623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,192000,691524425,703,703,703,703,32381
|
|
20241018,191900,691524425,703,703,703,703,0
|
|
20241018,191800,691524425,703,703,703,703,0
|
|
20241018,191700,691524425,703,703,703,703,0
|
|
20241018,191600,691524425,703,703,703,703,0
|
|
20241018,191500,691524425,703,703,703,703,0
|
|
20241018,191400,691524425,703,703,703,703,0
|
|
20241018,191300,691524425,703,703,703,703,0
|
|
20241018,191200,691524425,703,703,703,703,0
|
|
20241018,191100,691524425,703,703,703,703,0
|
|
20241018,191000,691524425,703,703,703,703,0
|
|
20241018,190900,691524425,703,703,703,703,0
|
|
20241018,190800,691524425,703,703,703,703,0
|
|
20241018,190700,691524425,703,703,703,703,0
|
|
20241018,190600,691524425,703,703,703,703,0
|
|
20241018,190500,691524425,703,703,703,703,0
|
|
20241018,190400,691524425,703,703,703,703,0
|
|
20241018,190300,691524425,703,703,703,703,0
|
|
20241018,190200,691524425,703,703,703,703,0
|
|
20241018,190100,691524425,703,703,703,703,0
|
|
20241018,190000,691524425,703,703,703,703,0
|
|
20241018,185900,691524425,703,703,703,703,0
|
|
20241018,185800,691524425,703,703,703,703,0
|
|
20241018,185700,691524425,703,703,703,703,0
|
|
20241018,185600,691524425,703,703,703,703,0
|
|
20241018,185500,691524425,703,703,703,703,0
|
|
20241018,185400,691524425,703,703,703,703,0
|
|
20241018,185300,691524425,703,703,703,703,0
|
|
20241018,185200,691524425,703,703,703,703,0
|
|
20241018,185100,691524425,703,703,703,703,0
|
|
20241018,185000,691524425,703,703,703,703,32381
|
|
20241018,184900,691524425,703,703,703,703,0
|
|
20241018,184800,691524425,703,703,703,703,0
|
|
20241018,184700,691524425,703,703,703,703,0
|
|
20241018,184600,691524425,703,703,703,703,0
|
|
20241018,184500,691524425,703,703,703,703,0
|
|
20241018,184400,691524425,703,703,703,703,0
|
|
20241018,184300,691524425,703,703,703,703,0
|
|
20241018,184200,691524425,703,703,703,703,0
|
|
20241018,184100,691524425,703,703,703,703,0
|
|
20241018,184000,691524425,703,703,703,703,0
|
|
20241018,183900,691524425,703,703,703,703,0
|
|
20241018,183800,691524425,703,703,703,703,0
|
|
20241018,183700,691524425,703,703,703,703,0
|
|
20241018,183600,691524425,703,703,703,703,0
|
|
20241018,183500,691524425,703,703,703,703,0
|
|
20241018,183400,691524425,703,703,703,703,0
|
|
20241018,183300,691524425,703,703,703,703,0
|
|
20241018,183200,691524425,703,703,703,703,0
|
|
20241018,183100,691524425,703,703,703,703,0
|
|
20241018,183000,691524425,703,703,703,703,0
|
|
20241018,182900,691524425,703,703,703,703,0
|
|
20241018,182800,691524425,703,703,703,703,0
|
|
20241018,182700,691524425,703,703,703,703,0
|
|
20241018,182600,691524425,703,703,703,703,0
|
|
20241018,182500,691524425,703,703,703,703,0
|
|
20241018,182400,691524425,703,703,703,703,0
|
|
20241018,182300,691524425,703,703,703,703,0
|
|
20241018,182200,691524425,703,703,703,703,0
|
|
20241018,182100,691524425,703,703,703,703,0
|
|
20241018,182000,691524425,703,703,703,703,32381
|
|
20241018,181900,691524425,703,703,703,703,0
|
|
20241018,181800,691524425,703,703,703,703,0
|
|
20241018,181700,691524425,703,703,703,703,0
|
|
20241018,181600,691524425,703,703,703,703,0
|
|
20241018,181500,691524425,703,703,703,703,0
|
|
20241018,181400,691524425,703,703,703,703,0
|
|
20241018,181300,691524425,703,703,703,703,0
|
|
20241018,181200,691524425,703,703,703,703,0
|
|
20241018,181100,691524425,703,703,703,703,0
|
|
20241018,181000,691524425,703,703,703,703,0
|
|
20241018,180900,691524425,703,703,703,703,0
|
|
20241018,180800,691524425,703,703,703,703,0
|
|
20241018,180700,691524425,703,703,703,703,0
|
|
20241018,180600,691524425,703,703,703,703,0
|
|
20241018,180500,691524425,703,703,703,703,0
|
|
20241018,180400,691524425,703,703,703,703,0
|
|
20241018,180300,691524425,703,703,703,703,0
|
|
20241018,180200,691524425,703,703,703,703,0
|
|
20241018,180100,691524425,703,703,703,703,0
|
|
20241018,180000,691524425,703,703,703,703,0
|
|
20241018,175900,691524425,703,703,703,703,0
|
|
20241018,175800,691524425,703,703,703,703,0
|
|
20241018,175700,691524425,703,703,703,703,0
|
|
20241018,175600,691524425,703,703,703,703,0
|
|
20241018,175500,691524425,703,703,703,703,0
|
|
20241018,175400,691524425,703,703,703,703,0
|
|
20241018,175300,691524425,703,703,703,703,0
|
|
20241018,175200,691524425,703,703,703,703,0
|
|
20241018,175100,691524425,703,703,703,703,0
|
|
20241018,175000,691524425,703,703,703,703,32381
|
|
20241018,174900,691524425,703,703,703,703,0
|
|
20241018,174800,691524425,703,703,703,703,0
|
|
20241018,174700,691524425,703,703,703,703,0
|
|
20241018,174600,691524425,703,703,703,703,0
|
|
20241018,174500,691524425,703,703,703,703,0
|
|
20241018,174400,691524425,703,703,703,703,0
|
|
20241018,174300,691524425,703,703,703,703,0
|
|
20241018,174200,691524425,703,703,703,703,0
|
|
20241018,174100,691524425,703,703,703,703,0
|
|
20241018,174000,691524425,703,703,703,703,0
|
|
20241018,173900,691524425,703,703,703,703,0
|
|
20241018,173800,691524425,703,703,703,703,0
|
|
20241018,173700,691524425,703,703,703,703,0
|
|
20241018,173600,691524425,703,703,703,703,0
|
|
20241018,173500,691524425,703,703,703,703,0
|
|
20241018,173400,691524425,703,703,703,703,0
|
|
20241018,173300,691524425,703,703,703,703,0
|
|
20241018,173200,691524425,703,703,703,703,0
|
|
20241018,173100,691524425,703,703,703,703,0
|
|
20241018,173000,691524425,703,703,703,703,0
|
|
20241018,172900,691524425,703,703,703,703,0
|
|
20241018,172800,691524425,703,703,703,703,0
|
|
20241018,172700,691524425,703,703,703,703,0
|
|
20241018,172600,691524425,703,703,703,703,0
|
|
20241018,172500,691524425,703,703,703,703,0
|
|
20241018,172400,691524425,703,703,703,703,0
|
|
20241018,172300,691524425,703,703,703,703,0
|
|
20241018,172200,691524425,703,703,703,703,0
|
|
20241018,172100,691524425,703,703,703,703,0
|
|
20241018,172000,691524425,703,703,703,703,32381
|
|
20241018,171900,691524425,703,703,703,703,0
|
|
20241018,171800,691524425,703,703,703,703,0
|
|
20241018,171700,691524425,703,703,703,703,0
|
|
20241018,171600,691524425,703,703,703,703,0
|
|
20241018,171500,691524425,703,703,703,703,0
|
|
20241018,171400,691524425,703,703,703,703,0
|
|
20241018,171300,691524425,703,703,703,703,0
|
|
20241018,171200,691524425,703,703,703,703,0
|
|
20241018,171100,691524425,703,703,703,703,0
|
|
20241018,171000,691524425,703,703,703,703,0
|
|
20241018,170900,691524425,703,703,703,703,0
|
|
20241018,170800,691524425,703,703,703,703,0
|
|
20241018,170700,691524425,703,703,703,703,0
|
|
20241018,170600,691524425,703,703,703,703,0
|
|
20241018,170500,691524425,703,703,703,703,0
|
|
20241018,170400,691524425,703,703,703,703,0
|
|
20241018,170300,691524425,703,703,703,703,0
|
|
20241018,170200,691524425,703,703,703,703,0
|
|
20241018,170100,691524425,703,703,703,703,0
|
|
20241018,170000,691524425,703,703,703,703,0
|
|
20241018,165900,691524425,703,703,703,703,0
|
|
20241018,165800,691524425,703,703,703,703,0
|
|
20241018,165700,691524425,703,703,703,703,0
|
|
20241018,165600,691524425,703,703,703,703,0
|
|
20241018,165500,691524425,703,703,703,703,0
|
|
20241018,165400,691524425,703,703,703,703,0
|
|
20241018,165300,691524425,703,703,703,703,0
|
|
20241018,165200,691524425,703,703,703,703,0
|
|
20241018,165100,691524425,703,703,703,703,0
|
|
20241018,165000,691524425,703,703,703,703,32381
|
|
20241018,164900,691524425,703,703,703,703,0
|
|
20241018,164800,691524425,703,703,703,703,0
|
|
20241018,164700,691524425,703,703,703,703,0
|
|
20241018,164600,691524425,703,703,703,703,0
|
|
20241018,164500,691524425,703,703,703,703,0
|
|
20241018,164400,691524425,703,703,703,703,0
|
|
20241018,164300,691524425,703,703,703,703,0
|
|
20241018,164200,691524425,703,703,703,703,0
|
|
20241018,164100,691524425,703,703,703,703,0
|
|
20241018,164000,691524425,703,703,703,703,0
|
|
20241018,163900,691524425,703,703,703,703,0
|
|
20241018,163800,691524425,703,703,703,703,0
|
|
20241018,163700,691524425,703,703,703,703,0
|
|
20241018,163600,691524425,703,703,703,703,0
|
|
20241018,163500,691524425,703,703,703,703,0
|
|
20241018,163400,691524425,703,703,703,703,0
|
|
20241018,163300,691524425,703,703,703,703,0
|
|
20241018,163200,691524425,703,703,703,703,0
|
|
20241018,163100,691524425,703,703,703,703,0
|
|
20241018,163000,691524425,703,703,703,703,0
|
|
20241018,162900,691524425,703,703,703,703,0
|
|
20241018,162800,691524425,703,703,703,703,0
|
|
20241018,162700,691524425,703,703,703,703,0
|
|
20241018,162600,691524425,703,703,703,703,0
|
|
20241018,162500,691524425,703,703,703,703,0
|
|
20241018,162400,691524425,703,703,703,703,0
|
|
20241018,162300,691524425,703,703,703,703,0
|
|
20241018,162200,691524425,703,703,703,703,0
|
|
20241018,162100,691524425,703,703,703,703,0
|
|
20241018,162000,691524425,703,703,703,703,32381
|
|
20241018,161900,691524425,703,703,703,703,0
|
|
20241018,161800,691524425,703,703,703,703,0
|
|
20241018,161700,691524425,703,703,703,703,0
|
|
20241018,161600,691524425,703,703,703,703,0
|
|
20241018,161500,691524425,703,703,703,703,0
|
|
20241018,161400,691524425,703,703,703,703,0
|
|
20241018,161300,691524425,703,703,703,703,0
|
|
20241018,161200,691524425,703,703,703,703,0
|
|
20241018,161100,691524425,703,703,703,703,0
|
|
20241018,161000,691524425,703,703,703,703,0
|
|
20241018,160900,691524425,703,703,703,703,0
|
|
20241018,160800,691524425,703,703,703,703,0
|
|
20241018,160700,691524425,703,703,703,703,0
|
|
20241018,160600,691524425,703,703,703,703,0
|
|
20241018,160500,691524425,703,703,703,703,0
|
|
20241018,160400,691524425,703,703,703,703,0
|
|
20241018,160300,691524425,703,703,703,703,0
|
|
20241018,160200,691524425,703,703,703,703,0
|
|
20241018,160100,691524425,703,703,703,703,0
|
|
20241018,160000,691524425,703,703,703,703,0
|
|
20241018,155900,691524425,703,703,703,703,0
|
|
20241018,155800,691524425,703,703,703,703,0
|
|
20241018,155700,691524425,703,703,703,703,0
|
|
20241018,155600,691524425,703,703,703,703,0
|
|
20241018,155500,691524425,703,703,703,703,0
|
|
20241018,155400,691524425,703,703,703,703,0
|
|
20241018,155300,691524425,703,703,703,703,0
|
|
20241018,155200,691524425,703,703,703,703,0
|
|
20241018,155100,691524425,703,703,703,703,0
|
|
20241018,155000,691524425,703,703,703,703,32381
|
|
20241018,154900,691524425,703,703,703,703,0
|
|
20241018,154800,691524425,703,703,703,703,0
|
|
20241018,154700,691524425,703,703,703,703,0
|
|
20241018,154600,691524425,703,703,703,703,0
|
|
20241018,154500,691524425,703,703,703,703,0
|
|
20241018,154400,691524425,703,703,703,703,0
|
|
20241018,154300,691524425,703,703,703,703,0
|
|
20241018,154200,691524425,703,703,703,703,0
|
|
20241018,154100,691524425,703,703,703,703,0
|
|
20241018,154000,691524425,703,703,703,703,0
|
|
20241018,153900,691524425,703,703,703,703,0
|
|
20241018,153800,691524425,703,703,703,703,0
|
|
20241018,153700,691524425,703,703,703,703,0
|
|
20241018,153600,691524425,703,703,703,703,0
|
|
20241018,153500,691524425,703,703,703,703,0
|
|
20241018,153400,691524425,703,703,703,703,0
|
|
20241018,153300,691524425,703,703,703,703,0
|
|
20241018,153200,691524425,703,703,703,703,0
|
|
20241018,153100,691524425,703,703,703,703,0
|
|
20241018,153000,691524425,703,703,703,703,32381
|
|
20241018,152900,668760582,703,703,703,703,0
|
|
20241018,152800,668760582,703,703,703,703,0
|
|
20241018,152700,668760582,703,703,703,703,0
|
|
20241018,152600,668760582,703,703,703,703,0
|
|
20241018,152500,668760582,703,703,703,703,0
|
|
20241018,152400,668760582,703,703,703,703,0
|
|
20241018,152300,668760582,703,703,703,703,0
|
|
20241018,152200,668760582,703,703,703,703,0
|
|
20241018,152100,668760582,703,703,703,703,0
|
|
20241018,152000,668760582,703,703,703,703,0
|
|
20241018,151900,668760582,703,704,704,703,4876
|
|
20241018,151800,665328935,704,705,705,704,4632
|
|
20241018,151700,662067902,705,704,706,704,13291
|
|
20241018,151600,652702686,704,704,704,704,1023
|
|
20241018,151500,651982494,704,704,704,704,87
|
|
20241018,151400,651921246,701,702,703,701,13298
|
|
20241018,151300,642583459,702,701,702,701,740
|
|
20241018,151200,642064638,700,699,700,699,14557
|
|
20241018,151100,631876560,699,700,700,699,1230
|
|
20241018,151000,631016660,700,698,700,698,1929
|
|
20241018,150900,629668278,699,699,700,698,3657
|
|
20241018,150800,627114281,700,700,700,699,109
|
|
20241018,150700,627037987,699,699,700,699,161
|
|
20241018,150600,626925446,699,701,702,696,14296
|
|
20241018,150500,616943592,699,700,702,699,220
|
|
20241018,150400,616789640,702,703,703,701,311
|
|
20241018,150300,616571334,703,702,703,702,137
|
|
20241018,150200,616475158,703,700,705,700,40563
|
|
20241018,150100,587984517,699,697,700,697,20012
|
|
20241018,150000,573999740,697,696,697,696,15
|
|
20241018,145900,573989289,697,696,697,695,305
|
|
20241018,145800,573777203,697,696,697,696,94
|
|
20241018,145700,573711772,697,697,698,696,2466
|
|
20241018,145600,571994357,698,697,698,697,99
|
|
20241018,145500,571925352,697,698,699,697,2366
|
|
20241018,145400,570275114,698,698,698,698,577
|
|
20241018,145300,569872368,697,697,697,697,1303
|
|
20241018,145200,568964177,697,698,698,697,550
|
|
20241018,145100,568580327,698,698,698,698,0
|
|
20241018,145000,568580327,698,698,698,698,0
|
|
20241018,144900,568580327,698,698,699,698,491
|
|
20241018,144800,568237606,699,696,699,696,16254
|
|
20241018,144700,556889460,696,696,698,696,11303
|
|
20241018,144600,549013584,695,695,695,695,2
|
|
20241018,144500,549012194,696,695,696,694,1525
|
|
20241018,144400,547952324,696,696,697,696,22
|
|
20241018,144300,547937002,697,696,697,696,10
|
|
20241018,144200,547930034,697,694,697,694,1549
|
|
20241018,144100,546854011,695,696,696,695,1945
|
|
20241018,144000,545502176,696,697,697,696,493
|
|
20241018,143900,545158923,697,697,697,697,0
|
|
20241018,143800,545158923,697,698,698,696,43
|
|
20241018,143700,545128926,698,697,698,696,1604
|
|
20241018,143600,544010837,697,696,697,696,1337
|
|
20241018,143500,543080280,695,695,695,694,3755
|
|
20241018,143400,540470562,695,694,695,694,1014
|
|
20241018,143300,539765833,693,695,695,693,1010
|
|
20241018,143200,539065493,695,695,695,695,126
|
|
20241018,143100,538977923,694,695,695,694,1317
|
|
20241018,143000,538062625,695,694,695,694,8
|
|
20241018,142900,538057071,694,694,695,694,207
|
|
20241018,142800,537913311,694,694,694,693,242
|
|
20241018,142700,537745369,695,695,695,695,320
|
|
20241018,142600,537522969,695,695,695,695,789
|
|
20241018,142500,536974614,695,695,695,695,8901
|
|
20241018,142400,530788419,695,694,695,694,119
|
|
20241018,142300,530705794,694,694,694,694,3007
|
|
20241018,142200,528618936,694,693,694,693,434
|
|
20241018,142100,528317893,693,693,693,693,11
|
|
20241018,142000,528310270,692,693,693,692,501
|
|
20241018,141900,527963078,693,692,693,692,573
|
|
20241018,141800,527565990,692,692,692,692,806
|
|
20241018,141700,527008238,692,692,692,692,3000
|
|
20241018,141600,524932238,690,690,690,690,0
|
|
20241018,141500,524932238,690,691,691,690,150
|
|
20241018,141400,524828688,691,691,691,691,1010
|
|
20241018,141300,524130778,691,691,691,691,25
|
|
20241018,141200,524113503,691,691,691,691,7
|
|
20241018,141100,524108666,691,691,691,691,0
|
|
20241018,141000,524108666,691,691,691,691,0
|
|
20241018,140900,524108666,691,691,691,691,23
|
|
20241018,140800,524092773,691,691,691,691,3
|
|
20241018,140700,524090700,688,689,689,688,20420
|
|
20241018,140600,510021740,690,690,690,690,8627
|
|
20241018,140500,504069110,690,690,690,690,11373
|
|
20241018,140400,496221740,691,691,691,691,3
|
|
20241018,140300,496219667,692,691,692,691,7
|
|
20241018,140200,496214825,690,691,691,690,39598
|
|
20241018,140100,468873133,692,693,693,692,6654
|
|
20241018,140000,464268508,693,693,693,693,0
|
|
20241018,135900,464268508,693,693,693,692,6501
|
|
20241018,135800,459764767,693,693,693,693,160
|
|
20241018,135700,459653887,693,693,693,693,3274
|
|
20241018,135600,457385005,693,693,693,693,0
|
|
20241018,135500,457385005,693,693,693,693,1367
|
|
20241018,135400,456437674,693,693,693,693,0
|
|
20241018,135300,456437674,693,693,693,693,183
|
|
20241018,135200,456310855,693,693,693,693,121
|
|
20241018,135100,456227002,693,693,693,693,0
|
|
20241018,135000,456227002,693,693,693,693,0
|
|
20241018,134900,456227002,693,693,693,693,5000
|
|
20241018,134800,452762002,693,693,693,693,11
|
|
20241018,134700,452754379,693,693,693,693,67
|
|
20241018,134600,452707948,693,693,693,693,0
|
|
20241018,134500,452707948,693,693,693,693,1213
|
|
20241018,134400,451867339,691,691,691,691,0
|
|
20241018,134300,451867339,691,691,691,691,4
|
|
20241018,134200,451864575,691,692,692,691,2535
|
|
20241018,134100,450112889,693,692,693,692,851
|
|
20241018,134000,449523996,693,693,693,693,0
|
|
20241018,133900,449523996,693,692,693,692,1697
|
|
20241018,133800,448349669,693,693,693,693,0
|
|
20241018,133700,448349669,693,693,693,693,0
|
|
20241018,133600,448349669,693,693,693,693,2
|
|
20241018,133500,448348283,692,692,692,692,304
|
|
20241018,133400,448137915,693,693,693,693,0
|
|
20241018,133300,448137915,693,693,693,693,1
|
|
20241018,133200,448137222,691,691,691,691,4812
|
|
20241018,133100,444812130,691,691,691,691,0
|
|
20241018,133000,444812130,691,691,691,691,0
|
|
20241018,132900,444812130,691,692,692,691,6554
|
|
20241018,132800,440280114,693,693,693,693,1
|
|
20241018,132700,440279421,695,695,695,695,0
|
|
20241018,132600,440279421,695,695,695,695,0
|
|
20241018,132500,440279421,695,694,695,693,1064
|
|
20241018,132400,439541000,694,695,695,694,2027
|
|
20241018,132300,438132257,695,694,695,694,2192
|
|
20241018,132200,436610958,694,694,694,694,10785
|
|
20241018,132100,429126168,692,692,692,692,1853
|
|
20241018,132000,427843892,692,692,692,692,1
|
|
20241018,131900,427843200,691,691,691,691,100
|
|
20241018,131800,427774100,691,691,691,691,0
|
|
20241018,131700,427774100,691,691,691,691,1428
|
|
20241018,131600,426787352,691,691,691,691,145
|
|
20241018,131500,426687157,692,692,692,692,2891
|
|
20241018,131400,424686585,692,693,693,692,1005
|
|
20241018,131300,423990125,692,692,692,692,1962
|
|
20241018,131200,422632421,692,692,692,692,8857
|
|
20241018,131100,416503377,693,693,694,693,203
|
|
20241018,131000,416362697,693,693,693,693,10004
|
|
20241018,130900,409429925,693,693,693,693,140
|
|
20241018,130800,409332905,692,692,692,692,0
|
|
20241018,130700,409332905,692,693,693,692,2
|
|
20241018,130600,409331520,693,693,693,692,26
|
|
20241018,130500,409313516,692,693,693,692,3004
|
|
20241018,130400,407234744,694,694,694,694,0
|
|
20241018,130300,407234744,694,694,694,694,0
|
|
20241018,130200,407234744,694,693,694,692,362
|
|
20241018,130100,406983878,693,693,695,693,5103
|
|
20241018,130000,403447495,693,694,694,693,188
|
|
20241018,125900,403317165,695,695,695,695,3
|
|
20241018,125800,403315080,695,695,696,695,2884
|
|
20241018,125700,401309262,696,695,696,695,5
|
|
20241018,125600,401305785,695,695,695,695,1
|
|
20241018,125500,401305090,696,694,696,694,7
|
|
20241018,125400,401300222,694,695,695,694,107
|
|
20241018,125300,401225864,695,694,695,694,166
|
|
20241018,125200,401110659,696,696,696,696,0
|
|
20241018,125100,401110659,696,695,696,695,9
|
|
20241018,125000,401104399,696,696,696,696,0
|
|
20241018,124900,401104399,696,695,696,693,18051
|
|
20241018,124800,388579784,695,695,695,695,4
|
|
20241018,124700,388577004,697,697,697,697,0
|
|
20241018,124600,388577004,697,697,697,697,0
|
|
20241018,124500,388577004,697,697,697,697,0
|
|
20241018,124400,388577004,697,697,697,697,34
|
|
20241018,124300,388553306,697,697,697,697,0
|
|
20241018,124200,388553306,697,697,697,697,1
|
|
20241018,124100,388552609,695,695,695,695,0
|
|
20241018,124000,388552609,695,697,697,695,3001
|
|
20241018,123900,386466889,696,696,696,696,7
|
|
20241018,123800,386462017,697,696,697,696,4394
|
|
20241018,123700,383400794,696,696,696,696,2755
|
|
20241018,123600,381483314,695,695,695,695,2974
|
|
20241018,123500,379416384,695,695,695,695,100
|
|
20241018,123400,379346884,695,695,695,695,0
|
|
20241018,123300,379346884,695,695,695,695,917
|
|
20241018,123200,378709569,695,695,695,695,1009
|
|
20241018,123100,378008314,695,695,695,695,200
|
|
20241018,123000,377869314,694,695,695,694,5188
|
|
20241018,122900,374266182,695,695,695,695,5214
|
|
20241018,122800,370642452,696,696,696,696,325
|
|
20241018,122700,370416252,696,696,696,696,734
|
|
20241018,122600,369905388,696,696,696,696,0
|
|
20241018,122500,369905388,696,696,696,696,48
|
|
20241018,122400,369871980,697,697,697,697,0
|
|
20241018,122300,369871980,697,697,697,697,22
|
|
20241018,122200,369856646,697,697,697,697,1
|
|
20241018,122100,369855949,698,698,698,698,2000
|
|
20241018,122000,368459949,698,698,698,698,0
|
|
20241018,121900,368459949,698,697,698,697,1000
|
|
20241018,121800,367761952,696,698,698,696,8001
|
|
20241018,121700,362189449,698,699,699,698,2070
|
|
20241018,121600,360742585,698,698,698,698,4
|
|
20241018,121500,360739793,699,698,699,697,2002
|
|
20241018,121400,359343459,699,699,699,699,0
|
|
20241018,121300,359343459,699,699,699,699,6
|
|
20241018,121200,359339265,698,698,698,698,0
|
|
20241018,121100,359339265,698,698,698,698,0
|
|
20241018,121000,359339265,698,698,698,698,0
|
|
20241018,120900,359339265,698,698,698,698,0
|
|
20241018,120800,359339265,698,698,698,698,1000
|
|
20241018,120700,358641265,698,698,698,698,0
|
|
20241018,120600,358641265,698,698,698,698,100
|
|
20241018,120500,358571465,699,699,699,699,4
|
|
20241018,120400,358568669,699,699,699,699,0
|
|
20241018,120300,358568669,699,699,699,699,70
|
|
20241018,120200,358519739,699,699,699,699,0
|
|
20241018,120100,358519739,699,699,699,699,1
|
|
20241018,120000,358519040,698,698,698,698,1
|
|
20241018,115900,358518342,699,698,699,698,1217
|
|
20241018,115800,357667874,699,699,699,699,0
|
|
20241018,115700,357667874,699,698,699,698,1117
|
|
20241018,115600,356888203,697,697,697,697,0
|
|
20241018,115500,356888203,697,697,697,697,0
|
|
20241018,115400,356888203,697,697,697,697,0
|
|
20241018,115300,356888203,697,697,697,697,1011
|
|
20241018,115200,356183536,698,697,698,697,458
|
|
20241018,115100,355864082,698,698,698,698,12
|
|
20241018,115000,355855706,697,697,697,697,0
|
|
20241018,114900,355855706,697,697,697,697,963
|
|
20241018,114800,355184495,697,697,697,697,0
|
|
20241018,114700,355184495,697,697,697,697,0
|
|
20241018,114600,355184495,697,697,697,697,500
|
|
20241018,114500,354835995,698,698,698,698,149
|
|
20241018,114400,354731993,699,699,699,699,122
|
|
20241018,114300,354646715,698,698,698,698,4
|
|
20241018,114200,354643923,699,698,699,698,755
|
|
20241018,114100,354116929,698,698,698,698,98
|
|
20241018,114000,354048525,698,698,698,698,3
|
|
20241018,113900,354046431,699,698,699,697,3209
|
|
20241018,113800,351805745,699,699,699,699,0
|
|
20241018,113700,351805745,699,698,699,698,2003
|
|
20241018,113600,350407648,697,698,698,697,1688
|
|
20241018,113500,349229446,698,698,698,698,9
|
|
20241018,113400,349223164,698,698,698,698,338
|
|
20241018,113300,348987240,698,698,698,698,650
|
|
20241018,113200,348533540,698,698,698,698,11
|
|
20241018,113100,348525862,698,698,698,698,3
|
|
20241018,113000,348523768,697,697,697,697,0
|
|
20241018,112900,348523768,697,697,697,697,14
|
|
20241018,112800,348514010,697,697,697,697,0
|
|
20241018,112700,348514010,697,697,697,697,0
|
|
20241018,112600,348514010,697,698,699,697,5919
|
|
20241018,112500,344386277,697,697,697,697,0
|
|
20241018,112400,344386277,697,697,697,697,0
|
|
20241018,112300,344386277,697,697,697,697,802
|
|
20241018,112200,343827283,697,698,698,697,1213
|
|
20241018,112100,342980610,698,698,698,698,0
|
|
20241018,112000,342980610,698,698,698,698,0
|
|
20241018,111900,342980610,698,698,698,698,0
|
|
20241018,111800,342980610,698,697,698,697,5980
|
|
20241018,111700,338808707,697,697,697,697,0
|
|
20241018,111600,338808707,697,697,697,697,200
|
|
20241018,111500,338669307,700,697,700,697,7831
|
|
20241018,111400,333198738,698,697,698,697,2160
|
|
20241018,111300,331693215,697,697,697,697,0
|
|
20241018,111200,331693215,697,697,697,697,3
|
|
20241018,111100,331691124,697,697,697,696,2258
|
|
20241018,111000,330117306,697,698,699,697,1270
|
|
20241018,110900,329231594,699,697,699,697,15
|
|
20241018,110800,329221113,696,696,696,696,3813
|
|
20241018,110700,326567265,697,697,697,697,10
|
|
20241018,110600,326560295,697,697,697,697,729
|
|
20241018,110500,326052182,698,698,698,698,0
|
|
20241018,110400,326052182,698,699,699,698,10236
|
|
20241018,110300,318897452,699,699,699,699,25
|
|
20241018,110200,318879977,700,700,700,700,0
|
|
20241018,110100,318879977,700,700,700,700,0
|
|
20241018,110000,318879977,700,698,700,698,5002
|
|
20241018,105900,315384747,698,698,698,698,0
|
|
20241018,105800,315384747,698,697,698,697,7829
|
|
20241018,105700,309925934,697,697,697,697,183
|
|
20241018,105600,309798383,697,697,697,697,17
|
|
20241018,105500,309786534,698,696,698,696,3003
|
|
20241018,105400,307693442,696,696,696,696,0
|
|
20241018,105300,307693442,696,696,696,696,15
|
|
20241018,105200,307683002,695,696,696,695,2106
|
|
20241018,105100,306217232,696,697,697,696,2209
|
|
20241018,105000,304678768,697,696,697,696,87
|
|
20241018,104900,304618131,697,697,697,697,62
|
|
20241018,104800,304574917,697,697,697,697,47
|
|
20241018,104700,304542158,697,697,697,697,2488
|
|
20241018,104600,302808022,698,698,698,698,0
|
|
20241018,104500,302808022,698,695,698,695,7019
|
|
20241018,104400,297929811,695,697,697,694,42994
|
|
20241018,104300,268048306,697,697,697,697,0
|
|
20241018,104200,268048306,697,697,697,697,3
|
|
20241018,104100,268046215,697,696,697,696,468
|
|
20241018,104000,267720020,695,695,695,695,0
|
|
20241018,103900,267720020,695,695,695,695,0
|
|
20241018,103800,267720020,695,695,695,695,76
|
|
20241018,103700,267667200,695,695,695,695,20
|
|
20241018,103600,267653300,695,695,695,695,150
|
|
20241018,103500,267549050,694,695,695,694,525
|
|
20241018,103400,267184575,694,694,695,694,1053
|
|
20241018,103300,266453789,695,695,695,695,0
|
|
20241018,103200,266453789,695,694,695,694,1259
|
|
20241018,103100,265580041,694,695,695,694,6006
|
|
20241018,103000,261406871,695,695,698,695,1492
|
|
20241018,102900,260369466,696,695,696,695,2418
|
|
20241018,102800,258688952,695,696,696,695,4998
|
|
20241018,102700,255215341,695,695,695,694,2249
|
|
20241018,102600,253654478,695,696,697,694,22570
|
|
20241018,102500,237976631,695,697,697,695,11124
|
|
20241018,102400,230240525,697,697,698,696,10965
|
|
20241018,102300,222608638,697,697,697,697,0
|
|
20241018,102200,222608638,697,697,697,697,114
|
|
20241018,102100,222529180,697,698,698,696,7209
|
|
20241018,102000,217504534,698,698,698,698,0
|
|
20241018,101900,217504534,698,698,698,698,1020
|
|
20241018,101800,216792574,698,697,698,697,1933
|
|
20241018,101700,215445040,698,698,698,697,19
|
|
20241018,101600,215431787,698,697,698,697,2355
|
|
20241018,101500,213788178,698,699,699,698,4037
|
|
20241018,101400,210970252,699,699,700,699,108
|
|
20241018,101300,210894662,698,699,699,698,6031
|
|
20241018,101200,206682994,699,699,699,699,2
|
|
20241018,101100,206681596,699,700,701,699,16
|
|
20241018,101000,206670404,699,700,701,699,74306
|
|
20241018,100900,154661177,700,700,700,700,1000
|
|
20241018,100800,153961177,700,700,700,700,614
|
|
20241018,100700,153531377,700,701,701,700,1664
|
|
20241018,100600,152366477,700,700,700,700,2
|
|
20241018,100500,152365077,701,701,701,701,604
|
|
20241018,100400,151941673,702,702,702,702,0
|
|
20241018,100300,151941673,702,702,702,702,6
|
|
20241018,100200,151937461,702,700,702,700,3902
|
|
20241018,100100,149203058,700,700,700,700,1000
|
|
20241018,100000,148503058,701,701,701,701,306
|
|
20241018,095900,148288552,701,701,701,701,56
|
|
20241018,095800,148249296,701,701,701,701,0
|
|
20241018,095700,148249296,701,700,701,700,27
|
|
20241018,095600,148230381,700,701,701,700,701
|
|
20241018,095500,147738981,701,701,701,701,82
|
|
20241018,095400,147681499,701,701,701,701,119
|
|
20241018,095300,147598080,700,700,700,700,720
|
|
20241018,095200,147094080,701,701,701,701,300
|
|
20241018,095100,146883780,701,701,701,701,75
|
|
20241018,095000,146831205,700,701,701,700,3
|
|
20241018,094900,146829104,700,700,700,700,0
|
|
20241018,094800,146829104,700,700,700,700,1522
|
|
20241018,094700,145763704,701,701,701,701,14260
|
|
20241018,094600,135767444,701,702,702,701,3639
|
|
20241018,094500,133216501,702,702,702,701,110
|
|
20241018,094400,133139380,702,702,702,702,321
|
|
20241018,094300,132914038,702,702,702,702,234
|
|
20241018,094200,132749770,701,702,702,701,16123
|
|
20241018,094100,121446522,702,703,703,701,1584
|
|
20241018,094000,120335254,702,702,702,702,1013
|
|
20241018,093900,119624128,702,703,703,702,103
|
|
20241018,093800,119551819,703,703,703,703,543
|
|
20241018,093700,119170090,703,703,703,703,300
|
|
20241018,093600,118959190,702,702,702,702,300
|
|
20241018,093500,118748590,702,702,702,702,871
|
|
20241018,093400,118137148,702,702,702,702,500
|
|
20241018,093300,117786148,702,702,702,702,785
|
|
20241018,093200,117235078,702,702,702,702,5
|
|
20241018,093100,117231568,702,701,702,701,4805
|
|
20241018,093000,113863100,702,702,702,701,3
|
|
20241018,092900,113860995,702,703,703,702,666
|
|
20241018,092800,113393462,703,702,703,702,7691
|
|
20241018,092700,107991689,702,703,703,701,3048
|
|
20241018,092600,105854170,703,702,703,702,1130
|
|
20241018,092500,105060909,701,701,701,701,3146
|
|
20241018,092400,102855563,701,700,701,700,1001
|
|
20241018,092300,102154862,700,701,701,700,30733
|
|
20241018,092200,80630299,703,703,703,703,2
|
|
20241018,092100,80628893,702,702,702,702,1044
|
|
20241018,092000,79896005,702,701,702,701,761
|
|
20241018,091900,79362504,700,701,703,700,4936
|
|
20241018,091800,75903294,702,703,704,702,2124
|
|
20241018,091700,74412237,703,704,704,703,1584
|
|
20241018,091600,73298000,705,704,705,704,987
|
|
20241018,091500,72603002,705,704,705,704,74
|
|
20241018,091400,72550893,703,704,704,703,1000
|
|
20241018,091300,71847846,703,703,703,703,963
|
|
20241018,091200,71170857,702,702,705,702,447
|
|
20241018,091100,70855824,703,703,703,703,31
|
|
20241018,091000,70834031,703,705,705,702,106
|
|
20241018,090900,70759506,705,705,705,701,16608
|
|
20241018,090800,59067308,705,705,705,705,2
|
|
20241018,090700,59065898,706,706,706,705,3297
|
|
20241018,090600,56740143,706,707,707,706,810
|
|
20241018,090500,56167773,708,706,708,706,594
|
|
20241018,090400,55748346,707,707,707,705,2509
|
|
20241018,090300,53976584,707,704,707,704,24
|
|
20241018,090200,53959685,704,706,707,704,4057
|
|
20241018,090100,51093044,707,704,707,701,8696
|
|
20241018,090000,44969824,704,702,705,700,63342
|