627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,192400,204250332,216,216,216,216,3662
|
|
20241018,192300,204250332,216,216,216,216,0
|
|
20241018,192200,204250332,216,216,216,216,0
|
|
20241018,192100,204250332,216,216,216,216,0
|
|
20241018,192000,204250332,216,216,216,216,0
|
|
20241018,191900,204250332,216,216,216,216,0
|
|
20241018,191800,204250332,216,216,216,216,0
|
|
20241018,191700,204250332,216,216,216,216,0
|
|
20241018,191600,204250332,216,216,216,216,0
|
|
20241018,191500,204250332,216,216,216,216,0
|
|
20241018,191400,204250332,216,216,216,216,0
|
|
20241018,191300,204250332,216,216,216,216,0
|
|
20241018,191200,204250332,216,216,216,216,0
|
|
20241018,191100,204250332,216,216,216,216,0
|
|
20241018,191000,204250332,216,216,216,216,0
|
|
20241018,190900,204250332,216,216,216,216,0
|
|
20241018,190800,204250332,216,216,216,216,0
|
|
20241018,190700,204250332,216,216,216,216,0
|
|
20241018,190600,204250332,216,216,216,216,0
|
|
20241018,190500,204250332,216,216,216,216,0
|
|
20241018,190400,204250332,216,216,216,216,0
|
|
20241018,190300,204250332,216,216,216,216,0
|
|
20241018,190200,204250332,216,216,216,216,0
|
|
20241018,190100,204250332,216,216,216,216,0
|
|
20241018,190000,204250332,216,216,216,216,0
|
|
20241018,185900,204250332,216,216,216,216,0
|
|
20241018,185800,204250332,216,216,216,216,0
|
|
20241018,185700,204250332,216,216,216,216,0
|
|
20241018,185600,204250332,216,216,216,216,0
|
|
20241018,185500,204250332,216,216,216,216,0
|
|
20241018,185400,204250332,216,216,216,216,3662
|
|
20241018,185300,204250332,216,216,216,216,0
|
|
20241018,185200,204250332,216,216,216,216,0
|
|
20241018,185100,204250332,216,216,216,216,0
|
|
20241018,185000,204250332,216,216,216,216,0
|
|
20241018,184900,204250332,216,216,216,216,0
|
|
20241018,184800,204250332,216,216,216,216,0
|
|
20241018,184700,204250332,216,216,216,216,0
|
|
20241018,184600,204250332,216,216,216,216,0
|
|
20241018,184500,204250332,216,216,216,216,0
|
|
20241018,184400,204250332,216,216,216,216,0
|
|
20241018,184300,204250332,216,216,216,216,0
|
|
20241018,184200,204250332,216,216,216,216,0
|
|
20241018,184100,204250332,216,216,216,216,0
|
|
20241018,184000,204250332,216,216,216,216,0
|
|
20241018,183900,204250332,216,216,216,216,0
|
|
20241018,183800,204250332,216,216,216,216,0
|
|
20241018,183700,204250332,216,216,216,216,0
|
|
20241018,183600,204250332,216,216,216,216,0
|
|
20241018,183500,204250332,216,216,216,216,0
|
|
20241018,183400,204250332,216,216,216,216,0
|
|
20241018,183300,204250332,216,216,216,216,0
|
|
20241018,183200,204250332,216,216,216,216,0
|
|
20241018,183100,204250332,216,216,216,216,0
|
|
20241018,183000,204250332,216,216,216,216,0
|
|
20241018,182900,204250332,216,216,216,216,0
|
|
20241018,182800,204250332,216,216,216,216,0
|
|
20241018,182700,204250332,216,216,216,216,0
|
|
20241018,182600,204250332,216,216,216,216,0
|
|
20241018,182500,204250332,216,216,216,216,0
|
|
20241018,182400,204250332,216,216,216,216,3662
|
|
20241018,182300,204250332,216,216,216,216,0
|
|
20241018,182200,204250332,216,216,216,216,0
|
|
20241018,182100,204250332,216,216,216,216,0
|
|
20241018,182000,204250332,216,216,216,216,0
|
|
20241018,181900,204250332,216,216,216,216,0
|
|
20241018,181800,204250332,216,216,216,216,0
|
|
20241018,181700,204250332,216,216,216,216,0
|
|
20241018,181600,204250332,216,216,216,216,0
|
|
20241018,181500,204250332,216,216,216,216,0
|
|
20241018,181400,204250332,216,216,216,216,0
|
|
20241018,181300,204250332,216,216,216,216,0
|
|
20241018,181200,204250332,216,216,216,216,0
|
|
20241018,181100,204250332,216,216,216,216,0
|
|
20241018,181000,204250332,216,216,216,216,0
|
|
20241018,180900,204250332,216,216,216,216,0
|
|
20241018,180800,204250332,216,216,216,216,0
|
|
20241018,180700,204250332,216,216,216,216,0
|
|
20241018,180600,204250332,216,216,216,216,0
|
|
20241018,180500,204250332,216,216,216,216,0
|
|
20241018,180400,204250332,216,216,216,216,0
|
|
20241018,180300,204250332,216,216,216,216,0
|
|
20241018,180200,204250332,216,216,216,216,0
|
|
20241018,180100,204250332,216,216,216,216,0
|
|
20241018,180000,204250332,216,216,216,216,0
|
|
20241018,175900,204250332,216,216,216,216,0
|
|
20241018,175800,204250332,216,216,216,216,0
|
|
20241018,175700,204250332,216,216,216,216,0
|
|
20241018,175600,204250332,216,216,216,216,0
|
|
20241018,175500,204250332,216,216,216,216,0
|
|
20241018,175400,204250332,216,216,216,216,3662
|
|
20241018,175300,204250332,216,216,216,216,0
|
|
20241018,175200,204250332,216,216,216,216,0
|
|
20241018,175100,204250332,216,216,216,216,0
|
|
20241018,175000,204250332,216,216,216,216,0
|
|
20241018,174900,204250332,216,216,216,216,0
|
|
20241018,174800,204250332,216,216,216,216,0
|
|
20241018,174700,204250332,216,216,216,216,0
|
|
20241018,174600,204250332,216,216,216,216,0
|
|
20241018,174500,204250332,216,216,216,216,0
|
|
20241018,174400,204250332,216,216,216,216,0
|
|
20241018,174300,204250332,216,216,216,216,0
|
|
20241018,174200,204250332,216,216,216,216,0
|
|
20241018,174100,204250332,216,216,216,216,0
|
|
20241018,174000,204250332,216,216,216,216,0
|
|
20241018,173900,204250332,216,216,216,216,0
|
|
20241018,173800,204250332,216,216,216,216,0
|
|
20241018,173700,204250332,216,216,216,216,0
|
|
20241018,173600,204250332,216,216,216,216,0
|
|
20241018,173500,204250332,216,216,216,216,0
|
|
20241018,173400,204250332,216,216,216,216,0
|
|
20241018,173300,204250332,216,216,216,216,0
|
|
20241018,173200,204250332,216,216,216,216,0
|
|
20241018,173100,204250332,216,216,216,216,0
|
|
20241018,173000,204250332,216,216,216,216,0
|
|
20241018,172900,204250332,216,216,216,216,0
|
|
20241018,172800,204250332,216,216,216,216,0
|
|
20241018,172700,204250332,216,216,216,216,0
|
|
20241018,172600,204250332,216,216,216,216,0
|
|
20241018,172500,204250332,216,216,216,216,0
|
|
20241018,172400,204250332,216,216,216,216,3662
|
|
20241018,172300,204250332,216,216,216,216,0
|
|
20241018,172200,204250332,216,216,216,216,0
|
|
20241018,172100,204250332,216,216,216,216,0
|
|
20241018,172000,204250332,216,216,216,216,0
|
|
20241018,171900,204250332,216,216,216,216,0
|
|
20241018,171800,204250332,216,216,216,216,0
|
|
20241018,171700,204250332,216,216,216,216,0
|
|
20241018,171600,204250332,216,216,216,216,0
|
|
20241018,171500,204250332,216,216,216,216,0
|
|
20241018,171400,204250332,216,216,216,216,0
|
|
20241018,171300,204250332,216,216,216,216,0
|
|
20241018,171200,204250332,216,216,216,216,0
|
|
20241018,171100,204250332,216,216,216,216,0
|
|
20241018,171000,204250332,216,216,216,216,0
|
|
20241018,170900,204250332,216,216,216,216,0
|
|
20241018,170800,204250332,216,216,216,216,0
|
|
20241018,170700,204250332,216,216,216,216,0
|
|
20241018,170600,204250332,216,216,216,216,0
|
|
20241018,170500,204250332,216,216,216,216,0
|
|
20241018,170400,204250332,216,216,216,216,0
|
|
20241018,170300,204250332,216,216,216,216,0
|
|
20241018,170200,204250332,216,216,216,216,0
|
|
20241018,170100,204250332,216,216,216,216,0
|
|
20241018,170000,204250332,216,216,216,216,0
|
|
20241018,165900,204250332,216,216,216,216,0
|
|
20241018,165800,204250332,216,216,216,216,0
|
|
20241018,165700,204250332,216,216,216,216,0
|
|
20241018,165600,204250332,216,216,216,216,0
|
|
20241018,165500,204250332,216,216,216,216,0
|
|
20241018,165400,204250332,216,216,216,216,3662
|
|
20241018,165300,204250332,216,216,216,216,0
|
|
20241018,165200,204250332,216,216,216,216,0
|
|
20241018,165100,204250332,216,216,216,216,0
|
|
20241018,165000,204250332,216,216,216,216,0
|
|
20241018,164900,204250332,216,216,216,216,0
|
|
20241018,164800,204250332,216,216,216,216,0
|
|
20241018,164700,204250332,216,216,216,216,0
|
|
20241018,164600,204250332,216,216,216,216,0
|
|
20241018,164500,204250332,216,216,216,216,0
|
|
20241018,164400,204250332,216,216,216,216,0
|
|
20241018,164300,204250332,216,216,216,216,0
|
|
20241018,164200,204250332,216,216,216,216,0
|
|
20241018,164100,204250332,216,216,216,216,0
|
|
20241018,164000,204250332,216,216,216,216,0
|
|
20241018,163900,204250332,216,216,216,216,0
|
|
20241018,163800,204250332,216,216,216,216,0
|
|
20241018,163700,204250332,216,216,216,216,0
|
|
20241018,163600,204250332,216,216,216,216,0
|
|
20241018,163500,204250332,216,216,216,216,0
|
|
20241018,163400,204250332,216,216,216,216,0
|
|
20241018,163300,204250332,216,216,216,216,0
|
|
20241018,163200,204250332,216,216,216,216,0
|
|
20241018,163100,204250332,216,216,216,216,0
|
|
20241018,163000,204250332,216,216,216,216,0
|
|
20241018,162900,204250332,216,216,216,216,0
|
|
20241018,162800,204250332,216,216,216,216,0
|
|
20241018,162700,204250332,216,216,216,216,0
|
|
20241018,162600,204250332,216,216,216,216,0
|
|
20241018,162500,204250332,216,216,216,216,0
|
|
20241018,162400,204250332,216,216,216,216,3662
|
|
20241018,162300,204250332,216,216,216,216,0
|
|
20241018,162200,204250332,216,216,216,216,0
|
|
20241018,162100,204250332,216,216,216,216,0
|
|
20241018,162000,204250332,216,216,216,216,0
|
|
20241018,161900,204250332,216,216,216,216,0
|
|
20241018,161800,204250332,216,216,216,216,0
|
|
20241018,161700,204250332,216,216,216,216,0
|
|
20241018,161600,204250332,216,216,216,216,0
|
|
20241018,161500,204250332,216,216,216,216,0
|
|
20241018,161400,204250332,216,216,216,216,0
|
|
20241018,161300,204250332,216,216,216,216,0
|
|
20241018,161200,204250332,216,216,216,216,0
|
|
20241018,161100,204250332,216,216,216,216,0
|
|
20241018,161000,204250332,216,216,216,216,0
|
|
20241018,160900,204250332,216,216,216,216,0
|
|
20241018,160800,204250332,216,216,216,216,0
|
|
20241018,160700,204250332,216,216,216,216,0
|
|
20241018,160600,204250332,216,216,216,216,0
|
|
20241018,160500,204250332,216,216,216,216,0
|
|
20241018,160400,204250332,216,216,216,216,0
|
|
20241018,160300,204250332,216,216,216,216,0
|
|
20241018,160200,204250332,216,216,216,216,0
|
|
20241018,160100,204250332,216,216,216,216,0
|
|
20241018,160000,204250332,216,216,216,216,0
|
|
20241018,155900,204250332,216,216,216,216,0
|
|
20241018,155800,204250332,216,216,216,216,0
|
|
20241018,155700,204250332,216,216,216,216,0
|
|
20241018,155600,204250332,216,216,216,216,0
|
|
20241018,155500,204250332,216,216,216,216,0
|
|
20241018,155400,204250332,216,216,216,216,3662
|
|
20241018,155300,204250332,216,216,216,216,0
|
|
20241018,155200,204250332,216,216,216,216,0
|
|
20241018,155100,204250332,216,216,216,216,0
|
|
20241018,155000,204250332,216,216,216,216,0
|
|
20241018,154900,204250332,216,216,216,216,0
|
|
20241018,154800,204250332,216,216,216,216,0
|
|
20241018,154700,204250332,216,216,216,216,0
|
|
20241018,154600,204250332,216,216,216,216,0
|
|
20241018,154500,204250332,216,216,216,216,0
|
|
20241018,154400,204250332,216,216,216,216,0
|
|
20241018,154300,204250332,216,216,216,216,0
|
|
20241018,154200,204250332,216,216,216,216,0
|
|
20241018,154100,204250332,216,216,216,216,0
|
|
20241018,154000,204250332,216,216,216,216,0
|
|
20241018,153900,204250332,216,216,216,216,0
|
|
20241018,153800,204250332,216,216,216,216,0
|
|
20241018,153700,204250332,216,216,216,216,0
|
|
20241018,153600,204250332,216,216,216,216,0
|
|
20241018,153500,204250332,216,216,216,216,0
|
|
20241018,153400,204250332,216,216,216,216,0
|
|
20241018,153300,204250332,216,216,216,216,0
|
|
20241018,153200,204250332,216,216,216,216,0
|
|
20241018,153100,204250332,216,216,216,216,0
|
|
20241018,153000,204250332,216,216,216,216,3662
|
|
20241018,152900,203459340,217,217,217,217,0
|
|
20241018,152800,203459340,217,217,217,217,0
|
|
20241018,152700,203459340,217,217,217,217,0
|
|
20241018,152600,203459340,217,217,217,217,0
|
|
20241018,152500,203459340,217,217,217,217,0
|
|
20241018,152400,203459340,217,217,217,217,0
|
|
20241018,152300,203459340,217,217,217,217,0
|
|
20241018,152200,203459340,217,217,217,217,0
|
|
20241018,152100,203459340,217,217,217,217,0
|
|
20241018,152000,203459340,217,217,217,217,0
|
|
20241018,151900,203459340,217,217,217,217,1094
|
|
20241018,151800,203221942,217,217,217,217,0
|
|
20241018,151700,203221942,217,217,217,217,0
|
|
20241018,151600,203221942,217,217,217,217,0
|
|
20241018,151500,203221942,217,217,217,217,0
|
|
20241018,151400,203221942,217,217,217,217,0
|
|
20241018,151300,203221942,217,217,217,217,0
|
|
20241018,151200,203221942,217,217,217,217,500
|
|
20241018,151100,203113442,217,217,217,217,0
|
|
20241018,151000,203113442,217,217,217,217,62
|
|
20241018,150900,203099988,217,217,217,217,0
|
|
20241018,150800,203099988,217,218,218,217,922
|
|
20241018,150700,202899087,218,218,218,218,0
|
|
20241018,150600,202899087,218,218,218,218,1383
|
|
20241018,150500,202597593,218,218,218,216,15747
|
|
20241018,150400,199185795,218,218,218,218,400
|
|
20241018,150300,199098595,218,218,218,218,0
|
|
20241018,150200,199098595,218,218,218,218,1414
|
|
20241018,150100,198790343,219,219,219,219,1
|
|
20241018,150000,198790124,218,219,219,218,2
|
|
20241018,145900,198789687,218,218,219,218,53
|
|
20241018,145800,198778082,219,218,219,218,7
|
|
20241018,145700,198776555,219,219,219,219,1
|
|
20241018,145600,198776336,218,218,219,218,4
|
|
20241018,145500,198775463,219,219,219,219,2
|
|
20241018,145400,198775025,218,218,218,218,0
|
|
20241018,145300,198775025,218,218,218,218,290
|
|
20241018,145200,198711805,219,219,219,219,10
|
|
20241018,145100,198709615,219,220,220,219,4
|
|
20241018,145000,198708736,221,221,221,221,2
|
|
20241018,144900,198708294,221,221,221,221,1
|
|
20241018,144800,198708073,220,219,220,219,6218
|
|
20241018,144700,197340886,219,219,219,219,0
|
|
20241018,144600,197340886,219,219,219,219,20
|
|
20241018,144500,197336506,219,219,219,219,2000
|
|
20241018,144400,196898506,218,218,218,218,0
|
|
20241018,144300,196898506,218,218,218,218,1340
|
|
20241018,144200,196606386,218,218,218,218,0
|
|
20241018,144100,196606386,218,218,218,218,0
|
|
20241018,144000,196606386,218,218,218,218,0
|
|
20241018,143900,196606386,218,218,218,218,72
|
|
20241018,143800,196590690,218,218,218,218,0
|
|
20241018,143700,196590690,218,218,218,218,760
|
|
20241018,143600,196425010,218,218,218,217,1003
|
|
20241018,143500,196206357,217,218,218,217,2
|
|
20241018,143400,196205922,217,218,218,217,105
|
|
20241018,143300,196183034,218,217,218,217,4
|
|
20241018,143200,196182164,218,218,218,217,925
|
|
20241018,143100,195980515,217,218,218,217,18
|
|
20241018,143000,195976592,218,218,218,218,1000
|
|
20241018,142900,195758592,218,217,218,217,2
|
|
20241018,142800,195758157,219,217,219,217,9598
|
|
20241018,142700,193665793,218,217,218,217,13
|
|
20241018,142600,193662971,217,218,218,217,2
|
|
20241018,142500,193662536,217,217,217,217,5962
|
|
20241018,142400,192368782,216,216,217,216,2502
|
|
20241018,142300,191828349,217,217,217,217,12
|
|
20241018,142200,191825745,216,217,218,216,4422
|
|
20241018,142100,190866171,217,217,217,217,239
|
|
20241018,142000,190814308,218,218,218,218,6
|
|
20241018,141900,190813000,217,217,218,217,10681
|
|
20241018,141800,188495222,217,217,217,217,10
|
|
20241018,141700,188493052,217,217,217,217,1858
|
|
20241018,141600,188089866,217,217,217,217,5681
|
|
20241018,141500,186857089,217,217,217,217,23
|
|
20241018,141400,186852098,216,216,216,216,11025
|
|
20241018,141300,184470698,215,215,215,215,202
|
|
20241018,141200,184427268,215,215,215,215,0
|
|
20241018,141100,184427268,215,215,215,215,2200
|
|
20241018,141000,183954268,215,215,215,215,2
|
|
20241018,140900,183953838,214,214,214,214,1000
|
|
20241018,140800,183739838,215,214,215,214,5010
|
|
20241018,140700,182666688,215,215,215,215,63
|
|
20241018,140600,182653143,215,215,215,215,0
|
|
20241018,140500,182653143,215,215,215,215,2010
|
|
20241018,140400,182220993,215,215,215,215,0
|
|
20241018,140300,182220993,215,215,215,215,155
|
|
20241018,140200,182187668,214,214,214,214,200
|
|
20241018,140100,182144868,214,215,215,214,3
|
|
20241018,140000,182144225,215,214,215,214,2002
|
|
20241018,135900,181713797,214,215,215,214,3
|
|
20241018,135800,181713153,214,215,215,214,5020
|
|
20241018,135700,180638853,215,215,215,215,6
|
|
20241018,135600,180637563,214,214,214,214,4204
|
|
20241018,135500,179737907,214,213,214,213,44775
|
|
20241018,135400,170166689,212,215,215,210,118688
|
|
20241018,135300,145019910,215,215,215,215,11238
|
|
20241018,135200,142603740,215,215,215,215,100
|
|
20241018,135100,142582240,215,215,215,215,135
|
|
20241018,135000,142553215,215,216,216,213,114513
|
|
20241018,134900,117992999,216,216,216,216,8
|
|
20241018,134800,117991271,217,217,217,217,0
|
|
20241018,134700,117991271,217,217,217,217,259
|
|
20241018,134600,117935068,217,217,217,217,742
|
|
20241018,134500,117774054,217,216,217,216,166
|
|
20241018,134400,117738033,217,217,217,217,4151
|
|
20241018,134300,116837266,217,218,218,217,14610
|
|
20241018,134200,113655648,217,217,217,217,0
|
|
20241018,134100,113655648,217,218,218,217,50346
|
|
20241018,134000,102728565,219,219,219,219,2002
|
|
20241018,133900,102290127,219,219,219,219,0
|
|
20241018,133800,102290127,219,219,219,219,0
|
|
20241018,133700,102290127,219,219,219,219,2000
|
|
20241018,133600,101852127,217,217,217,217,47
|
|
20241018,133500,101841928,218,218,218,218,9001
|
|
20241018,133400,99879710,218,219,219,218,8000
|
|
20241018,133300,98133710,219,219,219,219,0
|
|
20241018,133200,98133710,219,219,219,219,1002
|
|
20241018,133100,97914272,219,219,219,219,0
|
|
20241018,133000,97914272,219,219,219,219,10
|
|
20241018,132900,97912082,219,219,219,219,7
|
|
20241018,132800,97910549,219,219,219,219,0
|
|
20241018,132700,97910549,219,218,219,218,2781
|
|
20241018,132600,97304281,218,219,219,218,249
|
|
20241018,132500,97249979,218,218,218,218,0
|
|
20241018,132400,97249979,218,218,218,218,326
|
|
20241018,132300,97178911,218,218,218,218,437
|
|
20241018,132200,97083645,218,218,218,218,6237
|
|
20241018,132100,95723979,218,218,218,218,0
|
|
20241018,132000,95723979,218,218,218,218,100
|
|
20241018,131900,95702179,218,218,218,218,0
|
|
20241018,131800,95702179,218,218,218,218,1364
|
|
20241018,131700,95404827,218,218,218,218,2001
|
|
20241018,131600,94968609,218,218,218,218,46
|
|
20241018,131500,94958581,218,219,219,218,13000
|
|
20241018,131400,92124374,220,220,220,220,0
|
|
20241018,131300,92124374,220,220,220,220,0
|
|
20241018,131200,92124374,220,220,220,220,0
|
|
20241018,131100,92124374,220,220,220,220,0
|
|
20241018,131000,92124374,220,220,220,220,5
|
|
20241018,130900,92123274,219,219,219,219,0
|
|
20241018,130800,92123274,219,219,219,219,0
|
|
20241018,130700,92123274,219,219,219,219,0
|
|
20241018,130600,92123274,219,218,219,218,15953
|
|
20241018,130500,88629568,218,218,218,218,1
|
|
20241018,130400,88629350,219,219,219,219,0
|
|
20241018,130300,88629350,219,219,219,219,1
|
|
20241018,130200,88629131,219,219,219,219,2
|
|
20241018,130100,88628693,219,219,219,219,0
|
|
20241018,130000,88628693,219,219,219,219,0
|
|
20241018,125900,88628693,219,219,219,219,230
|
|
20241018,125800,88578323,219,219,219,219,13
|
|
20241018,125700,88575476,219,219,219,219,6
|
|
20241018,125600,88574162,219,219,219,219,495
|
|
20241018,125500,88465757,218,218,218,218,50
|
|
20241018,125400,88454857,218,218,218,218,14
|
|
20241018,125300,88451805,218,219,219,218,13
|
|
20241018,125200,88448969,219,219,219,219,0
|
|
20241018,125100,88448969,219,219,219,219,1
|
|
20241018,125000,88448750,218,218,218,218,0
|
|
20241018,124900,88448750,218,218,218,218,1000
|
|
20241018,124800,88230750,218,218,218,218,0
|
|
20241018,124700,88230750,218,218,218,218,0
|
|
20241018,124600,88230750,218,218,218,218,337
|
|
20241018,124500,88157284,218,218,218,218,849
|
|
20241018,124400,87972202,218,218,218,218,5687
|
|
20241018,124300,86732436,218,218,218,218,0
|
|
20241018,124200,86732436,218,218,218,218,0
|
|
20241018,124100,86732436,218,218,218,218,0
|
|
20241018,124000,86732436,218,218,218,218,0
|
|
20241018,123900,86732436,218,219,219,218,19776
|
|
20241018,123800,82421264,219,219,219,219,5
|
|
20241018,123700,82420169,219,219,219,219,18
|
|
20241018,123600,82416227,219,219,219,219,0
|
|
20241018,123500,82416227,219,219,219,219,0
|
|
20241018,123400,82416227,219,219,219,219,11954
|
|
20241018,123300,79798301,220,220,220,220,0
|
|
20241018,123200,79798301,220,220,220,220,0
|
|
20241018,123100,79798301,220,220,220,220,0
|
|
20241018,123000,79798301,220,220,220,220,0
|
|
20241018,122900,79798301,220,220,220,220,0
|
|
20241018,122800,79798301,220,220,220,220,0
|
|
20241018,122700,79798301,220,220,220,220,0
|
|
20241018,122600,79798301,220,220,220,220,0
|
|
20241018,122500,79798301,220,220,220,220,0
|
|
20241018,122400,79798301,220,220,220,220,15
|
|
20241018,122300,79795001,220,220,220,220,0
|
|
20241018,122200,79795001,220,220,220,220,3
|
|
20241018,122100,79794341,220,220,220,220,1
|
|
20241018,122000,79794121,219,219,219,219,0
|
|
20241018,121900,79794121,219,219,219,219,0
|
|
20241018,121800,79794121,219,219,219,219,0
|
|
20241018,121700,79794121,219,219,219,219,0
|
|
20241018,121600,79794121,219,219,219,219,0
|
|
20241018,121500,79794121,219,219,219,219,0
|
|
20241018,121400,79794121,219,219,219,219,4665
|
|
20241018,121300,78772486,219,219,219,219,0
|
|
20241018,121200,78772486,219,219,219,219,0
|
|
20241018,121100,78772486,219,219,219,219,0
|
|
20241018,121000,78772486,219,219,219,219,2
|
|
20241018,120900,78772048,219,219,219,219,0
|
|
20241018,120800,78772048,219,219,219,219,0
|
|
20241018,120700,78772048,219,219,219,219,0
|
|
20241018,120600,78772048,219,219,219,219,5
|
|
20241018,120500,78770953,220,220,220,220,2
|
|
20241018,120400,78770513,219,219,219,219,3202
|
|
20241018,120300,78069275,220,220,220,220,0
|
|
20241018,120200,78069275,220,220,220,220,0
|
|
20241018,120100,78069275,220,220,220,220,0
|
|
20241018,120000,78069275,220,220,220,220,0
|
|
20241018,115900,78069275,220,220,220,220,1001
|
|
20241018,115800,77849055,220,220,220,220,0
|
|
20241018,115700,77849055,220,220,220,220,0
|
|
20241018,115600,77849055,220,220,220,220,0
|
|
20241018,115500,77849055,220,220,220,220,0
|
|
20241018,115400,77849055,220,220,220,220,0
|
|
20241018,115300,77849055,220,220,220,220,0
|
|
20241018,115200,77849055,220,220,220,220,0
|
|
20241018,115100,77849055,220,220,220,220,0
|
|
20241018,115000,77849055,220,220,220,220,1
|
|
20241018,114900,77848835,219,219,219,219,4705
|
|
20241018,114800,76818440,219,219,219,219,0
|
|
20241018,114700,76818440,219,219,219,219,2132
|
|
20241018,114600,76351532,219,219,219,219,0
|
|
20241018,114500,76351532,219,219,219,219,370
|
|
20241018,114400,76270502,219,218,219,218,7030
|
|
20241018,114300,74737932,219,219,219,219,43
|
|
20241018,114200,74728515,219,219,219,219,1003
|
|
20241018,114100,74508858,219,219,219,219,14
|
|
20241018,114000,74505792,218,218,218,218,0
|
|
20241018,113900,74505792,218,218,218,218,865
|
|
20241018,113800,74317222,218,218,218,218,129
|
|
20241018,113700,74289100,218,219,219,218,153
|
|
20241018,113600,74255745,219,219,219,219,45
|
|
20241018,113500,74245890,219,219,219,219,10
|
|
20241018,113400,74243700,219,219,219,219,2
|
|
20241018,113300,74243262,219,218,219,218,56
|
|
20241018,113200,74231047,218,218,218,218,0
|
|
20241018,113100,74231047,218,218,218,218,0
|
|
20241018,113000,74231047,218,219,219,218,11
|
|
20241018,112900,74228648,219,219,219,219,0
|
|
20241018,112800,74228648,219,219,219,219,170
|
|
20241018,112700,74191418,220,220,220,220,0
|
|
20241018,112600,74191418,220,220,220,220,1
|
|
20241018,112500,74191198,220,220,220,220,1
|
|
20241018,112400,74190978,220,220,220,220,2
|
|
20241018,112300,74190538,218,218,218,218,0
|
|
20241018,112200,74190538,218,218,218,218,63
|
|
20241018,112100,74176804,220,220,220,220,28
|
|
20241018,112000,74170644,218,218,218,218,1900
|
|
20241018,111900,73756444,218,218,218,218,10000
|
|
20241018,111800,71576444,219,219,219,219,14
|
|
20241018,111700,71573378,218,218,218,218,500
|
|
20241018,111600,71464378,218,219,219,218,3518
|
|
20241018,111500,70696936,219,219,219,219,0
|
|
20241018,111400,70696936,219,219,219,219,0
|
|
20241018,111300,70696936,219,219,219,219,0
|
|
20241018,111200,70696936,219,219,219,219,50
|
|
20241018,111100,70685986,219,219,219,219,0
|
|
20241018,111000,70685986,219,220,220,219,3
|
|
20241018,110900,70685328,219,219,219,219,52
|
|
20241018,110800,70673940,219,219,219,219,5935
|
|
20241018,110700,69374175,219,220,220,219,2
|
|
20241018,110600,69373736,219,220,220,219,2
|
|
20241018,110500,69373297,219,219,219,219,0
|
|
20241018,110400,69373297,219,220,220,219,204
|
|
20241018,110300,69328419,219,220,220,219,2
|
|
20241018,110200,69327980,219,219,219,219,0
|
|
20241018,110100,69327980,219,219,220,219,3
|
|
20241018,110000,69327322,220,220,220,220,0
|
|
20241018,105900,69327322,220,220,220,220,11
|
|
20241018,105800,69324902,220,220,220,220,0
|
|
20241018,105700,69324902,220,219,220,219,2
|
|
20241018,105600,69324463,220,220,220,220,0
|
|
20241018,105500,69324463,220,220,220,220,350
|
|
20241018,105400,69247463,220,220,220,220,10
|
|
20241018,105300,69245263,220,220,220,220,501
|
|
20241018,105200,69135043,220,220,220,219,102
|
|
20241018,105100,69112604,219,219,219,219,47
|
|
20241018,105000,69102311,219,219,219,219,1093
|
|
20241018,104900,68862944,220,220,220,220,0
|
|
20241018,104800,68862944,220,219,220,219,57
|
|
20241018,104700,68850458,219,219,219,219,0
|
|
20241018,104600,68850458,219,219,219,219,1729
|
|
20241018,104500,68471807,219,219,219,219,0
|
|
20241018,104400,68471807,219,219,219,219,1
|
|
20241018,104300,68471588,219,219,219,219,0
|
|
20241018,104200,68471588,219,219,219,219,59
|
|
20241018,104100,68458667,220,220,220,220,0
|
|
20241018,104000,68458667,220,220,220,220,2240
|
|
20241018,103900,67965867,220,220,220,220,10
|
|
20241018,103800,67963667,218,218,218,218,0
|
|
20241018,103700,67963667,218,218,218,218,1000
|
|
20241018,103600,67745667,218,218,218,218,0
|
|
20241018,103500,67745667,218,218,218,218,0
|
|
20241018,103400,67745667,218,218,218,218,546
|
|
20241018,103300,67626639,218,219,219,218,18721
|
|
20241018,103200,63526747,220,220,220,220,0
|
|
20241018,103100,63526747,220,220,220,220,4
|
|
20241018,103000,63525867,220,220,220,220,3
|
|
20241018,102900,63525207,220,220,220,220,0
|
|
20241018,102800,63525207,220,220,220,220,4387
|
|
20241018,102700,62560067,220,220,220,220,1
|
|
20241018,102600,62559847,220,220,220,220,6
|
|
20241018,102500,62558527,220,220,220,220,1000
|
|
20241018,102400,62338527,219,219,219,219,52
|
|
20241018,102300,62327139,219,219,219,219,3
|
|
20241018,102200,62326482,219,219,219,219,0
|
|
20241018,102100,62326482,219,219,219,219,0
|
|
20241018,102000,62326482,219,219,219,219,0
|
|
20241018,101900,62326482,219,219,219,219,0
|
|
20241018,101800,62326482,219,219,219,219,586
|
|
20241018,101700,62198148,219,219,219,219,515
|
|
20241018,101600,62085363,219,219,219,219,0
|
|
20241018,101500,62085363,219,219,219,219,0
|
|
20241018,101400,62085363,219,218,219,218,2
|
|
20241018,101300,62084926,218,218,218,218,9097
|
|
20241018,101200,60101780,219,219,219,219,1819
|
|
20241018,101100,59703419,219,219,219,219,901
|
|
20241018,101000,59506100,220,220,220,220,1000
|
|
20241018,100900,59286100,220,220,220,220,51
|
|
20241018,100800,59274880,219,220,220,219,24
|
|
20241018,100700,59269620,220,220,220,220,1
|
|
20241018,100600,59269400,220,220,220,220,328
|
|
20241018,100500,59197240,220,220,220,220,10
|
|
20241018,100400,59195040,220,220,220,220,50
|
|
20241018,100300,59184040,219,220,220,219,704
|
|
20241018,100200,59029863,220,219,220,218,9922
|
|
20241018,100100,56865470,218,218,218,218,639
|
|
20241018,100000,56726168,218,219,219,218,1425
|
|
20241018,095900,56414144,219,219,219,219,0
|
|
20241018,095800,56414144,219,219,219,219,0
|
|
20241018,095700,56414144,219,219,219,219,0
|
|
20241018,095600,56414144,219,219,219,219,8183
|
|
20241018,095500,54622067,219,219,219,219,2
|
|
20241018,095400,54621629,220,220,220,220,0
|
|
20241018,095300,54621629,220,220,220,220,0
|
|
20241018,095200,54621629,220,220,220,220,6
|
|
20241018,095100,54620309,219,219,219,219,0
|
|
20241018,095000,54620309,219,219,219,219,4490
|
|
20241018,094900,53636999,219,219,219,219,37
|
|
20241018,094800,53628896,220,220,220,220,401
|
|
20241018,094700,53540676,219,219,219,219,177
|
|
20241018,094600,53501913,220,220,220,220,1
|
|
20241018,094500,53501693,220,220,220,220,881
|
|
20241018,094400,53307873,220,220,220,220,121
|
|
20241018,094300,53281253,220,220,220,220,30
|
|
20241018,094200,53274653,220,220,220,219,10116
|
|
20241018,094100,51059133,220,219,220,219,206
|
|
20241018,094000,51013819,219,219,219,219,0
|
|
20241018,093900,51013819,219,219,219,219,0
|
|
20241018,093800,51013819,219,219,219,219,1000
|
|
20241018,093700,50794819,219,219,219,219,0
|
|
20241018,093600,50794819,219,219,219,219,554
|
|
20241018,093500,50673493,219,219,219,219,0
|
|
20241018,093400,50673493,219,219,219,219,343
|
|
20241018,093300,50598376,220,220,220,220,1
|
|
20241018,093200,50598156,220,220,220,220,0
|
|
20241018,093100,50598156,220,220,220,220,43
|
|
20241018,093000,50588696,220,219,220,219,391
|
|
20241018,092900,50502758,219,219,219,219,2
|
|
20241018,092800,50502320,220,220,220,220,20
|
|
20241018,092700,50497920,220,217,220,217,24731
|
|
20241018,092600,45093350,218,221,221,217,136426
|
|
20241018,092500,15294377,221,221,221,221,101
|
|
20241018,092400,15272056,221,221,221,221,2321
|
|
20241018,092300,14759115,220,220,220,220,0
|
|
20241018,092200,14759115,220,220,220,220,100
|
|
20241018,092100,14737115,221,220,221,220,1325
|
|
20241018,092000,14444292,220,221,222,220,10662
|
|
20241018,091900,12097341,221,221,221,221,1
|
|
20241018,091800,12097120,221,222,222,221,550
|
|
20241018,091700,11975070,222,222,222,222,32
|
|
20241018,091600,11967966,221,221,221,221,1
|
|
20241018,091500,11967745,222,222,222,222,1
|
|
20241018,091400,11967523,221,221,221,221,0
|
|
20241018,091300,11967523,221,222,222,221,2
|
|
20241018,091200,11967080,222,222,222,222,510
|
|
20241018,091100,11853860,222,222,222,222,1010
|
|
20241018,091000,11629640,222,222,222,222,1431
|
|
20241018,090900,11311958,222,222,222,222,4
|
|
20241018,090800,11311070,222,222,222,222,4300
|
|
20241018,090700,10356470,222,222,222,222,1455
|
|
20241018,090600,10033460,222,222,222,220,16855
|
|
20241018,090500,6317894,222,222,222,222,40
|
|
20241018,090400,6309014,220,222,222,220,14212
|
|
20241018,090300,3175020,222,223,223,220,14217
|
|
20241018,090200,37687,223,223,223,223,0
|
|
20241018,090100,37687,223,223,223,223,0
|
|
20241018,090000,37687,223,223,223,223,169
|