607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,190400,160501941,717,717,717,717,898
|
|
20241021,190300,160501941,717,717,717,717,0
|
|
20241021,190200,160501941,717,717,717,717,0
|
|
20241021,190100,160501941,717,717,717,717,0
|
|
20241021,190000,160501941,717,717,717,717,0
|
|
20241021,185900,160501941,717,717,717,717,0
|
|
20241021,185800,160501941,717,717,717,717,0
|
|
20241021,185700,160501941,717,717,717,717,0
|
|
20241021,185600,160501941,717,717,717,717,0
|
|
20241021,185500,160501941,717,717,717,717,0
|
|
20241021,185400,160501941,717,717,717,717,0
|
|
20241021,185300,160501941,717,717,717,717,0
|
|
20241021,185200,160501941,717,717,717,717,0
|
|
20241021,185100,160501941,717,717,717,717,0
|
|
20241021,185000,160501941,717,717,717,717,0
|
|
20241021,184900,160501941,717,717,717,717,0
|
|
20241021,184800,160501941,717,717,717,717,0
|
|
20241021,184700,160501941,717,717,717,717,0
|
|
20241021,184600,160501941,717,717,717,717,0
|
|
20241021,184500,160501941,717,717,717,717,0
|
|
20241021,184400,160501941,717,717,717,717,0
|
|
20241021,184300,160501941,717,717,717,717,0
|
|
20241021,184200,160501941,717,717,717,717,0
|
|
20241021,184100,160501941,717,717,717,717,0
|
|
20241021,184000,160501941,717,717,717,717,0
|
|
20241021,183900,160501941,717,717,717,717,0
|
|
20241021,183800,160501941,717,717,717,717,0
|
|
20241021,183700,160501941,717,717,717,717,0
|
|
20241021,183600,160501941,717,717,717,717,0
|
|
20241021,183500,160501941,717,717,717,717,0
|
|
20241021,183400,160501941,717,717,717,717,898
|
|
20241021,183300,160501941,717,717,717,717,0
|
|
20241021,183200,160501941,717,717,717,717,0
|
|
20241021,183100,160501941,717,717,717,717,0
|
|
20241021,183000,160501941,717,717,717,717,0
|
|
20241021,182900,160501941,717,717,717,717,0
|
|
20241021,182800,160501941,717,717,717,717,0
|
|
20241021,182700,160501941,717,717,717,717,0
|
|
20241021,182600,160501941,717,717,717,717,0
|
|
20241021,182500,160501941,717,717,717,717,0
|
|
20241021,182400,160501941,717,717,717,717,0
|
|
20241021,182300,160501941,717,717,717,717,0
|
|
20241021,182200,160501941,717,717,717,717,0
|
|
20241021,182100,160501941,717,717,717,717,0
|
|
20241021,182000,160501941,717,717,717,717,0
|
|
20241021,181900,160501941,717,717,717,717,0
|
|
20241021,181800,160501941,717,717,717,717,0
|
|
20241021,181700,160501941,717,717,717,717,0
|
|
20241021,181600,160501941,717,717,717,717,0
|
|
20241021,181500,160501941,717,717,717,717,0
|
|
20241021,181400,160501941,717,717,717,717,0
|
|
20241021,181300,160501941,717,717,717,717,0
|
|
20241021,181200,160501941,717,717,717,717,0
|
|
20241021,181100,160501941,717,717,717,717,0
|
|
20241021,181000,160501941,717,717,717,717,0
|
|
20241021,180900,160501941,717,717,717,717,0
|
|
20241021,180800,160501941,717,717,717,717,0
|
|
20241021,180700,160501941,717,717,717,717,0
|
|
20241021,180600,160501941,717,717,717,717,0
|
|
20241021,180500,160501941,717,717,717,717,0
|
|
20241021,180400,160501941,717,717,717,717,898
|
|
20241021,180300,160501941,717,717,717,717,0
|
|
20241021,180200,160501941,717,717,717,717,0
|
|
20241021,180100,160501941,717,717,717,717,0
|
|
20241021,180000,160501941,717,717,717,717,0
|
|
20241021,175900,160501941,717,717,717,717,0
|
|
20241021,175800,160501941,717,717,717,717,0
|
|
20241021,175700,160501941,717,717,717,717,0
|
|
20241021,175600,160501941,717,717,717,717,0
|
|
20241021,175500,160501941,717,717,717,717,0
|
|
20241021,175400,160501941,717,717,717,717,0
|
|
20241021,175300,160501941,717,717,717,717,0
|
|
20241021,175200,160501941,717,717,717,717,0
|
|
20241021,175100,160501941,717,717,717,717,0
|
|
20241021,175000,160501941,717,717,717,717,0
|
|
20241021,174900,160501941,717,717,717,717,0
|
|
20241021,174800,160501941,717,717,717,717,0
|
|
20241021,174700,160501941,717,717,717,717,0
|
|
20241021,174600,160501941,717,717,717,717,0
|
|
20241021,174500,160501941,717,717,717,717,0
|
|
20241021,174400,160501941,717,717,717,717,0
|
|
20241021,174300,160501941,717,717,717,717,0
|
|
20241021,174200,160501941,717,717,717,717,0
|
|
20241021,174100,160501941,717,717,717,717,0
|
|
20241021,174000,160501941,717,717,717,717,0
|
|
20241021,173900,160501941,717,717,717,717,0
|
|
20241021,173800,160501941,717,717,717,717,0
|
|
20241021,173700,160501941,717,717,717,717,0
|
|
20241021,173600,160501941,717,717,717,717,0
|
|
20241021,173500,160501941,717,717,717,717,0
|
|
20241021,173400,160501941,717,717,717,717,898
|
|
20241021,173300,160501941,717,717,717,717,0
|
|
20241021,173200,160501941,717,717,717,717,0
|
|
20241021,173100,160501941,717,717,717,717,0
|
|
20241021,173000,160501941,717,717,717,717,0
|
|
20241021,172900,160501941,717,717,717,717,0
|
|
20241021,172800,160501941,717,717,717,717,0
|
|
20241021,172700,160501941,717,717,717,717,0
|
|
20241021,172600,160501941,717,717,717,717,0
|
|
20241021,172500,160501941,717,717,717,717,0
|
|
20241021,172400,160501941,717,717,717,717,0
|
|
20241021,172300,160501941,717,717,717,717,0
|
|
20241021,172200,160501941,717,717,717,717,0
|
|
20241021,172100,160501941,717,717,717,717,0
|
|
20241021,172000,160501941,717,717,717,717,0
|
|
20241021,171900,160501941,717,717,717,717,0
|
|
20241021,171800,160501941,717,717,717,717,0
|
|
20241021,171700,160501941,717,717,717,717,0
|
|
20241021,171600,160501941,717,717,717,717,0
|
|
20241021,171500,160501941,717,717,717,717,0
|
|
20241021,171400,160501941,717,717,717,717,0
|
|
20241021,171300,160501941,717,717,717,717,0
|
|
20241021,171200,160501941,717,717,717,717,0
|
|
20241021,171100,160501941,717,717,717,717,0
|
|
20241021,171000,160501941,717,717,717,717,0
|
|
20241021,170900,160501941,717,717,717,717,0
|
|
20241021,170800,160501941,717,717,717,717,0
|
|
20241021,170700,160501941,717,717,717,717,0
|
|
20241021,170600,160501941,717,717,717,717,0
|
|
20241021,170500,160501941,717,717,717,717,0
|
|
20241021,170400,160501941,717,717,717,717,898
|
|
20241021,170300,160501941,717,717,717,717,0
|
|
20241021,170200,160501941,717,717,717,717,0
|
|
20241021,170100,160501941,717,717,717,717,0
|
|
20241021,170000,160501941,717,717,717,717,0
|
|
20241021,165900,160501941,717,717,717,717,0
|
|
20241021,165800,160501941,717,717,717,717,0
|
|
20241021,165700,160501941,717,717,717,717,0
|
|
20241021,165600,160501941,717,717,717,717,0
|
|
20241021,165500,160501941,717,717,717,717,0
|
|
20241021,165400,160501941,717,717,717,717,0
|
|
20241021,165300,160501941,717,717,717,717,0
|
|
20241021,165200,160501941,717,717,717,717,0
|
|
20241021,165100,160501941,717,717,717,717,0
|
|
20241021,165000,160501941,717,717,717,717,0
|
|
20241021,164900,160501941,717,717,717,717,0
|
|
20241021,164800,160501941,717,717,717,717,0
|
|
20241021,164700,160501941,717,717,717,717,0
|
|
20241021,164600,160501941,717,717,717,717,0
|
|
20241021,164500,160501941,717,717,717,717,0
|
|
20241021,164400,160501941,717,717,717,717,0
|
|
20241021,164300,160501941,717,717,717,717,0
|
|
20241021,164200,160501941,717,717,717,717,0
|
|
20241021,164100,160501941,717,717,717,717,0
|
|
20241021,164000,160501941,717,717,717,717,0
|
|
20241021,163900,160501941,717,717,717,717,0
|
|
20241021,163800,160501941,717,717,717,717,0
|
|
20241021,163700,160501941,717,717,717,717,0
|
|
20241021,163600,160501941,717,717,717,717,0
|
|
20241021,163500,160501941,717,717,717,717,0
|
|
20241021,163400,160501941,717,717,717,717,898
|
|
20241021,163300,160501941,717,717,717,717,0
|
|
20241021,163200,160501941,717,717,717,717,0
|
|
20241021,163100,160501941,717,717,717,717,0
|
|
20241021,163000,160501941,717,717,717,717,0
|
|
20241021,162900,160501941,717,717,717,717,0
|
|
20241021,162800,160501941,717,717,717,717,0
|
|
20241021,162700,160501941,717,717,717,717,0
|
|
20241021,162600,160501941,717,717,717,717,0
|
|
20241021,162500,160501941,717,717,717,717,0
|
|
20241021,162400,160501941,717,717,717,717,0
|
|
20241021,162300,160501941,717,717,717,717,0
|
|
20241021,162200,160501941,717,717,717,717,0
|
|
20241021,162100,160501941,717,717,717,717,0
|
|
20241021,162000,160501941,717,717,717,717,0
|
|
20241021,161900,160501941,717,717,717,717,0
|
|
20241021,161800,160501941,717,717,717,717,0
|
|
20241021,161700,160501941,717,717,717,717,0
|
|
20241021,161600,160501941,717,717,717,717,0
|
|
20241021,161500,160501941,717,717,717,717,0
|
|
20241021,161400,160501941,717,717,717,717,0
|
|
20241021,161300,160501941,717,717,717,717,0
|
|
20241021,161200,160501941,717,717,717,717,0
|
|
20241021,161100,160501941,717,717,717,717,0
|
|
20241021,161000,160501941,717,717,717,717,0
|
|
20241021,160900,160501941,717,717,717,717,0
|
|
20241021,160800,160501941,717,717,717,717,0
|
|
20241021,160700,160501941,717,717,717,717,0
|
|
20241021,160600,160501941,717,717,717,717,0
|
|
20241021,160500,160501941,717,717,717,717,0
|
|
20241021,160400,160501941,717,717,717,717,898
|
|
20241021,160300,160501941,717,717,717,717,0
|
|
20241021,160200,160501941,717,717,717,717,0
|
|
20241021,160100,160501941,717,717,717,717,0
|
|
20241021,160000,160501941,717,717,717,717,0
|
|
20241021,155900,160501941,717,717,717,717,0
|
|
20241021,155800,160501941,717,717,717,717,0
|
|
20241021,155700,160501941,717,717,717,717,0
|
|
20241021,155600,160501941,717,717,717,717,0
|
|
20241021,155500,160501941,717,717,717,717,0
|
|
20241021,155400,160501941,717,717,717,717,0
|
|
20241021,155300,160501941,717,717,717,717,0
|
|
20241021,155200,160501941,717,717,717,717,0
|
|
20241021,155100,160501941,717,717,717,717,0
|
|
20241021,155000,160501941,717,717,717,717,0
|
|
20241021,154900,160501941,717,717,717,717,0
|
|
20241021,154800,160501941,717,717,717,717,0
|
|
20241021,154700,160501941,717,717,717,717,0
|
|
20241021,154600,160501941,717,717,717,717,0
|
|
20241021,154500,160501941,717,717,717,717,0
|
|
20241021,154400,160501941,717,717,717,717,0
|
|
20241021,154300,160501941,717,717,717,717,0
|
|
20241021,154200,160501941,717,717,717,717,0
|
|
20241021,154100,160501941,717,717,717,717,0
|
|
20241021,154000,160501941,717,717,717,717,0
|
|
20241021,153900,160501941,717,717,717,717,0
|
|
20241021,153800,160501941,717,717,717,717,0
|
|
20241021,153700,160501941,717,717,717,717,0
|
|
20241021,153600,160501941,717,717,717,717,0
|
|
20241021,153500,160501941,717,717,717,717,0
|
|
20241021,153400,160501941,717,717,717,717,898
|
|
20241021,153300,160501941,717,717,717,717,0
|
|
20241021,153200,160501941,717,717,717,717,0
|
|
20241021,153100,160501941,717,717,717,717,0
|
|
20241021,153000,160501941,717,717,717,717,898
|
|
20241021,152900,159858075,717,717,717,717,0
|
|
20241021,152800,159858075,717,717,717,717,0
|
|
20241021,152700,159858075,717,717,717,717,0
|
|
20241021,152600,159858075,717,717,717,717,0
|
|
20241021,152500,159858075,717,717,717,717,0
|
|
20241021,152400,159858075,717,717,717,717,0
|
|
20241021,152300,159858075,717,717,717,717,0
|
|
20241021,152200,159858075,717,717,717,717,0
|
|
20241021,152100,159858075,717,717,717,717,0
|
|
20241021,152000,159858075,717,717,717,717,0
|
|
20241021,151900,159858075,717,717,717,717,2
|
|
20241021,151800,159856641,716,716,716,716,36
|
|
20241021,151700,159830865,716,716,716,716,0
|
|
20241021,151600,159830865,716,716,716,716,1
|
|
20241021,151500,159830149,714,714,714,714,0
|
|
20241021,151400,159830149,714,714,714,714,2000
|
|
20241021,151300,158402149,714,714,716,714,892
|
|
20241021,151200,157764984,716,716,716,716,0
|
|
20241021,151100,157764984,716,715,716,715,5601
|
|
20241021,151000,153760268,716,715,716,715,219
|
|
20241021,150900,153603681,716,716,716,716,77
|
|
20241021,150800,153548549,716,716,716,716,410
|
|
20241021,150700,153254989,716,716,716,716,90
|
|
20241021,150600,153190549,716,716,716,716,0
|
|
20241021,150500,153190549,716,716,716,716,1
|
|
20241021,150400,153189833,716,715,716,715,9
|
|
20241021,150300,153183397,716,716,716,716,7
|
|
20241021,150200,153178385,715,715,715,715,800
|
|
20241021,150100,152606385,716,716,716,716,36
|
|
20241021,150000,152580609,716,716,716,716,245
|
|
20241021,145900,152405189,716,716,716,716,300
|
|
20241021,145800,152190389,717,717,717,717,0
|
|
20241021,145700,152190389,717,717,717,717,1
|
|
20241021,145600,152189672,716,717,717,716,591
|
|
20241021,145500,151766425,717,717,717,717,0
|
|
20241021,145400,151766425,717,717,717,717,0
|
|
20241021,145300,151766425,717,717,717,717,0
|
|
20241021,145200,151766425,717,718,718,717,1808
|
|
20241021,145100,150470008,719,719,719,719,0
|
|
20241021,145000,150470008,719,719,719,719,10
|
|
20241021,144900,150462818,719,719,719,719,0
|
|
20241021,144800,150462818,719,719,719,719,0
|
|
20241021,144700,150462818,719,719,719,719,0
|
|
20241021,144600,150462818,719,719,719,719,100
|
|
20241021,144500,150390918,719,719,719,719,0
|
|
20241021,144400,150390918,719,719,719,719,7
|
|
20241021,144300,150385885,719,718,719,718,210
|
|
20241021,144200,150235095,718,718,718,718,50
|
|
20241021,144100,150199195,719,719,719,719,89
|
|
20241021,144000,150135204,719,719,719,719,20
|
|
20241021,143900,150120824,719,719,719,719,20
|
|
20241021,143800,150106444,719,719,719,719,0
|
|
20241021,143700,150106444,719,719,719,719,0
|
|
20241021,143600,150106444,719,719,719,719,2
|
|
20241021,143500,150105006,720,720,720,720,0
|
|
20241021,143400,150105006,720,720,720,720,0
|
|
20241021,143300,150105006,720,720,720,720,22
|
|
20241021,143200,150089166,720,719,720,719,7
|
|
20241021,143100,150084132,720,720,720,720,15
|
|
20241021,143000,150073332,720,720,720,720,0
|
|
20241021,142900,150073332,720,720,720,720,20
|
|
20241021,142800,150058932,720,719,720,719,48
|
|
20241021,142700,150024419,719,719,719,719,0
|
|
20241021,142600,150024419,719,719,719,719,0
|
|
20241021,142500,150024419,719,719,719,719,0
|
|
20241021,142400,150024419,719,719,719,719,177
|
|
20241021,142300,149897156,720,719,720,719,974
|
|
20241021,142200,149195994,719,719,719,719,0
|
|
20241021,142100,149195994,719,719,719,719,0
|
|
20241021,142000,149195994,719,719,719,719,0
|
|
20241021,141900,149195994,719,719,719,719,63
|
|
20241021,141800,149150697,719,719,719,719,0
|
|
20241021,141700,149150697,719,719,719,719,10
|
|
20241021,141600,149143507,718,718,718,718,0
|
|
20241021,141500,149143507,718,719,719,718,727
|
|
20241021,141400,148620821,719,719,719,719,0
|
|
20241021,141300,148620821,719,719,719,719,0
|
|
20241021,141200,148620821,719,719,719,719,0
|
|
20241021,141100,148620821,719,719,719,719,200
|
|
20241021,141000,148477021,719,719,719,719,34
|
|
20241021,140900,148452575,719,719,719,719,3
|
|
20241021,140800,148450418,719,719,719,719,15
|
|
20241021,140700,148439633,719,719,719,719,0
|
|
20241021,140600,148439633,719,719,719,719,10
|
|
20241021,140500,148432443,719,718,719,718,1261
|
|
20241021,140400,147526919,718,717,718,717,103
|
|
20241021,140300,147453064,717,717,717,717,400
|
|
20241021,140200,147166264,718,718,718,718,0
|
|
20241021,140100,147166264,718,718,718,718,0
|
|
20241021,140000,147166264,718,717,718,717,635
|
|
20241021,135900,146710899,718,718,718,718,49
|
|
20241021,135800,146675717,718,718,718,718,0
|
|
20241021,135700,146675717,718,718,718,718,30
|
|
20241021,135600,146654177,718,718,718,718,0
|
|
20241021,135500,146654177,718,718,718,718,2
|
|
20241021,135400,146652741,713,713,713,713,0
|
|
20241021,135300,146652741,713,713,713,713,0
|
|
20241021,135200,146652741,713,718,718,713,471
|
|
20241021,135100,146316913,719,719,719,719,0
|
|
20241021,135000,146316913,719,719,719,719,0
|
|
20241021,134900,146316913,719,719,719,719,39
|
|
20241021,134800,146288872,719,718,719,718,2001
|
|
20241021,134700,144852153,718,718,718,718,0
|
|
20241021,134600,144852153,718,718,718,718,0
|
|
20241021,134500,144852153,718,718,718,718,10
|
|
20241021,134400,144844973,718,718,718,718,11
|
|
20241021,134300,144837075,717,717,717,717,500
|
|
20241021,134200,144478575,717,717,717,717,0
|
|
20241021,134100,144478575,717,717,717,717,0
|
|
20241021,134000,144478575,717,717,717,717,0
|
|
20241021,133900,144478575,717,717,717,717,0
|
|
20241021,133800,144478575,717,717,717,717,70
|
|
20241021,133700,144428385,717,717,717,717,44
|
|
20241021,133600,144396837,717,717,717,717,0
|
|
20241021,133500,144396837,717,717,717,717,0
|
|
20241021,133400,144396837,717,717,717,717,0
|
|
20241021,133300,144396837,717,717,717,717,10
|
|
20241021,133200,144389667,717,717,717,717,0
|
|
20241021,133100,144389667,717,717,717,717,1
|
|
20241021,133000,144388950,713,713,713,713,600
|
|
20241021,132900,143961150,717,717,717,717,5
|
|
20241021,132800,143957565,717,717,717,717,0
|
|
20241021,132700,143957565,717,717,717,717,0
|
|
20241021,132600,143957565,717,717,717,717,0
|
|
20241021,132500,143957565,717,717,717,717,0
|
|
20241021,132400,143957565,717,717,717,717,134
|
|
20241021,132300,143861487,717,717,717,717,0
|
|
20241021,132200,143861487,717,717,717,717,13
|
|
20241021,132100,143852166,713,713,713,713,12
|
|
20241021,132000,143843610,718,718,718,718,0
|
|
20241021,131900,143843610,718,718,718,718,712
|
|
20241021,131800,143332394,719,719,719,719,0
|
|
20241021,131700,143332394,719,719,719,719,1
|
|
20241021,131600,143331675,720,720,720,720,0
|
|
20241021,131500,143331675,720,720,720,720,0
|
|
20241021,131400,143331675,720,719,720,719,1002
|
|
20241021,131300,142610790,719,719,719,711,10598
|
|
20241021,131200,135058113,720,720,720,720,10
|
|
20241021,131100,135050913,720,720,720,720,174
|
|
20241021,131000,134925633,723,723,723,723,9
|
|
20241021,130900,134919126,723,723,723,723,66
|
|
20241021,130800,134871408,724,724,724,724,0
|
|
20241021,130700,134871408,724,724,724,724,0
|
|
20241021,130600,134871408,724,724,724,724,0
|
|
20241021,130500,134871408,724,724,724,724,0
|
|
20241021,130400,134871408,724,724,724,724,0
|
|
20241021,130300,134871408,724,724,724,724,0
|
|
20241021,130200,134871408,724,724,724,724,0
|
|
20241021,130100,134871408,724,724,724,724,0
|
|
20241021,130000,134871408,724,724,724,724,1
|
|
20241021,125900,134870684,724,724,724,724,0
|
|
20241021,125800,134870684,724,724,724,724,0
|
|
20241021,125700,134870684,724,724,724,724,0
|
|
20241021,125600,134870684,724,724,724,724,39
|
|
20241021,125500,134842448,724,724,724,724,225
|
|
20241021,125400,134679548,724,724,724,724,0
|
|
20241021,125300,134679548,724,724,724,724,0
|
|
20241021,125200,134679548,724,724,724,724,0
|
|
20241021,125100,134679548,724,724,724,724,0
|
|
20241021,125000,134679548,724,724,724,724,2
|
|
20241021,124900,134678100,724,724,724,724,55
|
|
20241021,124800,134638280,724,724,724,724,0
|
|
20241021,124700,134638280,724,724,724,724,2
|
|
20241021,124600,134636832,724,724,724,724,1
|
|
20241021,124500,134636108,724,724,724,724,0
|
|
20241021,124400,134636108,724,724,724,724,0
|
|
20241021,124300,134636108,724,724,724,724,0
|
|
20241021,124200,134636108,724,724,724,724,0
|
|
20241021,124100,134636108,724,724,724,724,16
|
|
20241021,124000,134624524,724,724,724,724,0
|
|
20241021,123900,134624524,724,724,724,724,1
|
|
20241021,123800,134623800,724,724,724,724,111
|
|
20241021,123700,134543436,724,724,724,724,0
|
|
20241021,123600,134543436,724,724,724,724,0
|
|
20241021,123500,134543436,724,724,724,724,0
|
|
20241021,123400,134543436,724,724,724,724,0
|
|
20241021,123300,134543436,724,724,724,724,0
|
|
20241021,123200,134543436,724,724,724,724,0
|
|
20241021,123100,134543436,724,724,724,724,1
|
|
20241021,123000,134542712,724,724,724,724,0
|
|
20241021,122900,134542712,724,724,724,724,0
|
|
20241021,122800,134542712,724,724,724,724,25
|
|
20241021,122700,134524612,724,724,724,724,0
|
|
20241021,122600,134524612,724,724,724,724,10
|
|
20241021,122500,134517372,724,724,724,724,141
|
|
20241021,122400,134415288,724,724,724,724,143
|
|
20241021,122300,134311756,724,724,724,724,43
|
|
20241021,122200,134280624,719,720,720,719,89
|
|
20241021,122100,134216583,724,724,724,724,0
|
|
20241021,122000,134216583,724,724,724,724,0
|
|
20241021,121900,134216583,724,724,724,724,1
|
|
20241021,121800,134215859,719,719,719,719,30
|
|
20241021,121700,134194289,719,719,719,719,160
|
|
20241021,121600,134079249,724,724,724,720,151
|
|
20241021,121500,133970229,724,724,724,724,0
|
|
20241021,121400,133970229,724,724,724,724,101
|
|
20241021,121300,133897105,723,723,724,723,295
|
|
20241021,121200,133683818,723,723,723,723,2
|
|
20241021,121100,133682372,723,723,723,723,0
|
|
20241021,121000,133682372,723,723,723,723,0
|
|
20241021,120900,133682372,723,723,723,723,244
|
|
20241021,120800,133505960,723,723,723,723,0
|
|
20241021,120700,133505960,723,723,723,723,0
|
|
20241021,120600,133505960,723,723,723,723,0
|
|
20241021,120500,133505960,723,723,723,723,10
|
|
20241021,120400,133498730,724,724,724,724,0
|
|
20241021,120300,133498730,724,724,724,724,0
|
|
20241021,120200,133498730,724,724,724,724,0
|
|
20241021,120100,133498730,724,724,724,724,0
|
|
20241021,120000,133498730,724,724,724,724,0
|
|
20241021,115900,133498730,724,724,724,724,0
|
|
20241021,115800,133498730,724,724,724,724,0
|
|
20241021,115700,133498730,724,724,724,724,0
|
|
20241021,115600,133498730,724,724,724,724,0
|
|
20241021,115500,133498730,724,720,724,720,4
|
|
20241021,115400,133495838,720,724,724,720,11
|
|
20241021,115300,133487878,724,724,724,724,10
|
|
20241021,115200,133480638,725,725,725,725,0
|
|
20241021,115100,133480638,725,725,725,725,0
|
|
20241021,115000,133480638,725,725,725,725,0
|
|
20241021,114900,133480638,725,724,725,724,90
|
|
20241021,114800,133415476,724,724,724,724,7
|
|
20241021,114700,133410408,725,725,725,725,0
|
|
20241021,114600,133410408,725,725,725,725,0
|
|
20241021,114500,133410408,725,725,725,725,0
|
|
20241021,114400,133410408,725,725,725,725,0
|
|
20241021,114300,133410408,725,725,725,723,541
|
|
20241021,114200,133018203,725,725,725,725,0
|
|
20241021,114100,133018203,725,723,725,723,3
|
|
20241021,114000,133016032,725,725,725,725,0
|
|
20241021,113900,133016032,725,725,725,725,0
|
|
20241021,113800,133016032,725,723,725,723,11
|
|
20241021,113700,133008077,725,725,725,725,0
|
|
20241021,113600,133008077,725,725,725,725,0
|
|
20241021,113500,133008077,725,725,725,725,0
|
|
20241021,113400,133008077,725,725,725,725,0
|
|
20241021,113300,133008077,725,725,725,725,0
|
|
20241021,113200,133008077,725,725,725,725,10
|
|
20241021,113100,133000827,725,725,725,725,0
|
|
20241021,113000,133000827,725,725,725,725,1
|
|
20241021,112900,133000102,723,723,723,723,24
|
|
20241021,112800,132982750,725,725,725,725,2
|
|
20241021,112700,132981300,725,725,725,725,0
|
|
20241021,112600,132981300,725,723,725,723,102
|
|
20241021,112500,132907550,725,724,725,724,825
|
|
20241021,112400,132310249,724,724,724,724,2
|
|
20241021,112300,132308801,724,724,724,723,2863
|
|
20241021,112200,130238629,724,724,724,724,282
|
|
20241021,112100,130034461,725,724,725,724,118
|
|
20241021,112000,129949028,724,722,724,722,203
|
|
20241021,111900,129802458,722,723,723,722,2868
|
|
20241021,111800,127731664,719,723,723,719,485
|
|
20241021,111700,127381749,724,723,724,723,22
|
|
20241021,111600,127365841,723,723,723,723,222
|
|
20241021,111500,127205335,723,723,723,723,2
|
|
20241021,111400,127203889,723,723,723,723,460
|
|
20241021,111300,126871309,723,723,723,723,101
|
|
20241021,111200,126798286,723,723,723,723,8
|
|
20241021,111100,126792502,723,723,723,723,5
|
|
20241021,111000,126788887,723,723,723,723,0
|
|
20241021,110900,126788887,723,723,723,723,12
|
|
20241021,110800,126780211,720,720,720,720,0
|
|
20241021,110700,126780211,720,720,720,720,50
|
|
20241021,110600,126744211,723,723,723,723,0
|
|
20241021,110500,126744211,723,723,723,723,0
|
|
20241021,110400,126744211,723,723,723,723,122
|
|
20241021,110300,126656005,723,720,723,720,253
|
|
20241021,110200,126473842,723,723,723,723,90
|
|
20241021,110100,126408772,723,723,723,723,300
|
|
20241021,110000,126191872,723,723,723,723,1
|
|
20241021,105900,126191149,721,721,721,721,135
|
|
20241021,105800,126093814,723,723,723,723,10
|
|
20241021,105700,126086584,725,725,725,725,0
|
|
20241021,105600,126086584,725,725,725,725,1
|
|
20241021,105500,126085859,725,725,725,721,506
|
|
20241021,105400,125721013,725,725,725,725,1300
|
|
20241021,105300,124778513,725,722,725,722,4759
|
|
20241021,105200,121336501,724,722,724,722,12050
|
|
20241021,105100,112626833,722,721,722,721,6148
|
|
20241021,105000,108188081,720,720,720,720,0
|
|
20241021,104900,108188081,720,720,721,720,6701
|
|
20241021,104800,103363360,720,719,720,719,339
|
|
20241021,104700,103119480,719,719,719,718,6133
|
|
20241021,104600,98710922,720,719,720,719,947
|
|
20241021,104500,98030027,719,719,719,719,0
|
|
20241021,104400,98030027,719,718,719,718,2735
|
|
20241021,104300,96065761,716,715,717,715,12362
|
|
20241021,104200,87210632,715,714,716,714,3958
|
|
20241021,104100,84381617,714,713,714,713,261
|
|
20241021,104000,84195523,713,713,713,713,0
|
|
20241021,103900,84195523,713,713,713,713,450
|
|
20241021,103800,83874673,713,713,713,713,0
|
|
20241021,103700,83874673,713,713,713,713,1
|
|
20241021,103600,83873960,710,710,710,710,50000
|
|
20241021,103500,48373960,713,711,713,710,2457
|
|
20241021,103400,46629450,713,713,713,713,0
|
|
20241021,103300,46629450,713,713,713,712,21
|
|
20241021,103200,46614487,713,712,713,712,1031
|
|
20241021,103100,45880414,712,712,712,712,4
|
|
20241021,103000,45877566,712,711,712,710,1217
|
|
20241021,102900,45013421,710,712,712,710,3337
|
|
20241021,102800,42643634,713,713,713,713,0
|
|
20241021,102700,42643634,713,713,713,713,100
|
|
20241021,102600,42572334,713,713,713,713,39
|
|
20241021,102500,42544527,713,713,713,713,10
|
|
20241021,102400,42537397,713,713,713,713,0
|
|
20241021,102300,42537397,713,711,713,711,1010
|
|
20241021,102200,41819267,712,712,712,712,5
|
|
20241021,102100,41815707,713,713,713,713,7
|
|
20241021,102000,41810716,710,713,713,710,4062
|
|
20241021,101900,38921567,713,713,713,713,1371
|
|
20241021,101800,37944044,713,713,713,713,200
|
|
20241021,101700,37801444,713,713,713,713,2540
|
|
20241021,101600,35990424,713,713,713,713,0
|
|
20241021,101500,35990424,713,713,713,713,0
|
|
20241021,101400,35990424,713,713,713,713,0
|
|
20241021,101300,35990424,713,713,713,713,10
|
|
20241021,101200,35983294,713,713,713,713,0
|
|
20241021,101100,35983294,713,713,713,713,91
|
|
20241021,101000,35918411,713,713,713,713,1
|
|
20241021,100900,35917698,713,713,713,713,2
|
|
20241021,100800,35916272,713,713,713,713,1621
|
|
20241021,100700,34760499,713,713,713,713,60
|
|
20241021,100600,34717719,713,713,713,713,15
|
|
20241021,100500,34707024,713,714,714,713,11
|
|
20241021,100400,34699175,714,714,714,714,8
|
|
20241021,100300,34693463,714,714,714,713,102
|
|
20241021,100200,34620667,714,714,714,714,10
|
|
20241021,100100,34613527,714,714,714,714,0
|
|
20241021,100000,34613527,714,714,714,714,1
|
|
20241021,095900,34612813,710,712,715,710,10033
|
|
20241021,095800,27482237,715,715,715,715,73
|
|
20241021,095700,27430042,715,715,715,715,0
|
|
20241021,095600,27430042,715,715,715,715,1
|
|
20241021,095500,27429327,712,712,712,712,0
|
|
20241021,095400,27429327,712,712,712,712,1000
|
|
20241021,095300,26717327,712,712,712,712,2066
|
|
20241021,095200,25246335,712,713,713,712,1471
|
|
20241021,095100,24198924,713,715,715,713,1501
|
|
20241021,095000,23128709,713,715,715,713,2024
|
|
20241021,094900,21685577,713,714,714,713,2118
|
|
20241021,094800,20175327,714,714,715,714,1311
|
|
20241021,094700,19239248,715,715,715,715,41
|
|
20241021,094600,19209933,715,715,715,715,150
|
|
20241021,094500,19102683,715,715,715,715,69
|
|
20241021,094400,19053348,715,715,715,715,0
|
|
20241021,094300,19053348,715,715,715,715,0
|
|
20241021,094200,19053348,715,715,715,715,62
|
|
20241021,094100,19009018,715,717,717,715,80
|
|
20241021,094000,18951718,717,717,717,717,1
|
|
20241021,093900,18951001,713,713,713,713,2500
|
|
20241021,093800,17168501,717,714,717,713,6146
|
|
20241021,093700,12786349,713,714,714,713,1869
|
|
20241021,093600,11453487,718,718,718,718,10
|
|
20241021,093500,11446307,718,718,718,718,0
|
|
20241021,093400,11446307,718,718,718,718,7
|
|
20241021,093300,11441281,719,719,719,719,0
|
|
20241021,093200,11441281,719,719,719,719,0
|
|
20241021,093100,11441281,719,717,719,717,2001
|
|
20241021,093000,10005112,718,718,718,718,77
|
|
20241021,092900,9949826,718,718,718,718,0
|
|
20241021,092800,9949826,718,718,718,718,0
|
|
20241021,092700,9949826,718,718,718,718,1
|
|
20241021,092600,9949108,714,714,714,714,1000
|
|
20241021,092500,9235108,714,718,718,714,85
|
|
20241021,092400,9174214,718,714,718,714,46
|
|
20241021,092300,9141366,714,714,714,714,28
|
|
20241021,092200,9121374,718,718,718,718,52
|
|
20241021,092100,9084038,718,718,718,718,50
|
|
20241021,092000,9048138,719,719,719,719,23
|
|
20241021,091900,9031601,719,719,719,719,83
|
|
20241021,091800,8971924,714,714,714,714,3000
|
|
20241021,091700,6829924,714,719,719,714,130
|
|
20241021,091600,6736603,719,719,719,719,0
|
|
20241021,091500,6736603,719,719,719,719,27
|
|
20241021,091400,6717190,719,715,719,714,332
|
|
20241021,091300,6480048,714,714,714,714,546
|
|
20241021,091200,6090204,715,714,715,714,1221
|
|
20241021,091100,5218399,714,714,714,714,17
|
|
20241021,091000,5206261,714,714,714,711,1586
|
|
20241021,090900,4078357,712,714,714,712,1055
|
|
20241021,090800,3327096,714,714,714,711,169
|
|
20241021,090700,3206436,711,714,714,711,2505
|
|
20241021,090600,1424821,715,715,715,715,6
|
|
20241021,090500,1420531,715,721,721,715,503
|
|
20241021,090400,1060880,715,715,715,715,500
|
|
20241021,090300,703380,721,723,723,712,142
|
|
20241021,090200,602016,724,724,724,724,1
|
|
20241021,090100,601292,716,724,724,716,160
|
|
20241021,090000,486252,724,716,724,716,679
|