607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,190400,203014206,693,693,693,693,167
|
|
20241023,190300,203014206,693,693,693,693,0
|
|
20241023,190200,203014206,693,693,693,693,0
|
|
20241023,190100,203014206,693,693,693,693,0
|
|
20241023,190000,203014206,693,693,693,693,0
|
|
20241023,185900,203014206,693,693,693,693,0
|
|
20241023,185800,203014206,693,693,693,693,0
|
|
20241023,185700,203014206,693,693,693,693,0
|
|
20241023,185600,203014206,693,693,693,693,0
|
|
20241023,185500,203014206,693,693,693,693,0
|
|
20241023,185400,203014206,693,693,693,693,0
|
|
20241023,185300,203014206,693,693,693,693,0
|
|
20241023,185200,203014206,693,693,693,693,0
|
|
20241023,185100,203014206,693,693,693,693,0
|
|
20241023,185000,203014206,693,693,693,693,0
|
|
20241023,184900,203014206,693,693,693,693,0
|
|
20241023,184800,203014206,693,693,693,693,0
|
|
20241023,184700,203014206,693,693,693,693,0
|
|
20241023,184600,203014206,693,693,693,693,0
|
|
20241023,184500,203014206,693,693,693,693,0
|
|
20241023,184400,203014206,693,693,693,693,0
|
|
20241023,184300,203014206,693,693,693,693,0
|
|
20241023,184200,203014206,693,693,693,693,0
|
|
20241023,184100,203014206,693,693,693,693,0
|
|
20241023,184000,203014206,693,693,693,693,0
|
|
20241023,183900,203014206,693,693,693,693,0
|
|
20241023,183800,203014206,693,693,693,693,0
|
|
20241023,183700,203014206,693,693,693,693,0
|
|
20241023,183600,203014206,693,693,693,693,0
|
|
20241023,183500,203014206,693,693,693,693,0
|
|
20241023,183400,203014206,693,693,693,693,167
|
|
20241023,183300,203014206,693,693,693,693,0
|
|
20241023,183200,203014206,693,693,693,693,0
|
|
20241023,183100,203014206,693,693,693,693,0
|
|
20241023,183000,203014206,693,693,693,693,0
|
|
20241023,182900,203014206,693,693,693,693,0
|
|
20241023,182800,203014206,693,693,693,693,0
|
|
20241023,182700,203014206,693,693,693,693,0
|
|
20241023,182600,203014206,693,693,693,693,0
|
|
20241023,182500,203014206,693,693,693,693,0
|
|
20241023,182400,203014206,693,693,693,693,0
|
|
20241023,182300,203014206,693,693,693,693,0
|
|
20241023,182200,203014206,693,693,693,693,0
|
|
20241023,182100,203014206,693,693,693,693,0
|
|
20241023,182000,203014206,693,693,693,693,0
|
|
20241023,181900,203014206,693,693,693,693,0
|
|
20241023,181800,203014206,693,693,693,693,0
|
|
20241023,181700,203014206,693,693,693,693,0
|
|
20241023,181600,203014206,693,693,693,693,0
|
|
20241023,181500,203014206,693,693,693,693,0
|
|
20241023,181400,203014206,693,693,693,693,0
|
|
20241023,181300,203014206,693,693,693,693,0
|
|
20241023,181200,203014206,693,693,693,693,0
|
|
20241023,181100,203014206,693,693,693,693,0
|
|
20241023,181000,203014206,693,693,693,693,0
|
|
20241023,180900,203014206,693,693,693,693,0
|
|
20241023,180800,203014206,693,693,693,693,0
|
|
20241023,180700,203014206,693,693,693,693,0
|
|
20241023,180600,203014206,693,693,693,693,0
|
|
20241023,180500,203014206,693,693,693,693,0
|
|
20241023,180400,203014206,693,693,693,693,167
|
|
20241023,180300,203014206,693,693,693,693,0
|
|
20241023,180200,203014206,693,693,693,693,0
|
|
20241023,180100,203014206,693,693,693,693,0
|
|
20241023,180000,203014206,693,693,693,693,0
|
|
20241023,175900,203014206,693,693,693,693,0
|
|
20241023,175800,203014206,693,693,693,693,0
|
|
20241023,175700,203014206,693,693,693,693,0
|
|
20241023,175600,203014206,693,693,693,693,0
|
|
20241023,175500,203014206,693,693,693,693,0
|
|
20241023,175400,203014206,693,693,693,693,0
|
|
20241023,175300,203014206,693,693,693,693,0
|
|
20241023,175200,203014206,693,693,693,693,0
|
|
20241023,175100,203014206,693,693,693,693,0
|
|
20241023,175000,203014206,693,693,693,693,0
|
|
20241023,174900,203014206,693,693,693,693,0
|
|
20241023,174800,203014206,693,693,693,693,0
|
|
20241023,174700,203014206,693,693,693,693,0
|
|
20241023,174600,203014206,693,693,693,693,0
|
|
20241023,174500,203014206,693,693,693,693,0
|
|
20241023,174400,203014206,693,693,693,693,0
|
|
20241023,174300,203014206,693,693,693,693,0
|
|
20241023,174200,203014206,693,693,693,693,0
|
|
20241023,174100,203014206,693,693,693,693,0
|
|
20241023,174000,203014206,693,693,693,693,0
|
|
20241023,173900,203014206,693,693,693,693,0
|
|
20241023,173800,203014206,693,693,693,693,0
|
|
20241023,173700,203014206,693,693,693,693,0
|
|
20241023,173600,203014206,693,693,693,693,0
|
|
20241023,173500,203014206,693,693,693,693,0
|
|
20241023,173400,203014206,693,693,693,693,167
|
|
20241023,173300,203014206,693,693,693,693,0
|
|
20241023,173200,203014206,693,693,693,693,0
|
|
20241023,173100,203014206,693,693,693,693,0
|
|
20241023,173000,203014206,693,693,693,693,0
|
|
20241023,172900,203014206,693,693,693,693,0
|
|
20241023,172800,203014206,693,693,693,693,0
|
|
20241023,172700,203014206,693,693,693,693,0
|
|
20241023,172600,203014206,693,693,693,693,0
|
|
20241023,172500,203014206,693,693,693,693,0
|
|
20241023,172400,203014206,693,693,693,693,0
|
|
20241023,172300,203014206,693,693,693,693,0
|
|
20241023,172200,203014206,693,693,693,693,0
|
|
20241023,172100,203014206,693,693,693,693,0
|
|
20241023,172000,203014206,693,693,693,693,0
|
|
20241023,171900,203014206,693,693,693,693,0
|
|
20241023,171800,203014206,693,693,693,693,0
|
|
20241023,171700,203014206,693,693,693,693,0
|
|
20241023,171600,203014206,693,693,693,693,0
|
|
20241023,171500,203014206,693,693,693,693,0
|
|
20241023,171400,203014206,693,693,693,693,0
|
|
20241023,171300,203014206,693,693,693,693,0
|
|
20241023,171200,203014206,693,693,693,693,0
|
|
20241023,171100,203014206,693,693,693,693,0
|
|
20241023,171000,203014206,693,693,693,693,0
|
|
20241023,170900,203014206,693,693,693,693,0
|
|
20241023,170800,203014206,693,693,693,693,0
|
|
20241023,170700,203014206,693,693,693,693,0
|
|
20241023,170600,203014206,693,693,693,693,0
|
|
20241023,170500,203014206,693,693,693,693,0
|
|
20241023,170400,203014206,693,693,693,693,167
|
|
20241023,170300,203014206,693,693,693,693,0
|
|
20241023,170200,203014206,693,693,693,693,0
|
|
20241023,170100,203014206,693,693,693,693,0
|
|
20241023,170000,203014206,693,693,693,693,0
|
|
20241023,165900,203014206,693,693,693,693,0
|
|
20241023,165800,203014206,693,693,693,693,0
|
|
20241023,165700,203014206,693,693,693,693,0
|
|
20241023,165600,203014206,693,693,693,693,0
|
|
20241023,165500,203014206,693,693,693,693,0
|
|
20241023,165400,203014206,693,693,693,693,0
|
|
20241023,165300,203014206,693,693,693,693,0
|
|
20241023,165200,203014206,693,693,693,693,0
|
|
20241023,165100,203014206,693,693,693,693,0
|
|
20241023,165000,203014206,693,693,693,693,0
|
|
20241023,164900,203014206,693,693,693,693,0
|
|
20241023,164800,203014206,693,693,693,693,0
|
|
20241023,164700,203014206,693,693,693,693,0
|
|
20241023,164600,203014206,693,693,693,693,0
|
|
20241023,164500,203014206,693,693,693,693,0
|
|
20241023,164400,203014206,693,693,693,693,0
|
|
20241023,164300,203014206,693,693,693,693,0
|
|
20241023,164200,203014206,693,693,693,693,0
|
|
20241023,164100,203014206,693,693,693,693,0
|
|
20241023,164000,203014206,693,693,693,693,0
|
|
20241023,163900,203014206,693,693,693,693,0
|
|
20241023,163800,203014206,693,693,693,693,0
|
|
20241023,163700,203014206,693,693,693,693,0
|
|
20241023,163600,203014206,693,693,693,693,0
|
|
20241023,163500,203014206,693,693,693,693,0
|
|
20241023,163400,203014206,693,693,693,693,167
|
|
20241023,163300,203014206,693,693,693,693,0
|
|
20241023,163200,203014206,693,693,693,693,0
|
|
20241023,163100,203014206,693,693,693,693,0
|
|
20241023,163000,203014206,693,693,693,693,0
|
|
20241023,162900,203014206,693,693,693,693,0
|
|
20241023,162800,203014206,693,693,693,693,0
|
|
20241023,162700,203014206,693,693,693,693,0
|
|
20241023,162600,203014206,693,693,693,693,0
|
|
20241023,162500,203014206,693,693,693,693,0
|
|
20241023,162400,203014206,693,693,693,693,0
|
|
20241023,162300,203014206,693,693,693,693,0
|
|
20241023,162200,203014206,693,693,693,693,0
|
|
20241023,162100,203014206,693,693,693,693,0
|
|
20241023,162000,203014206,693,693,693,693,0
|
|
20241023,161900,203014206,693,693,693,693,0
|
|
20241023,161800,203014206,693,693,693,693,0
|
|
20241023,161700,203014206,693,693,693,693,0
|
|
20241023,161600,203014206,693,693,693,693,0
|
|
20241023,161500,203014206,693,693,693,693,0
|
|
20241023,161400,203014206,693,693,693,693,0
|
|
20241023,161300,203014206,693,693,693,693,0
|
|
20241023,161200,203014206,693,693,693,693,0
|
|
20241023,161100,203014206,693,693,693,693,0
|
|
20241023,161000,203014206,693,693,693,693,0
|
|
20241023,160900,203014206,693,693,693,693,0
|
|
20241023,160800,203014206,693,693,693,693,0
|
|
20241023,160700,203014206,693,693,693,693,0
|
|
20241023,160600,203014206,693,693,693,693,0
|
|
20241023,160500,203014206,693,693,693,693,0
|
|
20241023,160400,203014206,693,693,693,693,167
|
|
20241023,160300,203014206,693,693,693,693,0
|
|
20241023,160200,203014206,693,693,693,693,0
|
|
20241023,160100,203014206,693,693,693,693,0
|
|
20241023,160000,203014206,693,693,693,693,0
|
|
20241023,155900,203014206,693,693,693,693,0
|
|
20241023,155800,203014206,693,693,693,693,0
|
|
20241023,155700,203014206,693,693,693,693,0
|
|
20241023,155600,203014206,693,693,693,693,0
|
|
20241023,155500,203014206,693,693,693,693,0
|
|
20241023,155400,203014206,693,693,693,693,0
|
|
20241023,155300,203014206,693,693,693,693,0
|
|
20241023,155200,203014206,693,693,693,693,0
|
|
20241023,155100,203014206,693,693,693,693,0
|
|
20241023,155000,203014206,693,693,693,693,0
|
|
20241023,154900,203014206,693,693,693,693,0
|
|
20241023,154800,203014206,693,693,693,693,0
|
|
20241023,154700,203014206,693,693,693,693,0
|
|
20241023,154600,203014206,693,693,693,693,0
|
|
20241023,154500,203014206,693,693,693,693,0
|
|
20241023,154400,203014206,693,693,693,693,0
|
|
20241023,154300,203014206,693,693,693,693,0
|
|
20241023,154200,203014206,693,693,693,693,0
|
|
20241023,154100,203014206,693,693,693,693,0
|
|
20241023,154000,203014206,693,693,693,693,0
|
|
20241023,153900,203014206,693,693,693,693,0
|
|
20241023,153800,203014206,693,693,693,693,0
|
|
20241023,153700,203014206,693,693,693,693,0
|
|
20241023,153600,203014206,693,693,693,693,0
|
|
20241023,153500,203014206,693,693,693,693,0
|
|
20241023,153400,203014206,693,693,693,693,167
|
|
20241023,153300,203014206,693,693,693,693,0
|
|
20241023,153200,203014206,693,693,693,693,0
|
|
20241023,153100,203014206,693,693,693,693,0
|
|
20241023,153000,203014206,693,693,693,693,167
|
|
20241023,152900,202898475,690,690,690,690,0
|
|
20241023,152800,202898475,690,690,690,690,0
|
|
20241023,152700,202898475,690,690,690,690,0
|
|
20241023,152600,202898475,690,690,690,690,0
|
|
20241023,152500,202898475,690,690,690,690,0
|
|
20241023,152400,202898475,690,690,690,690,0
|
|
20241023,152300,202898475,690,690,690,690,0
|
|
20241023,152200,202898475,690,690,690,690,0
|
|
20241023,152100,202898475,690,690,690,690,0
|
|
20241023,152000,202898475,690,690,690,690,0
|
|
20241023,151900,202898475,690,693,693,690,8
|
|
20241023,151800,202892946,690,690,690,690,0
|
|
20241023,151700,202892946,690,690,690,690,0
|
|
20241023,151600,202892946,690,693,693,690,21
|
|
20241023,151500,202878453,690,691,691,690,309
|
|
20241023,151400,202664943,694,694,694,694,5
|
|
20241023,151300,202661473,694,693,694,693,1496
|
|
20241023,151200,201623440,693,693,693,693,2204
|
|
20241023,151100,200096068,692,692,692,692,1000
|
|
20241023,151000,199404068,692,692,692,692,1000
|
|
20241023,150900,198712068,692,692,692,692,0
|
|
20241023,150800,198712068,692,691,692,691,1000
|
|
20241023,150700,198020204,692,692,692,692,0
|
|
20241023,150600,198020204,692,692,692,692,2
|
|
20241023,150500,198018820,692,692,692,692,0
|
|
20241023,150400,198018820,692,692,692,690,1762
|
|
20241023,150300,196801754,692,692,692,692,12
|
|
20241023,150200,196793450,691,691,691,691,201
|
|
20241023,150100,196654559,692,692,692,692,0
|
|
20241023,150000,196654559,692,692,692,692,11
|
|
20241023,145900,196646947,692,692,692,692,639
|
|
20241023,145800,196204759,691,691,691,691,1440
|
|
20241023,145700,195209719,691,691,691,691,0
|
|
20241023,145600,195209719,691,691,691,691,17
|
|
20241023,145500,195197972,691,691,691,691,0
|
|
20241023,145400,195197972,691,691,691,691,0
|
|
20241023,145300,195197972,691,691,691,691,300
|
|
20241023,145200,194990672,690,690,690,690,0
|
|
20241023,145100,194990672,690,691,691,690,571
|
|
20241023,145000,194596680,690,690,690,690,0
|
|
20241023,144900,194596680,690,690,690,690,1443
|
|
20241023,144800,193601010,689,689,689,689,296
|
|
20241023,144700,193397066,689,689,689,689,10
|
|
20241023,144600,193390176,689,689,689,689,0
|
|
20241023,144500,193390176,689,689,689,689,90
|
|
20241023,144400,193328166,689,689,689,689,64
|
|
20241023,144300,193284070,690,690,690,690,0
|
|
20241023,144200,193284070,690,690,690,690,4
|
|
20241023,144100,193281310,690,690,690,690,40
|
|
20241023,144000,193253710,690,690,690,690,14
|
|
20241023,143900,193244050,691,691,691,691,1
|
|
20241023,143800,193243359,690,690,690,690,1
|
|
20241023,143700,193242669,691,691,691,691,1
|
|
20241023,143600,193241978,691,687,691,686,13
|
|
20241023,143500,193233042,691,686,691,686,502
|
|
20241023,143400,192888660,691,688,691,685,1761
|
|
20241023,143300,191680681,691,691,691,691,0
|
|
20241023,143200,191680681,691,691,691,691,0
|
|
20241023,143100,191680681,691,691,691,691,0
|
|
20241023,143000,191680681,691,691,691,691,0
|
|
20241023,142900,191680681,691,691,691,691,30
|
|
20241023,142800,191659951,691,691,691,691,0
|
|
20241023,142700,191659951,691,691,691,691,0
|
|
20241023,142600,191659951,691,691,691,691,0
|
|
20241023,142500,191659951,691,692,692,691,600
|
|
20241023,142400,191245251,692,692,692,692,0
|
|
20241023,142300,191245251,692,692,692,692,2
|
|
20241023,142200,191243867,692,688,692,688,298
|
|
20241023,142100,191038839,688,688,688,688,2
|
|
20241023,142000,191037463,688,688,688,688,0
|
|
20241023,141900,191037463,688,688,688,688,0
|
|
20241023,141800,191037463,688,683,688,683,326
|
|
20241023,141700,190814800,688,685,688,684,6001
|
|
20241023,141600,186709676,689,685,689,685,1002
|
|
20241023,141500,186023298,689,686,689,686,502
|
|
20241023,141400,185678920,690,689,690,686,504
|
|
20241023,141300,185332725,690,690,690,690,2
|
|
20241023,141200,185331345,690,690,690,690,0
|
|
20241023,141100,185331345,690,690,690,690,3
|
|
20241023,141000,185329275,690,690,690,690,400
|
|
20241023,140900,185053275,692,692,692,692,1
|
|
20241023,140800,185052583,692,692,692,692,5
|
|
20241023,140700,185049123,692,692,692,692,4
|
|
20241023,140600,185046355,692,692,692,692,0
|
|
20241023,140500,185046355,692,692,692,692,2
|
|
20241023,140400,185044971,692,690,692,687,1358
|
|
20241023,140300,184108958,693,693,693,693,243
|
|
20241023,140200,183940559,693,693,693,693,44
|
|
20241023,140100,183910067,693,693,693,693,8
|
|
20241023,140000,183904523,693,694,694,693,110
|
|
20241023,135900,183828283,694,694,694,694,10
|
|
20241023,135800,183821343,694,694,694,694,19
|
|
20241023,135700,183808157,694,694,694,694,12
|
|
20241023,135600,183799829,694,694,694,694,40
|
|
20241023,135500,183772069,694,694,694,694,0
|
|
20241023,135400,183772069,694,694,694,694,404
|
|
20241023,135300,183491693,694,693,694,693,567
|
|
20241023,135200,183098759,693,690,693,690,1198
|
|
20241023,135100,182269370,690,690,690,690,427
|
|
20241023,135000,181974740,690,690,690,690,27
|
|
20241023,134900,181956110,690,690,690,690,154
|
|
20241023,134800,181849850,690,690,690,690,502
|
|
20241023,134700,181503470,690,689,690,689,52
|
|
20241023,134600,181467639,689,689,690,689,125
|
|
20241023,134500,181381509,689,689,689,689,5001
|
|
20241023,134400,177935820,688,688,688,688,1519
|
|
20241023,134300,176890748,688,688,688,688,104
|
|
20241023,134200,176819196,688,688,688,688,0
|
|
20241023,134100,176819196,688,688,688,688,145
|
|
20241023,134000,176719436,688,688,688,688,0
|
|
20241023,133900,176719436,688,688,688,688,20
|
|
20241023,133800,176705676,688,688,688,688,7
|
|
20241023,133700,176700860,688,688,688,684,617
|
|
20241023,133600,176277708,687,686,687,686,4155
|
|
20241023,133500,173424079,686,686,686,686,0
|
|
20241023,133400,173424079,686,686,686,686,0
|
|
20241023,133300,173424079,686,686,686,686,0
|
|
20241023,133200,173424079,686,686,686,686,0
|
|
20241023,133100,173424079,686,686,686,686,0
|
|
20241023,133000,173424079,686,686,686,686,1
|
|
20241023,132900,173423393,686,686,686,686,73
|
|
20241023,132800,173373315,686,686,686,686,82
|
|
20241023,132700,173317063,686,686,686,686,0
|
|
20241023,132600,173317063,686,686,686,686,0
|
|
20241023,132500,173317063,686,686,686,686,1
|
|
20241023,132400,173316377,685,685,685,685,0
|
|
20241023,132300,173316377,685,687,687,685,624
|
|
20241023,132200,172888929,686,687,687,686,6
|
|
20241023,132100,172884811,687,687,687,687,0
|
|
20241023,132000,172884811,687,687,687,687,0
|
|
20241023,131900,172884811,687,687,687,687,50
|
|
20241023,131800,172850461,687,687,687,687,0
|
|
20241023,131700,172850461,687,686,687,685,401
|
|
20241023,131600,172575741,687,687,687,687,2
|
|
20241023,131500,172574367,687,687,687,687,0
|
|
20241023,131400,172574367,687,687,687,687,1
|
|
20241023,131300,172573680,687,687,687,687,10
|
|
20241023,131200,172566810,687,687,687,687,5
|
|
20241023,131100,172563375,687,687,687,687,0
|
|
20241023,131000,172563375,687,686,687,686,1133
|
|
20241023,130900,171786135,686,686,686,686,0
|
|
20241023,130800,171786135,686,686,686,686,0
|
|
20241023,130700,171786135,686,685,686,685,515
|
|
20241023,130600,171433357,686,686,686,686,0
|
|
20241023,130500,171433357,686,686,686,686,2
|
|
20241023,130400,171431985,685,685,685,685,65
|
|
20241023,130300,171387460,685,685,685,685,1
|
|
20241023,130200,171386775,685,685,685,685,145
|
|
20241023,130100,171287450,685,685,685,685,15
|
|
20241023,130000,171277175,685,684,685,684,2304
|
|
20241023,125900,169701238,684,684,684,684,0
|
|
20241023,125800,169701238,684,684,684,684,1000
|
|
20241023,125700,169017238,684,684,684,684,200
|
|
20241023,125600,168880438,684,684,684,684,3000
|
|
20241023,125500,166828438,684,684,684,684,0
|
|
20241023,125400,166828438,684,684,684,684,5
|
|
20241023,125300,166825018,684,684,684,684,2
|
|
20241023,125200,166823650,682,684,684,682,2081
|
|
20241023,125100,165404248,684,684,684,684,0
|
|
20241023,125000,165404248,684,684,684,684,1010
|
|
20241023,124900,164713408,684,684,684,684,0
|
|
20241023,124800,164713408,684,684,684,684,1
|
|
20241023,124700,164712724,682,682,682,682,0
|
|
20241023,124600,164712724,682,684,684,682,171
|
|
20241023,124500,164596063,684,684,684,684,0
|
|
20241023,124400,164596063,684,684,684,684,0
|
|
20241023,124300,164596063,684,684,684,684,100
|
|
20241023,124200,164527663,684,684,684,684,1
|
|
20241023,124100,164526979,681,681,681,681,677
|
|
20241023,124000,164065942,686,685,686,680,15001
|
|
20241023,123900,153852072,686,686,686,686,0
|
|
20241023,123800,153852072,686,685,686,684,1031
|
|
20241023,123700,153146336,686,686,686,686,0
|
|
20241023,123600,153146336,686,686,686,686,0
|
|
20241023,123500,153146336,686,685,686,685,2
|
|
20241023,123400,153144965,686,686,686,686,0
|
|
20241023,123300,153144965,686,686,686,686,29
|
|
20241023,123200,153125071,686,686,686,686,0
|
|
20241023,123100,153125071,686,686,686,686,100
|
|
20241023,123000,153056471,686,686,686,686,400
|
|
20241023,122900,152782071,686,685,686,685,506
|
|
20241023,122800,152435460,685,685,685,685,0
|
|
20241023,122700,152435460,685,685,685,685,2
|
|
20241023,122600,152434090,685,684,685,684,501
|
|
20241023,122500,152091405,684,684,684,684,1
|
|
20241023,122400,152090721,684,684,684,684,0
|
|
20241023,122300,152090721,684,684,684,684,0
|
|
20241023,122200,152090721,684,684,684,684,1
|
|
20241023,122100,152090037,683,683,684,681,35
|
|
20241023,122000,152066186,685,685,685,685,0
|
|
20241023,121900,152066186,685,684,685,680,11815
|
|
20241023,121800,144016323,684,684,684,684,27
|
|
20241023,121700,143997855,685,685,685,685,93
|
|
20241023,121600,143934150,686,686,686,686,2
|
|
20241023,121500,143932778,686,686,686,686,13
|
|
20241023,121400,143923860,686,686,686,686,30
|
|
20241023,121300,143903280,686,686,686,686,5
|
|
20241023,121200,143899850,686,686,686,686,1001
|
|
20241023,121100,143213164,686,686,686,686,1
|
|
20241023,121000,143212478,686,685,686,685,911
|
|
20241023,120900,142588442,685,685,685,685,0
|
|
20241023,120800,142588442,685,685,685,685,16
|
|
20241023,120700,142577482,685,685,685,685,1002
|
|
20241023,120600,141891112,685,685,685,685,0
|
|
20241023,120500,141891112,685,683,685,683,217
|
|
20241023,120400,141742699,683,683,683,683,97
|
|
20241023,120300,141676448,683,683,683,683,0
|
|
20241023,120200,141676448,683,683,683,683,0
|
|
20241023,120100,141676448,683,683,683,683,10
|
|
20241023,120000,141669618,683,683,683,683,2
|
|
20241023,115900,141668252,683,683,683,683,1
|
|
20241023,115800,141667569,683,683,683,683,2
|
|
20241023,115700,141666203,684,682,684,682,8
|
|
20241023,115600,141660743,685,685,685,685,87
|
|
20241023,115500,141601148,685,685,685,685,55
|
|
20241023,115400,141563473,685,685,685,682,153
|
|
20241023,115300,141459118,685,685,685,685,0
|
|
20241023,115200,141459118,685,685,685,685,120
|
|
20241023,115100,141376918,685,685,685,685,0
|
|
20241023,115000,141376918,685,685,685,685,1
|
|
20241023,114900,141376233,685,685,685,685,26
|
|
20241023,114800,141358423,685,685,685,685,11
|
|
20241023,114700,141350888,685,684,685,684,401
|
|
20241023,114600,141076603,684,683,684,683,3
|
|
20241023,114500,141074552,681,682,682,681,70790
|
|
20241023,114400,92815380,683,683,683,683,3
|
|
20241023,114300,92813331,683,683,683,683,6
|
|
20241023,114200,92809233,683,683,683,683,23
|
|
20241023,114100,92793524,683,683,683,682,3661
|
|
20241023,114000,90296720,683,683,683,683,1072
|
|
20241023,113900,89564544,684,685,685,683,399
|
|
20241023,113800,89291637,685,685,685,685,99
|
|
20241023,113700,89223822,685,685,685,685,133
|
|
20241023,113600,89132717,685,685,685,685,0
|
|
20241023,113500,89132717,685,685,685,685,1010
|
|
20241023,113400,88440867,685,685,685,684,133
|
|
20241023,113300,88349858,685,685,685,685,232
|
|
20241023,113200,88190938,685,685,685,685,0
|
|
20241023,113100,88190938,685,685,685,685,6
|
|
20241023,113000,88186828,685,685,685,685,2076
|
|
20241023,112900,86764768,685,685,685,685,105
|
|
20241023,112800,86692843,685,686,686,685,57
|
|
20241023,112700,86653743,686,686,686,686,120
|
|
20241023,112600,86571423,686,686,686,686,4
|
|
20241023,112500,86568679,686,686,686,684,108
|
|
20241023,112400,86494791,686,686,686,686,0
|
|
20241023,112300,86494791,686,684,686,684,4654
|
|
20241023,112200,83311453,685,686,686,685,6
|
|
20241023,112100,83307342,685,686,686,685,1502
|
|
20241023,112000,82278470,686,686,686,686,3
|
|
20241023,111900,82276412,685,685,685,685,0
|
|
20241023,111800,82276412,685,685,686,685,418
|
|
20241023,111700,81990080,686,686,686,686,0
|
|
20241023,111600,81990080,686,686,686,686,0
|
|
20241023,111500,81990080,686,686,686,686,4
|
|
20241023,111400,81987336,686,686,686,685,7
|
|
20241023,111300,81982535,686,686,686,686,0
|
|
20241023,111200,81982535,686,686,686,686,194
|
|
20241023,111100,81849451,686,686,686,686,500
|
|
20241023,111000,81506451,686,686,686,686,2
|
|
20241023,110900,81505079,683,684,686,683,4004
|
|
20241023,110800,78770239,683,685,685,683,68
|
|
20241023,110700,78723723,686,686,686,686,1
|
|
20241023,110600,78723037,686,686,686,686,2
|
|
20241023,110500,78721665,686,686,686,686,0
|
|
20241023,110400,78721665,686,687,687,686,290
|
|
20241023,110300,78522704,687,687,687,687,0
|
|
20241023,110200,78522704,687,687,687,687,0
|
|
20241023,110100,78522704,687,687,687,687,1
|
|
20241023,110000,78522017,687,687,687,687,4
|
|
20241023,105900,78519269,687,687,687,687,100
|
|
20241023,105800,78450569,687,687,687,687,0
|
|
20241023,105700,78450569,687,687,687,687,0
|
|
20241023,105600,78450569,687,687,687,687,0
|
|
20241023,105500,78450569,687,687,687,687,105
|
|
20241023,105400,78378434,687,687,687,687,43
|
|
20241023,105300,78348893,687,687,687,687,0
|
|
20241023,105200,78348893,687,686,687,686,240
|
|
20241023,105100,78184243,687,687,687,687,0
|
|
20241023,105000,78184243,687,687,687,687,0
|
|
20241023,104900,78184243,687,687,687,687,3
|
|
20241023,104800,78182182,686,686,686,686,325
|
|
20241023,104700,77959232,687,686,687,686,418
|
|
20241023,104600,77672349,687,687,687,687,3007
|
|
20241023,104500,75606540,687,686,687,686,18
|
|
20241023,104400,75594175,687,687,687,687,16
|
|
20241023,104300,75583183,687,687,687,687,0
|
|
20241023,104200,75583183,687,687,687,687,0
|
|
20241023,104100,75583183,687,685,687,685,34
|
|
20241023,104000,75559887,687,687,687,687,0
|
|
20241023,103900,75559887,687,687,687,687,0
|
|
20241023,103800,75559887,687,687,687,687,5
|
|
20241023,103700,75556452,687,687,687,687,252
|
|
20241023,103600,75383328,687,687,687,687,3
|
|
20241023,103500,75381267,687,687,687,687,4
|
|
20241023,103400,75378519,687,687,687,687,5
|
|
20241023,103300,75375084,687,687,687,687,2
|
|
20241023,103200,75373710,687,687,687,687,100
|
|
20241023,103100,75305010,688,688,688,688,0
|
|
20241023,103000,75305010,688,684,688,680,21001
|
|
20241023,102900,60985060,688,688,688,685,377
|
|
20241023,102800,60726782,689,689,689,689,6
|
|
20241023,102700,60722648,689,689,689,689,0
|
|
20241023,102600,60722648,689,689,689,689,222
|
|
20241023,102500,60569690,689,689,689,689,220
|
|
20241023,102400,60418110,689,689,689,689,14
|
|
20241023,102300,60408464,689,689,689,689,17
|
|
20241023,102200,60396751,689,685,689,685,1216
|
|
20241023,102100,59559791,689,689,689,689,80
|
|
20241023,102000,59504671,689,689,689,689,0
|
|
20241023,101900,59504671,689,689,689,689,68
|
|
20241023,101800,59457819,689,689,689,689,50
|
|
20241023,101700,59423369,689,689,689,689,1
|
|
20241023,101600,59422680,689,689,689,689,0
|
|
20241023,101500,59422680,689,689,689,689,2
|
|
20241023,101400,59421302,689,689,689,689,6
|
|
20241023,101300,59417168,689,685,689,685,940
|
|
20241023,101200,58773068,689,689,689,689,0
|
|
20241023,101100,58773068,689,688,689,688,1519
|
|
20241023,101000,57726478,688,688,688,688,0
|
|
20241023,100900,57726478,688,689,689,688,151
|
|
20241023,100800,57622589,688,688,688,688,1
|
|
20241023,100700,57621901,685,687,687,685,34
|
|
20241023,100600,57598581,689,689,689,689,2
|
|
20241023,100500,57597203,689,689,689,689,15
|
|
20241023,100400,57586868,689,688,689,688,18
|
|
20241023,100300,57574467,689,688,689,688,15
|
|
20241023,100200,57564135,689,689,689,689,7
|
|
20241023,100100,57559312,689,689,689,689,22
|
|
20241023,100000,57544154,687,687,689,687,2275
|
|
20241023,095900,55981227,687,687,687,687,0
|
|
20241023,095800,55981227,687,687,687,687,305
|
|
20241023,095700,55771692,689,688,689,688,4351
|
|
20241023,095600,52778203,688,688,688,688,1
|
|
20241023,095500,52777515,685,689,689,685,600
|
|
20241023,095400,52366115,689,685,689,685,952
|
|
20241023,095300,51713987,689,689,689,689,0
|
|
20241023,095200,51713987,689,689,689,689,11
|
|
20241023,095100,51706408,689,689,689,689,0
|
|
20241023,095000,51706408,689,689,689,689,0
|
|
20241023,094900,51706408,689,686,689,686,351
|
|
20241023,094800,51465578,688,688,688,688,250
|
|
20241023,094700,51293578,689,686,689,686,57
|
|
20241023,094600,51254470,689,689,689,689,3
|
|
20241023,094500,51252403,689,689,689,689,3
|
|
20241023,094400,51250336,689,689,689,689,1
|
|
20241023,094300,51249647,689,689,689,689,22
|
|
20241023,094200,51234489,689,689,689,689,66
|
|
20241023,094100,51189015,693,685,693,685,8468
|
|
20241023,094000,45381529,685,685,685,685,0
|
|
20241023,093900,45381529,685,686,686,683,5139
|
|
20241023,093800,41871297,686,686,686,684,1756
|
|
20241023,093700,40667643,686,686,686,684,117
|
|
20241023,093600,40587421,683,684,686,683,339
|
|
20241023,093500,40355608,686,686,686,686,0
|
|
20241023,093400,40355608,686,686,686,683,1102
|
|
20241023,093300,39602661,686,686,686,686,58
|
|
20241023,093200,39562873,686,687,687,683,3902
|
|
20241023,093100,36897760,687,688,688,684,509
|
|
20241023,093000,36549573,689,685,689,684,1078
|
|
20241023,092900,35812152,689,689,690,684,1495
|
|
20241023,092800,34781630,690,684,690,683,2717
|
|
20241023,092700,32923839,684,686,686,684,6011
|
|
20241023,092600,28807293,686,686,686,686,1747
|
|
20241023,092500,27608851,687,687,687,687,127
|
|
20241023,092400,27521602,687,690,690,687,1670
|
|
20241023,092300,26372645,690,690,697,690,316
|
|
20241023,092200,26154598,696,690,696,690,40
|
|
20241023,092100,26126938,690,692,693,690,5691
|
|
20241023,092000,22198214,691,691,691,691,868
|
|
20241023,091900,21598426,697,697,697,692,3897
|
|
20241023,091800,18899887,697,697,697,697,0
|
|
20241023,091700,18899887,697,694,697,693,79
|
|
20241023,091600,18845102,693,699,699,693,306
|
|
20241023,091500,18633008,699,694,699,693,8682
|
|
20241023,091400,12615699,694,696,696,694,630
|
|
20241023,091300,12178218,696,697,697,696,1560
|
|
20241023,091200,11092112,700,700,700,700,200
|
|
20241023,091100,10952112,700,700,700,700,101
|
|
20241023,091000,10881412,697,697,697,697,1
|
|
20241023,090900,10880715,700,702,702,700,301
|
|
20241023,090800,10670013,702,697,702,697,337
|
|
20241023,090700,10433930,703,703,703,703,0
|
|
20241023,090600,10433930,703,703,703,703,23
|
|
20241023,090500,10417761,703,703,703,703,0
|
|
20241023,090400,10417761,703,703,703,703,1000
|
|
20241023,090300,9714761,703,703,703,703,128
|
|
20241023,090200,9624777,703,698,703,698,12001
|
|
20241023,090100,1248074,704,702,704,702,502
|
|
20241023,090000,895367,704,693,704,693,652
|