698,698,698,698,3
|
|
20241021,093300,12290737,698,698,698,698,0
|
|
20241021,093200,12290737,698,694,698,694,10
|
|
20241021,093100,12283776,691,692,692,691,144
|
|
20241021,093000,12184267,691,693,693,691,4089
|
|
20241021,092900,9356187,693,693,693,693,286
|
|
20241021,092800,9157989,693,694,694,693,412
|
|
20241021,092700,8872373,694,694,694,694,1016
|
|
20241021,092600,8167269,694,695,695,694,217
|
|
20241021,092500,8016456,695,695,695,695,0
|
|
20241021,092400,8016456,695,695,695,695,600
|
|
20241021,092300,7599456,695,695,695,695,0
|
|
20241021,092200,7599456,695,695,695,695,2
|
|
20241021,092100,7598066,694,694,694,694,2
|
|
20241021,092000,7596678,693,693,693,693,0
|
|
20241021,091900,7596678,693,693,693,693,215
|
|
20241021,091800,7447683,693,693,693,693,1010
|
|
20241021,091700,6747753,701,701,701,701,0
|
|
20241021,091600,6747753,701,692,701,692,830
|
|
20241021,091500,6172932,692,693,693,692,343
|
|
20241021,091400,5935575,694,694,694,694,60
|
|
20241021,091300,5893935,694,694,694,694,3081
|
|
20241021,091200,3755721,698,694,698,694,2
|
|
20241021,091100,3754329,699,699,699,699,0
|
|
20241021,091000,3754329,699,699,699,699,0
|
|
20241021,090900,3754329,699,699,699,699,0
|
|
20241021,090800,3754329,699,699,699,699,3339
|
|
20241021,090700,1420368,699,699,699,699,0
|
|
20241021,090600,1420368,699,699,699,699,1000
|
|
20241021,090500,721368,699,699,699,699,386
|
|
20241021,090400,451554,699,699,699,699,9
|
|
20241021,090300,445263,699,699,699,699,0
|
|
20241021,090200,445263,699,699,699,699,0
|
|
20241021,090100,445263,699,699,699,699,0
|
|
20241021,090000,445263,699,699,699,699,637
|