608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,190500,278944435,693,693,693,693,4104
|
|
20241022,190400,278944435,693,693,693,693,0
|
|
20241022,190300,278944435,693,693,693,693,0
|
|
20241022,190200,278944435,693,693,693,693,0
|
|
20241022,190100,278944435,693,693,693,693,0
|
|
20241022,190000,278944435,693,693,693,693,0
|
|
20241022,185900,278944435,693,693,693,693,0
|
|
20241022,185800,278944435,693,693,693,693,0
|
|
20241022,185700,278944435,693,693,693,693,0
|
|
20241022,185600,278944435,693,693,693,693,0
|
|
20241022,185500,278944435,693,693,693,693,0
|
|
20241022,185400,278944435,693,693,693,693,0
|
|
20241022,185300,278944435,693,693,693,693,0
|
|
20241022,185200,278944435,693,693,693,693,0
|
|
20241022,185100,278944435,693,693,693,693,0
|
|
20241022,185000,278944435,693,693,693,693,0
|
|
20241022,184900,278944435,693,693,693,693,0
|
|
20241022,184800,278944435,693,693,693,693,0
|
|
20241022,184700,278944435,693,693,693,693,0
|
|
20241022,184600,278944435,693,693,693,693,0
|
|
20241022,184500,278944435,693,693,693,693,0
|
|
20241022,184400,278944435,693,693,693,693,0
|
|
20241022,184300,278944435,693,693,693,693,0
|
|
20241022,184200,278944435,693,693,693,693,0
|
|
20241022,184100,278944435,693,693,693,693,0
|
|
20241022,184000,278944435,693,693,693,693,0
|
|
20241022,183900,278944435,693,693,693,693,0
|
|
20241022,183800,278944435,693,693,693,693,0
|
|
20241022,183700,278944435,693,693,693,693,0
|
|
20241022,183600,278944435,693,693,693,693,0
|
|
20241022,183500,278944435,693,693,693,693,4104
|
|
20241022,183400,278944435,693,693,693,693,0
|
|
20241022,183300,278944435,693,693,693,693,0
|
|
20241022,183200,278944435,693,693,693,693,0
|
|
20241022,183100,278944435,693,693,693,693,0
|
|
20241022,183000,278944435,693,693,693,693,0
|
|
20241022,182900,278944435,693,693,693,693,0
|
|
20241022,182800,278944435,693,693,693,693,0
|
|
20241022,182700,278944435,693,693,693,693,0
|
|
20241022,182600,278944435,693,693,693,693,0
|
|
20241022,182500,278944435,693,693,693,693,0
|
|
20241022,182400,278944435,693,693,693,693,0
|
|
20241022,182300,278944435,693,693,693,693,0
|
|
20241022,182200,278944435,693,693,693,693,0
|
|
20241022,182100,278944435,693,693,693,693,0
|
|
20241022,182000,278944435,693,693,693,693,0
|
|
20241022,181900,278944435,693,693,693,693,0
|
|
20241022,181800,278944435,693,693,693,693,0
|
|
20241022,181700,278944435,693,693,693,693,0
|
|
20241022,181600,278944435,693,693,693,693,0
|
|
20241022,181500,278944435,693,693,693,693,0
|
|
20241022,181400,278944435,693,693,693,693,0
|
|
20241022,181300,278944435,693,693,693,693,0
|
|
20241022,181200,278944435,693,693,693,693,0
|
|
20241022,181100,278944435,693,693,693,693,0
|
|
20241022,181000,278944435,693,693,693,693,0
|
|
20241022,180900,278944435,693,693,693,693,0
|
|
20241022,180800,278944435,693,693,693,693,0
|
|
20241022,180700,278944435,693,693,693,693,0
|
|
20241022,180600,278944435,693,693,693,693,0
|
|
20241022,180500,278944435,693,693,693,693,4104
|
|
20241022,180400,278944435,693,693,693,693,0
|
|
20241022,180300,278944435,693,693,693,693,0
|
|
20241022,180200,278944435,693,693,693,693,0
|
|
20241022,180100,278944435,693,693,693,693,0
|
|
20241022,180000,278944435,693,693,693,693,0
|
|
20241022,175900,278944435,693,693,693,693,0
|
|
20241022,175800,278944435,693,693,693,693,0
|
|
20241022,175700,278944435,693,693,693,693,0
|
|
20241022,175600,278944435,693,693,693,693,0
|
|
20241022,175500,278944435,693,693,693,693,0
|
|
20241022,175400,278944435,693,693,693,693,0
|
|
20241022,175300,278944435,693,693,693,693,0
|
|
20241022,175200,278944435,693,693,693,693,0
|
|
20241022,175100,278944435,693,693,693,693,0
|
|
20241022,175000,278944435,693,693,693,693,0
|
|
20241022,174900,278944435,693,693,693,693,0
|
|
20241022,174800,278944435,693,693,693,693,0
|
|
20241022,174700,278944435,693,693,693,693,0
|
|
20241022,174600,278944435,693,693,693,693,0
|
|
20241022,174500,278944435,693,693,693,693,0
|
|
20241022,174400,278944435,693,693,693,693,0
|
|
20241022,174300,278944435,693,693,693,693,0
|
|
20241022,174200,278944435,693,693,693,693,0
|
|
20241022,174100,278944435,693,693,693,693,0
|
|
20241022,174000,278944435,693,693,693,693,0
|
|
20241022,173900,278944435,693,693,693,693,0
|
|
20241022,173800,278944435,693,693,693,693,0
|
|
20241022,173700,278944435,693,693,693,693,0
|
|
20241022,173600,278944435,693,693,693,693,0
|
|
20241022,173500,278944435,693,693,693,693,4104
|
|
20241022,173400,278944435,693,693,693,693,0
|
|
20241022,173300,278944435,693,693,693,693,0
|
|
20241022,173200,278944435,693,693,693,693,0
|
|
20241022,173100,278944435,693,693,693,693,0
|
|
20241022,173000,278944435,693,693,693,693,0
|
|
20241022,172900,278944435,693,693,693,693,0
|
|
20241022,172800,278944435,693,693,693,693,0
|
|
20241022,172700,278944435,693,693,693,693,0
|
|
20241022,172600,278944435,693,693,693,693,0
|
|
20241022,172500,278944435,693,693,693,693,0
|
|
20241022,172400,278944435,693,693,693,693,0
|
|
20241022,172300,278944435,693,693,693,693,0
|
|
20241022,172200,278944435,693,693,693,693,0
|
|
20241022,172100,278944435,693,693,693,693,0
|
|
20241022,172000,278944435,693,693,693,693,0
|
|
20241022,171900,278944435,693,693,693,693,0
|
|
20241022,171800,278944435,693,693,693,693,0
|
|
20241022,171700,278944435,693,693,693,693,0
|
|
20241022,171600,278944435,693,693,693,693,0
|
|
20241022,171500,278944435,693,693,693,693,0
|
|
20241022,171400,278944435,693,693,693,693,0
|
|
20241022,171300,278944435,693,693,693,693,0
|
|
20241022,171200,278944435,693,693,693,693,0
|
|
20241022,171100,278944435,693,693,693,693,0
|
|
20241022,171000,278944435,693,693,693,693,0
|
|
20241022,170900,278944435,693,693,693,693,0
|
|
20241022,170800,278944435,693,693,693,693,0
|
|
20241022,170700,278944435,693,693,693,693,0
|
|
20241022,170600,278944435,693,693,693,693,0
|
|
20241022,170500,278944435,693,693,693,693,4104
|
|
20241022,170400,278944435,693,693,693,693,0
|
|
20241022,170300,278944435,693,693,693,693,0
|
|
20241022,170200,278944435,693,693,693,693,0
|
|
20241022,170100,278944435,693,693,693,693,0
|
|
20241022,170000,278944435,693,693,693,693,0
|
|
20241022,165900,278944435,693,693,693,693,0
|
|
20241022,165800,278944435,693,693,693,693,0
|
|
20241022,165700,278944435,693,693,693,693,0
|
|
20241022,165600,278944435,693,693,693,693,0
|
|
20241022,165500,278944435,693,693,693,693,0
|
|
20241022,165400,278944435,693,693,693,693,0
|
|
20241022,165300,278944435,693,693,693,693,0
|
|
20241022,165200,278944435,693,693,693,693,0
|
|
20241022,165100,278944435,693,693,693,693,0
|
|
20241022,165000,278944435,693,693,693,693,0
|
|
20241022,164900,278944435,693,693,693,693,0
|
|
20241022,164800,278944435,693,693,693,693,0
|
|
20241022,164700,278944435,693,693,693,693,0
|
|
20241022,164600,278944435,693,693,693,693,0
|
|
20241022,164500,278944435,693,693,693,693,0
|
|
20241022,164400,278944435,693,693,693,693,0
|
|
20241022,164300,278944435,693,693,693,693,0
|
|
20241022,164200,278944435,693,693,693,693,0
|
|
20241022,164100,278944435,693,693,693,693,0
|
|
20241022,164000,278944435,693,693,693,693,0
|
|
20241022,163900,278944435,693,693,693,693,0
|
|
20241022,163800,278944435,693,693,693,693,0
|
|
20241022,163700,278944435,693,693,693,693,0
|
|
20241022,163600,278944435,693,693,693,693,0
|
|
20241022,163500,278944435,693,693,693,693,4104
|
|
20241022,163400,278944435,693,693,693,693,0
|
|
20241022,163300,278944435,693,693,693,693,0
|
|
20241022,163200,278944435,693,693,693,693,0
|
|
20241022,163100,278944435,693,693,693,693,0
|
|
20241022,163000,278944435,693,693,693,693,0
|
|
20241022,162900,278944435,693,693,693,693,0
|
|
20241022,162800,278944435,693,693,693,693,0
|
|
20241022,162700,278944435,693,693,693,693,0
|
|
20241022,162600,278944435,693,693,693,693,0
|
|
20241022,162500,278944435,693,693,693,693,0
|
|
20241022,162400,278944435,693,693,693,693,0
|
|
20241022,162300,278944435,693,693,693,693,0
|
|
20241022,162200,278944435,693,693,693,693,0
|
|
20241022,162100,278944435,693,693,693,693,0
|
|
20241022,162000,278944435,693,693,693,693,0
|
|
20241022,161900,278944435,693,693,693,693,0
|
|
20241022,161800,278944435,693,693,693,693,0
|
|
20241022,161700,278944435,693,693,693,693,0
|
|
20241022,161600,278944435,693,693,693,693,0
|
|
20241022,161500,278944435,693,693,693,693,0
|
|
20241022,161400,278944435,693,693,693,693,0
|
|
20241022,161300,278944435,693,693,693,693,0
|
|
20241022,161200,278944435,693,693,693,693,0
|
|
20241022,161100,278944435,693,693,693,693,0
|
|
20241022,161000,278944435,693,693,693,693,0
|
|
20241022,160900,278944435,693,693,693,693,0
|
|
20241022,160800,278944435,693,693,693,693,0
|
|
20241022,160700,278944435,693,693,693,693,0
|
|
20241022,160600,278944435,693,693,693,693,0
|
|
20241022,160500,278944435,693,693,693,693,4104
|
|
20241022,160400,278944435,693,693,693,693,0
|
|
20241022,160300,278944435,693,693,693,693,0
|
|
20241022,160200,278944435,693,693,693,693,0
|
|
20241022,160100,278944435,693,693,693,693,0
|
|
20241022,160000,278944435,693,693,693,693,0
|
|
20241022,155900,278944435,693,693,693,693,0
|
|
20241022,155800,278944435,693,693,693,693,0
|
|
20241022,155700,278944435,693,693,693,693,0
|
|
20241022,155600,278944435,693,693,693,693,0
|
|
20241022,155500,278944435,693,693,693,693,0
|
|
20241022,155400,278944435,693,693,693,693,0
|
|
20241022,155300,278944435,693,693,693,693,0
|
|
20241022,155200,278944435,693,693,693,693,0
|
|
20241022,155100,278944435,693,693,693,693,0
|
|
20241022,155000,278944435,693,693,693,693,0
|
|
20241022,154900,278944435,693,693,693,693,0
|
|
20241022,154800,278944435,693,693,693,693,0
|
|
20241022,154700,278944435,693,693,693,693,0
|
|
20241022,154600,278944435,693,693,693,693,0
|
|
20241022,154500,278944435,693,693,693,693,0
|
|
20241022,154400,278944435,693,693,693,693,0
|
|
20241022,154300,278944435,693,693,693,693,0
|
|
20241022,154200,278944435,693,693,693,693,0
|
|
20241022,154100,278944435,693,693,693,693,0
|
|
20241022,154000,278944435,693,693,693,693,0
|
|
20241022,153900,278944435,693,693,693,693,0
|
|
20241022,153800,278944435,693,693,693,693,0
|
|
20241022,153700,278944435,693,693,693,693,0
|
|
20241022,153600,278944435,693,693,693,693,0
|
|
20241022,153500,278944435,693,693,693,693,4104
|
|
20241022,153400,278944435,693,693,693,693,0
|
|
20241022,153300,278944435,693,693,693,693,0
|
|
20241022,153200,278944435,693,693,693,693,0
|
|
20241022,153100,278944435,693,693,693,693,0
|
|
20241022,153000,278944435,693,693,693,693,4104
|
|
20241022,152900,276100363,701,701,701,701,0
|
|
20241022,152800,276100363,701,701,701,701,0
|
|
20241022,152700,276100363,701,701,701,701,0
|
|
20241022,152600,276100363,701,701,701,701,0
|
|
20241022,152500,276100363,701,701,701,701,0
|
|
20241022,152400,276100363,701,701,701,701,0
|
|
20241022,152300,276100363,701,701,701,701,0
|
|
20241022,152200,276100363,701,701,701,701,0
|
|
20241022,152100,276100363,701,701,701,701,0
|
|
20241022,152000,276100363,701,701,701,701,0
|
|
20241022,151900,276100363,701,701,701,701,0
|
|
20241022,151800,276100363,701,699,701,696,4310
|
|
20241022,151700,273092166,699,698,699,698,313
|
|
20241022,151600,272873399,698,699,699,698,115
|
|
20241022,151500,272793020,701,701,701,701,0
|
|
20241022,151400,272793020,701,701,701,701,0
|
|
20241022,151300,272793020,701,701,701,701,0
|
|
20241022,151200,272793020,701,701,701,700,244
|
|
20241022,151100,272622217,701,701,701,701,202
|
|
20241022,151000,272480615,701,701,701,701,0
|
|
20241022,150900,272480615,701,701,701,701,0
|
|
20241022,150800,272480615,701,701,701,701,0
|
|
20241022,150700,272480615,701,700,701,700,102
|
|
20241022,150600,272409213,701,700,701,700,113
|
|
20241022,150500,272330108,700,700,700,700,83
|
|
20241022,150400,272272008,701,700,701,700,106
|
|
20241022,150300,272197807,700,698,701,696,1216
|
|
20241022,150200,271347062,698,698,698,698,750
|
|
20241022,150100,270823562,701,697,702,697,10237
|
|
20241022,150000,263675785,696,696,696,696,300
|
|
20241022,145900,263466985,697,697,697,697,2
|
|
20241022,145800,263465591,693,693,693,693,0
|
|
20241022,145700,263465591,693,693,693,693,1
|
|
20241022,145600,263464898,697,697,697,697,214
|
|
20241022,145500,263315740,693,697,697,693,52
|
|
20241022,145400,263279500,697,697,697,697,0
|
|
20241022,145300,263279500,697,693,697,692,5001
|
|
20241022,145200,259815735,697,697,697,697,0
|
|
20241022,145100,259815735,697,697,697,697,0
|
|
20241022,145000,259815735,697,697,697,697,0
|
|
20241022,144900,259815735,697,697,697,697,30
|
|
20241022,144800,259794825,696,696,697,693,3817
|
|
20241022,144700,257144862,696,694,696,694,952
|
|
20241022,144600,256482282,696,696,696,696,0
|
|
20241022,144500,256482282,696,696,696,696,1006
|
|
20241022,144400,255782106,696,696,696,696,10
|
|
20241022,144300,255775146,696,696,696,696,0
|
|
20241022,144200,255775146,696,696,696,696,1
|
|
20241022,144100,255774450,694,694,694,694,0
|
|
20241022,144000,255774450,694,694,694,694,1
|
|
20241022,143900,255773756,696,696,696,696,0
|
|
20241022,143800,255773756,696,696,696,696,22
|
|
20241022,143700,255758444,696,696,696,696,2
|
|
20241022,143600,255757052,696,696,696,694,1066
|
|
20241022,143500,255017096,696,696,696,696,0
|
|
20241022,143400,255017096,696,696,696,696,0
|
|
20241022,143300,255017096,696,696,696,696,0
|
|
20241022,143200,255017096,696,696,696,696,0
|
|
20241022,143100,255017096,696,696,696,696,1
|
|
20241022,143000,255016400,696,696,696,696,1
|
|
20241022,142900,255015704,694,694,694,694,0
|
|
20241022,142800,255015704,694,696,696,694,1574
|
|
20241022,142700,253920476,696,696,696,696,3
|
|
20241022,142600,253918388,696,696,696,696,0
|
|
20241022,142500,253918388,696,696,696,696,10
|
|
20241022,142400,253911428,696,696,696,696,1
|
|
20241022,142300,253910732,693,693,693,693,1
|
|
20241022,142200,253910039,696,696,696,696,30
|
|
20241022,142100,253889159,696,696,696,696,1
|
|
20241022,142000,253888463,691,691,691,691,78
|
|
20241022,141900,253834565,694,696,696,694,25
|
|
20241022,141800,253817205,696,696,696,696,0
|
|
20241022,141700,253817205,696,696,696,696,10
|
|
20241022,141600,253810245,696,696,696,696,0
|
|
20241022,141500,253810245,696,696,696,696,0
|
|
20241022,141400,253810245,696,696,696,696,0
|
|
20241022,141300,253810245,696,696,696,696,61
|
|
20241022,141200,253767789,691,696,696,691,583
|
|
20241022,141100,253364836,696,696,696,696,0
|
|
20241022,141000,253364836,696,697,697,696,7
|
|
20241022,140900,253359962,695,696,696,695,1263
|
|
20241022,140800,252480924,696,696,696,696,120
|
|
20241022,140700,252397404,696,696,696,696,500
|
|
20241022,140600,252049404,696,696,696,696,0
|
|
20241022,140500,252049404,696,693,696,690,6315
|
|
20241022,140400,247684524,696,696,696,696,0
|
|
20241022,140300,247684524,696,696,696,696,0
|
|
20241022,140200,247684524,696,696,696,696,100
|
|
20241022,140100,247614924,696,696,696,696,1
|
|
20241022,140000,247614228,696,696,696,696,41
|
|
20241022,135900,247585692,692,696,696,692,103
|
|
20241022,135800,247514008,695,695,695,695,97
|
|
20241022,135700,247446593,697,697,697,697,13
|
|
20241022,135600,247437532,695,695,695,695,207
|
|
20241022,135500,247293667,697,697,697,697,0
|
|
20241022,135400,247293667,697,697,697,697,400
|
|
20241022,135300,247014867,695,695,695,695,299
|
|
20241022,135200,246807062,697,697,697,697,32
|
|
20241022,135100,246784758,697,697,697,697,1
|
|
20241022,135000,246784061,691,692,692,691,611
|
|
20241022,134900,246361796,697,697,697,697,0
|
|
20241022,134800,246361796,697,697,697,697,0
|
|
20241022,134700,246361796,697,693,697,691,1404
|
|
20241022,134600,245390314,697,697,697,697,0
|
|
20241022,134500,245390314,697,697,697,697,6
|
|
20241022,134400,245386132,697,697,697,697,1
|
|
20241022,134300,245385435,692,692,692,692,0
|
|
20241022,134200,245385435,692,692,692,692,0
|
|
20241022,134100,245385435,692,697,697,692,5
|
|
20241022,134000,245381960,692,696,697,692,34
|
|
20241022,133900,245358301,697,697,697,697,5
|
|
20241022,133800,245354816,697,697,697,697,8
|
|
20241022,133700,245349240,697,697,697,697,2
|
|
20241022,133600,245347846,697,696,697,691,42259
|
|
20241022,133500,216081315,697,696,697,696,4
|
|
20241022,133400,216078528,697,697,697,697,0
|
|
20241022,133300,216078528,697,697,697,697,31
|
|
20241022,133200,216056921,697,697,697,697,0
|
|
20241022,133100,216056921,697,697,697,697,8
|
|
20241022,133000,216051345,697,697,697,697,0
|
|
20241022,132900,216051345,697,697,697,697,75
|
|
20241022,132800,215999070,697,697,697,697,33
|
|
20241022,132700,215976069,697,697,697,697,2
|
|
20241022,132600,215974675,695,695,695,695,200
|
|
20241022,132500,215835675,696,696,696,696,0
|
|
20241022,132400,215835675,696,696,696,696,0
|
|
20241022,132300,215835675,696,696,696,696,0
|
|
20241022,132200,215835675,696,697,697,696,1682
|
|
20241022,132100,214665002,697,697,697,697,0
|
|
20241022,132000,214665002,697,698,698,697,108
|
|
20241022,131900,214589724,698,698,698,698,0
|
|
20241022,131800,214589724,698,698,698,698,0
|
|
20241022,131700,214589724,698,698,698,698,4
|
|
20241022,131600,214586932,698,698,698,698,8
|
|
20241022,131500,214581348,698,698,698,698,9
|
|
20241022,131400,214575066,698,697,698,697,1000
|
|
20241022,131300,213877411,697,697,697,697,2
|
|
20241022,131200,213876017,697,697,697,697,144
|
|
20241022,131100,213775649,697,697,697,697,0
|
|
20241022,131000,213775649,697,697,697,697,0
|
|
20241022,130900,213775649,697,697,697,697,0
|
|
20241022,130800,213775649,697,697,697,697,0
|
|
20241022,130700,213775649,697,697,697,697,49
|
|
20241022,130600,213741496,698,698,698,698,0
|
|
20241022,130500,213741496,698,698,698,698,10
|
|
20241022,130400,213734516,698,698,698,698,10
|
|
20241022,130300,213727536,697,697,697,697,0
|
|
20241022,130200,213727536,697,697,697,697,1
|
|
20241022,130100,213726839,698,698,698,698,45
|
|
20241022,130000,213695429,698,698,698,698,0
|
|
20241022,125900,213695429,698,698,698,698,0
|
|
20241022,125800,213695429,698,698,698,698,12
|
|
20241022,125700,213687053,698,698,698,698,2
|
|
20241022,125600,213685657,698,698,698,698,10
|
|
20241022,125500,213678677,697,697,697,697,2
|
|
20241022,125400,213677283,697,697,697,697,233
|
|
20241022,125300,213514882,697,697,697,697,2600
|
|
20241022,125200,211702682,698,698,698,698,350
|
|
20241022,125100,211458382,698,698,698,698,1
|
|
20241022,125000,211457684,698,698,698,698,0
|
|
20241022,124900,211457684,698,698,698,698,0
|
|
20241022,124800,211457684,698,698,698,698,0
|
|
20241022,124700,211457684,698,698,698,698,0
|
|
20241022,124600,211457684,698,698,698,698,0
|
|
20241022,124500,211457684,698,698,698,698,0
|
|
20241022,124400,211457684,698,698,698,698,73
|
|
20241022,124300,211406730,698,698,698,698,21
|
|
20241022,124200,211392072,698,698,698,698,0
|
|
20241022,124100,211392072,698,698,698,698,100
|
|
20241022,124000,211322272,698,698,698,698,393
|
|
20241022,123900,211047958,698,698,698,698,712
|
|
20241022,123800,210550982,698,699,699,698,1050
|
|
20241022,123700,209818032,699,699,699,699,51
|
|
20241022,123600,209782383,699,699,699,699,137
|
|
20241022,123500,209686620,699,699,699,699,135
|
|
20241022,123400,209592255,700,700,700,700,498
|
|
20241022,123300,209243655,700,700,700,700,0
|
|
20241022,123200,209243655,700,700,700,699,2437
|
|
20241022,123100,207539189,700,700,700,700,0
|
|
20241022,123000,207539189,700,700,700,700,100
|
|
20241022,122900,207469189,701,700,701,700,17
|
|
20241022,122800,207457287,700,700,700,700,0
|
|
20241022,122700,207457287,700,700,700,700,5000
|
|
20241022,122600,203957287,700,701,701,700,37
|
|
20241022,122500,203931364,701,701,701,701,0
|
|
20241022,122400,203931364,701,701,701,701,5
|
|
20241022,122300,203927859,700,700,700,700,0
|
|
20241022,122200,203927859,700,700,700,700,0
|
|
20241022,122100,203927859,700,700,700,700,466
|
|
20241022,122000,203601659,702,702,702,700,253
|
|
20241022,121900,203424447,702,702,702,702,0
|
|
20241022,121800,203424447,702,702,702,702,0
|
|
20241022,121700,203424447,702,702,702,702,100
|
|
20241022,121600,203354247,702,702,702,702,0
|
|
20241022,121500,203354247,702,702,702,702,13
|
|
20241022,121400,203345121,700,700,700,700,192
|
|
20241022,121300,203210721,702,702,702,702,15
|
|
20241022,121200,203200191,702,701,702,701,802
|
|
20241022,121100,202637987,701,700,701,700,13602
|
|
20241022,121000,193103585,700,698,700,698,1810
|
|
20241022,120900,191839865,698,698,698,698,9
|
|
20241022,120800,191833583,698,698,698,698,500
|
|
20241022,120700,191484583,698,698,698,698,89
|
|
20241022,120600,191422461,698,698,698,698,0
|
|
20241022,120500,191422461,698,698,698,698,1
|
|
20241022,120400,191421763,698,698,698,698,1443
|
|
20241022,120300,190414549,698,698,698,698,9
|
|
20241022,120200,190408267,698,698,698,698,1435
|
|
20241022,120100,189406637,698,698,698,698,806
|
|
20241022,120000,188844049,698,698,698,698,1004
|
|
20241022,115900,188143257,698,698,698,698,98
|
|
20241022,115800,188074853,698,698,698,698,105
|
|
20241022,115700,188001563,698,697,698,697,210
|
|
20241022,115600,187855183,698,698,698,698,1018
|
|
20241022,115500,187144619,698,697,698,697,1448
|
|
20241022,115400,186135361,696,697,697,696,320
|
|
20241022,115300,185912621,696,697,697,696,568
|
|
20241022,115200,185517269,696,696,696,696,35
|
|
20241022,115100,185492909,697,697,697,697,9
|
|
20241022,115000,185486636,697,697,697,697,149
|
|
20241022,114900,185382783,697,697,697,697,150
|
|
20241022,114800,185278233,697,697,697,697,0
|
|
20241022,114700,185278233,697,697,697,697,1
|
|
20241022,114600,185277536,696,696,697,694,12104
|
|
20241022,114500,176876119,697,697,697,697,20
|
|
20241022,114400,176862179,697,697,697,697,2
|
|
20241022,114300,176860785,697,697,697,697,8
|
|
20241022,114200,176855209,697,697,697,697,420
|
|
20241022,114100,176562469,697,697,697,697,0
|
|
20241022,114000,176562469,697,697,697,697,0
|
|
20241022,113900,176562469,697,697,697,697,5
|
|
20241022,113800,176558984,697,697,697,697,182
|
|
20241022,113700,176432130,697,697,697,697,0
|
|
20241022,113600,176432130,697,697,697,697,12
|
|
20241022,113500,176423766,697,697,697,697,9
|
|
20241022,113400,176417493,697,697,697,697,24
|
|
20241022,113300,176400765,697,697,697,697,100
|
|
20241022,113200,176331065,697,697,697,697,1097
|
|
20241022,113100,175566456,697,695,697,695,3829
|
|
20241022,113000,172903299,697,696,697,695,236
|
|
20241022,112900,172739150,697,697,697,697,5
|
|
20241022,112800,172735665,697,697,697,697,9
|
|
20241022,112700,172729392,696,696,696,696,165
|
|
20241022,112600,172614552,697,697,697,696,1121
|
|
20241022,112500,171833241,697,697,697,697,0
|
|
20241022,112400,171833241,697,697,697,697,17
|
|
20241022,112300,171821392,697,697,697,697,1
|
|
20241022,112200,171820695,696,696,696,696,0
|
|
20241022,112100,171820695,696,696,696,696,0
|
|
20241022,112000,171820695,696,696,696,696,500
|
|
20241022,111900,171472695,697,697,697,697,0
|
|
20241022,111800,171472695,697,697,697,697,15
|
|
20241022,111700,171462240,697,697,697,697,116
|
|
20241022,111600,171381388,697,697,697,697,1
|
|
20241022,111500,171380691,697,697,697,697,0
|
|
20241022,111400,171380691,697,697,697,697,15
|
|
20241022,111300,171370236,697,697,697,697,6
|
|
20241022,111200,171366054,696,696,696,696,50
|
|
20241022,111100,171331254,697,697,697,697,15
|
|
20241022,111000,171320799,697,697,697,697,501
|
|
20241022,110900,170971602,697,697,697,697,120
|
|
20241022,110800,170887962,697,697,697,697,9
|
|
20241022,110700,170881689,697,697,697,697,2
|
|
20241022,110600,170880295,696,696,696,696,5345
|
|
20241022,110500,167160175,695,696,696,695,15
|
|
20241022,110400,167149736,696,696,696,694,2015
|
|
20241022,110300,165747322,696,696,696,696,18
|
|
20241022,110200,165734794,696,696,696,696,0
|
|
20241022,110100,165734794,696,696,696,696,2
|
|
20241022,110000,165733402,696,696,696,695,838
|
|
20241022,105900,165150694,696,696,696,696,5
|
|
20241022,105800,165147214,696,696,696,696,1
|
|
20241022,105700,165146518,696,696,696,696,0
|
|
20241022,105600,165146518,696,696,696,696,47
|
|
20241022,105500,165113806,696,695,696,695,1736
|
|
20241022,105400,163907185,695,696,696,695,194
|
|
20241022,105300,163772353,696,696,696,696,10
|
|
20241022,105200,163765393,696,696,696,696,100
|
|
20241022,105100,163695793,696,696,696,696,10
|
|
20241022,105000,163688833,696,696,696,696,332
|
|
20241022,104900,163457761,696,696,697,696,2593
|
|
20241022,104800,161652881,696,696,696,696,76
|
|
20241022,104700,161599985,696,696,696,692,12004
|
|
20241022,104600,153281462,697,697,697,697,1
|
|
20241022,104500,153280765,695,696,696,695,7600
|
|
20241022,104400,147997994,697,697,697,697,0
|
|
20241022,104300,147997994,697,697,697,697,15
|
|
20241022,104200,147987539,697,697,697,697,0
|
|
20241022,104100,147987539,697,697,697,697,204
|
|
20241022,104000,147845351,697,698,698,697,1031
|
|
20241022,103900,147126724,697,697,698,697,358
|
|
20241022,103800,146877120,698,698,698,698,0
|
|
20241022,103700,146877120,698,698,698,698,42
|
|
20241022,103600,146847804,698,698,698,698,101
|
|
20241022,103500,146777306,698,698,698,698,527
|
|
20241022,103400,146409460,698,698,698,698,1
|
|
20241022,103300,146408762,698,698,698,698,410
|
|
20241022,103200,146122582,698,698,698,698,1743
|
|
20241022,103100,144905968,698,698,698,698,5001
|
|
20241022,103000,141415270,698,697,698,696,1121
|
|
20241022,102900,140634600,698,698,698,698,100
|
|
20241022,102800,140564800,698,696,698,696,10
|
|
20241022,102700,140557836,698,698,698,698,0
|
|
20241022,102600,140557836,698,698,698,698,0
|
|
20241022,102500,140557836,698,698,698,697,54
|
|
20241022,102400,140520190,698,697,698,697,243
|
|
20241022,102300,140350817,697,697,698,695,66332
|
|
20241022,102200,94236835,698,698,698,698,1015
|
|
20241022,102100,93528365,698,698,698,698,131
|
|
20241022,102000,93436927,698,698,698,698,53
|
|
20241022,101900,93399933,698,698,698,697,114
|
|
20241022,101800,93320470,697,698,698,697,14173
|
|
20241022,101700,83439330,698,701,701,698,2060
|
|
20241022,101600,81999914,699,701,701,699,962
|
|
20241022,101500,81327324,701,700,701,700,134
|
|
20241022,101400,81233523,701,701,701,701,100
|
|
20241022,101300,81163423,701,700,701,700,1943
|
|
20241022,101200,79803321,701,700,701,700,176
|
|
20241022,101100,79680111,701,701,701,701,121
|
|
20241022,101000,79595290,700,699,700,699,198
|
|
20241022,100900,79456691,700,700,700,700,124
|
|
20241022,100800,79369891,701,701,701,701,0
|
|
20241022,100700,79369891,701,701,701,701,180
|
|
20241022,100600,79243711,701,701,701,701,6
|
|
20241022,100500,79239505,701,701,701,701,105
|
|
20241022,100400,79165900,701,700,701,700,732
|
|
20241022,100300,78653499,700,700,700,699,133
|
|
20241022,100200,78560498,700,701,701,700,70
|
|
20241022,100100,78511497,701,701,701,701,0
|
|
20241022,100000,78511497,701,701,701,701,1
|
|
20241022,095900,78510796,703,702,703,698,3004
|
|
20241022,095800,76406190,698,702,702,698,3747
|
|
20241022,095700,73786934,702,702,702,702,0
|
|
20241022,095600,73786934,702,702,702,700,1312
|
|
20241022,095500,72868225,702,703,703,702,21
|
|
20241022,095400,72853463,703,703,703,703,318
|
|
20241022,095300,72629909,703,703,703,703,90
|
|
20241022,095200,72566639,703,703,703,703,1
|
|
20241022,095100,72565936,702,702,702,702,1877
|
|
20241022,095000,71248282,702,702,702,702,0
|
|
20241022,094900,71248282,702,702,702,702,1
|
|
20241022,094800,71247580,703,702,703,699,2507
|
|
20241022,094700,69494735,703,702,703,700,13346
|
|
20241022,094600,60151811,703,703,703,702,27
|
|
20241022,094500,60132847,707,707,707,707,0
|
|
20241022,094400,60132847,707,707,707,707,0
|
|
20241022,094300,60132847,707,707,707,707,70
|
|
20241022,094200,60083357,707,707,707,707,15
|
|
20241022,094100,60072752,707,704,707,703,3784
|
|
20241022,094000,57401548,706,702,706,702,216
|
|
20241022,093900,57249853,702,702,702,700,397
|
|
20241022,093800,56971707,702,700,702,699,3162
|
|
20241022,093700,54761155,703,704,705,700,11562
|
|
20241022,093600,46662410,706,706,706,706,0
|
|
20241022,093500,46662410,706,706,706,706,47
|
|
20241022,093400,46629228,706,706,706,706,2
|
|
20241022,093300,46627816,706,704,706,702,4205
|
|
20241022,093200,43675484,704,705,705,702,8180
|
|
20241022,093100,37926462,705,705,705,705,0
|
|
20241022,093000,37926462,705,707,707,705,1006
|
|
20241022,092900,37217222,707,709,709,705,1353
|
|
20241022,092800,36263007,709,709,709,709,10
|
|
20241022,092700,36255917,710,710,710,710,3
|
|
20241022,092600,36253787,708,710,710,708,708
|
|
20241022,092500,35752521,706,706,710,706,32
|
|
20241022,092400,35729925,710,710,710,710,10
|
|
20241022,092300,35722825,710,710,710,710,0
|
|
20241022,092200,35722825,710,708,710,708,361
|
|
20241022,092100,35467233,708,708,708,708,1
|
|
20241022,092000,35466525,709,708,709,707,755
|
|
20241022,091900,34931984,709,710,710,705,76
|
|
20241022,091800,34878391,705,703,710,703,3264
|
|
20241022,091700,32576616,712,705,712,701,16737
|
|
20241022,091600,20801374,707,707,707,707,0
|
|
20241022,091500,20801374,707,705,707,702,4804
|
|
20241022,091400,17423836,705,710,710,705,7425
|
|
20241022,091300,12180097,714,714,714,714,1
|
|
20241022,091200,12179383,710,710,710,710,100
|
|
20241022,091100,12108383,714,710,714,708,1002
|
|
20241022,091000,11397608,715,715,715,715,0
|
|
20241022,090900,11397608,715,710,715,710,1613
|
|
20241022,090800,10252373,716,710,716,710,10501
|
|
20241022,090700,2796607,716,712,716,711,1772
|
|
20241022,090600,1536435,712,712,716,712,133
|
|
20241022,090500,1441735,717,717,717,717,1
|
|
20241022,090400,1441018,713,713,713,713,5
|
|
20241022,090300,1437453,719,719,719,719,0
|
|
20241022,090200,1437453,719,719,719,719,11
|
|
20241022,090100,1429544,713,713,713,713,140
|
|
20241022,090000,1329724,725,711,725,711,1870
|