607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,190400,146101138,720,720,720,720,772
|
|
20241016,190300,146101138,720,720,720,720,0
|
|
20241016,190200,146101138,720,720,720,720,0
|
|
20241016,190100,146101138,720,720,720,720,0
|
|
20241016,190000,146101138,720,720,720,720,0
|
|
20241016,185900,146101138,720,720,720,720,0
|
|
20241016,185800,146101138,720,720,720,720,0
|
|
20241016,185700,146101138,720,720,720,720,0
|
|
20241016,185600,146101138,720,720,720,720,0
|
|
20241016,185500,146101138,720,720,720,720,0
|
|
20241016,185400,146101138,720,720,720,720,0
|
|
20241016,185300,146101138,720,720,720,720,0
|
|
20241016,185200,146101138,720,720,720,720,0
|
|
20241016,185100,146101138,720,720,720,720,0
|
|
20241016,185000,146101138,720,720,720,720,0
|
|
20241016,184900,146101138,720,720,720,720,0
|
|
20241016,184800,146101138,720,720,720,720,0
|
|
20241016,184700,146101138,720,720,720,720,0
|
|
20241016,184600,146101138,720,720,720,720,0
|
|
20241016,184500,146101138,720,720,720,720,0
|
|
20241016,184400,146101138,720,720,720,720,0
|
|
20241016,184300,146101138,720,720,720,720,0
|
|
20241016,184200,146101138,720,720,720,720,0
|
|
20241016,184100,146101138,720,720,720,720,0
|
|
20241016,184000,146101138,720,720,720,720,0
|
|
20241016,183900,146101138,720,720,720,720,0
|
|
20241016,183800,146101138,720,720,720,720,0
|
|
20241016,183700,146101138,720,720,720,720,0
|
|
20241016,183600,146101138,720,720,720,720,0
|
|
20241016,183500,146101138,720,720,720,720,0
|
|
20241016,183400,146101138,720,720,720,720,772
|
|
20241016,183300,146101138,720,720,720,720,0
|
|
20241016,183200,146101138,720,720,720,720,0
|
|
20241016,183100,146101138,720,720,720,720,0
|
|
20241016,183000,146101138,720,720,720,720,0
|
|
20241016,182900,146101138,720,720,720,720,0
|
|
20241016,182800,146101138,720,720,720,720,0
|
|
20241016,182700,146101138,720,720,720,720,0
|
|
20241016,182600,146101138,720,720,720,720,0
|
|
20241016,182500,146101138,720,720,720,720,0
|
|
20241016,182400,146101138,720,720,720,720,0
|
|
20241016,182300,146101138,720,720,720,720,0
|
|
20241016,182200,146101138,720,720,720,720,0
|
|
20241016,182100,146101138,720,720,720,720,0
|
|
20241016,182000,146101138,720,720,720,720,0
|
|
20241016,181900,146101138,720,720,720,720,0
|
|
20241016,181800,146101138,720,720,720,720,0
|
|
20241016,181700,146101138,720,720,720,720,0
|
|
20241016,181600,146101138,720,720,720,720,0
|
|
20241016,181500,146101138,720,720,720,720,0
|
|
20241016,181400,146101138,720,720,720,720,0
|
|
20241016,181300,146101138,720,720,720,720,0
|
|
20241016,181200,146101138,720,720,720,720,0
|
|
20241016,181100,146101138,720,720,720,720,0
|
|
20241016,181000,146101138,720,720,720,720,0
|
|
20241016,180900,146101138,720,720,720,720,0
|
|
20241016,180800,146101138,720,720,720,720,0
|
|
20241016,180700,146101138,720,720,720,720,0
|
|
20241016,180600,146101138,720,720,720,720,0
|
|
20241016,180500,146101138,720,720,720,720,0
|
|
20241016,180400,146101138,720,720,720,720,772
|
|
20241016,180300,146101138,720,720,720,720,0
|
|
20241016,180200,146101138,720,720,720,720,0
|
|
20241016,180100,146101138,720,720,720,720,0
|
|
20241016,180000,146101138,720,720,720,720,0
|
|
20241016,175900,146101138,720,720,720,720,0
|
|
20241016,175800,146101138,720,720,720,720,0
|
|
20241016,175700,146101138,720,720,720,720,0
|
|
20241016,175600,146101138,720,720,720,720,0
|
|
20241016,175500,146101138,720,720,720,720,0
|
|
20241016,175400,146101138,720,720,720,720,0
|
|
20241016,175300,146101138,720,720,720,720,0
|
|
20241016,175200,146101138,720,720,720,720,0
|
|
20241016,175100,146101138,720,720,720,720,0
|
|
20241016,175000,146101138,720,720,720,720,0
|
|
20241016,174900,146101138,720,720,720,720,0
|
|
20241016,174800,146101138,720,720,720,720,0
|
|
20241016,174700,146101138,720,720,720,720,0
|
|
20241016,174600,146101138,720,720,720,720,0
|
|
20241016,174500,146101138,720,720,720,720,0
|
|
20241016,174400,146101138,720,720,720,720,0
|
|
20241016,174300,146101138,720,720,720,720,0
|
|
20241016,174200,146101138,720,720,720,720,0
|
|
20241016,174100,146101138,720,720,720,720,0
|
|
20241016,174000,146101138,720,720,720,720,0
|
|
20241016,173900,146101138,720,720,720,720,0
|
|
20241016,173800,146101138,720,720,720,720,0
|
|
20241016,173700,146101138,720,720,720,720,0
|
|
20241016,173600,146101138,720,720,720,720,0
|
|
20241016,173500,146101138,720,720,720,720,0
|
|
20241016,173400,146101138,720,720,720,720,772
|
|
20241016,173300,146101138,720,720,720,720,0
|
|
20241016,173200,146101138,720,720,720,720,0
|
|
20241016,173100,146101138,720,720,720,720,0
|
|
20241016,173000,146101138,720,720,720,720,0
|
|
20241016,172900,146101138,720,720,720,720,0
|
|
20241016,172800,146101138,720,720,720,720,0
|
|
20241016,172700,146101138,720,720,720,720,0
|
|
20241016,172600,146101138,720,720,720,720,0
|
|
20241016,172500,146101138,720,720,720,720,0
|
|
20241016,172400,146101138,720,720,720,720,0
|
|
20241016,172300,146101138,720,720,720,720,0
|
|
20241016,172200,146101138,720,720,720,720,0
|
|
20241016,172100,146101138,720,720,720,720,0
|
|
20241016,172000,146101138,720,720,720,720,0
|
|
20241016,171900,146101138,720,720,720,720,0
|
|
20241016,171800,146101138,720,720,720,720,0
|
|
20241016,171700,146101138,720,720,720,720,0
|
|
20241016,171600,146101138,720,720,720,720,0
|
|
20241016,171500,146101138,720,720,720,720,0
|
|
20241016,171400,146101138,720,720,720,720,0
|
|
20241016,171300,146101138,720,720,720,720,0
|
|
20241016,171200,146101138,720,720,720,720,0
|
|
20241016,171100,146101138,720,720,720,720,0
|
|
20241016,171000,146101138,720,720,720,720,0
|
|
20241016,170900,146101138,720,720,720,720,0
|
|
20241016,170800,146101138,720,720,720,720,0
|
|
20241016,170700,146101138,720,720,720,720,0
|
|
20241016,170600,146101138,720,720,720,720,0
|
|
20241016,170500,146101138,720,720,720,720,0
|
|
20241016,170400,146101138,720,720,720,720,772
|
|
20241016,170300,146101138,720,720,720,720,0
|
|
20241016,170200,146101138,720,720,720,720,0
|
|
20241016,170100,146101138,720,720,720,720,0
|
|
20241016,170000,146101138,720,720,720,720,0
|
|
20241016,165900,146101138,720,720,720,720,0
|
|
20241016,165800,146101138,720,720,720,720,0
|
|
20241016,165700,146101138,720,720,720,720,0
|
|
20241016,165600,146101138,720,720,720,720,0
|
|
20241016,165500,146101138,720,720,720,720,0
|
|
20241016,165400,146101138,720,720,720,720,0
|
|
20241016,165300,146101138,720,720,720,720,0
|
|
20241016,165200,146101138,720,720,720,720,0
|
|
20241016,165100,146101138,720,720,720,720,0
|
|
20241016,165000,146101138,720,720,720,720,0
|
|
20241016,164900,146101138,720,720,720,720,0
|
|
20241016,164800,146101138,720,720,720,720,0
|
|
20241016,164700,146101138,720,720,720,720,0
|
|
20241016,164600,146101138,720,720,720,720,0
|
|
20241016,164500,146101138,720,720,720,720,0
|
|
20241016,164400,146101138,720,720,720,720,0
|
|
20241016,164300,146101138,720,720,720,720,0
|
|
20241016,164200,146101138,720,720,720,720,0
|
|
20241016,164100,146101138,720,720,720,720,0
|
|
20241016,164000,146101138,720,720,720,720,0
|
|
20241016,163900,146101138,720,720,720,720,0
|
|
20241016,163800,146101138,720,720,720,720,0
|
|
20241016,163700,146101138,720,720,720,720,0
|
|
20241016,163600,146101138,720,720,720,720,0
|
|
20241016,163500,146101138,720,720,720,720,0
|
|
20241016,163400,146101138,720,720,720,720,772
|
|
20241016,163300,146101138,720,720,720,720,0
|
|
20241016,163200,146101138,720,720,720,720,0
|
|
20241016,163100,146101138,720,720,720,720,0
|
|
20241016,163000,146101138,720,720,720,720,0
|
|
20241016,162900,146101138,720,720,720,720,0
|
|
20241016,162800,146101138,720,720,720,720,0
|
|
20241016,162700,146101138,720,720,720,720,0
|
|
20241016,162600,146101138,720,720,720,720,0
|
|
20241016,162500,146101138,720,720,720,720,0
|
|
20241016,162400,146101138,720,720,720,720,0
|
|
20241016,162300,146101138,720,720,720,720,0
|
|
20241016,162200,146101138,720,720,720,720,0
|
|
20241016,162100,146101138,720,720,720,720,0
|
|
20241016,162000,146101138,720,720,720,720,0
|
|
20241016,161900,146101138,720,720,720,720,0
|
|
20241016,161800,146101138,720,720,720,720,0
|
|
20241016,161700,146101138,720,720,720,720,0
|
|
20241016,161600,146101138,720,720,720,720,0
|
|
20241016,161500,146101138,720,720,720,720,0
|
|
20241016,161400,146101138,720,720,720,720,0
|
|
20241016,161300,146101138,720,720,720,720,0
|
|
20241016,161200,146101138,720,720,720,720,0
|
|
20241016,161100,146101138,720,720,720,720,0
|
|
20241016,161000,146101138,720,720,720,720,0
|
|
20241016,160900,146101138,720,720,720,720,0
|
|
20241016,160800,146101138,720,720,720,720,0
|
|
20241016,160700,146101138,720,720,720,720,0
|
|
20241016,160600,146101138,720,720,720,720,0
|
|
20241016,160500,146101138,720,720,720,720,0
|
|
20241016,160400,146101138,720,720,720,720,772
|
|
20241016,160300,146101138,720,720,720,720,0
|
|
20241016,160200,146101138,720,720,720,720,0
|
|
20241016,160100,146101138,720,720,720,720,0
|
|
20241016,160000,146101138,720,720,720,720,0
|
|
20241016,155900,146101138,720,720,720,720,0
|
|
20241016,155800,146101138,720,720,720,720,0
|
|
20241016,155700,146101138,720,720,720,720,0
|
|
20241016,155600,146101138,720,720,720,720,0
|
|
20241016,155500,146101138,720,720,720,720,0
|
|
20241016,155400,146101138,720,720,720,720,0
|
|
20241016,155300,146101138,720,720,720,720,0
|
|
20241016,155200,146101138,720,720,720,720,0
|
|
20241016,155100,146101138,720,720,720,720,0
|
|
20241016,155000,146101138,720,720,720,720,0
|
|
20241016,154900,146101138,720,720,720,720,0
|
|
20241016,154800,146101138,720,720,720,720,0
|
|
20241016,154700,146101138,720,720,720,720,0
|
|
20241016,154600,146101138,720,720,720,720,0
|
|
20241016,154500,146101138,720,720,720,720,0
|
|
20241016,154400,146101138,720,720,720,720,0
|
|
20241016,154300,146101138,720,720,720,720,0
|
|
20241016,154200,146101138,720,720,720,720,0
|
|
20241016,154100,146101138,720,720,720,720,0
|
|
20241016,154000,146101138,720,720,720,720,0
|
|
20241016,153900,146101138,720,720,720,720,0
|
|
20241016,153800,146101138,720,720,720,720,0
|
|
20241016,153700,146101138,720,720,720,720,0
|
|
20241016,153600,146101138,720,720,720,720,0
|
|
20241016,153500,146101138,720,720,720,720,0
|
|
20241016,153400,146101138,720,720,720,720,772
|
|
20241016,153300,146101138,720,720,720,720,0
|
|
20241016,153200,146101138,720,720,720,720,0
|
|
20241016,153100,146101138,720,720,720,720,0
|
|
20241016,153000,146101138,720,720,720,720,772
|
|
20241016,152900,145545298,720,720,720,720,0
|
|
20241016,152800,145545298,720,720,720,720,0
|
|
20241016,152700,145545298,720,720,720,720,0
|
|
20241016,152600,145545298,720,720,720,720,0
|
|
20241016,152500,145545298,720,720,720,720,0
|
|
20241016,152400,145545298,720,720,720,720,0
|
|
20241016,152300,145545298,720,720,720,720,0
|
|
20241016,152200,145545298,720,720,720,720,0
|
|
20241016,152100,145545298,720,720,720,720,0
|
|
20241016,152000,145545298,720,720,720,720,0
|
|
20241016,151900,145545298,720,717,720,716,700
|
|
20241016,151800,145043297,720,720,720,720,1
|
|
20241016,151700,145042577,716,719,719,716,3619
|
|
20241016,151600,142449195,718,718,718,718,0
|
|
20241016,151500,142449195,718,718,718,718,20
|
|
20241016,151400,142434835,720,720,720,720,50
|
|
20241016,151300,142398835,719,720,720,719,119
|
|
20241016,151200,142313224,719,719,719,719,44
|
|
20241016,151100,142281588,720,720,720,720,50
|
|
20241016,151000,142245588,720,719,720,719,50
|
|
20241016,150900,142209589,717,718,718,717,2000
|
|
20241016,150800,140775540,721,721,721,721,0
|
|
20241016,150700,140775540,721,721,721,721,0
|
|
20241016,150600,140775540,721,721,721,721,0
|
|
20241016,150500,140775540,721,721,721,721,0
|
|
20241016,150400,140775540,721,721,721,721,0
|
|
20241016,150300,140775540,721,721,721,721,0
|
|
20241016,150200,140775540,721,721,721,721,0
|
|
20241016,150100,140775540,721,719,721,719,1000
|
|
20241016,150000,140056089,718,718,718,718,160
|
|
20241016,145900,139941209,719,719,719,719,0
|
|
20241016,145800,139941209,719,719,719,719,1
|
|
20241016,145700,139940490,718,718,718,718,884
|
|
20241016,145600,139305778,718,718,718,718,3000
|
|
20241016,145500,137151778,719,720,720,719,4
|
|
20241016,145400,137148901,720,720,720,720,0
|
|
20241016,145300,137148901,720,720,720,720,0
|
|
20241016,145200,137148901,720,720,720,720,0
|
|
20241016,145100,137148901,720,720,720,720,0
|
|
20241016,145000,137148901,720,720,720,720,0
|
|
20241016,144900,137148901,720,720,720,720,30
|
|
20241016,144800,137127301,720,720,720,720,0
|
|
20241016,144700,137127301,720,720,720,720,0
|
|
20241016,144600,137127301,720,720,720,720,1
|
|
20241016,144500,137126581,716,716,716,716,0
|
|
20241016,144400,137126581,716,716,716,716,0
|
|
20241016,144300,137126581,716,718,718,715,13403
|
|
20241016,144200,127532269,721,721,721,721,0
|
|
20241016,144100,127532269,721,721,721,721,1
|
|
20241016,144000,127531548,718,718,718,718,0
|
|
20241016,143900,127531548,718,719,719,718,4400
|
|
20241016,143800,124371408,721,719,721,719,9
|
|
20241016,143700,124364927,719,719,719,719,56
|
|
20241016,143600,124324663,719,719,719,719,0
|
|
20241016,143500,124324663,719,719,719,719,80
|
|
20241016,143400,124267143,719,719,719,719,0
|
|
20241016,143300,124267143,719,719,719,719,4009
|
|
20241016,143200,121384672,719,719,719,719,35
|
|
20241016,143100,121359507,719,719,719,719,36
|
|
20241016,143000,121333623,720,720,720,720,464
|
|
20241016,142900,120999543,720,720,720,720,0
|
|
20241016,142800,120999543,720,720,720,720,0
|
|
20241016,142700,120999543,720,720,720,720,0
|
|
20241016,142600,120999543,720,720,720,720,0
|
|
20241016,142500,120999543,720,720,720,720,45
|
|
20241016,142400,120967143,720,720,720,720,55
|
|
20241016,142300,120927543,721,721,721,721,14
|
|
20241016,142200,120917449,721,721,721,721,1
|
|
20241016,142100,120916728,720,720,720,720,0
|
|
20241016,142000,120916728,720,720,720,720,0
|
|
20241016,141900,120916728,720,720,720,720,0
|
|
20241016,141800,120916728,720,720,720,720,0
|
|
20241016,141700,120916728,720,720,720,720,218
|
|
20241016,141600,120759768,721,721,721,721,0
|
|
20241016,141500,120759768,721,721,721,721,0
|
|
20241016,141400,120759768,721,721,721,721,0
|
|
20241016,141300,120759768,721,721,721,721,0
|
|
20241016,141200,120759768,721,721,721,721,0
|
|
20241016,141100,120759768,721,721,721,721,0
|
|
20241016,141000,120759768,721,721,721,721,0
|
|
20241016,140900,120759768,721,721,721,721,0
|
|
20241016,140800,120759768,721,721,721,721,999
|
|
20241016,140700,120039489,721,721,721,721,134
|
|
20241016,140600,119942875,721,721,721,721,0
|
|
20241016,140500,119942875,721,721,721,721,118
|
|
20241016,140400,119857797,721,720,721,720,1201
|
|
20241016,140300,118992195,719,719,719,719,0
|
|
20241016,140200,118992195,719,719,720,719,33
|
|
20241016,140100,118968467,720,720,720,720,0
|
|
20241016,140000,118968467,720,720,720,720,113
|
|
20241016,135900,118887107,720,720,720,720,50
|
|
20241016,135800,118851107,720,720,720,720,3
|
|
20241016,135700,118848947,720,720,720,720,0
|
|
20241016,135600,118848947,720,720,720,720,0
|
|
20241016,135500,118848947,720,720,720,720,102
|
|
20241016,135400,118775507,720,720,720,720,3
|
|
20241016,135300,118773347,720,721,721,720,2644
|
|
20241016,135200,116869666,721,721,721,721,0
|
|
20241016,135100,116869666,721,721,721,721,0
|
|
20241016,135000,116869666,721,720,721,720,78
|
|
20241016,134900,116813504,721,721,721,721,41
|
|
20241016,134800,116783943,721,721,721,721,138
|
|
20241016,134700,116684445,722,722,722,722,0
|
|
20241016,134600,116684445,722,722,722,722,151
|
|
20241016,134500,116575423,722,722,722,722,13
|
|
20241016,134400,116566037,722,722,722,722,0
|
|
20241016,134300,116566037,722,722,722,722,13
|
|
20241016,134200,116556651,721,721,721,721,100
|
|
20241016,134100,116484551,722,722,722,722,0
|
|
20241016,134000,116484551,722,722,722,722,1
|
|
20241016,133900,116483829,721,721,721,721,0
|
|
20241016,133800,116483829,721,721,721,721,0
|
|
20241016,133700,116483829,721,721,721,721,0
|
|
20241016,133600,116483829,721,721,721,721,0
|
|
20241016,133500,116483829,721,721,721,721,1003
|
|
20241016,133400,115760666,722,722,722,722,0
|
|
20241016,133300,115760666,722,722,722,722,253
|
|
20241016,133200,115578000,722,722,722,722,960
|
|
20241016,133100,114884880,722,722,722,722,0
|
|
20241016,133000,114884880,722,722,722,722,1
|
|
20241016,132900,114884158,721,722,722,721,820
|
|
20241016,132800,114292718,723,723,723,723,0
|
|
20241016,132700,114292718,723,723,723,723,1
|
|
20241016,132600,114291995,722,721,722,721,700
|
|
20241016,132500,113786795,720,720,720,720,20
|
|
20241016,132400,113772395,722,722,722,722,0
|
|
20241016,132300,113772395,722,722,722,722,0
|
|
20241016,132200,113772395,722,722,722,722,5
|
|
20241016,132100,113768785,720,720,720,720,0
|
|
20241016,132000,113768785,720,720,720,720,535
|
|
20241016,131900,113383585,720,720,720,720,539
|
|
20241016,131800,112995505,720,720,720,720,140
|
|
20241016,131700,112894705,722,722,722,722,33
|
|
20241016,131600,112870879,722,722,722,722,0
|
|
20241016,131500,112870879,722,722,722,722,23
|
|
20241016,131400,112854273,722,722,722,722,0
|
|
20241016,131300,112854273,722,722,722,722,0
|
|
20241016,131200,112854273,722,722,722,722,272
|
|
20241016,131100,112657889,722,722,722,722,25
|
|
20241016,131000,112639839,722,722,722,722,0
|
|
20241016,130900,112639839,722,722,722,722,100
|
|
20241016,130800,112567639,722,722,722,722,0
|
|
20241016,130700,112567639,722,722,722,722,20
|
|
20241016,130600,112553199,722,722,722,722,1
|
|
20241016,130500,112552477,720,720,720,720,11
|
|
20241016,130400,112544557,721,721,721,721,1
|
|
20241016,130300,112543836,723,723,723,723,0
|
|
20241016,130200,112543836,723,723,723,723,0
|
|
20241016,130100,112543836,723,723,723,723,0
|
|
20241016,130000,112543836,723,723,723,723,1
|
|
20241016,125900,112543113,720,720,720,720,0
|
|
20241016,125800,112543113,720,720,720,720,0
|
|
20241016,125700,112543113,720,720,720,720,0
|
|
20241016,125600,112543113,720,720,720,720,0
|
|
20241016,125500,112543113,720,720,720,720,0
|
|
20241016,125400,112543113,720,720,720,720,0
|
|
20241016,125300,112543113,720,722,722,720,3114
|
|
20241016,125200,110298879,722,722,722,722,5
|
|
20241016,125100,110295269,722,722,722,722,0
|
|
20241016,125000,110295269,722,722,722,722,24
|
|
20241016,124900,110277941,722,722,722,722,830
|
|
20241016,124800,109678681,723,722,723,722,31
|
|
20241016,124700,109656289,722,722,722,722,80
|
|
20241016,124600,109598529,721,721,721,721,0
|
|
20241016,124500,109598529,721,721,721,721,0
|
|
20241016,124400,109598529,721,721,721,721,52
|
|
20241016,124300,109561037,721,720,721,720,1735
|
|
20241016,124200,108310157,720,719,720,719,533
|
|
20241016,124100,107926497,719,719,719,719,471
|
|
20241016,124000,107587848,719,719,719,719,2
|
|
20241016,123900,107586410,719,719,719,719,0
|
|
20241016,123800,107586410,719,719,719,719,10
|
|
20241016,123700,107579220,719,719,719,719,0
|
|
20241016,123600,107579220,719,719,719,719,1400
|
|
20241016,123500,106572620,719,719,719,719,1789
|
|
20241016,123400,105286329,719,719,719,719,0
|
|
20241016,123300,105286329,719,719,719,719,805
|
|
20241016,123200,104707534,720,720,720,720,0
|
|
20241016,123100,104707534,720,720,720,720,0
|
|
20241016,123000,104707534,720,720,720,720,0
|
|
20241016,122900,104707534,720,720,720,720,8
|
|
20241016,122800,104701774,720,720,720,720,0
|
|
20241016,122700,104701774,720,720,720,720,1000
|
|
20241016,122600,103981774,719,719,719,719,2
|
|
20241016,122500,103980336,719,719,720,719,368
|
|
20241016,122400,103715743,719,719,719,719,700
|
|
20241016,122300,103212443,719,719,719,719,0
|
|
20241016,122200,103212443,719,719,719,719,1037
|
|
20241016,122100,102466840,719,719,719,719,1
|
|
20241016,122000,102466121,718,718,718,718,510
|
|
20241016,121900,102099941,718,718,718,718,500
|
|
20241016,121800,101740941,718,717,718,717,310
|
|
20241016,121700,101518661,717,717,717,717,671
|
|
20241016,121600,101037554,717,717,717,717,20
|
|
20241016,121500,101023214,717,717,717,717,0
|
|
20241016,121400,101023214,717,717,717,717,0
|
|
20241016,121300,101023214,717,717,717,717,44
|
|
20241016,121200,100991666,717,717,717,717,0
|
|
20241016,121100,100991666,717,717,717,717,0
|
|
20241016,121000,100991666,717,717,717,717,0
|
|
20241016,120900,100991666,717,717,717,717,0
|
|
20241016,120800,100991666,717,717,717,717,50
|
|
20241016,120700,100955816,717,717,717,717,0
|
|
20241016,120600,100955816,717,717,717,717,69
|
|
20241016,120500,100906343,718,718,718,718,81
|
|
20241016,120400,100848185,718,718,718,718,0
|
|
20241016,120300,100848185,718,718,718,718,0
|
|
20241016,120200,100848185,718,718,718,718,50
|
|
20241016,120100,100812285,718,718,718,718,100
|
|
20241016,120000,100740485,717,717,717,717,500
|
|
20241016,115900,100381985,717,717,717,717,0
|
|
20241016,115800,100381985,717,717,717,717,0
|
|
20241016,115700,100381985,717,717,717,717,0
|
|
20241016,115600,100381985,717,717,717,717,200
|
|
20241016,115500,100238585,717,717,717,717,11
|
|
20241016,115400,100230698,718,718,718,718,24
|
|
20241016,115300,100213466,718,718,718,718,1000
|
|
20241016,115200,99495466,718,718,718,718,0
|
|
20241016,115100,99495466,718,718,718,718,50
|
|
20241016,115000,99459566,719,718,719,718,96
|
|
20241016,114900,99390637,718,718,718,718,34
|
|
20241016,114800,99366225,718,718,718,718,10
|
|
20241016,114700,99359045,718,718,718,718,0
|
|
20241016,114600,99359045,718,718,718,718,700
|
|
20241016,114500,98856445,717,717,717,717,0
|
|
20241016,114400,98856445,717,717,717,717,105
|
|
20241016,114300,98781160,718,718,718,718,96
|
|
20241016,114200,98712232,718,718,718,718,0
|
|
20241016,114100,98712232,718,718,718,718,0
|
|
20241016,114000,98712232,718,718,718,718,0
|
|
20241016,113900,98712232,718,718,718,718,0
|
|
20241016,113800,98712232,718,718,718,718,0
|
|
20241016,113700,98712232,718,718,718,718,150
|
|
20241016,113600,98604532,718,718,718,718,1318
|
|
20241016,113500,97658208,718,718,718,718,0
|
|
20241016,113400,97658208,718,718,718,718,10
|
|
20241016,113300,97651028,718,717,718,717,136
|
|
20241016,113200,97553515,717,717,717,717,1
|
|
20241016,113100,97552798,717,717,717,717,0
|
|
20241016,113000,97552798,717,717,717,717,0
|
|
20241016,112900,97552798,717,717,717,717,0
|
|
20241016,112800,97552798,717,717,717,717,83
|
|
20241016,112700,97493287,717,717,717,717,0
|
|
20241016,112600,97493287,717,717,717,717,0
|
|
20241016,112500,97493287,717,716,717,716,116
|
|
20241016,112400,97410230,717,717,717,717,0
|
|
20241016,112300,97410230,717,717,717,717,1285
|
|
20241016,112200,96488885,718,718,718,718,250
|
|
20241016,112100,96309385,718,718,718,718,0
|
|
20241016,112000,96309385,718,718,718,718,0
|
|
20241016,111900,96309385,718,718,718,718,0
|
|
20241016,111800,96309385,718,718,718,718,0
|
|
20241016,111700,96309385,718,718,718,718,700
|
|
20241016,111600,95806785,718,717,718,717,1813
|
|
20241016,111500,94506863,717,717,717,717,0
|
|
20241016,111400,94506863,717,717,717,717,0
|
|
20241016,111300,94506863,717,716,717,716,21
|
|
20241016,111200,94491826,717,717,717,717,0
|
|
20241016,111100,94491826,717,717,717,717,500
|
|
20241016,111000,94133326,717,717,717,717,100
|
|
20241016,110900,94061626,716,716,716,716,25
|
|
20241016,110800,94043726,718,716,718,716,2336
|
|
20241016,110700,92371148,718,718,718,718,0
|
|
20241016,110600,92371148,718,718,718,718,0
|
|
20241016,110500,92371148,718,718,718,718,0
|
|
20241016,110400,92371148,718,718,718,718,0
|
|
20241016,110300,92371148,718,718,718,718,0
|
|
20241016,110200,92371148,718,718,718,718,2
|
|
20241016,110100,92369712,717,718,718,717,4728
|
|
20241016,110000,88979188,718,718,718,718,0
|
|
20241016,105900,88979188,718,718,718,718,0
|
|
20241016,105800,88979188,718,718,718,718,401
|
|
20241016,105700,88691270,718,718,718,718,0
|
|
20241016,105600,88691270,718,718,718,718,0
|
|
20241016,105500,88691270,718,718,718,718,0
|
|
20241016,105400,88691270,718,718,718,717,6
|
|
20241016,105300,88686964,718,718,718,718,1
|
|
20241016,105200,88686246,718,718,718,718,2836
|
|
20241016,105100,86649998,718,719,719,718,259
|
|
20241016,105000,86464007,719,719,719,719,0
|
|
20241016,104900,86464007,719,719,719,719,0
|
|
20241016,104800,86464007,719,719,719,719,0
|
|
20241016,104700,86464007,719,719,719,719,615
|
|
20241016,104600,86021822,719,718,719,718,79
|
|
20241016,104500,85965099,718,718,718,718,351
|
|
20241016,104400,85713081,718,718,718,718,0
|
|
20241016,104300,85713081,718,718,718,718,52
|
|
20241016,104200,85675745,718,718,718,718,3
|
|
20241016,104100,85673591,717,717,717,717,7129
|
|
20241016,104000,80562098,719,719,719,719,101
|
|
20241016,103900,80489479,717,717,717,717,0
|
|
20241016,103800,80489479,717,719,719,717,28
|
|
20241016,103700,80469387,719,719,719,719,100
|
|
20241016,103600,80397487,719,719,719,719,0
|
|
20241016,103500,80397487,719,719,719,719,1
|
|
20241016,103400,80396768,717,717,717,717,0
|
|
20241016,103300,80396768,717,719,719,717,2
|
|
20241016,103200,80395332,717,717,717,717,0
|
|
20241016,103100,80395332,717,717,717,717,0
|
|
20241016,103000,80395332,717,717,717,717,538
|
|
20241016,102900,80009586,719,719,719,719,5
|
|
20241016,102800,80005991,719,718,719,718,771
|
|
20241016,102700,79452412,718,718,718,718,121
|
|
20241016,102600,79365534,717,717,717,717,25
|
|
20241016,102500,79347609,718,717,718,717,27
|
|
20241016,102400,79328249,717,717,717,717,143
|
|
20241016,102300,79225718,718,718,718,718,0
|
|
20241016,102200,79225718,718,718,718,718,191
|
|
20241016,102100,79088580,719,719,719,719,4
|
|
20241016,102000,79085704,719,719,719,719,6
|
|
20241016,101900,79081390,719,719,719,719,1
|
|
20241016,101800,79080671,718,718,718,718,140
|
|
20241016,101700,78980151,719,719,719,719,300
|
|
20241016,101600,78764451,719,719,719,719,6
|
|
20241016,101500,78760137,719,719,719,719,0
|
|
20241016,101400,78760137,719,719,719,719,0
|
|
20241016,101300,78760137,719,719,719,719,1
|
|
20241016,101200,78759418,718,718,719,718,104
|
|
20241016,101100,78684745,719,719,719,719,16
|
|
20241016,101000,78673241,719,719,719,719,1
|
|
20241016,100900,78672522,719,719,719,719,0
|
|
20241016,100800,78672522,719,717,719,717,3
|
|
20241016,100700,78670369,718,718,718,718,0
|
|
20241016,100600,78670369,718,719,719,717,66
|
|
20241016,100500,78622983,719,719,719,719,18
|
|
20241016,100400,78610041,719,719,719,719,10
|
|
20241016,100300,78602851,719,719,719,719,13
|
|
20241016,100200,78593504,719,719,719,719,2
|
|
20241016,100100,78592066,719,719,719,719,0
|
|
20241016,100000,78592066,719,718,719,718,1801
|
|
20241016,095900,77298947,718,718,718,718,1000
|
|
20241016,095800,76580947,717,717,717,717,90
|
|
20241016,095700,76516417,717,717,717,717,0
|
|
20241016,095600,76516417,717,715,717,715,501
|
|
20241016,095500,76158200,717,717,717,717,0
|
|
20241016,095400,76158200,717,716,717,715,698
|
|
20241016,095300,75658710,716,716,716,716,33
|
|
20241016,095200,75635082,716,715,716,715,433
|
|
20241016,095100,75325486,715,715,715,715,280
|
|
20241016,095000,75125286,715,715,715,715,77
|
|
20241016,094900,75070231,715,715,715,715,2
|
|
20241016,094800,75068801,718,718,718,718,0
|
|
20241016,094700,75068801,718,718,718,718,0
|
|
20241016,094600,75068801,718,711,718,711,1001
|
|
20241016,094500,74357083,719,716,719,710,30006
|
|
20241016,094400,53011741,720,720,720,720,0
|
|
20241016,094300,53011741,720,720,721,720,129
|
|
20241016,094200,52918850,721,721,721,717,1271
|
|
20241016,094100,52006459,721,721,721,721,112
|
|
20241016,094000,51925707,721,718,721,717,3001
|
|
20241016,093900,49773677,721,721,721,721,25
|
|
20241016,093800,49755652,721,721,721,721,0
|
|
20241016,093700,49755652,721,721,721,721,0
|
|
20241016,093600,49755652,721,720,721,720,293
|
|
20241016,093500,49544591,720,719,720,719,2673
|
|
20241016,093400,47622703,719,719,719,719,18
|
|
20241016,093300,47609761,719,719,719,719,8
|
|
20241016,093200,47604009,719,719,719,719,1
|
|
20241016,093100,47603290,719,716,719,716,2191
|
|
20241016,093000,46034501,716,716,716,716,3932
|
|
20241016,092900,43219189,716,716,716,716,13
|
|
20241016,092800,43209881,716,716,716,716,1
|
|
20241016,092700,43209165,715,715,715,715,30
|
|
20241016,092600,43187715,716,715,716,715,52
|
|
20241016,092500,43150493,716,716,716,712,9757
|
|
20241016,092400,36186615,717,718,718,717,667
|
|
20241016,092300,35707726,718,718,718,718,2
|
|
20241016,092200,35706290,715,715,715,715,3982
|
|
20241016,092100,32859160,715,715,715,715,85
|
|
20241016,092000,32798385,715,715,715,715,1002
|
|
20241016,091900,32081955,715,715,715,715,5
|
|
20241016,091800,32078380,714,714,714,714,400
|
|
20241016,091700,31792780,714,714,714,714,1
|
|
20241016,091600,31792066,711,710,711,710,2410
|
|
20241016,091500,30078645,710,711,711,710,5262
|
|
20241016,091400,26342434,714,715,715,714,203
|
|
20241016,091300,26197290,713,715,715,713,304
|
|
20241016,091200,25980534,713,715,715,713,3140
|
|
20241016,091100,23741712,714,710,714,710,6755
|
|
20241016,091000,18939630,714,714,714,710,13609
|
|
20241016,090900,9270635,714,713,714,713,187
|
|
20241016,090800,9137269,714,714,714,711,2271
|
|
20241016,090700,7520910,714,718,718,714,1939
|
|
20241016,090600,6134605,719,719,719,719,51
|
|
20241016,090500,6097936,720,720,720,720,1
|
|
20241016,090400,6097216,715,721,721,715,6025
|
|
20241016,090300,1785578,722,721,722,718,133
|
|
20241016,090200,1689877,718,719,723,718,26
|
|
20241016,090100,1671184,719,722,723,719,276
|
|
20241016,090000,1472447,723,725,725,723,2031
|