607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,190400,105199939,716,716,716,716,1093
|
|
20241018,190300,105199939,716,716,716,716,0
|
|
20241018,190200,105199939,716,716,716,716,0
|
|
20241018,190100,105199939,716,716,716,716,0
|
|
20241018,190000,105199939,716,716,716,716,0
|
|
20241018,185900,105199939,716,716,716,716,0
|
|
20241018,185800,105199939,716,716,716,716,0
|
|
20241018,185700,105199939,716,716,716,716,0
|
|
20241018,185600,105199939,716,716,716,716,0
|
|
20241018,185500,105199939,716,716,716,716,0
|
|
20241018,185400,105199939,716,716,716,716,0
|
|
20241018,185300,105199939,716,716,716,716,0
|
|
20241018,185200,105199939,716,716,716,716,0
|
|
20241018,185100,105199939,716,716,716,716,0
|
|
20241018,185000,105199939,716,716,716,716,0
|
|
20241018,184900,105199939,716,716,716,716,0
|
|
20241018,184800,105199939,716,716,716,716,0
|
|
20241018,184700,105199939,716,716,716,716,0
|
|
20241018,184600,105199939,716,716,716,716,0
|
|
20241018,184500,105199939,716,716,716,716,0
|
|
20241018,184400,105199939,716,716,716,716,0
|
|
20241018,184300,105199939,716,716,716,716,0
|
|
20241018,184200,105199939,716,716,716,716,0
|
|
20241018,184100,105199939,716,716,716,716,0
|
|
20241018,184000,105199939,716,716,716,716,0
|
|
20241018,183900,105199939,716,716,716,716,0
|
|
20241018,183800,105199939,716,716,716,716,0
|
|
20241018,183700,105199939,716,716,716,716,0
|
|
20241018,183600,105199939,716,716,716,716,0
|
|
20241018,183500,105199939,716,716,716,716,0
|
|
20241018,183400,105199939,716,716,716,716,1093
|
|
20241018,183300,105199939,716,716,716,716,0
|
|
20241018,183200,105199939,716,716,716,716,0
|
|
20241018,183100,105199939,716,716,716,716,0
|
|
20241018,183000,105199939,716,716,716,716,0
|
|
20241018,182900,105199939,716,716,716,716,0
|
|
20241018,182800,105199939,716,716,716,716,0
|
|
20241018,182700,105199939,716,716,716,716,0
|
|
20241018,182600,105199939,716,716,716,716,0
|
|
20241018,182500,105199939,716,716,716,716,0
|
|
20241018,182400,105199939,716,716,716,716,0
|
|
20241018,182300,105199939,716,716,716,716,0
|
|
20241018,182200,105199939,716,716,716,716,0
|
|
20241018,182100,105199939,716,716,716,716,0
|
|
20241018,182000,105199939,716,716,716,716,0
|
|
20241018,181900,105199939,716,716,716,716,0
|
|
20241018,181800,105199939,716,716,716,716,0
|
|
20241018,181700,105199939,716,716,716,716,0
|
|
20241018,181600,105199939,716,716,716,716,0
|
|
20241018,181500,105199939,716,716,716,716,0
|
|
20241018,181400,105199939,716,716,716,716,0
|
|
20241018,181300,105199939,716,716,716,716,0
|
|
20241018,181200,105199939,716,716,716,716,0
|
|
20241018,181100,105199939,716,716,716,716,0
|
|
20241018,181000,105199939,716,716,716,716,0
|
|
20241018,180900,105199939,716,716,716,716,0
|
|
20241018,180800,105199939,716,716,716,716,0
|
|
20241018,180700,105199939,716,716,716,716,0
|
|
20241018,180600,105199939,716,716,716,716,0
|
|
20241018,180500,105199939,716,716,716,716,0
|
|
20241018,180400,105199939,716,716,716,716,1093
|
|
20241018,180300,105199939,716,716,716,716,0
|
|
20241018,180200,105199939,716,716,716,716,0
|
|
20241018,180100,105199939,716,716,716,716,0
|
|
20241018,180000,105199939,716,716,716,716,0
|
|
20241018,175900,105199939,716,716,716,716,0
|
|
20241018,175800,105199939,716,716,716,716,0
|
|
20241018,175700,105199939,716,716,716,716,0
|
|
20241018,175600,105199939,716,716,716,716,0
|
|
20241018,175500,105199939,716,716,716,716,0
|
|
20241018,175400,105199939,716,716,716,716,0
|
|
20241018,175300,105199939,716,716,716,716,0
|
|
20241018,175200,105199939,716,716,716,716,0
|
|
20241018,175100,105199939,716,716,716,716,0
|
|
20241018,175000,105199939,716,716,716,716,0
|
|
20241018,174900,105199939,716,716,716,716,0
|
|
20241018,174800,105199939,716,716,716,716,0
|
|
20241018,174700,105199939,716,716,716,716,0
|
|
20241018,174600,105199939,716,716,716,716,0
|
|
20241018,174500,105199939,716,716,716,716,0
|
|
20241018,174400,105199939,716,716,716,716,0
|
|
20241018,174300,105199939,716,716,716,716,0
|
|
20241018,174200,105199939,716,716,716,716,0
|
|
20241018,174100,105199939,716,716,716,716,0
|
|
20241018,174000,105199939,716,716,716,716,0
|
|
20241018,173900,105199939,716,716,716,716,0
|
|
20241018,173800,105199939,716,716,716,716,0
|
|
20241018,173700,105199939,716,716,716,716,0
|
|
20241018,173600,105199939,716,716,716,716,0
|
|
20241018,173500,105199939,716,716,716,716,0
|
|
20241018,173400,105199939,716,716,716,716,1093
|
|
20241018,173300,105199939,716,716,716,716,0
|
|
20241018,173200,105199939,716,716,716,716,0
|
|
20241018,173100,105199939,716,716,716,716,0
|
|
20241018,173000,105199939,716,716,716,716,0
|
|
20241018,172900,105199939,716,716,716,716,0
|
|
20241018,172800,105199939,716,716,716,716,0
|
|
20241018,172700,105199939,716,716,716,716,0
|
|
20241018,172600,105199939,716,716,716,716,0
|
|
20241018,172500,105199939,716,716,716,716,0
|
|
20241018,172400,105199939,716,716,716,716,0
|
|
20241018,172300,105199939,716,716,716,716,0
|
|
20241018,172200,105199939,716,716,716,716,0
|
|
20241018,172100,105199939,716,716,716,716,0
|
|
20241018,172000,105199939,716,716,716,716,0
|
|
20241018,171900,105199939,716,716,716,716,0
|
|
20241018,171800,105199939,716,716,716,716,0
|
|
20241018,171700,105199939,716,716,716,716,0
|
|
20241018,171600,105199939,716,716,716,716,0
|
|
20241018,171500,105199939,716,716,716,716,0
|
|
20241018,171400,105199939,716,716,716,716,0
|
|
20241018,171300,105199939,716,716,716,716,0
|
|
20241018,171200,105199939,716,716,716,716,0
|
|
20241018,171100,105199939,716,716,716,716,0
|
|
20241018,171000,105199939,716,716,716,716,0
|
|
20241018,170900,105199939,716,716,716,716,0
|
|
20241018,170800,105199939,716,716,716,716,0
|
|
20241018,170700,105199939,716,716,716,716,0
|
|
20241018,170600,105199939,716,716,716,716,0
|
|
20241018,170500,105199939,716,716,716,716,0
|
|
20241018,170400,105199939,716,716,716,716,1093
|
|
20241018,170300,105199939,716,716,716,716,0
|
|
20241018,170200,105199939,716,716,716,716,0
|
|
20241018,170100,105199939,716,716,716,716,0
|
|
20241018,170000,105199939,716,716,716,716,0
|
|
20241018,165900,105199939,716,716,716,716,0
|
|
20241018,165800,105199939,716,716,716,716,0
|
|
20241018,165700,105199939,716,716,716,716,0
|
|
20241018,165600,105199939,716,716,716,716,0
|
|
20241018,165500,105199939,716,716,716,716,0
|
|
20241018,165400,105199939,716,716,716,716,0
|
|
20241018,165300,105199939,716,716,716,716,0
|
|
20241018,165200,105199939,716,716,716,716,0
|
|
20241018,165100,105199939,716,716,716,716,0
|
|
20241018,165000,105199939,716,716,716,716,0
|
|
20241018,164900,105199939,716,716,716,716,0
|
|
20241018,164800,105199939,716,716,716,716,0
|
|
20241018,164700,105199939,716,716,716,716,0
|
|
20241018,164600,105199939,716,716,716,716,0
|
|
20241018,164500,105199939,716,716,716,716,0
|
|
20241018,164400,105199939,716,716,716,716,0
|
|
20241018,164300,105199939,716,716,716,716,0
|
|
20241018,164200,105199939,716,716,716,716,0
|
|
20241018,164100,105199939,716,716,716,716,0
|
|
20241018,164000,105199939,716,716,716,716,0
|
|
20241018,163900,105199939,716,716,716,716,0
|
|
20241018,163800,105199939,716,716,716,716,0
|
|
20241018,163700,105199939,716,716,716,716,0
|
|
20241018,163600,105199939,716,716,716,716,0
|
|
20241018,163500,105199939,716,716,716,716,0
|
|
20241018,163400,105199939,716,716,716,716,1093
|
|
20241018,163300,105199939,716,716,716,716,0
|
|
20241018,163200,105199939,716,716,716,716,0
|
|
20241018,163100,105199939,716,716,716,716,0
|
|
20241018,163000,105199939,716,716,716,716,0
|
|
20241018,162900,105199939,716,716,716,716,0
|
|
20241018,162800,105199939,716,716,716,716,0
|
|
20241018,162700,105199939,716,716,716,716,0
|
|
20241018,162600,105199939,716,716,716,716,0
|
|
20241018,162500,105199939,716,716,716,716,0
|
|
20241018,162400,105199939,716,716,716,716,0
|
|
20241018,162300,105199939,716,716,716,716,0
|
|
20241018,162200,105199939,716,716,716,716,0
|
|
20241018,162100,105199939,716,716,716,716,0
|
|
20241018,162000,105199939,716,716,716,716,0
|
|
20241018,161900,105199939,716,716,716,716,0
|
|
20241018,161800,105199939,716,716,716,716,0
|
|
20241018,161700,105199939,716,716,716,716,0
|
|
20241018,161600,105199939,716,716,716,716,0
|
|
20241018,161500,105199939,716,716,716,716,0
|
|
20241018,161400,105199939,716,716,716,716,0
|
|
20241018,161300,105199939,716,716,716,716,0
|
|
20241018,161200,105199939,716,716,716,716,0
|
|
20241018,161100,105199939,716,716,716,716,0
|
|
20241018,161000,105199939,716,716,716,716,0
|
|
20241018,160900,105199939,716,716,716,716,0
|
|
20241018,160800,105199939,716,716,716,716,0
|
|
20241018,160700,105199939,716,716,716,716,0
|
|
20241018,160600,105199939,716,716,716,716,0
|
|
20241018,160500,105199939,716,716,716,716,0
|
|
20241018,160400,105199939,716,716,716,716,1093
|
|
20241018,160300,105199939,716,716,716,716,0
|
|
20241018,160200,105199939,716,716,716,716,0
|
|
20241018,160100,105199939,716,716,716,716,0
|
|
20241018,160000,105199939,716,716,716,716,0
|
|
20241018,155900,105199939,716,716,716,716,0
|
|
20241018,155800,105199939,716,716,716,716,0
|
|
20241018,155700,105199939,716,716,716,716,0
|
|
20241018,155600,105199939,716,716,716,716,0
|
|
20241018,155500,105199939,716,716,716,716,0
|
|
20241018,155400,105199939,716,716,716,716,0
|
|
20241018,155300,105199939,716,716,716,716,0
|
|
20241018,155200,105199939,716,716,716,716,0
|
|
20241018,155100,105199939,716,716,716,716,0
|
|
20241018,155000,105199939,716,716,716,716,0
|
|
20241018,154900,105199939,716,716,716,716,0
|
|
20241018,154800,105199939,716,716,716,716,0
|
|
20241018,154700,105199939,716,716,716,716,0
|
|
20241018,154600,105199939,716,716,716,716,0
|
|
20241018,154500,105199939,716,716,716,716,0
|
|
20241018,154400,105199939,716,716,716,716,0
|
|
20241018,154300,105199939,716,716,716,716,0
|
|
20241018,154200,105199939,716,716,716,716,0
|
|
20241018,154100,105199939,716,716,716,716,0
|
|
20241018,154000,105199939,716,716,716,716,0
|
|
20241018,153900,105199939,716,716,716,716,0
|
|
20241018,153800,105199939,716,716,716,716,0
|
|
20241018,153700,105199939,716,716,716,716,0
|
|
20241018,153600,105199939,716,716,716,716,0
|
|
20241018,153500,105199939,716,716,716,716,0
|
|
20241018,153400,105199939,716,716,716,716,1093
|
|
20241018,153300,105199939,716,716,716,716,0
|
|
20241018,153200,105199939,716,716,716,716,0
|
|
20241018,153100,105199939,716,716,716,716,0
|
|
20241018,153000,105199939,716,716,716,716,1093
|
|
20241018,152900,104417351,716,716,716,716,0
|
|
20241018,152800,104417351,716,716,716,716,0
|
|
20241018,152700,104417351,716,716,716,716,0
|
|
20241018,152600,104417351,716,716,716,716,0
|
|
20241018,152500,104417351,716,716,716,716,0
|
|
20241018,152400,104417351,716,716,716,716,0
|
|
20241018,152300,104417351,716,716,716,716,0
|
|
20241018,152200,104417351,716,716,716,716,0
|
|
20241018,152100,104417351,716,716,716,716,0
|
|
20241018,152000,104417351,716,716,716,716,0
|
|
20241018,151900,104417351,716,716,716,716,50
|
|
20241018,151800,104381551,716,716,716,715,205
|
|
20241018,151700,104234838,715,715,715,715,250
|
|
20241018,151600,104056088,715,715,715,715,316
|
|
20241018,151500,103830148,715,715,715,715,244
|
|
20241018,151400,103655688,715,715,715,715,20
|
|
20241018,151300,103641388,715,715,715,715,0
|
|
20241018,151200,103641388,715,715,715,715,0
|
|
20241018,151100,103641388,715,715,715,715,3
|
|
20241018,151000,103639243,715,715,715,715,1033
|
|
20241018,150900,102900648,714,714,714,714,285
|
|
20241018,150800,102697158,715,715,715,715,0
|
|
20241018,150700,102697158,715,715,715,715,0
|
|
20241018,150600,102697158,715,715,715,715,10
|
|
20241018,150500,102690008,715,715,715,715,1
|
|
20241018,150400,102689293,715,715,715,715,5
|
|
20241018,150300,102685718,715,715,715,715,15
|
|
20241018,150200,102674993,715,715,715,715,800
|
|
20241018,150100,102102993,715,715,715,715,1
|
|
20241018,150000,102102278,715,714,715,714,205
|
|
20241018,145900,101955903,714,714,714,714,400
|
|
20241018,145800,101670303,715,715,715,715,11
|
|
20241018,145700,101662438,715,715,715,715,15
|
|
20241018,145600,101651713,715,715,715,715,3
|
|
20241018,145500,101649568,715,715,715,715,0
|
|
20241018,145400,101649568,715,715,715,715,0
|
|
20241018,145300,101649568,715,715,715,715,0
|
|
20241018,145200,101649568,715,715,715,715,21
|
|
20241018,145100,101634553,715,715,715,715,30
|
|
20241018,145000,101613103,715,715,715,715,10
|
|
20241018,144900,101605953,715,714,715,714,805
|
|
20241018,144800,101030683,714,714,714,714,2
|
|
20241018,144700,101029255,714,714,714,714,6
|
|
20241018,144600,101024971,714,714,714,714,0
|
|
20241018,144500,101024971,714,714,714,714,0
|
|
20241018,144400,101024971,714,714,714,714,0
|
|
20241018,144300,101024971,714,714,714,714,51
|
|
20241018,144200,100988557,714,715,715,714,223
|
|
20241018,144100,100829125,715,715,715,715,0
|
|
20241018,144000,100829125,715,715,715,715,0
|
|
20241018,143900,100829125,715,714,715,714,3
|
|
20241018,143800,100826982,715,715,715,715,169
|
|
20241018,143700,100706147,715,715,715,715,3
|
|
20241018,143600,100704002,715,715,715,715,0
|
|
20241018,143500,100704002,715,715,715,715,11
|
|
20241018,143400,100696137,715,715,715,715,619
|
|
20241018,143300,100253552,715,715,715,715,0
|
|
20241018,143200,100253552,715,715,715,715,0
|
|
20241018,143100,100253552,715,715,715,715,2
|
|
20241018,143000,100252122,715,715,715,715,3
|
|
20241018,142900,100249977,714,714,714,714,0
|
|
20241018,142800,100249977,714,714,714,714,0
|
|
20241018,142700,100249977,714,714,714,714,0
|
|
20241018,142600,100249977,714,714,714,714,101
|
|
20241018,142500,100177863,714,714,714,714,0
|
|
20241018,142400,100177863,714,714,714,714,20
|
|
20241018,142300,100163583,714,714,714,714,0
|
|
20241018,142200,100163583,714,714,714,714,25
|
|
20241018,142100,100145733,714,714,714,714,0
|
|
20241018,142000,100145733,714,714,714,714,0
|
|
20241018,141900,100145733,714,714,714,714,10
|
|
20241018,141800,100138593,715,715,715,715,30
|
|
20241018,141700,100117143,715,715,715,715,10
|
|
20241018,141600,100109993,715,715,715,715,10
|
|
20241018,141500,100102843,712,712,712,712,1
|
|
20241018,141400,100102131,711,711,711,711,0
|
|
20241018,141300,100102131,711,711,711,711,0
|
|
20241018,141200,100102131,711,711,711,711,0
|
|
20241018,141100,100102131,711,712,712,711,2100
|
|
20241018,141000,98607919,715,715,715,715,10
|
|
20241018,140900,98600769,715,715,715,715,0
|
|
20241018,140800,98600769,715,714,715,712,1581
|
|
20241018,140700,97473205,714,714,714,714,0
|
|
20241018,140600,97473205,714,714,714,714,0
|
|
20241018,140500,97473205,714,714,714,714,0
|
|
20241018,140400,97473205,714,714,714,714,13
|
|
20241018,140300,97463923,714,714,714,714,0
|
|
20241018,140200,97463923,714,714,714,714,10
|
|
20241018,140100,97456783,714,714,714,714,0
|
|
20241018,140000,97456783,714,714,714,714,0
|
|
20241018,135900,97456783,714,714,714,714,0
|
|
20241018,135800,97456783,714,714,714,714,0
|
|
20241018,135700,97456783,714,714,714,714,1
|
|
20241018,135600,97456069,714,714,714,714,0
|
|
20241018,135500,97456069,714,714,714,714,128
|
|
20241018,135400,97364677,714,714,714,714,21
|
|
20241018,135300,97349683,714,714,714,714,1
|
|
20241018,135200,97348969,713,713,713,713,0
|
|
20241018,135100,97348969,713,713,713,713,0
|
|
20241018,135000,97348969,713,713,713,713,200
|
|
20241018,134900,97206369,713,713,713,713,57
|
|
20241018,134800,97165728,714,714,714,714,4680
|
|
20241018,134700,93824208,713,713,713,713,267
|
|
20241018,134600,93633837,713,713,713,713,10
|
|
20241018,134500,93626707,713,713,713,713,710
|
|
20241018,134400,93120477,713,713,713,713,0
|
|
20241018,134300,93120477,713,713,713,713,0
|
|
20241018,134200,93120477,713,713,713,713,0
|
|
20241018,134100,93120477,713,713,713,713,0
|
|
20241018,134000,93120477,713,713,713,713,0
|
|
20241018,133900,93120477,713,713,713,713,0
|
|
20241018,133800,93120477,713,713,713,713,0
|
|
20241018,133700,93120477,713,713,713,713,0
|
|
20241018,133600,93120477,713,713,713,713,13
|
|
20241018,133500,93111208,712,712,712,712,1000
|
|
20241018,133400,92399208,712,712,712,712,1265
|
|
20241018,133300,91498528,711,711,711,711,700
|
|
20241018,133200,91000828,712,712,712,712,10
|
|
20241018,133100,90993708,712,712,712,712,0
|
|
20241018,133000,90993708,712,712,712,712,0
|
|
20241018,132900,90993708,712,712,712,712,0
|
|
20241018,132800,90993708,712,712,712,712,0
|
|
20241018,132700,90993708,712,712,712,712,10
|
|
20241018,132600,90986588,712,712,712,712,0
|
|
20241018,132500,90986588,712,712,712,712,0
|
|
20241018,132400,90986588,712,712,712,712,1
|
|
20241018,132300,90985876,711,711,711,711,600
|
|
20241018,132200,90559276,712,712,712,712,100
|
|
20241018,132100,90488076,712,712,712,712,1
|
|
20241018,132000,90487364,711,711,711,711,0
|
|
20241018,131900,90487364,711,711,711,711,513
|
|
20241018,131800,90122621,712,712,712,712,103
|
|
20241018,131700,90049285,712,712,712,712,346
|
|
20241018,131600,89802933,712,711,712,711,648
|
|
20241018,131500,89342203,711,711,711,711,65
|
|
20241018,131400,89295988,711,711,711,711,0
|
|
20241018,131300,89295988,711,711,711,711,0
|
|
20241018,131200,89295988,711,711,711,711,246
|
|
20241018,131100,89121082,712,711,712,711,266
|
|
20241018,131000,88931953,712,711,712,711,65
|
|
20241018,130900,88885735,711,712,712,711,107
|
|
20241018,130800,88809648,711,712,712,711,139
|
|
20241018,130700,88710719,712,712,712,712,101
|
|
20241018,130600,88638807,712,712,712,712,13
|
|
20241018,130500,88629551,712,712,712,712,0
|
|
20241018,130400,88629551,712,712,712,712,3
|
|
20241018,130300,88627415,712,712,712,712,36
|
|
20241018,130200,88601783,712,712,712,712,0
|
|
20241018,130100,88601783,712,712,712,712,20
|
|
20241018,130000,88587543,712,712,712,712,20
|
|
20241018,125900,88573303,712,712,712,712,54
|
|
20241018,125800,88534855,712,712,712,712,80
|
|
20241018,125700,88477895,712,712,712,712,140
|
|
20241018,125600,88378215,712,712,712,712,300
|
|
20241018,125500,88164615,712,712,712,712,30
|
|
20241018,125400,88143255,712,712,712,712,86
|
|
20241018,125300,88082023,712,712,712,712,0
|
|
20241018,125200,88082023,712,712,712,712,0
|
|
20241018,125100,88082023,712,712,712,712,35
|
|
20241018,125000,88057103,712,712,712,712,0
|
|
20241018,124900,88057103,712,712,712,712,0
|
|
20241018,124800,88057103,712,712,712,712,0
|
|
20241018,124700,88057103,712,711,712,710,20466
|
|
20241018,124600,73525518,712,713,713,711,11821
|
|
20241018,124500,65114443,713,714,714,713,3401
|
|
20241018,124400,62689429,714,714,714,714,176
|
|
20241018,124300,62563765,714,714,714,714,77
|
|
20241018,124200,62508787,714,715,715,714,16
|
|
20241018,124100,62497353,715,715,715,715,50
|
|
20241018,124000,62461603,715,715,715,715,0
|
|
20241018,123900,62461603,715,715,715,715,0
|
|
20241018,123800,62461603,715,715,715,715,10
|
|
20241018,123700,62454453,714,714,714,714,1100
|
|
20241018,123600,61669053,715,715,715,715,4
|
|
20241018,123500,61666193,715,715,715,715,3
|
|
20241018,123400,61664048,715,715,715,715,0
|
|
20241018,123300,61664048,715,715,715,715,0
|
|
20241018,123200,61664048,715,715,715,715,50
|
|
20241018,123100,61628298,714,714,714,714,0
|
|
20241018,123000,61628298,714,714,714,714,260
|
|
20241018,122900,61442658,715,715,715,715,263
|
|
20241018,122800,61254613,716,716,716,716,401
|
|
20241018,122700,60967497,716,716,716,716,2
|
|
20241018,122600,60966065,715,715,715,715,0
|
|
20241018,122500,60966065,715,715,715,715,100
|
|
20241018,122400,60894565,716,716,716,716,11
|
|
20241018,122300,60886689,716,716,716,716,0
|
|
20241018,122200,60886689,716,716,716,716,6
|
|
20241018,122100,60882393,716,716,716,716,0
|
|
20241018,122000,60882393,716,716,716,716,0
|
|
20241018,121900,60882393,716,716,716,716,0
|
|
20241018,121800,60882393,716,716,716,716,6
|
|
20241018,121700,60878097,713,713,713,713,0
|
|
20241018,121600,60878097,713,713,713,713,245
|
|
20241018,121500,60703412,714,714,714,714,15
|
|
20241018,121400,60692702,715,715,715,715,40
|
|
20241018,121300,60664102,716,716,716,716,0
|
|
20241018,121200,60664102,716,716,716,716,0
|
|
20241018,121100,60664102,716,713,716,713,501
|
|
20241018,121000,60306886,713,714,714,713,5000
|
|
20241018,120900,56739236,716,714,716,714,2025
|
|
20241018,120800,55293384,715,715,715,715,0
|
|
20241018,120700,55293384,715,715,715,715,11
|
|
20241018,120600,55285519,715,715,715,715,10
|
|
20241018,120500,55278369,715,716,716,715,287
|
|
20241018,120400,55073156,715,716,716,715,5484
|
|
20241018,120300,51151909,717,717,717,717,0
|
|
20241018,120200,51151909,717,717,717,717,50
|
|
20241018,120100,51116059,717,717,717,717,0
|
|
20241018,120000,51116059,717,717,717,717,0
|
|
20241018,115900,51116059,717,717,717,717,10
|
|
20241018,115800,51108889,717,717,717,717,0
|
|
20241018,115700,51108889,717,717,717,717,10
|
|
20241018,115600,51101719,717,717,717,717,5
|
|
20241018,115500,51098134,717,717,717,717,1
|
|
20241018,115400,51097417,717,717,717,717,0
|
|
20241018,115300,51097417,717,717,717,717,0
|
|
20241018,115200,51097417,717,717,717,717,300
|
|
20241018,115100,50882317,717,717,717,717,3
|
|
20241018,115000,50880166,716,716,716,716,0
|
|
20241018,114900,50880166,716,716,716,716,0
|
|
20241018,114800,50880166,716,717,717,716,211
|
|
20241018,114700,50729080,717,717,717,717,21
|
|
20241018,114600,50714023,717,717,717,717,0
|
|
20241018,114500,50714023,717,717,717,717,101
|
|
20241018,114400,50641606,717,717,717,717,0
|
|
20241018,114300,50641606,717,717,717,717,0
|
|
20241018,114200,50641606,717,717,717,717,24
|
|
20241018,114100,50624398,717,717,717,717,100
|
|
20241018,114000,50552698,717,717,717,717,0
|
|
20241018,113900,50552698,717,717,717,717,10
|
|
20241018,113800,50545528,716,716,716,716,0
|
|
20241018,113700,50545528,716,716,716,716,0
|
|
20241018,113600,50545528,716,716,716,716,0
|
|
20241018,113500,50545528,716,716,716,716,51
|
|
20241018,113400,50509012,716,716,716,716,0
|
|
20241018,113300,50509012,716,716,716,716,1
|
|
20241018,113200,50508296,717,717,717,717,0
|
|
20241018,113100,50508296,717,717,717,717,10
|
|
20241018,113000,50501126,717,716,717,716,109
|
|
20241018,112900,50423066,715,715,715,715,1
|
|
20241018,112800,50422351,715,715,715,715,768
|
|
20241018,112700,49873231,715,715,715,715,0
|
|
20241018,112600,49873231,715,715,715,715,0
|
|
20241018,112500,49873231,715,715,715,715,0
|
|
20241018,112400,49873231,715,715,715,715,3
|
|
20241018,112300,49871086,715,715,715,715,2230
|
|
20241018,112200,48276636,716,716,716,716,10
|
|
20241018,112100,48269476,715,715,715,715,545
|
|
20241018,112000,47879801,716,716,716,716,0
|
|
20241018,111900,47879801,716,716,716,716,1
|
|
20241018,111800,47879085,716,716,716,716,896
|
|
20241018,111700,47237549,717,716,717,716,461
|
|
20241018,111600,46907472,717,717,717,717,0
|
|
20241018,111500,46907472,717,717,717,717,100
|
|
20241018,111400,46835772,717,717,717,717,0
|
|
20241018,111300,46835772,717,717,717,717,10
|
|
20241018,111200,46828602,717,717,717,717,3
|
|
20241018,111100,46826451,717,717,717,717,0
|
|
20241018,111000,46826451,717,717,717,717,0
|
|
20241018,110900,46826451,717,717,717,717,699
|
|
20241018,110800,46325268,717,717,717,717,0
|
|
20241018,110700,46325268,717,717,717,717,0
|
|
20241018,110600,46325268,717,717,717,717,0
|
|
20241018,110500,46325268,717,717,717,717,33
|
|
20241018,110400,46301607,717,717,717,717,1000
|
|
20241018,110300,45584607,717,717,717,717,0
|
|
20241018,110200,45584607,717,717,717,717,161
|
|
20241018,110100,45469170,717,717,717,717,30
|
|
20241018,110000,45447660,717,717,717,717,2300
|
|
20241018,105900,43798560,717,717,717,717,5
|
|
20241018,105800,43794975,717,717,717,717,0
|
|
20241018,105700,43794975,717,717,717,717,1
|
|
20241018,105600,43794258,717,717,717,717,37
|
|
20241018,105500,43767729,719,719,719,719,12
|
|
20241018,105400,43759101,719,719,719,719,0
|
|
20241018,105300,43759101,719,719,719,719,4
|
|
20241018,105200,43756225,720,720,720,720,0
|
|
20241018,105100,43756225,720,720,720,720,0
|
|
20241018,105000,43756225,720,718,720,718,501
|
|
20241018,104900,43396497,720,720,720,720,0
|
|
20241018,104800,43396497,720,720,720,720,2
|
|
20241018,104700,43395057,720,720,720,720,2
|
|
20241018,104600,43393617,723,723,723,723,10
|
|
20241018,104500,43386387,723,723,723,723,1
|
|
20241018,104400,43385664,723,723,723,723,0
|
|
20241018,104300,43385664,723,723,723,723,0
|
|
20241018,104200,43385664,723,723,723,723,2
|
|
20241018,104100,43384218,723,723,723,723,0
|
|
20241018,104000,43384218,723,723,723,723,10
|
|
20241018,103900,43376988,723,723,723,723,9
|
|
20241018,103800,43370481,723,723,723,723,0
|
|
20241018,103700,43370481,723,723,723,723,10
|
|
20241018,103600,43363251,723,719,723,719,6
|
|
20241018,103500,43358933,723,723,723,723,0
|
|
20241018,103400,43358933,723,723,723,723,0
|
|
20241018,103300,43358933,723,723,723,723,0
|
|
20241018,103200,43358933,723,723,723,723,0
|
|
20241018,103100,43358933,723,723,723,723,0
|
|
20241018,103000,43358933,723,723,723,723,0
|
|
20241018,102900,43358933,723,723,723,723,100
|
|
20241018,102800,43286633,723,722,723,722,34
|
|
20241018,102700,43262073,723,723,723,723,1301
|
|
20241018,102600,42321450,722,721,722,721,569
|
|
20241018,102500,41910884,721,720,721,720,1668
|
|
20241018,102400,40709916,719,719,719,719,0
|
|
20241018,102300,40709916,719,719,719,719,5709
|
|
20241018,102200,36605145,719,715,719,715,1503
|
|
20241018,102100,35530488,719,716,719,715,543
|
|
20241018,102000,35141831,719,719,719,719,0
|
|
20241018,101900,35141831,719,719,719,719,117
|
|
20241018,101800,35057708,719,719,719,719,1
|
|
20241018,101700,35056989,719,719,719,719,1
|
|
20241018,101600,35056270,719,719,719,719,0
|
|
20241018,101500,35056270,719,719,719,719,2
|
|
20241018,101400,35054832,719,715,719,715,1521
|
|
20241018,101300,33967313,719,719,719,719,0
|
|
20241018,101200,33967313,719,719,719,719,0
|
|
20241018,101100,33967313,719,719,719,719,11
|
|
20241018,101000,33959404,719,719,719,719,10
|
|
20241018,100900,33952214,719,719,719,719,20
|
|
20241018,100800,33937834,719,719,719,719,0
|
|
20241018,100700,33937834,719,719,720,718,1033
|
|
20241018,100600,33195107,719,719,719,719,7
|
|
20241018,100500,33190074,719,719,719,719,13
|
|
20241018,100400,33180727,720,720,720,720,5
|
|
20241018,100300,33177127,720,720,720,720,1410
|
|
20241018,100200,32161927,720,719,720,719,5219
|
|
20241018,100100,28405965,720,720,720,720,0
|
|
20241018,100000,28405965,720,720,720,720,0
|
|
20241018,095900,28405965,720,720,720,720,0
|
|
20241018,095800,28405965,720,720,720,720,0
|
|
20241018,095700,28405965,720,720,720,720,0
|
|
20241018,095600,28405965,720,715,720,715,2
|
|
20241018,095500,28404530,721,721,721,721,0
|
|
20241018,095400,28404530,721,721,721,721,8
|
|
20241018,095300,28398762,721,718,722,710,22024
|
|
20241018,095200,12707902,722,722,722,722,0
|
|
20241018,095100,12707902,722,722,722,722,8
|
|
20241018,095000,12702126,722,722,722,722,16
|
|
20241018,094900,12690574,722,722,722,722,115
|
|
20241018,094800,12607544,722,722,722,722,23
|
|
20241018,094700,12590938,720,722,722,720,13
|
|
20241018,094600,12581572,722,722,722,722,103
|
|
20241018,094500,12507206,722,722,722,722,10
|
|
20241018,094400,12499986,722,722,722,722,1
|
|
20241018,094300,12499264,722,722,722,722,15
|
|
20241018,094200,12488434,722,722,722,722,71
|
|
20241018,094100,12437172,722,722,722,722,171
|
|
20241018,094000,12313710,722,721,722,721,48
|
|
20241018,093900,12279101,721,721,722,721,186
|
|
20241018,093800,12144994,721,721,721,721,28
|
|
20241018,093700,12124806,721,720,721,720,4
|
|
20241018,093600,12121925,721,721,721,721,11
|
|
20241018,093500,12113994,721,720,722,717,84
|
|
20241018,093400,12053561,720,720,720,720,5
|
|
20241018,093300,12049961,720,720,720,720,6
|
|
20241018,093200,12045641,720,718,720,718,2564
|
|
20241018,093100,10204687,718,718,718,718,29
|
|
20241018,093000,10183865,718,718,718,717,1235
|
|
20241018,092900,9297635,718,718,718,718,0
|
|
20241018,092800,9297635,718,718,718,718,10
|
|
20241018,092700,9290455,718,718,718,718,0
|
|
20241018,092600,9290455,718,718,718,718,2
|
|
20241018,092500,9289019,718,718,718,718,1000
|
|
20241018,092400,8571019,719,719,719,719,4
|
|
20241018,092300,8568143,719,719,719,719,0
|
|
20241018,092200,8568143,719,719,719,719,1
|
|
20241018,092100,8567424,719,719,719,719,38
|
|
20241018,092000,8540102,719,719,719,719,10
|
|
20241018,091900,8532912,719,719,719,719,2
|
|
20241018,091800,8531474,719,719,719,719,200
|
|
20241018,091700,8387674,719,719,719,719,2781
|
|
20241018,091600,6388135,719,719,719,719,2000
|
|
20241018,091500,4950135,720,720,720,720,0
|
|
20241018,091400,4950135,720,720,720,720,65
|
|
20241018,091300,4903335,720,720,720,720,1
|
|
20241018,091200,4902615,715,720,720,715,2542
|
|
20241018,091100,3074935,720,720,720,720,0
|
|
20241018,091000,3074935,720,720,720,713,1529
|
|
20241018,090900,1981287,720,719,721,718,310
|
|
20241018,090800,1758645,721,720,721,720,101
|
|
20241018,090700,1685924,722,722,722,722,110
|
|
20241018,090600,1606504,724,724,724,724,2
|
|
20241018,090500,1605056,720,724,724,720,162
|
|
20241018,090400,1488412,724,724,724,724,2
|
|
20241018,090300,1486964,724,724,724,724,0
|
|
20241018,090200,1486964,724,724,724,724,10
|
|
20241018,090100,1479724,725,724,725,724,7
|
|
20241018,090000,1474650,725,725,725,725,2034
|