640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,193700,307765105,702,702,702,702,3228
|
|
20241014,193600,307765105,702,702,702,702,0
|
|
20241014,193500,307765105,702,702,702,702,0
|
|
20241014,193400,307765105,702,702,702,702,0
|
|
20241014,193300,307765105,702,702,702,702,0
|
|
20241014,193200,307765105,702,702,702,702,0
|
|
20241014,193100,307765105,702,702,702,702,0
|
|
20241014,193000,307765105,702,702,702,702,0
|
|
20241014,192900,307765105,702,702,702,702,0
|
|
20241014,192800,307765105,702,702,702,702,0
|
|
20241014,192700,307765105,702,702,702,702,0
|
|
20241014,192600,307765105,702,702,702,702,0
|
|
20241014,192500,307765105,702,702,702,702,0
|
|
20241014,192400,307765105,702,702,702,702,0
|
|
20241014,192300,307765105,702,702,702,702,0
|
|
20241014,192200,307765105,702,702,702,702,0
|
|
20241014,192100,307765105,702,702,702,702,0
|
|
20241014,192000,307765105,702,702,702,702,0
|
|
20241014,191900,307765105,702,702,702,702,0
|
|
20241014,191800,307765105,702,702,702,702,0
|
|
20241014,191700,307765105,702,702,702,702,0
|
|
20241014,191600,307765105,702,702,702,702,0
|
|
20241014,191500,307765105,702,702,702,702,0
|
|
20241014,191400,307765105,702,702,702,702,0
|
|
20241014,191300,307765105,702,702,702,702,0
|
|
20241014,191200,307765105,702,702,702,702,0
|
|
20241014,191100,307765105,702,702,702,702,0
|
|
20241014,191000,307765105,702,702,702,702,0
|
|
20241014,190900,307765105,702,702,702,702,0
|
|
20241014,190800,307765105,702,702,702,702,0
|
|
20241014,190700,307765105,702,702,702,702,3228
|
|
20241014,190600,307765105,702,702,702,702,0
|
|
20241014,190500,307765105,702,702,702,702,0
|
|
20241014,190400,307765105,702,702,702,702,0
|
|
20241014,190300,307765105,702,702,702,702,0
|
|
20241014,190200,307765105,702,702,702,702,0
|
|
20241014,190100,307765105,702,702,702,702,0
|
|
20241014,190000,307765105,702,702,702,702,0
|
|
20241014,185900,307765105,702,702,702,702,0
|
|
20241014,185800,307765105,702,702,702,702,0
|
|
20241014,185700,307765105,702,702,702,702,0
|
|
20241014,185600,307765105,702,702,702,702,0
|
|
20241014,185500,307765105,702,702,702,702,0
|
|
20241014,185400,307765105,702,702,702,702,0
|
|
20241014,185300,307765105,702,702,702,702,0
|
|
20241014,185200,307765105,702,702,702,702,0
|
|
20241014,185100,307765105,702,702,702,702,0
|
|
20241014,185000,307765105,702,702,702,702,0
|
|
20241014,184900,307765105,702,702,702,702,0
|
|
20241014,184800,307765105,702,702,702,702,0
|
|
20241014,184700,307765105,702,702,702,702,0
|
|
20241014,184600,307765105,702,702,702,702,0
|
|
20241014,184500,307765105,702,702,702,702,0
|
|
20241014,184400,307765105,702,702,702,702,0
|
|
20241014,184300,307765105,702,702,702,702,0
|
|
20241014,184200,307765105,702,702,702,702,0
|
|
20241014,184100,307765105,702,702,702,702,0
|
|
20241014,184000,307765105,702,702,702,702,0
|
|
20241014,183900,307765105,702,702,702,702,0
|
|
20241014,183800,307765105,702,702,702,702,0
|
|
20241014,183700,307765105,702,702,702,702,3228
|
|
20241014,183600,307765105,702,702,702,702,0
|
|
20241014,183500,307765105,702,702,702,702,0
|
|
20241014,183400,307765105,702,702,702,702,0
|
|
20241014,183300,307765105,702,702,702,702,0
|
|
20241014,183200,307765105,702,702,702,702,0
|
|
20241014,183100,307765105,702,702,702,702,0
|
|
20241014,183000,307765105,702,702,702,702,0
|
|
20241014,182900,307765105,702,702,702,702,0
|
|
20241014,182800,307765105,702,702,702,702,0
|
|
20241014,182700,307765105,702,702,702,702,0
|
|
20241014,182600,307765105,702,702,702,702,0
|
|
20241014,182500,307765105,702,702,702,702,0
|
|
20241014,182400,307765105,702,702,702,702,0
|
|
20241014,182300,307765105,702,702,702,702,0
|
|
20241014,182200,307765105,702,702,702,702,0
|
|
20241014,182100,307765105,702,702,702,702,0
|
|
20241014,182000,307765105,702,702,702,702,0
|
|
20241014,181900,307765105,702,702,702,702,0
|
|
20241014,181800,307765105,702,702,702,702,0
|
|
20241014,181700,307765105,702,702,702,702,0
|
|
20241014,181600,307765105,702,702,702,702,0
|
|
20241014,181500,307765105,702,702,702,702,0
|
|
20241014,181400,307765105,702,702,702,702,0
|
|
20241014,181300,307765105,702,702,702,702,0
|
|
20241014,181200,307765105,702,702,702,702,0
|
|
20241014,181100,307765105,702,702,702,702,0
|
|
20241014,181000,307765105,702,702,702,702,0
|
|
20241014,180900,307765105,702,702,702,702,0
|
|
20241014,180800,307765105,702,702,702,702,0
|
|
20241014,180700,307765105,702,702,702,702,3228
|
|
20241014,180600,307765105,702,702,702,702,0
|
|
20241014,180500,307765105,702,702,702,702,0
|
|
20241014,180400,307765105,702,702,702,702,0
|
|
20241014,180300,307765105,702,702,702,702,0
|
|
20241014,180200,307765105,702,702,702,702,0
|
|
20241014,180100,307765105,702,702,702,702,0
|
|
20241014,180000,307765105,702,702,702,702,0
|
|
20241014,175900,307765105,702,702,702,702,0
|
|
20241014,175800,307765105,702,702,702,702,0
|
|
20241014,175700,307765105,702,702,702,702,0
|
|
20241014,175600,307765105,702,702,702,702,0
|
|
20241014,175500,307765105,702,702,702,702,0
|
|
20241014,175400,307765105,702,702,702,702,0
|
|
20241014,175300,307765105,702,702,702,702,0
|
|
20241014,175200,307765105,702,702,702,702,0
|
|
20241014,175100,307765105,702,702,702,702,0
|
|
20241014,175000,307765105,702,702,702,702,0
|
|
20241014,174900,307765105,702,702,702,702,0
|
|
20241014,174800,307765105,702,702,702,702,0
|
|
20241014,174700,307765105,702,702,702,702,0
|
|
20241014,174600,307765105,702,702,702,702,0
|
|
20241014,174500,307765105,702,702,702,702,0
|
|
20241014,174400,307765105,702,702,702,702,0
|
|
20241014,174300,307765105,702,702,702,702,0
|
|
20241014,174200,307765105,702,702,702,702,0
|
|
20241014,174100,307765105,702,702,702,702,0
|
|
20241014,174000,307765105,702,702,702,702,0
|
|
20241014,173900,307765105,702,702,702,702,0
|
|
20241014,173800,307765105,702,702,702,702,0
|
|
20241014,173700,307765105,702,702,702,702,3228
|
|
20241014,173600,307765105,702,702,702,702,0
|
|
20241014,173500,307765105,702,702,702,702,0
|
|
20241014,173400,307765105,702,702,702,702,0
|
|
20241014,173300,307765105,702,702,702,702,0
|
|
20241014,173200,307765105,702,702,702,702,0
|
|
20241014,173100,307765105,702,702,702,702,0
|
|
20241014,173000,307765105,702,702,702,702,0
|
|
20241014,172900,307765105,702,702,702,702,0
|
|
20241014,172800,307765105,702,702,702,702,0
|
|
20241014,172700,307765105,702,702,702,702,0
|
|
20241014,172600,307765105,702,702,702,702,0
|
|
20241014,172500,307765105,702,702,702,702,0
|
|
20241014,172400,307765105,702,702,702,702,0
|
|
20241014,172300,307765105,702,702,702,702,0
|
|
20241014,172200,307765105,702,702,702,702,0
|
|
20241014,172100,307765105,702,702,702,702,0
|
|
20241014,172000,307765105,702,702,702,702,0
|
|
20241014,171900,307765105,702,702,702,702,0
|
|
20241014,171800,307765105,702,702,702,702,0
|
|
20241014,171700,307765105,702,702,702,702,0
|
|
20241014,171600,307765105,702,702,702,702,0
|
|
20241014,171500,307765105,702,702,702,702,0
|
|
20241014,171400,307765105,702,702,702,702,0
|
|
20241014,171300,307765105,702,702,702,702,0
|
|
20241014,171200,307765105,702,702,702,702,0
|
|
20241014,171100,307765105,702,702,702,702,0
|
|
20241014,171000,307765105,702,702,702,702,0
|
|
20241014,170900,307765105,702,702,702,702,0
|
|
20241014,170800,307765105,702,702,702,702,0
|
|
20241014,170700,307765105,702,702,702,702,3228
|
|
20241014,170600,307765105,702,702,702,702,0
|
|
20241014,170500,307765105,702,702,702,702,0
|
|
20241014,170400,307765105,702,702,702,702,0
|
|
20241014,170300,307765105,702,702,702,702,0
|
|
20241014,170200,307765105,702,702,702,702,0
|
|
20241014,170100,307765105,702,702,702,702,0
|
|
20241014,170000,307765105,702,702,702,702,0
|
|
20241014,165900,307765105,702,702,702,702,0
|
|
20241014,165800,307765105,702,702,702,702,0
|
|
20241014,165700,307765105,702,702,702,702,0
|
|
20241014,165600,307765105,702,702,702,702,0
|
|
20241014,165500,307765105,702,702,702,702,0
|
|
20241014,165400,307765105,702,702,702,702,0
|
|
20241014,165300,307765105,702,702,702,702,0
|
|
20241014,165200,307765105,702,702,702,702,0
|
|
20241014,165100,307765105,702,702,702,702,0
|
|
20241014,165000,307765105,702,702,702,702,0
|
|
20241014,164900,307765105,702,702,702,702,0
|
|
20241014,164800,307765105,702,702,702,702,0
|
|
20241014,164700,307765105,702,702,702,702,0
|
|
20241014,164600,307765105,702,702,702,702,0
|
|
20241014,164500,307765105,702,702,702,702,0
|
|
20241014,164400,307765105,702,702,702,702,0
|
|
20241014,164300,307765105,702,702,702,702,0
|
|
20241014,164200,307765105,702,702,702,702,0
|
|
20241014,164100,307765105,702,702,702,702,0
|
|
20241014,164000,307765105,702,702,702,702,0
|
|
20241014,163900,307765105,702,702,702,702,0
|
|
20241014,163800,307765105,702,702,702,702,0
|
|
20241014,163700,307765105,702,702,702,702,3228
|
|
20241014,163600,307765105,702,702,702,702,0
|
|
20241014,163500,307765105,702,702,702,702,0
|
|
20241014,163400,307765105,702,702,702,702,0
|
|
20241014,163300,307765105,702,702,702,702,0
|
|
20241014,163200,307765105,702,702,702,702,0
|
|
20241014,163100,307765105,702,702,702,702,0
|
|
20241014,163000,307765105,702,702,702,702,0
|
|
20241014,162900,307765105,702,702,702,702,0
|
|
20241014,162800,307765105,702,702,702,702,0
|
|
20241014,162700,307765105,702,702,702,702,0
|
|
20241014,162600,307765105,702,702,702,702,0
|
|
20241014,162500,307765105,702,702,702,702,0
|
|
20241014,162400,307765105,702,702,702,702,0
|
|
20241014,162300,307765105,702,702,702,702,0
|
|
20241014,162200,307765105,702,702,702,702,0
|
|
20241014,162100,307765105,702,702,702,702,0
|
|
20241014,162000,307765105,702,702,702,702,0
|
|
20241014,161900,307765105,702,702,702,702,0
|
|
20241014,161800,307765105,702,702,702,702,0
|
|
20241014,161700,307765105,702,702,702,702,0
|
|
20241014,161600,307765105,702,702,702,702,0
|
|
20241014,161500,307765105,702,702,702,702,0
|
|
20241014,161400,307765105,702,702,702,702,0
|
|
20241014,161300,307765105,702,702,702,702,0
|
|
20241014,161200,307765105,702,702,702,702,0
|
|
20241014,161100,307765105,702,702,702,702,0
|
|
20241014,161000,307765105,702,702,702,702,0
|
|
20241014,160900,307765105,702,702,702,702,0
|
|
20241014,160800,307765105,702,702,702,702,0
|
|
20241014,160700,307765105,702,702,702,702,3228
|
|
20241014,160600,307765105,702,702,702,702,0
|
|
20241014,160500,307765105,702,702,702,702,0
|
|
20241014,160400,307765105,702,702,702,702,0
|
|
20241014,160300,307765105,702,702,702,702,0
|
|
20241014,160200,307765105,702,702,702,702,0
|
|
20241014,160100,307765105,702,702,702,702,0
|
|
20241014,160000,307765105,702,702,702,702,0
|
|
20241014,155900,307765105,702,702,702,702,0
|
|
20241014,155800,307765105,702,702,702,702,0
|
|
20241014,155700,307765105,702,702,702,702,0
|
|
20241014,155600,307765105,702,702,702,702,0
|
|
20241014,155500,307765105,702,702,702,702,0
|
|
20241014,155400,307765105,702,702,702,702,0
|
|
20241014,155300,307765105,702,702,702,702,0
|
|
20241014,155200,307765105,702,702,702,702,0
|
|
20241014,155100,307765105,702,702,702,702,0
|
|
20241014,155000,307765105,702,702,702,702,0
|
|
20241014,154900,307765105,702,702,702,702,0
|
|
20241014,154800,307765105,702,702,702,702,0
|
|
20241014,154700,307765105,702,702,702,702,0
|
|
20241014,154600,307765105,702,702,702,702,0
|
|
20241014,154500,307765105,702,702,702,702,0
|
|
20241014,154400,307765105,702,702,702,702,0
|
|
20241014,154300,307765105,702,702,702,702,0
|
|
20241014,154200,307765105,702,702,702,702,0
|
|
20241014,154100,307765105,702,702,702,702,0
|
|
20241014,154000,307765105,702,702,702,702,0
|
|
20241014,153900,307765105,702,702,702,702,0
|
|
20241014,153800,307765105,702,702,702,702,0
|
|
20241014,153700,307765105,702,702,702,702,3228
|
|
20241014,153600,307765105,702,702,702,702,0
|
|
20241014,153500,307765105,702,702,702,702,0
|
|
20241014,153400,307765105,702,702,702,702,0
|
|
20241014,153300,307765105,702,702,702,702,0
|
|
20241014,153200,307765105,702,702,702,702,0
|
|
20241014,153100,307765105,702,702,702,702,0
|
|
20241014,153000,307765105,702,702,702,702,3228
|
|
20241014,152900,305499049,701,701,701,701,0
|
|
20241014,152800,305499049,701,701,701,701,0
|
|
20241014,152700,305499049,701,701,701,701,0
|
|
20241014,152600,305499049,701,701,701,701,0
|
|
20241014,152500,305499049,701,701,701,701,0
|
|
20241014,152400,305499049,701,701,701,701,0
|
|
20241014,152300,305499049,701,701,701,701,0
|
|
20241014,152200,305499049,701,701,701,701,0
|
|
20241014,152100,305499049,701,701,701,701,0
|
|
20241014,152000,305499049,701,701,701,701,0
|
|
20241014,151900,305499049,701,700,701,700,13
|
|
20241014,151800,305489937,701,700,701,700,2724
|
|
20241014,151700,303581463,700,701,701,700,2010
|
|
20241014,151600,302174453,701,701,703,701,1545
|
|
20241014,151500,301089522,703,701,703,701,401
|
|
20241014,151400,300807799,701,701,701,701,410
|
|
20241014,151300,300520389,701,702,702,701,1750
|
|
20241014,151200,299291999,702,703,703,702,383
|
|
20241014,151100,299022770,702,700,703,700,8224
|
|
20241014,151000,293259544,699,698,699,698,1128
|
|
20241014,150900,292471073,698,698,698,698,423
|
|
20241014,150800,292175819,699,699,699,699,1062
|
|
20241014,150700,291433481,699,698,699,698,1718
|
|
20241014,150600,290234117,698,696,698,696,7162
|
|
20241014,150500,285240263,697,697,697,697,0
|
|
20241014,150400,285240263,697,696,697,696,8055
|
|
20241014,150300,279631983,695,695,695,695,5734
|
|
20241014,150200,275646853,695,695,695,695,0
|
|
20241014,150100,275646853,695,695,695,695,0
|
|
20241014,150000,275646853,695,695,695,695,58
|
|
20241014,145900,275606543,695,695,695,695,71
|
|
20241014,145800,275557198,696,696,696,696,0
|
|
20241014,145700,275557198,696,696,696,696,0
|
|
20241014,145600,275557198,696,696,696,696,0
|
|
20241014,145500,275557198,696,696,696,696,72
|
|
20241014,145400,275507086,696,696,696,696,0
|
|
20241014,145300,275507086,696,695,696,695,2805
|
|
20241014,145200,273556273,695,695,695,695,385
|
|
20241014,145100,273288698,695,695,695,695,118
|
|
20241014,145000,273206688,695,695,695,695,1000
|
|
20241014,144900,272511688,695,695,695,695,24
|
|
20241014,144800,272495008,695,695,695,695,0
|
|
20241014,144700,272495008,695,695,695,695,7
|
|
20241014,144600,272490143,695,695,695,695,0
|
|
20241014,144500,272490143,695,695,695,695,1
|
|
20241014,144400,272489448,695,695,695,695,0
|
|
20241014,144300,272489448,695,695,695,695,0
|
|
20241014,144200,272489448,695,695,695,695,0
|
|
20241014,144100,272489448,695,695,695,695,0
|
|
20241014,144000,272489448,695,695,695,694,333
|
|
20241014,143900,272258287,696,696,696,696,0
|
|
20241014,143800,272258287,696,696,696,696,0
|
|
20241014,143700,272258287,696,696,696,696,0
|
|
20241014,143600,272258287,696,696,696,696,300
|
|
20241014,143500,272049487,696,696,696,696,50
|
|
20241014,143400,272014687,696,696,696,696,471
|
|
20241014,143300,271686871,695,695,695,695,100
|
|
20241014,143200,271617371,695,695,695,695,0
|
|
20241014,143100,271617371,695,695,695,695,0
|
|
20241014,143000,271617371,695,695,695,695,0
|
|
20241014,142900,271617371,695,695,695,695,0
|
|
20241014,142800,271617371,695,695,695,695,0
|
|
20241014,142700,271617371,695,695,695,695,0
|
|
20241014,142600,271617371,695,695,695,695,0
|
|
20241014,142500,271617371,695,695,695,695,0
|
|
20241014,142400,271617371,695,695,695,695,0
|
|
20241014,142300,271617371,695,695,695,695,11
|
|
20241014,142200,271609726,695,695,695,695,3583
|
|
20241014,142100,269119541,695,695,695,695,0
|
|
20241014,142000,269119541,695,695,695,695,0
|
|
20241014,141900,269119541,695,696,696,695,4205
|
|
20241014,141800,266192889,696,696,696,696,10
|
|
20241014,141700,266185929,697,697,697,697,32
|
|
20241014,141600,266163625,698,698,698,698,0
|
|
20241014,141500,266163625,698,698,698,698,30
|
|
20241014,141400,266142685,698,697,698,697,2490
|
|
20241014,141300,264405455,698,698,698,698,1
|
|
20241014,141200,264404757,698,697,698,697,1054
|
|
20241014,141100,263669087,697,693,697,693,10113
|
|
20241014,141000,256641652,693,693,693,693,2
|
|
20241014,140900,256640266,692,692,692,692,750
|
|
20241014,140800,256121266,692,692,692,692,21
|
|
20241014,140700,256106734,692,692,692,692,0
|
|
20241014,140600,256106734,692,692,692,692,512
|
|
20241014,140500,255752430,691,691,691,691,1
|
|
20241014,140400,255751739,690,690,690,690,0
|
|
20241014,140300,255751739,690,690,690,690,0
|
|
20241014,140200,255751739,690,690,690,690,1
|
|
20241014,140100,255751049,691,691,691,691,1395
|
|
20241014,140000,254787104,691,691,691,691,5
|
|
20241014,135900,254783649,691,691,691,691,3
|
|
20241014,135800,254781576,691,690,691,690,573
|
|
20241014,135700,254385838,689,689,689,689,0
|
|
20241014,135600,254385838,689,689,689,689,0
|
|
20241014,135500,254385838,689,689,689,689,0
|
|
20241014,135400,254385838,689,689,689,689,0
|
|
20241014,135300,254385838,689,689,689,689,201
|
|
20241014,135200,254247349,689,688,689,688,429
|
|
20241014,135100,253951769,688,688,688,688,1
|
|
20241014,135000,253951081,688,688,688,688,402
|
|
20241014,134900,253674505,687,687,687,687,1000
|
|
20241014,134800,252987505,687,687,687,687,3
|
|
20241014,134700,252985444,687,687,687,687,0
|
|
20241014,134600,252985444,687,687,687,687,50
|
|
20241014,134500,252951094,687,687,687,687,10
|
|
20241014,134400,252944224,687,687,687,687,0
|
|
20241014,134300,252944224,687,687,687,687,1
|
|
20241014,134200,252943537,687,687,687,687,0
|
|
20241014,134100,252943537,687,687,687,687,0
|
|
20241014,134000,252943537,687,687,687,687,0
|
|
20241014,133900,252943537,687,687,687,687,0
|
|
20241014,133800,252943537,687,687,687,687,2071
|
|
20241014,133700,251520760,687,685,687,685,2813
|
|
20241014,133600,249590866,685,685,685,685,0
|
|
20241014,133500,249590866,685,685,685,685,1035
|
|
20241014,133400,248881891,680,680,680,680,0
|
|
20241014,133300,248881891,680,682,682,679,16005
|
|
20241014,133200,237995972,681,688,688,681,32000
|
|
20241014,133100,216113020,691,688,691,688,12598
|
|
20241014,133000,207421700,688,690,690,688,6004
|
|
20241014,132900,203290944,690,690,690,690,0
|
|
20241014,132800,203290944,690,690,690,690,1
|
|
20241014,132700,203290254,687,687,687,687,0
|
|
20241014,132600,203290254,687,689,689,687,50
|
|
20241014,132500,203255886,690,690,690,690,6
|
|
20241014,132400,203251746,690,690,690,690,0
|
|
20241014,132300,203251746,690,690,690,690,0
|
|
20241014,132200,203251746,690,690,690,690,0
|
|
20241014,132100,203251746,690,690,690,690,0
|
|
20241014,132000,203251746,690,690,690,690,14
|
|
20241014,131900,203242086,686,686,686,686,0
|
|
20241014,131800,203242086,686,686,686,686,0
|
|
20241014,131700,203242086,686,686,686,686,1
|
|
20241014,131600,203241400,686,689,689,686,5164
|
|
20241014,131500,199691834,690,690,690,690,2
|
|
20241014,131400,199690454,690,690,690,690,0
|
|
20241014,131300,199690454,690,690,690,690,0
|
|
20241014,131200,199690454,690,690,690,690,1
|
|
20241014,131100,199689764,690,690,690,690,0
|
|
20241014,131000,199689764,690,690,690,690,75
|
|
20241014,130900,199638014,690,690,690,690,0
|
|
20241014,130800,199638014,690,690,690,690,0
|
|
20241014,130700,199638014,690,690,690,690,2
|
|
20241014,130600,199636634,688,688,688,688,1
|
|
20241014,130500,199635946,691,691,691,691,13
|
|
20241014,130400,199626963,687,687,687,687,0
|
|
20241014,130300,199626963,687,687,687,687,1
|
|
20241014,130200,199626276,691,689,691,687,1056
|
|
20241014,130100,198898775,687,687,687,687,0
|
|
20241014,130000,198898775,687,687,687,687,1
|
|
20241014,125900,198898088,688,688,688,688,8575
|
|
20241014,125800,192998488,688,688,688,688,5275
|
|
20241014,125700,189369288,688,688,688,688,0
|
|
20241014,125600,189369288,688,690,690,688,501
|
|
20241014,125500,189023600,689,689,689,689,11527
|
|
20241014,125400,181081497,689,689,689,689,0
|
|
20241014,125300,181081497,689,689,689,689,1525
|
|
20241014,125200,180030772,690,690,690,690,482
|
|
20241014,125100,179698192,690,690,690,690,1
|
|
20241014,125000,179697502,691,691,691,691,0
|
|
20241014,124900,179697502,691,691,691,691,193
|
|
20241014,124800,179564139,691,691,691,691,68
|
|
20241014,124700,179517151,691,691,691,691,4
|
|
20241014,124600,179514387,691,691,691,691,193
|
|
20241014,124500,179381024,691,691,691,691,0
|
|
20241014,124400,179381024,691,691,691,691,0
|
|
20241014,124300,179381024,691,691,691,691,60
|
|
20241014,124200,179339564,691,691,691,691,500
|
|
20241014,124100,178994064,691,691,691,691,0
|
|
20241014,124000,178994064,691,691,691,691,0
|
|
20241014,123900,178994064,691,691,691,691,0
|
|
20241014,123800,178994064,691,691,691,691,0
|
|
20241014,123700,178994064,691,691,691,691,0
|
|
20241014,123600,178994064,691,691,691,691,1
|
|
20241014,123500,178993373,691,691,691,691,0
|
|
20241014,123400,178993373,691,691,691,691,0
|
|
20241014,123300,178993373,691,691,691,691,0
|
|
20241014,123200,178993373,691,692,692,691,28
|
|
20241014,123100,178974005,692,692,692,692,50
|
|
20241014,123000,178939405,691,691,691,691,0
|
|
20241014,122900,178939405,691,691,691,691,0
|
|
20241014,122800,178939405,691,690,691,690,4567
|
|
20241014,122700,175785114,688,688,688,688,43
|
|
20241014,122600,175755530,687,687,687,687,0
|
|
20241014,122500,175755530,687,687,687,687,0
|
|
20241014,122400,175755530,687,691,691,687,3163
|
|
20241014,122300,173578825,691,691,691,691,20
|
|
20241014,122200,173565005,691,691,691,691,10
|
|
20241014,122100,173558095,691,689,691,689,1002
|
|
20241014,122000,172866630,688,689,689,688,23
|
|
20241014,121900,172850803,690,690,690,690,3
|
|
20241014,121800,172848733,688,688,688,688,0
|
|
20241014,121700,172848733,688,688,688,688,0
|
|
20241014,121600,172848733,688,688,688,688,6
|
|
20241014,121500,172844605,688,689,689,688,1479
|
|
20241014,121400,171826431,690,690,690,690,0
|
|
20241014,121300,171826431,690,690,690,690,30
|
|
20241014,121200,171805731,690,690,690,690,1
|
|
20241014,121100,171805041,690,690,690,690,463
|
|
20241014,121000,171485571,690,690,690,690,1000
|
|
20241014,120900,170795571,691,690,691,690,2
|
|
20241014,120800,170794190,691,691,691,691,0
|
|
20241014,120700,170794190,691,691,691,691,314
|
|
20241014,120600,170577216,692,692,692,692,800
|
|
20241014,120500,170023616,692,692,692,692,0
|
|
20241014,120400,170023616,692,692,692,692,60
|
|
20241014,120300,169982096,692,692,692,692,0
|
|
20241014,120200,169982096,692,692,692,692,0
|
|
20241014,120100,169982096,692,692,692,692,0
|
|
20241014,120000,169982096,692,692,692,692,0
|
|
20241014,115900,169982096,692,692,692,692,0
|
|
20241014,115800,169982096,692,692,692,692,9
|
|
20241014,115700,169975868,692,692,692,692,0
|
|
20241014,115600,169975868,692,691,692,691,4
|
|
20241014,115500,169973101,692,692,692,692,0
|
|
20241014,115400,169973101,692,692,692,692,0
|
|
20241014,115300,169973101,692,692,692,692,0
|
|
20241014,115200,169973101,692,692,692,692,0
|
|
20241014,115100,169973101,692,690,692,690,1020
|
|
20241014,115000,169267271,687,687,687,687,0
|
|
20241014,114900,169267271,687,687,687,687,10
|
|
20241014,114800,169260401,691,691,691,691,0
|
|
20241014,114700,169260401,691,691,691,691,0
|
|
20241014,114600,169260401,691,686,691,686,5837
|
|
20241014,114500,165236417,686,686,686,686,0
|
|
20241014,114400,165236417,686,686,686,686,0
|
|
20241014,114300,165236417,686,686,686,686,0
|
|
20241014,114200,165236417,686,686,686,686,0
|
|
20241014,114100,165236417,686,686,686,686,0
|
|
20241014,114000,165236417,686,686,686,686,0
|
|
20241014,113900,165236417,686,686,686,686,0
|
|
20241014,113800,165236417,686,686,686,686,500
|
|
20241014,113700,164893417,686,686,686,686,50
|
|
20241014,113600,164859117,688,688,688,688,1
|
|
20241014,113500,164858429,689,688,689,688,5582
|
|
20241014,113400,161017431,689,689,689,687,223
|
|
20241014,113300,160864196,689,689,689,689,407
|
|
20241014,113200,160583773,686,686,686,686,0
|
|
20241014,113100,160583773,686,686,686,686,0
|
|
20241014,113000,160583773,686,686,686,686,0
|
|
20241014,112900,160583773,686,686,686,686,857
|
|
20241014,112800,159995871,686,686,686,686,0
|
|
20241014,112700,159995871,686,686,686,686,0
|
|
20241014,112600,159995871,686,686,686,686,0
|
|
20241014,112500,159995871,686,687,687,686,5328
|
|
20241014,112400,156338535,687,688,688,687,1070
|
|
20241014,112300,155602385,686,686,686,686,0
|
|
20241014,112200,155602385,686,686,686,686,1
|
|
20241014,112100,155601699,686,686,686,686,12
|
|
20241014,112000,155593467,686,686,686,686,15
|
|
20241014,111900,155583177,687,686,687,686,2206
|
|
20241014,111800,154067861,687,682,687,680,14482
|
|
20241014,111700,144203849,687,687,687,687,10
|
|
20241014,111600,144196979,681,687,687,681,7000
|
|
20241014,111500,139427820,682,689,689,682,10001
|
|
20241014,111400,132600621,684,689,689,684,5413
|
|
20241014,111300,128890891,685,685,685,685,170
|
|
20241014,111200,128774441,685,687,687,685,6340
|
|
20241014,111100,124426043,687,689,689,687,2632
|
|
20241014,111000,122612739,690,691,691,690,1128
|
|
20241014,110900,121833609,691,691,691,691,0
|
|
20241014,110800,121833609,691,692,692,691,335
|
|
20241014,110700,121602104,691,691,691,691,0
|
|
20241014,110600,121602104,691,691,691,691,538
|
|
20241014,110500,121230346,694,694,694,694,280
|
|
20241014,110400,121036026,694,694,694,694,0
|
|
20241014,110300,121036026,694,694,694,694,0
|
|
20241014,110200,121036026,694,694,694,694,5
|
|
20241014,110100,121032556,694,694,694,694,0
|
|
20241014,110000,121032556,694,693,694,693,21
|
|
20241014,105900,121017992,693,693,693,693,0
|
|
20241014,105800,121017992,693,693,693,693,507
|
|
20241014,105700,120666641,691,691,691,691,1
|
|
20241014,105600,120665950,691,691,691,691,0
|
|
20241014,105500,120665950,691,693,693,691,2497
|
|
20241014,105400,118940443,691,691,691,691,0
|
|
20241014,105300,118940443,691,691,691,691,25087
|
|
20241014,105200,101605326,691,691,691,691,0
|
|
20241014,105100,101605326,691,691,691,691,0
|
|
20241014,105000,101605326,691,690,691,688,3200
|
|
20241014,104900,99398047,690,690,690,690,1
|
|
20241014,104800,99397357,690,690,690,690,65
|
|
20241014,104700,99352507,690,690,690,690,226
|
|
20241014,104600,99196567,690,690,690,690,43
|
|
20241014,104500,99166897,690,691,691,690,77
|
|
20241014,104400,99113711,691,692,692,691,2
|
|
20241014,104300,99112328,692,691,692,688,650
|
|
20241014,104200,98664184,691,691,691,691,7
|
|
20241014,104100,98659347,688,688,688,688,0
|
|
20241014,104000,98659347,688,688,689,688,703
|
|
20241014,103900,98175682,688,694,694,688,7
|
|
20241014,103800,98170830,694,694,694,694,15
|
|
20241014,103700,98160420,694,694,694,694,50
|
|
20241014,103600,98125720,694,694,694,694,1
|
|
20241014,103500,98125026,687,687,693,687,3864
|
|
20241014,103400,95461212,686,690,690,686,5674
|
|
20241014,103300,91564549,690,690,690,690,600
|
|
20241014,103200,91150549,692,692,692,692,1962
|
|
20241014,103100,89792845,692,692,692,692,0
|
|
20241014,103000,89792845,692,692,692,692,0
|
|
20241014,102900,89792845,692,692,692,692,0
|
|
20241014,102800,89792845,692,692,692,692,201
|
|
20241014,102700,89653753,690,690,690,690,0
|
|
20241014,102600,89653753,690,688,690,688,4117
|
|
20241014,102500,86813448,688,688,688,688,107
|
|
20241014,102400,86739832,690,690,690,690,25
|
|
20241014,102300,86722582,690,690,690,688,1219
|
|
20241014,102200,85883506,688,688,688,688,3
|
|
20241014,102100,85881442,688,691,691,688,3175
|
|
20241014,102000,83693308,690,691,691,690,2220
|
|
20241014,101900,82160641,691,691,691,691,0
|
|
20241014,101800,82160641,691,691,691,691,500
|
|
20241014,101700,81815141,691,692,692,691,25
|
|
20241014,101600,81797865,690,692,692,690,3539
|
|
20241014,101500,79352696,695,693,695,692,407
|
|
20241014,101400,79070465,692,692,692,692,0
|
|
20241014,101300,79070465,692,692,692,692,0
|
|
20241014,101200,79070465,692,694,694,692,14
|
|
20241014,101100,79060763,694,691,694,691,17
|
|
20241014,101000,79048969,692,693,693,692,10785
|
|
20241014,100900,71585640,692,692,692,692,0
|
|
20241014,100800,71585640,692,698,698,692,11
|
|
20241014,100700,71577968,698,696,698,691,9512
|
|
20241014,100600,64996650,693,693,693,693,0
|
|
20241014,100500,64996650,693,694,694,693,2
|
|
20241014,100400,64995263,693,693,693,693,1
|
|
20241014,100300,64994570,698,695,698,695,3000
|
|
20241014,100200,62902029,695,695,695,693,704
|
|
20241014,100100,62413710,694,694,694,694,816
|
|
20241014,100000,61847406,694,694,697,694,310
|
|
20241014,095900,61631426,694,694,694,694,1254
|
|
20241014,095800,60761150,693,694,694,693,433
|
|
20241014,095700,60461080,694,694,694,694,3
|
|
20241014,095600,60458998,694,694,694,694,0
|
|
20241014,095500,60458998,694,694,694,694,1007
|
|
20241014,095400,59760140,694,694,694,694,1530
|
|
20241014,095300,58698320,694,693,694,693,864
|
|
20241014,095200,58099427,693,694,694,693,5037
|
|
20241014,095100,54608766,694,694,695,694,874
|
|
20241014,095000,54002209,695,695,695,695,24
|
|
20241014,094900,53985529,697,696,697,692,2456
|
|
20241014,094800,52281014,695,697,697,695,2003
|
|
20241014,094700,50886339,698,700,700,698,3104
|
|
20241014,094600,48719737,700,700,700,699,327
|
|
20241014,094500,48491137,700,698,700,698,20
|
|
20241014,094400,48477148,700,699,700,698,803
|
|
20241014,094300,47915750,699,699,699,699,753
|
|
20241014,094200,47389403,699,699,699,699,542
|
|
20241014,094100,47010545,699,699,699,699,3305
|
|
20241014,094000,44700350,700,700,700,700,285
|
|
20241014,093900,44500850,700,700,700,700,0
|
|
20241014,093800,44500850,700,700,700,700,205
|
|
20241014,093700,44357350,700,700,700,700,91
|
|
20241014,093600,44293650,700,700,701,700,220
|
|
20241014,093500,44139649,700,700,700,700,114
|
|
20241014,093400,44059849,700,701,701,700,4514
|
|
20241014,093300,40900039,701,701,701,701,9
|
|
20241014,093200,40893730,701,701,701,701,50
|
|
20241014,093100,40858680,701,701,701,701,709
|
|
20241014,093000,40361671,701,702,702,701,16
|
|
20241014,092900,40350454,701,701,701,701,200
|
|
20241014,092800,40210254,701,701,702,701,1012
|
|
20241014,092700,39500841,701,702,702,700,2579
|
|
20241014,092600,37691459,702,701,702,701,1060
|
|
20241014,092500,36947527,702,702,702,702,0
|
|
20241014,092400,36947527,702,699,702,699,445
|
|
20241014,092300,36636469,699,699,699,699,243
|
|
20241014,092200,36466612,699,702,702,699,6882
|
|
20241014,092100,31650924,702,702,702,702,600
|
|
20241014,092000,31229724,702,702,702,702,503
|
|
20241014,091900,30876618,702,702,702,702,1626
|
|
20241014,091800,29735166,702,702,702,702,37
|
|
20241014,091700,29709192,701,701,701,701,20
|
|
20241014,091600,29695172,702,702,702,701,5034
|
|
20241014,091500,26166220,702,703,703,701,20100
|
|
20241014,091400,12065844,704,704,704,704,210
|
|
20241014,091300,11918004,703,703,703,703,774
|
|
20241014,091200,11373882,703,703,703,702,3106
|
|
20241014,091100,9191489,703,704,704,703,219
|
|
20241014,091000,9037522,704,704,704,704,2
|
|
20241014,090900,9036114,704,704,704,703,1641
|
|
20241014,090800,7880890,705,705,705,705,0
|
|
20241014,090700,7880890,705,705,705,705,57
|
|
20241014,090600,7840705,705,705,705,705,6
|
|
20241014,090500,7836475,705,705,705,704,14
|
|
20241014,090400,7826606,702,705,705,702,602
|
|
20241014,090300,7402625,705,705,705,705,565
|
|
20241014,090200,7004300,705,705,705,705,305
|
|
20241014,090100,6789275,702,705,708,702,3380
|
|
20241014,090000,4414137,703,703,703,703,6279
|