627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,192400,103247432,215,215,215,215,183
|
|
20241021,192300,103247432,215,215,215,215,0
|
|
20241021,192200,103247432,215,215,215,215,0
|
|
20241021,192100,103247432,215,215,215,215,0
|
|
20241021,192000,103247432,215,215,215,215,0
|
|
20241021,191900,103247432,215,215,215,215,0
|
|
20241021,191800,103247432,215,215,215,215,0
|
|
20241021,191700,103247432,215,215,215,215,0
|
|
20241021,191600,103247432,215,215,215,215,0
|
|
20241021,191500,103247432,215,215,215,215,0
|
|
20241021,191400,103247432,215,215,215,215,0
|
|
20241021,191300,103247432,215,215,215,215,0
|
|
20241021,191200,103247432,215,215,215,215,0
|
|
20241021,191100,103247432,215,215,215,215,0
|
|
20241021,191000,103247432,215,215,215,215,0
|
|
20241021,190900,103247432,215,215,215,215,0
|
|
20241021,190800,103247432,215,215,215,215,0
|
|
20241021,190700,103247432,215,215,215,215,0
|
|
20241021,190600,103247432,215,215,215,215,0
|
|
20241021,190500,103247432,215,215,215,215,0
|
|
20241021,190400,103247432,215,215,215,215,0
|
|
20241021,190300,103247432,215,215,215,215,0
|
|
20241021,190200,103247432,215,215,215,215,0
|
|
20241021,190100,103247432,215,215,215,215,0
|
|
20241021,190000,103247432,215,215,215,215,0
|
|
20241021,185900,103247432,215,215,215,215,0
|
|
20241021,185800,103247432,215,215,215,215,0
|
|
20241021,185700,103247432,215,215,215,215,0
|
|
20241021,185600,103247432,215,215,215,215,0
|
|
20241021,185500,103247432,215,215,215,215,0
|
|
20241021,185400,103247432,215,215,215,215,183
|
|
20241021,185300,103247432,215,215,215,215,0
|
|
20241021,185200,103247432,215,215,215,215,0
|
|
20241021,185100,103247432,215,215,215,215,0
|
|
20241021,185000,103247432,215,215,215,215,0
|
|
20241021,184900,103247432,215,215,215,215,0
|
|
20241021,184800,103247432,215,215,215,215,0
|
|
20241021,184700,103247432,215,215,215,215,0
|
|
20241021,184600,103247432,215,215,215,215,0
|
|
20241021,184500,103247432,215,215,215,215,0
|
|
20241021,184400,103247432,215,215,215,215,0
|
|
20241021,184300,103247432,215,215,215,215,0
|
|
20241021,184200,103247432,215,215,215,215,0
|
|
20241021,184100,103247432,215,215,215,215,0
|
|
20241021,184000,103247432,215,215,215,215,0
|
|
20241021,183900,103247432,215,215,215,215,0
|
|
20241021,183800,103247432,215,215,215,215,0
|
|
20241021,183700,103247432,215,215,215,215,0
|
|
20241021,183600,103247432,215,215,215,215,0
|
|
20241021,183500,103247432,215,215,215,215,0
|
|
20241021,183400,103247432,215,215,215,215,0
|
|
20241021,183300,103247432,215,215,215,215,0
|
|
20241021,183200,103247432,215,215,215,215,0
|
|
20241021,183100,103247432,215,215,215,215,0
|
|
20241021,183000,103247432,215,215,215,215,0
|
|
20241021,182900,103247432,215,215,215,215,0
|
|
20241021,182800,103247432,215,215,215,215,0
|
|
20241021,182700,103247432,215,215,215,215,0
|
|
20241021,182600,103247432,215,215,215,215,0
|
|
20241021,182500,103247432,215,215,215,215,0
|
|
20241021,182400,103247432,215,215,215,215,183
|
|
20241021,182300,103247432,215,215,215,215,0
|
|
20241021,182200,103247432,215,215,215,215,0
|
|
20241021,182100,103247432,215,215,215,215,0
|
|
20241021,182000,103247432,215,215,215,215,0
|
|
20241021,181900,103247432,215,215,215,215,0
|
|
20241021,181800,103247432,215,215,215,215,0
|
|
20241021,181700,103247432,215,215,215,215,0
|
|
20241021,181600,103247432,215,215,215,215,0
|
|
20241021,181500,103247432,215,215,215,215,0
|
|
20241021,181400,103247432,215,215,215,215,0
|
|
20241021,181300,103247432,215,215,215,215,0
|
|
20241021,181200,103247432,215,215,215,215,0
|
|
20241021,181100,103247432,215,215,215,215,0
|
|
20241021,181000,103247432,215,215,215,215,0
|
|
20241021,180900,103247432,215,215,215,215,0
|
|
20241021,180800,103247432,215,215,215,215,0
|
|
20241021,180700,103247432,215,215,215,215,0
|
|
20241021,180600,103247432,215,215,215,215,0
|
|
20241021,180500,103247432,215,215,215,215,0
|
|
20241021,180400,103247432,215,215,215,215,0
|
|
20241021,180300,103247432,215,215,215,215,0
|
|
20241021,180200,103247432,215,215,215,215,0
|
|
20241021,180100,103247432,215,215,215,215,0
|
|
20241021,180000,103247432,215,215,215,215,0
|
|
20241021,175900,103247432,215,215,215,215,0
|
|
20241021,175800,103247432,215,215,215,215,0
|
|
20241021,175700,103247432,215,215,215,215,0
|
|
20241021,175600,103247432,215,215,215,215,0
|
|
20241021,175500,103247432,215,215,215,215,0
|
|
20241021,175400,103247432,215,215,215,215,183
|
|
20241021,175300,103247432,215,215,215,215,0
|
|
20241021,175200,103247432,215,215,215,215,0
|
|
20241021,175100,103247432,215,215,215,215,0
|
|
20241021,175000,103247432,215,215,215,215,0
|
|
20241021,174900,103247432,215,215,215,215,0
|
|
20241021,174800,103247432,215,215,215,215,0
|
|
20241021,174700,103247432,215,215,215,215,0
|
|
20241021,174600,103247432,215,215,215,215,0
|
|
20241021,174500,103247432,215,215,215,215,0
|
|
20241021,174400,103247432,215,215,215,215,0
|
|
20241021,174300,103247432,215,215,215,215,0
|
|
20241021,174200,103247432,215,215,215,215,0
|
|
20241021,174100,103247432,215,215,215,215,0
|
|
20241021,174000,103247432,215,215,215,215,0
|
|
20241021,173900,103247432,215,215,215,215,0
|
|
20241021,173800,103247432,215,215,215,215,0
|
|
20241021,173700,103247432,215,215,215,215,0
|
|
20241021,173600,103247432,215,215,215,215,0
|
|
20241021,173500,103247432,215,215,215,215,0
|
|
20241021,173400,103247432,215,215,215,215,0
|
|
20241021,173300,103247432,215,215,215,215,0
|
|
20241021,173200,103247432,215,215,215,215,0
|
|
20241021,173100,103247432,215,215,215,215,0
|
|
20241021,173000,103247432,215,215,215,215,0
|
|
20241021,172900,103247432,215,215,215,215,0
|
|
20241021,172800,103247432,215,215,215,215,0
|
|
20241021,172700,103247432,215,215,215,215,0
|
|
20241021,172600,103247432,215,215,215,215,0
|
|
20241021,172500,103247432,215,215,215,215,0
|
|
20241021,172400,103247432,215,215,215,215,183
|
|
20241021,172300,103247432,215,215,215,215,0
|
|
20241021,172200,103247432,215,215,215,215,0
|
|
20241021,172100,103247432,215,215,215,215,0
|
|
20241021,172000,103247432,215,215,215,215,0
|
|
20241021,171900,103247432,215,215,215,215,0
|
|
20241021,171800,103247432,215,215,215,215,0
|
|
20241021,171700,103247432,215,215,215,215,0
|
|
20241021,171600,103247432,215,215,215,215,0
|
|
20241021,171500,103247432,215,215,215,215,0
|
|
20241021,171400,103247432,215,215,215,215,0
|
|
20241021,171300,103247432,215,215,215,215,0
|
|
20241021,171200,103247432,215,215,215,215,0
|
|
20241021,171100,103247432,215,215,215,215,0
|
|
20241021,171000,103247432,215,215,215,215,0
|
|
20241021,170900,103247432,215,215,215,215,0
|
|
20241021,170800,103247432,215,215,215,215,0
|
|
20241021,170700,103247432,215,215,215,215,0
|
|
20241021,170600,103247432,215,215,215,215,0
|
|
20241021,170500,103247432,215,215,215,215,0
|
|
20241021,170400,103247432,215,215,215,215,0
|
|
20241021,170300,103247432,215,215,215,215,0
|
|
20241021,170200,103247432,215,215,215,215,0
|
|
20241021,170100,103247432,215,215,215,215,0
|
|
20241021,170000,103247432,215,215,215,215,0
|
|
20241021,165900,103247432,215,215,215,215,0
|
|
20241021,165800,103247432,215,215,215,215,0
|
|
20241021,165700,103247432,215,215,215,215,0
|
|
20241021,165600,103247432,215,215,215,215,0
|
|
20241021,165500,103247432,215,215,215,215,0
|
|
20241021,165400,103247432,215,215,215,215,183
|
|
20241021,165300,103247432,215,215,215,215,0
|
|
20241021,165200,103247432,215,215,215,215,0
|
|
20241021,165100,103247432,215,215,215,215,0
|
|
20241021,165000,103247432,215,215,215,215,0
|
|
20241021,164900,103247432,215,215,215,215,0
|
|
20241021,164800,103247432,215,215,215,215,0
|
|
20241021,164700,103247432,215,215,215,215,0
|
|
20241021,164600,103247432,215,215,215,215,0
|
|
20241021,164500,103247432,215,215,215,215,0
|
|
20241021,164400,103247432,215,215,215,215,0
|
|
20241021,164300,103247432,215,215,215,215,0
|
|
20241021,164200,103247432,215,215,215,215,0
|
|
20241021,164100,103247432,215,215,215,215,0
|
|
20241021,164000,103247432,215,215,215,215,0
|
|
20241021,163900,103247432,215,215,215,215,0
|
|
20241021,163800,103247432,215,215,215,215,0
|
|
20241021,163700,103247432,215,215,215,215,0
|
|
20241021,163600,103247432,215,215,215,215,0
|
|
20241021,163500,103247432,215,215,215,215,0
|
|
20241021,163400,103247432,215,215,215,215,0
|
|
20241021,163300,103247432,215,215,215,215,0
|
|
20241021,163200,103247432,215,215,215,215,0
|
|
20241021,163100,103247432,215,215,215,215,0
|
|
20241021,163000,103247432,215,215,215,215,0
|
|
20241021,162900,103247432,215,215,215,215,0
|
|
20241021,162800,103247432,215,215,215,215,0
|
|
20241021,162700,103247432,215,215,215,215,0
|
|
20241021,162600,103247432,215,215,215,215,0
|
|
20241021,162500,103247432,215,215,215,215,0
|
|
20241021,162400,103247432,215,215,215,215,183
|
|
20241021,162300,103247432,215,215,215,215,0
|
|
20241021,162200,103247432,215,215,215,215,0
|
|
20241021,162100,103247432,215,215,215,215,0
|
|
20241021,162000,103247432,215,215,215,215,0
|
|
20241021,161900,103247432,215,215,215,215,0
|
|
20241021,161800,103247432,215,215,215,215,0
|
|
20241021,161700,103247432,215,215,215,215,0
|
|
20241021,161600,103247432,215,215,215,215,0
|
|
20241021,161500,103247432,215,215,215,215,0
|
|
20241021,161400,103247432,215,215,215,215,0
|
|
20241021,161300,103247432,215,215,215,215,0
|
|
20241021,161200,103247432,215,215,215,215,0
|
|
20241021,161100,103247432,215,215,215,215,0
|
|
20241021,161000,103247432,215,215,215,215,0
|
|
20241021,160900,103247432,215,215,215,215,0
|
|
20241021,160800,103247432,215,215,215,215,0
|
|
20241021,160700,103247432,215,215,215,215,0
|
|
20241021,160600,103247432,215,215,215,215,0
|
|
20241021,160500,103247432,215,215,215,215,0
|
|
20241021,160400,103247432,215,215,215,215,0
|
|
20241021,160300,103247432,215,215,215,215,0
|
|
20241021,160200,103247432,215,215,215,215,0
|
|
20241021,160100,103247432,215,215,215,215,0
|
|
20241021,160000,103247432,215,215,215,215,0
|
|
20241021,155900,103247432,215,215,215,215,0
|
|
20241021,155800,103247432,215,215,215,215,0
|
|
20241021,155700,103247432,215,215,215,215,0
|
|
20241021,155600,103247432,215,215,215,215,0
|
|
20241021,155500,103247432,215,215,215,215,0
|
|
20241021,155400,103247432,215,215,215,215,183
|
|
20241021,155300,103247432,215,215,215,215,0
|
|
20241021,155200,103247432,215,215,215,215,0
|
|
20241021,155100,103247432,215,215,215,215,0
|
|
20241021,155000,103247432,215,215,215,215,0
|
|
20241021,154900,103247432,215,215,215,215,0
|
|
20241021,154800,103247432,215,215,215,215,0
|
|
20241021,154700,103247432,215,215,215,215,0
|
|
20241021,154600,103247432,215,215,215,215,0
|
|
20241021,154500,103247432,215,215,215,215,0
|
|
20241021,154400,103247432,215,215,215,215,0
|
|
20241021,154300,103247432,215,215,215,215,0
|
|
20241021,154200,103247432,215,215,215,215,0
|
|
20241021,154100,103247432,215,215,215,215,0
|
|
20241021,154000,103247432,215,215,215,215,0
|
|
20241021,153900,103247432,215,215,215,215,0
|
|
20241021,153800,103247432,215,215,215,215,0
|
|
20241021,153700,103247432,215,215,215,215,0
|
|
20241021,153600,103247432,215,215,215,215,0
|
|
20241021,153500,103247432,215,215,215,215,0
|
|
20241021,153400,103247432,215,215,215,215,0
|
|
20241021,153300,103247432,215,215,215,215,0
|
|
20241021,153200,103247432,215,215,215,215,0
|
|
20241021,153100,103247432,215,215,215,215,0
|
|
20241021,153000,103247432,215,215,215,215,183
|
|
20241021,152900,103208087,215,215,215,215,0
|
|
20241021,152800,103208087,215,215,215,215,0
|
|
20241021,152700,103208087,215,215,215,215,0
|
|
20241021,152600,103208087,215,215,215,215,0
|
|
20241021,152500,103208087,215,215,215,215,0
|
|
20241021,152400,103208087,215,215,215,215,0
|
|
20241021,152300,103208087,215,215,215,215,0
|
|
20241021,152200,103208087,215,215,215,215,0
|
|
20241021,152100,103208087,215,215,215,215,0
|
|
20241021,152000,103208087,215,215,215,215,0
|
|
20241021,151900,103208087,215,215,215,215,1
|
|
20241021,151800,103207872,215,215,215,215,10
|
|
20241021,151700,103205722,215,215,215,215,1449
|
|
20241021,151600,102894187,216,216,216,216,1
|
|
20241021,151500,102893971,215,215,215,215,0
|
|
20241021,151400,102893971,215,216,216,215,3
|
|
20241021,151300,102893324,215,215,215,215,0
|
|
20241021,151200,102893324,215,215,215,215,0
|
|
20241021,151100,102893324,215,215,215,215,0
|
|
20241021,151000,102893324,215,216,216,215,87
|
|
20241021,150900,102874533,214,216,216,214,10578
|
|
20241021,150800,100610615,215,215,215,215,1896
|
|
20241021,150700,100202975,215,215,215,215,7
|
|
20241021,150600,100201470,216,216,216,216,1
|
|
20241021,150500,100201254,215,215,215,215,0
|
|
20241021,150400,100201254,215,215,215,215,20
|
|
20241021,150300,100196954,215,215,216,215,1130
|
|
20241021,150200,99954003,215,215,215,215,13
|
|
20241021,150100,99951208,215,216,216,215,24
|
|
20241021,150000,99946047,215,215,215,215,5096
|
|
20241021,145900,98850407,216,216,216,216,1
|
|
20241021,145800,98850191,215,215,215,215,4
|
|
20241021,145700,98849331,216,216,216,216,1
|
|
20241021,145600,98849115,216,216,216,216,0
|
|
20241021,145500,98849115,216,216,216,216,241
|
|
20241021,145400,98797059,216,216,216,216,0
|
|
20241021,145300,98797059,216,216,216,216,1
|
|
20241021,145200,98796843,216,217,217,216,3
|
|
20241021,145100,98796194,217,217,217,217,2
|
|
20241021,145000,98795760,216,216,216,216,0
|
|
20241021,144900,98795760,216,216,216,216,0
|
|
20241021,144800,98795760,216,216,216,216,0
|
|
20241021,144700,98795760,216,217,217,216,4
|
|
20241021,144600,98794893,216,216,216,216,0
|
|
20241021,144500,98794893,216,216,216,216,1
|
|
20241021,144400,98794677,217,217,217,217,1
|
|
20241021,144300,98794460,216,216,216,216,150
|
|
20241021,144200,98762060,217,217,217,217,6
|
|
20241021,144100,98760758,216,216,216,216,232
|
|
20241021,144000,98710646,216,216,216,216,2911
|
|
20241021,143900,98081870,216,216,216,216,0
|
|
20241021,143800,98081870,216,216,216,216,6
|
|
20241021,143700,98080574,216,216,216,216,0
|
|
20241021,143600,98080574,216,216,216,216,0
|
|
20241021,143500,98080574,216,216,216,216,0
|
|
20241021,143400,98080574,216,216,216,216,356
|
|
20241021,143300,98003678,215,215,215,215,4
|
|
20241021,143200,98002818,215,215,215,215,50
|
|
20241021,143100,97992068,215,215,215,215,0
|
|
20241021,143000,97992068,215,215,215,215,45
|
|
20241021,142900,97982393,215,215,215,215,0
|
|
20241021,142800,97982393,215,215,215,215,0
|
|
20241021,142700,97982393,215,215,215,215,0
|
|
20241021,142600,97982393,215,215,216,215,5334
|
|
20241021,142500,96835250,216,216,216,216,149
|
|
20241021,142400,96803066,216,216,216,216,20200
|
|
20241021,142300,92439866,217,217,217,217,100
|
|
20241021,142200,92418166,217,217,217,217,0
|
|
20241021,142100,92418166,217,217,217,217,5
|
|
20241021,142000,92417081,217,217,217,217,0
|
|
20241021,141900,92417081,217,217,217,217,0
|
|
20241021,141800,92417081,217,217,217,217,19
|
|
20241021,141700,92412958,217,217,217,217,1
|
|
20241021,141600,92412741,217,217,217,217,0
|
|
20241021,141500,92412741,217,217,217,217,474
|
|
20241021,141400,92309883,217,217,217,217,0
|
|
20241021,141300,92309883,217,217,217,217,71
|
|
20241021,141200,92294476,217,217,217,217,0
|
|
20241021,141100,92294476,217,217,217,217,0
|
|
20241021,141000,92294476,217,217,217,217,0
|
|
20241021,140900,92294476,217,217,217,217,0
|
|
20241021,140800,92294476,217,217,217,217,0
|
|
20241021,140700,92294476,217,217,217,217,0
|
|
20241021,140600,92294476,217,217,217,217,0
|
|
20241021,140500,92294476,217,217,217,217,7
|
|
20241021,140400,92292957,217,217,217,217,51
|
|
20241021,140300,92281890,217,217,217,217,0
|
|
20241021,140200,92281890,217,217,217,217,0
|
|
20241021,140100,92281890,217,217,217,217,279
|
|
20241021,140000,92221347,218,218,218,218,2
|
|
20241021,135900,92220911,218,218,218,218,40
|
|
20241021,135800,92212191,218,218,218,218,1
|
|
20241021,135700,92211973,218,218,218,218,900
|
|
20241021,135600,92015773,218,218,218,218,0
|
|
20241021,135500,92015773,218,218,218,218,1
|
|
20241021,135400,92015555,218,218,218,218,30
|
|
20241021,135300,92009015,218,218,218,218,20
|
|
20241021,135200,92004655,218,218,218,218,0
|
|
20241021,135100,92004655,218,218,218,218,2
|
|
20241021,135000,92004219,217,217,217,217,1
|
|
20241021,134900,92004002,218,218,218,218,1
|
|
20241021,134800,92003784,217,218,218,217,21
|
|
20241021,134700,91999222,217,217,217,217,0
|
|
20241021,134600,91999222,217,217,217,217,0
|
|
20241021,134500,91999222,217,217,217,217,350
|
|
20241021,134400,91923272,217,216,217,216,101
|
|
20241021,134300,91901356,217,217,217,217,8767
|
|
20241021,134200,89998917,217,217,217,217,0
|
|
20241021,134100,89998917,217,217,217,217,4931
|
|
20241021,134000,88928890,218,218,218,218,0
|
|
20241021,133900,88928890,218,218,218,218,3
|
|
20241021,133800,88928236,218,218,218,218,0
|
|
20241021,133700,88928236,218,218,218,218,70
|
|
20241021,133600,88912976,218,217,218,217,501
|
|
20241021,133500,88803759,218,218,218,218,2
|
|
20241021,133400,88803323,218,218,218,218,9
|
|
20241021,133300,88801361,217,217,217,217,0
|
|
20241021,133200,88801361,217,217,217,217,3
|
|
20241021,133100,88800710,217,217,217,217,0
|
|
20241021,133000,88800710,217,217,217,217,0
|
|
20241021,132900,88800710,217,217,217,217,2000
|
|
20241021,132800,88366710,217,217,217,217,0
|
|
20241021,132700,88366710,217,217,217,217,0
|
|
20241021,132600,88366710,217,217,217,217,0
|
|
20241021,132500,88366710,217,217,217,217,4
|
|
20241021,132400,88365842,217,217,217,217,1526
|
|
20241021,132300,88034700,217,217,217,217,875
|
|
20241021,132200,87844825,218,217,218,217,6071
|
|
20241021,132100,86527347,218,218,218,218,0
|
|
20241021,132000,86527347,218,218,218,218,17817
|
|
20241021,131900,82643241,218,218,218,218,1
|
|
20241021,131800,82643023,218,218,218,218,0
|
|
20241021,131700,82643023,218,218,218,218,10
|
|
20241021,131600,82640843,218,218,218,218,0
|
|
20241021,131500,82640843,218,218,218,218,0
|
|
20241021,131400,82640843,218,218,218,218,0
|
|
20241021,131300,82640843,218,218,218,218,90
|
|
20241021,131200,82621223,219,219,219,219,0
|
|
20241021,131100,82621223,219,219,219,219,0
|
|
20241021,131000,82621223,219,219,219,219,100
|
|
20241021,130900,82599323,219,219,219,219,0
|
|
20241021,130800,82599323,219,219,219,219,0
|
|
20241021,130700,82599323,219,219,219,219,0
|
|
20241021,130600,82599323,219,218,219,218,17100
|
|
20241021,130500,78856673,219,219,219,219,257
|
|
20241021,130400,78800390,219,219,219,219,0
|
|
20241021,130300,78800390,219,219,219,219,0
|
|
20241021,130200,78800390,219,219,219,219,0
|
|
20241021,130100,78800390,219,219,219,219,10
|
|
20241021,130000,78798200,217,217,217,217,53
|
|
20241021,125900,78786699,217,217,217,217,0
|
|
20241021,125800,78786699,217,217,217,217,0
|
|
20241021,125700,78786699,217,218,218,217,82
|
|
20241021,125600,78768883,218,218,218,218,0
|
|
20241021,125500,78768883,218,218,218,218,11
|
|
20241021,125400,78766485,217,217,217,217,0
|
|
20241021,125300,78766485,217,217,217,217,0
|
|
20241021,125200,78766485,217,217,217,217,0
|
|
20241021,125100,78766485,217,218,218,217,600
|
|
20241021,125000,78636280,219,219,219,219,7
|
|
20241021,124900,78634747,219,219,219,219,6
|
|
20241021,124800,78633433,217,217,217,217,2658
|
|
20241021,124700,78056647,219,219,219,219,5012
|
|
20241021,124600,76959019,218,218,218,218,9
|
|
20241021,124500,76957057,219,219,219,219,37
|
|
20241021,124400,76948954,218,218,218,218,0
|
|
20241021,124300,76948954,218,218,218,218,41
|
|
20241021,124200,76940016,218,218,218,218,0
|
|
20241021,124100,76940016,218,218,218,218,4960
|
|
20241021,124000,75858736,218,218,218,218,0
|
|
20241021,123900,75858736,218,218,218,218,0
|
|
20241021,123800,75858736,218,218,218,218,48
|
|
20241021,123700,75848272,218,218,218,218,4300
|
|
20241021,123600,74910872,218,218,218,218,2009
|
|
20241021,123500,74472910,218,218,218,218,0
|
|
20241021,123400,74472910,218,218,218,218,0
|
|
20241021,123300,74472910,218,218,218,218,0
|
|
20241021,123200,74472910,218,218,218,218,0
|
|
20241021,123100,74472910,218,218,218,218,6111
|
|
20241021,123000,73140712,218,218,218,218,266
|
|
20241021,122900,73082724,217,217,217,217,102
|
|
20241021,122800,73060590,216,216,216,216,0
|
|
20241021,122700,73060590,216,216,216,216,250
|
|
20241021,122600,73006590,217,217,217,217,2000
|
|
20241021,122500,72572590,216,216,216,216,4845
|
|
20241021,122400,71526070,216,216,216,216,1
|
|
20241021,122300,71525854,215,215,215,215,0
|
|
20241021,122200,71525854,215,215,215,215,0
|
|
20241021,122100,71525854,215,216,216,215,2
|
|
20241021,122000,71525423,215,216,216,215,2
|
|
20241021,121900,71524992,215,215,215,215,1
|
|
20241021,121800,71524777,216,216,216,216,1001
|
|
20241021,121700,71308561,215,215,215,215,0
|
|
20241021,121600,71308561,215,215,215,215,1
|
|
20241021,121500,71308346,216,216,216,216,1
|
|
20241021,121400,71308130,216,216,216,215,13
|
|
20241021,121300,71305333,215,216,216,215,14
|
|
20241021,121200,71302311,215,215,215,215,40
|
|
20241021,121100,71293711,215,215,215,215,0
|
|
20241021,121000,71293711,215,215,215,215,0
|
|
20241021,120900,71293711,215,215,215,215,0
|
|
20241021,120800,71293711,215,215,215,215,0
|
|
20241021,120700,71293711,215,215,215,215,81
|
|
20241021,120600,71276296,214,214,214,214,0
|
|
20241021,120500,71276296,214,214,214,214,0
|
|
20241021,120400,71276296,214,214,214,214,0
|
|
20241021,120300,71276296,214,215,215,214,9162
|
|
20241021,120200,69314206,215,215,215,215,0
|
|
20241021,120100,69314206,215,215,215,215,0
|
|
20241021,120000,69314206,215,215,215,215,311
|
|
20241021,115900,69247341,216,216,216,216,2
|
|
20241021,115800,69246909,215,215,215,215,0
|
|
20241021,115700,69246909,215,215,215,215,4401
|
|
20241021,115600,68300694,215,216,216,215,11440
|
|
20241021,115500,65841064,216,216,216,216,6
|
|
20241021,115400,65839768,215,215,215,215,0
|
|
20241021,115300,65839768,215,215,215,215,0
|
|
20241021,115200,65839768,215,215,215,215,23
|
|
20241021,115100,65834823,216,216,216,216,0
|
|
20241021,115000,65834823,216,216,216,216,400
|
|
20241021,114900,65748423,216,216,216,216,0
|
|
20241021,114800,65748423,216,216,216,216,0
|
|
20241021,114700,65748423,216,216,216,216,51
|
|
20241021,114600,65737407,216,216,216,216,276
|
|
20241021,114500,65677791,216,216,216,216,2
|
|
20241021,114400,65677359,216,216,216,216,5000
|
|
20241021,114300,64597359,216,216,216,216,0
|
|
20241021,114200,64597359,216,216,216,216,8
|
|
20241021,114100,64595631,216,215,216,215,6
|
|
20241021,114000,64594336,216,215,216,215,201
|
|
20241021,113900,64551120,215,215,215,215,3695
|
|
20241021,113800,63756695,215,215,215,215,0
|
|
20241021,113700,63756695,215,215,215,215,1
|
|
20241021,113600,63756480,215,216,216,215,125
|
|
20241021,113500,63729505,216,216,216,216,0
|
|
20241021,113400,63729505,216,216,216,216,353
|
|
20241021,113300,63653257,216,216,216,216,500
|
|
20241021,113200,63545257,216,216,216,216,965
|
|
20241021,113100,63336817,216,216,216,216,716
|
|
20241021,113000,63182161,216,216,216,216,301
|
|
20241021,112900,63117145,216,216,216,216,0
|
|
20241021,112800,63117145,216,216,216,216,461
|
|
20241021,112700,63017569,216,216,216,216,50
|
|
20241021,112600,63006769,216,216,216,216,1
|
|
20241021,112500,63006553,215,215,215,215,0
|
|
20241021,112400,63006553,215,215,215,215,0
|
|
20241021,112300,63006553,215,215,215,215,0
|
|
20241021,112200,63006553,215,215,215,215,0
|
|
20241021,112100,63006553,215,215,215,215,0
|
|
20241021,112000,63006553,215,215,215,215,2
|
|
20241021,111900,63006123,216,216,216,216,100
|
|
20241021,111800,62984523,216,216,216,216,0
|
|
20241021,111700,62984523,216,216,216,216,107
|
|
20241021,111600,62961411,216,216,216,216,0
|
|
20241021,111500,62961411,216,216,216,216,0
|
|
20241021,111400,62961411,216,216,216,216,23
|
|
20241021,111300,62956443,216,216,216,216,0
|
|
20241021,111200,62956443,216,215,216,215,13014
|
|
20241021,111100,60158428,215,215,215,215,0
|
|
20241021,111000,60158428,215,215,215,215,30
|
|
20241021,110900,60151978,215,215,215,215,100
|
|
20241021,110800,60130478,216,216,216,216,10
|
|
20241021,110700,60128318,215,216,216,215,3355
|
|
20241021,110600,59406793,216,216,216,216,256
|
|
20241021,110500,59351497,216,216,216,216,6050
|
|
20241021,110400,58044697,217,217,217,217,5
|
|
20241021,110300,58043612,216,216,216,216,0
|
|
20241021,110200,58043612,216,216,216,216,2960
|
|
20241021,110100,57404252,216,216,216,216,14
|
|
20241021,110000,57401228,216,216,216,216,0
|
|
20241021,105900,57401228,216,216,216,216,0
|
|
20241021,105800,57401228,216,216,216,216,100
|
|
20241021,105700,57379628,216,216,216,216,0
|
|
20241021,105600,57379628,216,216,216,216,0
|
|
20241021,105500,57379628,216,216,216,216,103
|
|
20241021,105400,57357380,216,216,216,216,20
|
|
20241021,105300,57353060,216,215,216,215,12323
|
|
20241021,105200,54697805,215,215,215,215,5
|
|
20241021,105100,54696730,214,214,214,214,12
|
|
20241021,105000,54694162,214,214,214,214,110
|
|
20241021,104900,54670622,215,215,215,215,0
|
|
20241021,104800,54670622,215,215,215,215,0
|
|
20241021,104700,54670622,215,215,215,215,10
|
|
20241021,104600,54668472,215,215,215,215,10
|
|
20241021,104500,54666322,214,214,214,214,0
|
|
20241021,104400,54666322,214,215,215,214,60
|
|
20241021,104300,54653472,215,214,215,214,2953
|
|
20241021,104200,54021517,214,214,214,214,0
|
|
20241021,104100,54021517,214,214,214,214,535
|
|
20241021,104000,53907027,214,214,214,214,0
|
|
20241021,103900,53907027,214,214,214,214,128
|
|
20241021,103800,53879635,214,214,214,214,30
|
|
20241021,103700,53873215,214,214,214,214,90
|
|
20241021,103600,53853955,214,214,214,214,0
|
|
20241021,103500,53853955,214,214,214,214,205
|
|
20241021,103400,53810085,214,214,214,214,0
|
|
20241021,103300,53810085,214,213,214,213,36851
|
|
20241021,103200,45960816,213,213,213,213,1609
|
|
20241021,103100,45618099,214,214,214,214,13
|
|
20241021,103000,45615317,213,213,213,213,0
|
|
20241021,102900,45615317,213,214,214,213,1000
|
|
20241021,102800,45402306,214,214,214,214,4833
|
|
20241021,102700,44368044,213,213,213,213,100
|
|
20241021,102600,44346744,213,213,213,213,10
|
|
20241021,102500,44344614,213,213,213,213,4293
|
|
20241021,102400,43430205,214,214,214,214,0
|
|
20241021,102300,43430205,214,214,214,214,0
|
|
20241021,102200,43430205,214,214,214,214,0
|
|
20241021,102100,43430205,214,214,214,214,21
|
|
20241021,102000,43425711,213,213,213,213,503
|
|
20241021,101900,43318572,213,213,213,213,0
|
|
20241021,101800,43318572,213,213,213,213,3993
|
|
20241021,101700,42468063,213,213,213,213,1
|
|
20241021,101600,42467850,214,214,214,214,637
|
|
20241021,101500,42331532,214,214,214,214,0
|
|
20241021,101400,42331532,214,214,214,214,11269
|
|
20241021,101300,39919966,213,213,213,213,0
|
|
20241021,101200,39919966,213,215,215,213,245
|
|
20241021,101100,39867761,215,215,215,215,1
|
|
20241021,101000,39867546,215,215,215,215,1001
|
|
20241021,100900,39652331,215,215,215,215,10
|
|
20241021,100800,39650181,215,215,215,215,274
|
|
20241021,100700,39591271,215,215,215,215,710
|
|
20241021,100600,39438621,215,213,215,213,210
|
|
20241021,100500,39393791,213,213,213,213,0
|
|
20241021,100400,39393791,213,215,215,211,59497
|
|
20241021,100300,26781056,215,216,216,215,46
|
|
20241021,100200,26771121,213,217,217,213,50001
|
|
20241021,100100,16062419,217,217,217,217,8
|
|
20241021,100000,16060683,217,217,217,217,0
|
|
20241021,095900,16060683,217,217,217,217,10
|
|
20241021,095800,16058513,217,217,217,217,30
|
|
20241021,095700,16052003,217,217,217,217,10
|
|
20241021,095600,16049833,217,216,217,216,2
|
|
20241021,095500,16049400,216,217,217,216,1002
|
|
20241021,095400,15832966,217,216,217,216,4
|
|
20241021,095300,15832101,217,217,217,217,0
|
|
20241021,095200,15832101,217,217,217,217,1
|
|
20241021,095100,15831884,217,217,217,217,1050
|
|
20241021,095000,15604034,217,217,217,217,721
|
|
20241021,094900,15447577,217,217,217,217,1
|
|
20241021,094800,15447360,216,217,217,216,5009
|
|
20241021,094700,14365407,216,218,218,216,85
|
|
20241021,094600,14346879,218,217,218,217,2012
|
|
20241021,094500,13910193,217,217,217,216,286
|
|
20241021,094400,13848261,217,217,217,217,10
|
|
20241021,094300,13846091,217,217,217,217,14
|
|
20241021,094200,13843053,217,217,217,217,0
|
|
20241021,094100,13843053,217,217,217,217,2
|
|
20241021,094000,13842619,216,216,216,216,0
|
|
20241021,093900,13842619,216,216,216,216,0
|
|
20241021,093800,13842619,216,216,216,216,0
|
|
20241021,093700,13842619,216,216,216,216,4
|
|
20241021,093600,13841755,217,217,217,217,0
|
|
20241021,093500,13841755,217,217,217,217,0
|
|
20241021,093400,13841755,217,217,217,217,5
|
|
20241021,093300,13840670,217,217,217,217,0
|
|
20241021,093200,13840670,217,217,217,217,684
|
|
20241021,093100,13692242,215,215,215,215,0
|
|
20241021,093000,13692242,215,215,215,215,2
|
|
20241021,092900,13691812,215,215,215,215,100
|
|
20241021,092800,13670312,215,215,215,215,0
|
|
20241021,092700,13670312,215,215,215,215,0
|
|
20241021,092600,13670312,215,217,217,215,9001
|
|
20241021,092500,11734595,217,217,217,217,89
|
|
20241021,092400,11715282,218,218,218,218,0
|
|
20241021,092300,11715282,218,218,218,218,0
|
|
20241021,092200,11715282,218,216,218,216,8317
|
|
20241021,092100,9916790,216,216,216,216,0
|
|
20241021,092000,9916790,216,216,217,216,8737
|
|
20241021,091900,8024223,216,216,216,216,1
|
|
20241021,091800,8024007,216,217,217,216,5
|
|
20241021,091700,8022923,217,216,217,216,19
|
|
20241021,091600,8018818,216,216,216,216,194
|
|
20241021,091500,7976914,216,216,216,216,0
|
|
20241021,091400,7976914,216,216,216,216,2038
|
|
20241021,091300,7536706,217,217,217,217,5973
|
|
20241021,091200,6240565,216,217,217,215,20000
|
|
20241021,091100,1935563,215,215,215,215,900
|
|
20241021,091000,1742063,215,215,215,215,0
|
|
20241021,090900,1742063,215,217,218,215,5303
|
|
20241021,090800,600064,218,218,218,218,0
|
|
20241021,090700,600064,218,218,218,218,161
|
|
20241021,090600,564966,217,217,217,217,1
|
|
20241021,090500,564749,218,218,218,218,0
|
|
20241021,090400,564749,218,218,218,218,30
|
|
20241021,090300,558209,217,218,218,217,15
|
|
20241021,090200,554949,219,219,219,219,10
|
|
20241021,090100,552759,218,218,218,218,0
|
|
20241021,090000,552759,218,216,221,216,2556
|