639 lines
28 KiB
CSV
639 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,193600,157714596,705,705,705,705,2757
|
|
20241017,193500,157714596,705,705,705,705,0
|
|
20241017,193400,157714596,705,705,705,705,0
|
|
20241017,193300,157714596,705,705,705,705,0
|
|
20241017,193200,157714596,705,705,705,705,0
|
|
20241017,193100,157714596,705,705,705,705,0
|
|
20241017,193000,157714596,705,705,705,705,0
|
|
20241017,192900,157714596,705,705,705,705,0
|
|
20241017,192800,157714596,705,705,705,705,0
|
|
20241017,192700,157714596,705,705,705,705,0
|
|
20241017,192600,157714596,705,705,705,705,0
|
|
20241017,192500,157714596,705,705,705,705,0
|
|
20241017,192400,157714596,705,705,705,705,0
|
|
20241017,192300,157714596,705,705,705,705,0
|
|
20241017,192200,157714596,705,705,705,705,0
|
|
20241017,192100,157714596,705,705,705,705,0
|
|
20241017,192000,157714596,705,705,705,705,0
|
|
20241017,191900,157714596,705,705,705,705,0
|
|
20241017,191800,157714596,705,705,705,705,0
|
|
20241017,191700,157714596,705,705,705,705,0
|
|
20241017,191600,157714596,705,705,705,705,0
|
|
20241017,191500,157714596,705,705,705,705,0
|
|
20241017,191400,157714596,705,705,705,705,0
|
|
20241017,191300,157714596,705,705,705,705,0
|
|
20241017,191200,157714596,705,705,705,705,0
|
|
20241017,191100,157714596,705,705,705,705,0
|
|
20241017,191000,157714596,705,705,705,705,0
|
|
20241017,190900,157714596,705,705,705,705,0
|
|
20241017,190800,157714596,705,705,705,705,0
|
|
20241017,190700,157714596,705,705,705,705,0
|
|
20241017,190600,157714596,705,705,705,705,2757
|
|
20241017,190500,157714596,705,705,705,705,0
|
|
20241017,190400,157714596,705,705,705,705,0
|
|
20241017,190300,157714596,705,705,705,705,0
|
|
20241017,190200,157714596,705,705,705,705,0
|
|
20241017,190100,157714596,705,705,705,705,0
|
|
20241017,190000,157714596,705,705,705,705,0
|
|
20241017,185900,157714596,705,705,705,705,0
|
|
20241017,185800,157714596,705,705,705,705,0
|
|
20241017,185700,157714596,705,705,705,705,0
|
|
20241017,185600,157714596,705,705,705,705,0
|
|
20241017,185500,157714596,705,705,705,705,0
|
|
20241017,185400,157714596,705,705,705,705,0
|
|
20241017,185300,157714596,705,705,705,705,0
|
|
20241017,185200,157714596,705,705,705,705,0
|
|
20241017,185100,157714596,705,705,705,705,0
|
|
20241017,185000,157714596,705,705,705,705,0
|
|
20241017,184900,157714596,705,705,705,705,0
|
|
20241017,184800,157714596,705,705,705,705,0
|
|
20241017,184700,157714596,705,705,705,705,0
|
|
20241017,184600,157714596,705,705,705,705,0
|
|
20241017,184500,157714596,705,705,705,705,0
|
|
20241017,184400,157714596,705,705,705,705,0
|
|
20241017,184300,157714596,705,705,705,705,0
|
|
20241017,184200,157714596,705,705,705,705,0
|
|
20241017,184100,157714596,705,705,705,705,0
|
|
20241017,184000,157714596,705,705,705,705,0
|
|
20241017,183900,157714596,705,705,705,705,0
|
|
20241017,183800,157714596,705,705,705,705,0
|
|
20241017,183700,157714596,705,705,705,705,0
|
|
20241017,183600,157714596,705,705,705,705,2757
|
|
20241017,183500,157714596,705,705,705,705,0
|
|
20241017,183400,157714596,705,705,705,705,0
|
|
20241017,183300,157714596,705,705,705,705,0
|
|
20241017,183200,157714596,705,705,705,705,0
|
|
20241017,183100,157714596,705,705,705,705,0
|
|
20241017,183000,157714596,705,705,705,705,0
|
|
20241017,182900,157714596,705,705,705,705,0
|
|
20241017,182800,157714596,705,705,705,705,0
|
|
20241017,182700,157714596,705,705,705,705,0
|
|
20241017,182600,157714596,705,705,705,705,0
|
|
20241017,182500,157714596,705,705,705,705,0
|
|
20241017,182400,157714596,705,705,705,705,0
|
|
20241017,182300,157714596,705,705,705,705,0
|
|
20241017,182200,157714596,705,705,705,705,0
|
|
20241017,182100,157714596,705,705,705,705,0
|
|
20241017,182000,157714596,705,705,705,705,0
|
|
20241017,181900,157714596,705,705,705,705,0
|
|
20241017,181800,157714596,705,705,705,705,0
|
|
20241017,181700,157714596,705,705,705,705,0
|
|
20241017,181600,157714596,705,705,705,705,0
|
|
20241017,181500,157714596,705,705,705,705,0
|
|
20241017,181400,157714596,705,705,705,705,0
|
|
20241017,181300,157714596,705,705,705,705,0
|
|
20241017,181200,157714596,705,705,705,705,0
|
|
20241017,181100,157714596,705,705,705,705,0
|
|
20241017,181000,157714596,705,705,705,705,0
|
|
20241017,180900,157714596,705,705,705,705,0
|
|
20241017,180800,157714596,705,705,705,705,0
|
|
20241017,180700,157714596,705,705,705,705,0
|
|
20241017,180600,157714596,705,705,705,705,2757
|
|
20241017,180500,157714596,705,705,705,705,0
|
|
20241017,180400,157714596,705,705,705,705,0
|
|
20241017,180300,157714596,705,705,705,705,0
|
|
20241017,180200,157714596,705,705,705,705,0
|
|
20241017,180100,157714596,705,705,705,705,0
|
|
20241017,180000,157714596,705,705,705,705,0
|
|
20241017,175900,157714596,705,705,705,705,0
|
|
20241017,175800,157714596,705,705,705,705,0
|
|
20241017,175700,157714596,705,705,705,705,0
|
|
20241017,175600,157714596,705,705,705,705,0
|
|
20241017,175500,157714596,705,705,705,705,0
|
|
20241017,175400,157714596,705,705,705,705,0
|
|
20241017,175300,157714596,705,705,705,705,0
|
|
20241017,175200,157714596,705,705,705,705,0
|
|
20241017,175100,157714596,705,705,705,705,0
|
|
20241017,175000,157714596,705,705,705,705,0
|
|
20241017,174900,157714596,705,705,705,705,0
|
|
20241017,174800,157714596,705,705,705,705,0
|
|
20241017,174700,157714596,705,705,705,705,0
|
|
20241017,174600,157714596,705,705,705,705,0
|
|
20241017,174500,157714596,705,705,705,705,0
|
|
20241017,174400,157714596,705,705,705,705,0
|
|
20241017,174300,157714596,705,705,705,705,0
|
|
20241017,174200,157714596,705,705,705,705,0
|
|
20241017,174100,157714596,705,705,705,705,0
|
|
20241017,174000,157714596,705,705,705,705,0
|
|
20241017,173900,157714596,705,705,705,705,0
|
|
20241017,173800,157714596,705,705,705,705,0
|
|
20241017,173700,157714596,705,705,705,705,0
|
|
20241017,173600,157714596,705,705,705,705,2757
|
|
20241017,173500,157714596,705,705,705,705,0
|
|
20241017,173400,157714596,705,705,705,705,0
|
|
20241017,173300,157714596,705,705,705,705,0
|
|
20241017,173200,157714596,705,705,705,705,0
|
|
20241017,173100,157714596,705,705,705,705,0
|
|
20241017,173000,157714596,705,705,705,705,0
|
|
20241017,172900,157714596,705,705,705,705,0
|
|
20241017,172800,157714596,705,705,705,705,0
|
|
20241017,172700,157714596,705,705,705,705,0
|
|
20241017,172600,157714596,705,705,705,705,0
|
|
20241017,172500,157714596,705,705,705,705,0
|
|
20241017,172400,157714596,705,705,705,705,0
|
|
20241017,172300,157714596,705,705,705,705,0
|
|
20241017,172200,157714596,705,705,705,705,0
|
|
20241017,172100,157714596,705,705,705,705,0
|
|
20241017,172000,157714596,705,705,705,705,0
|
|
20241017,171900,157714596,705,705,705,705,0
|
|
20241017,171800,157714596,705,705,705,705,0
|
|
20241017,171700,157714596,705,705,705,705,0
|
|
20241017,171600,157714596,705,705,705,705,0
|
|
20241017,171500,157714596,705,705,705,705,0
|
|
20241017,171400,157714596,705,705,705,705,0
|
|
20241017,171300,157714596,705,705,705,705,0
|
|
20241017,171200,157714596,705,705,705,705,0
|
|
20241017,171100,157714596,705,705,705,705,0
|
|
20241017,171000,157714596,705,705,705,705,0
|
|
20241017,170900,157714596,705,705,705,705,0
|
|
20241017,170800,157714596,705,705,705,705,0
|
|
20241017,170700,157714596,705,705,705,705,0
|
|
20241017,170600,157714596,705,705,705,705,2757
|
|
20241017,170500,157714596,705,705,705,705,0
|
|
20241017,170400,157714596,705,705,705,705,0
|
|
20241017,170300,157714596,705,705,705,705,0
|
|
20241017,170200,157714596,705,705,705,705,0
|
|
20241017,170100,157714596,705,705,705,705,0
|
|
20241017,170000,157714596,705,705,705,705,0
|
|
20241017,165900,157714596,705,705,705,705,0
|
|
20241017,165800,157714596,705,705,705,705,0
|
|
20241017,165700,157714596,705,705,705,705,0
|
|
20241017,165600,157714596,705,705,705,705,0
|
|
20241017,165500,157714596,705,705,705,705,0
|
|
20241017,165400,157714596,705,705,705,705,0
|
|
20241017,165300,157714596,705,705,705,705,0
|
|
20241017,165200,157714596,705,705,705,705,0
|
|
20241017,165100,157714596,705,705,705,705,0
|
|
20241017,165000,157714596,705,705,705,705,0
|
|
20241017,164900,157714596,705,705,705,705,0
|
|
20241017,164800,157714596,705,705,705,705,0
|
|
20241017,164700,157714596,705,705,705,705,0
|
|
20241017,164600,157714596,705,705,705,705,0
|
|
20241017,164500,157714596,705,705,705,705,0
|
|
20241017,164400,157714596,705,705,705,705,0
|
|
20241017,164300,157714596,705,705,705,705,0
|
|
20241017,164200,157714596,705,705,705,705,0
|
|
20241017,164100,157714596,705,705,705,705,0
|
|
20241017,164000,157714596,705,705,705,705,0
|
|
20241017,163900,157714596,705,705,705,705,0
|
|
20241017,163800,157714596,705,705,705,705,0
|
|
20241017,163700,157714596,705,705,705,705,0
|
|
20241017,163600,157714596,705,705,705,705,2757
|
|
20241017,163500,157714596,705,705,705,705,0
|
|
20241017,163400,157714596,705,705,705,705,0
|
|
20241017,163300,157714596,705,705,705,705,0
|
|
20241017,163200,157714596,705,705,705,705,0
|
|
20241017,163100,157714596,705,705,705,705,0
|
|
20241017,163000,157714596,705,705,705,705,0
|
|
20241017,162900,157714596,705,705,705,705,0
|
|
20241017,162800,157714596,705,705,705,705,0
|
|
20241017,162700,157714596,705,705,705,705,0
|
|
20241017,162600,157714596,705,705,705,705,0
|
|
20241017,162500,157714596,705,705,705,705,0
|
|
20241017,162400,157714596,705,705,705,705,0
|
|
20241017,162300,157714596,705,705,705,705,0
|
|
20241017,162200,157714596,705,705,705,705,0
|
|
20241017,162100,157714596,705,705,705,705,0
|
|
20241017,162000,157714596,705,705,705,705,0
|
|
20241017,161900,157714596,705,705,705,705,0
|
|
20241017,161800,157714596,705,705,705,705,0
|
|
20241017,161700,157714596,705,705,705,705,0
|
|
20241017,161600,157714596,705,705,705,705,0
|
|
20241017,161500,157714596,705,705,705,705,0
|
|
20241017,161400,157714596,705,705,705,705,0
|
|
20241017,161300,157714596,705,705,705,705,0
|
|
20241017,161200,157714596,705,705,705,705,0
|
|
20241017,161100,157714596,705,705,705,705,0
|
|
20241017,161000,157714596,705,705,705,705,0
|
|
20241017,160900,157714596,705,705,705,705,0
|
|
20241017,160800,157714596,705,705,705,705,0
|
|
20241017,160700,157714596,705,705,705,705,0
|
|
20241017,160600,157714596,705,705,705,705,2757
|
|
20241017,160500,157714596,705,705,705,705,0
|
|
20241017,160400,157714596,705,705,705,705,0
|
|
20241017,160300,157714596,705,705,705,705,0
|
|
20241017,160200,157714596,705,705,705,705,0
|
|
20241017,160100,157714596,705,705,705,705,0
|
|
20241017,160000,157714596,705,705,705,705,0
|
|
20241017,155900,157714596,705,705,705,705,0
|
|
20241017,155800,157714596,705,705,705,705,0
|
|
20241017,155700,157714596,705,705,705,705,0
|
|
20241017,155600,157714596,705,705,705,705,0
|
|
20241017,155500,157714596,705,705,705,705,0
|
|
20241017,155400,157714596,705,705,705,705,0
|
|
20241017,155300,157714596,705,705,705,705,0
|
|
20241017,155200,157714596,705,705,705,705,0
|
|
20241017,155100,157714596,705,705,705,705,0
|
|
20241017,155000,157714596,705,705,705,705,0
|
|
20241017,154900,157714596,705,705,705,705,0
|
|
20241017,154800,157714596,705,705,705,705,0
|
|
20241017,154700,157714596,705,705,705,705,0
|
|
20241017,154600,157714596,705,705,705,705,0
|
|
20241017,154500,157714596,705,705,705,705,0
|
|
20241017,154400,157714596,705,705,705,705,0
|
|
20241017,154300,157714596,705,705,705,705,0
|
|
20241017,154200,157714596,705,705,705,705,0
|
|
20241017,154100,157714596,705,705,705,705,0
|
|
20241017,154000,157714596,705,705,705,705,0
|
|
20241017,153900,157714596,705,705,705,705,0
|
|
20241017,153800,157714596,705,705,705,705,0
|
|
20241017,153700,157714596,705,705,705,705,0
|
|
20241017,153600,157714596,705,705,705,705,2757
|
|
20241017,153500,157714596,705,705,705,705,0
|
|
20241017,153400,157714596,705,705,705,705,0
|
|
20241017,153300,157714596,705,705,705,705,0
|
|
20241017,153200,157714596,705,705,705,705,0
|
|
20241017,153100,157714596,705,705,705,705,0
|
|
20241017,153000,157714596,705,705,705,705,2757
|
|
20241017,152900,155770911,708,708,708,708,0
|
|
20241017,152800,155770911,708,708,708,708,0
|
|
20241017,152700,155770911,708,708,708,708,0
|
|
20241017,152600,155770911,708,708,708,708,0
|
|
20241017,152500,155770911,708,708,708,708,0
|
|
20241017,152400,155770911,708,708,708,708,0
|
|
20241017,152300,155770911,708,708,708,708,0
|
|
20241017,152200,155770911,708,708,708,708,0
|
|
20241017,152100,155770911,708,708,708,708,0
|
|
20241017,152000,155770911,708,708,708,708,0
|
|
20241017,151900,155770911,708,708,708,708,0
|
|
20241017,151800,155770911,708,708,708,708,74
|
|
20241017,151700,155718519,708,705,708,705,799
|
|
20241017,151600,155153853,708,708,708,708,334
|
|
20241017,151500,154917381,708,708,708,708,1
|
|
20241017,151400,154916673,708,706,708,706,432
|
|
20241017,151300,154611665,707,707,707,707,0
|
|
20241017,151200,154611665,707,708,708,707,18
|
|
20241017,151100,154598925,708,708,708,708,0
|
|
20241017,151000,154598925,708,708,708,708,0
|
|
20241017,150900,154598925,708,708,708,708,0
|
|
20241017,150800,154598925,708,708,708,708,0
|
|
20241017,150700,154598925,708,708,708,708,408
|
|
20241017,150600,154310061,708,708,708,708,0
|
|
20241017,150500,154310061,708,708,708,708,0
|
|
20241017,150400,154310061,708,708,708,708,360
|
|
20241017,150300,154055181,708,708,708,708,0
|
|
20241017,150200,154055181,708,705,708,705,777
|
|
20241017,150100,153506652,708,708,708,708,0
|
|
20241017,150000,153506652,708,708,708,708,0
|
|
20241017,145900,153506652,708,708,708,708,0
|
|
20241017,145800,153506652,708,708,708,708,555
|
|
20241017,145700,153113712,708,708,708,708,0
|
|
20241017,145600,153113712,708,708,708,708,0
|
|
20241017,145500,153113712,708,708,708,708,0
|
|
20241017,145400,153113712,708,708,708,708,0
|
|
20241017,145300,153113712,708,708,708,708,4
|
|
20241017,145200,153110880,704,704,704,704,0
|
|
20241017,145100,153110880,704,704,704,704,6
|
|
20241017,145000,153106656,704,704,704,704,0
|
|
20241017,144900,153106656,704,704,704,704,0
|
|
20241017,144800,153106656,704,704,704,704,0
|
|
20241017,144700,153106656,704,704,704,704,0
|
|
20241017,144600,153106656,704,704,704,704,0
|
|
20241017,144500,153106656,704,704,704,704,0
|
|
20241017,144400,153106656,704,704,704,704,0
|
|
20241017,144300,153106656,704,704,704,704,0
|
|
20241017,144200,153106656,704,704,704,704,0
|
|
20241017,144100,153106656,704,704,704,704,0
|
|
20241017,144000,153106656,704,704,704,704,280
|
|
20241017,143900,152909536,704,704,704,704,0
|
|
20241017,143800,152909536,704,707,707,704,156
|
|
20241017,143700,152799667,707,707,707,707,71
|
|
20241017,143600,152749470,707,707,707,707,0
|
|
20241017,143500,152749470,707,706,707,706,1066
|
|
20241017,143400,151996837,703,703,703,703,0
|
|
20241017,143300,151996837,703,703,703,703,30
|
|
20241017,143200,151975747,703,703,703,703,150
|
|
20241017,143100,151870297,706,706,706,706,38
|
|
20241017,143000,151843469,703,703,703,703,0
|
|
20241017,142900,151843469,703,703,703,703,0
|
|
20241017,142800,151843469,703,703,703,703,0
|
|
20241017,142700,151843469,703,703,703,703,0
|
|
20241017,142600,151843469,703,703,703,703,0
|
|
20241017,142500,151843469,703,703,703,703,0
|
|
20241017,142400,151843469,703,703,703,703,0
|
|
20241017,142300,151843469,703,703,703,703,0
|
|
20241017,142200,151843469,703,703,703,703,0
|
|
20241017,142100,151843469,703,703,703,703,0
|
|
20241017,142000,151843469,703,703,703,703,0
|
|
20241017,141900,151843469,703,703,703,703,0
|
|
20241017,141800,151843469,703,703,703,703,0
|
|
20241017,141700,151843469,703,703,703,703,0
|
|
20241017,141600,151843469,703,703,703,703,0
|
|
20241017,141500,151843469,703,703,703,703,2000
|
|
20241017,141400,150437469,703,704,704,703,500
|
|
20241017,141300,150085968,704,704,704,704,0
|
|
20241017,141200,150085968,704,704,704,704,1
|
|
20241017,141100,150085264,704,704,704,704,510
|
|
20241017,141000,149726224,704,704,704,704,0
|
|
20241017,140900,149726224,704,704,704,704,0
|
|
20241017,140800,149726224,704,704,704,704,171
|
|
20241017,140700,149605840,704,704,704,704,0
|
|
20241017,140600,149605840,704,704,704,704,10
|
|
20241017,140500,149598800,704,704,704,704,7
|
|
20241017,140400,149593872,704,704,704,704,0
|
|
20241017,140300,149593872,704,704,704,704,42
|
|
20241017,140200,149564304,704,704,704,704,10
|
|
20241017,140100,149557264,703,703,703,703,50
|
|
20241017,140000,149522114,703,703,703,703,0
|
|
20241017,135900,149522114,703,704,704,703,2001
|
|
20241017,135800,148115410,703,703,703,703,0
|
|
20241017,135700,148115410,703,703,703,703,40
|
|
20241017,135600,148087290,703,703,703,703,0
|
|
20241017,135500,148087290,703,703,703,703,0
|
|
20241017,135400,148087290,703,703,703,703,23
|
|
20241017,135300,148071121,703,703,703,703,0
|
|
20241017,135200,148071121,703,704,704,703,200
|
|
20241017,135100,147930501,703,704,704,703,1300
|
|
20241017,135000,147016392,704,704,704,704,0
|
|
20241017,134900,147016392,704,704,704,704,0
|
|
20241017,134800,147016392,704,704,704,704,20
|
|
20241017,134700,147002312,705,705,705,705,624
|
|
20241017,134600,146562392,705,705,705,705,413
|
|
20241017,134500,146271227,706,706,706,706,1500
|
|
20241017,134400,145212227,706,706,706,706,1
|
|
20241017,134300,145211521,705,705,705,705,0
|
|
20241017,134200,145211521,705,705,705,705,0
|
|
20241017,134100,145211521,705,705,705,705,100
|
|
20241017,134000,145141021,706,706,706,706,11825
|
|
20241017,133900,136792571,706,706,706,706,0
|
|
20241017,133800,136792571,706,706,706,706,4
|
|
20241017,133700,136789747,708,708,708,708,20
|
|
20241017,133600,136775587,708,708,708,708,0
|
|
20241017,133500,136775587,708,708,708,708,92
|
|
20241017,133400,136710451,708,708,708,708,10
|
|
20241017,133300,136703371,708,708,708,708,0
|
|
20241017,133200,136703371,708,707,708,707,3505
|
|
20241017,133100,134222831,706,706,706,706,243
|
|
20241017,133000,134051273,707,707,707,707,3
|
|
20241017,132900,134049152,707,707,707,707,0
|
|
20241017,132800,134049152,707,707,707,707,255
|
|
20241017,132700,133868867,706,706,706,706,0
|
|
20241017,132600,133868867,706,707,707,706,2017
|
|
20241017,132500,132444848,707,707,707,707,0
|
|
20241017,132400,132444848,707,707,707,707,26
|
|
20241017,132300,132426466,707,707,707,707,175
|
|
20241017,132200,132302741,706,706,706,706,0
|
|
20241017,132100,132302741,706,708,708,706,10
|
|
20241017,132000,132295665,707,708,708,707,185
|
|
20241017,131900,132164840,709,709,709,709,10
|
|
20241017,131800,132157750,707,707,707,707,2
|
|
20241017,131700,132156336,706,706,706,706,0
|
|
20241017,131600,132156336,706,706,706,706,0
|
|
20241017,131500,132156336,706,706,706,706,0
|
|
20241017,131400,132156336,706,706,706,706,0
|
|
20241017,131300,132156336,706,706,706,706,0
|
|
20241017,131200,132156336,706,706,706,706,0
|
|
20241017,131100,132156336,706,706,706,706,122
|
|
20241017,131000,132070204,706,706,706,706,0
|
|
20241017,130900,132070204,706,706,706,706,0
|
|
20241017,130800,132070204,706,706,706,706,6
|
|
20241017,130700,132065968,706,706,706,706,0
|
|
20241017,130600,132065968,706,707,707,706,1349
|
|
20241017,130500,131112782,708,708,708,708,400
|
|
20241017,130400,130829582,709,709,709,709,2974
|
|
20241017,130300,128721016,709,709,709,709,44
|
|
20241017,130200,128689820,708,708,708,708,250
|
|
20241017,130100,128512820,709,709,709,709,0
|
|
20241017,130000,128512820,709,709,709,709,609
|
|
20241017,125900,128081039,709,709,709,709,647
|
|
20241017,125800,127622316,712,712,712,712,1
|
|
20241017,125700,127621604,709,709,709,709,400
|
|
20241017,125600,127338004,709,709,709,709,0
|
|
20241017,125500,127338004,709,709,709,709,2
|
|
20241017,125400,127336586,713,713,713,713,243
|
|
20241017,125300,127163327,712,711,712,711,4547
|
|
20241017,125200,123925864,712,712,712,712,0
|
|
20241017,125100,123925864,712,712,712,712,0
|
|
20241017,125000,123925864,712,711,712,711,150
|
|
20241017,124900,123819094,712,712,712,712,0
|
|
20241017,124800,123819094,712,712,712,712,0
|
|
20241017,124700,123819094,712,711,712,711,5
|
|
20241017,124600,123815538,711,711,711,711,3385
|
|
20241017,124500,121408803,708,708,708,708,0
|
|
20241017,124400,121408803,708,708,708,708,0
|
|
20241017,124300,121408803,708,708,708,708,141
|
|
20241017,124200,121308975,708,708,708,708,512
|
|
20241017,124100,120946479,708,708,708,708,0
|
|
20241017,124000,120946479,708,708,708,708,0
|
|
20241017,123900,120946479,708,708,708,708,1
|
|
20241017,123800,120945771,708,708,708,708,0
|
|
20241017,123700,120945771,708,708,708,708,7
|
|
20241017,123600,120940815,708,708,708,708,55
|
|
20241017,123500,120901875,707,707,707,707,0
|
|
20241017,123400,120901875,707,707,707,707,0
|
|
20241017,123300,120901875,707,707,707,707,0
|
|
20241017,123200,120901875,707,707,707,707,669
|
|
20241017,123100,120428892,710,710,710,710,0
|
|
20241017,123000,120428892,710,710,710,710,0
|
|
20241017,122900,120428892,710,707,710,707,67
|
|
20241017,122800,120381382,707,707,707,707,4
|
|
20241017,122700,120378554,712,712,712,712,0
|
|
20241017,122600,120378554,712,712,712,712,0
|
|
20241017,122500,120378554,712,712,712,712,2
|
|
20241017,122400,120377130,712,712,712,712,0
|
|
20241017,122300,120377130,712,712,712,712,1404
|
|
20241017,122200,119377482,712,712,712,712,0
|
|
20241017,122100,119377482,712,712,712,712,0
|
|
20241017,122000,119377482,712,711,712,711,200
|
|
20241017,121900,119235083,712,712,712,712,0
|
|
20241017,121800,119235083,712,712,712,712,0
|
|
20241017,121700,119235083,712,712,712,712,0
|
|
20241017,121600,119235083,712,712,712,712,10
|
|
20241017,121500,119227963,712,712,712,712,0
|
|
20241017,121400,119227963,712,712,712,712,0
|
|
20241017,121300,119227963,712,712,712,712,0
|
|
20241017,121200,119227963,712,712,712,712,0
|
|
20241017,121100,119227963,712,712,712,712,0
|
|
20241017,121000,119227963,712,712,712,712,0
|
|
20241017,120900,119227963,712,708,712,708,7000
|
|
20241017,120800,114246951,707,707,707,707,0
|
|
20241017,120700,114246951,707,707,707,707,0
|
|
20241017,120600,114246951,707,707,707,707,0
|
|
20241017,120500,114246951,707,707,707,707,133
|
|
20241017,120400,114152920,705,705,705,705,0
|
|
20241017,120300,114152920,705,705,705,705,0
|
|
20241017,120200,114152920,705,705,705,705,0
|
|
20241017,120100,114152920,705,705,705,705,0
|
|
20241017,120000,114152920,705,705,705,705,0
|
|
20241017,115900,114152920,705,705,705,705,10
|
|
20241017,115800,114145870,707,707,707,706,3008
|
|
20241017,115700,112019215,708,708,708,708,0
|
|
20241017,115600,112019215,708,708,708,708,0
|
|
20241017,115500,112019215,708,708,708,708,28
|
|
20241017,115400,111999391,707,707,707,707,0
|
|
20241017,115300,111999391,707,707,707,707,0
|
|
20241017,115200,111999391,707,707,707,707,30
|
|
20241017,115100,111978181,708,707,708,707,752
|
|
20241017,115000,111446434,707,707,707,707,0
|
|
20241017,114900,111446434,707,707,707,707,0
|
|
20241017,114800,111446434,707,707,707,707,4
|
|
20241017,114700,111443606,708,708,708,708,0
|
|
20241017,114600,111443606,708,708,708,708,0
|
|
20241017,114500,111443606,708,708,708,708,180
|
|
20241017,114400,111316166,708,708,708,708,1
|
|
20241017,114300,111315458,709,709,709,709,0
|
|
20241017,114200,111315458,709,709,709,709,0
|
|
20241017,114100,111315458,709,709,709,709,0
|
|
20241017,114000,111315458,709,709,709,709,200
|
|
20241017,113900,111173658,709,709,709,709,0
|
|
20241017,113800,111173658,709,709,709,709,0
|
|
20241017,113700,111173658,709,709,709,709,0
|
|
20241017,113600,111173658,709,709,709,709,500
|
|
20241017,113500,110819158,707,707,707,707,6
|
|
20241017,113400,110814916,707,707,707,707,0
|
|
20241017,113300,110814916,707,707,707,707,0
|
|
20241017,113200,110814916,707,707,707,707,0
|
|
20241017,113100,110814916,707,707,707,707,28
|
|
20241017,113000,110795120,707,707,707,707,0
|
|
20241017,112900,110795120,707,707,707,707,1983
|
|
20241017,112800,109393139,706,706,706,706,122
|
|
20241017,112700,109307007,706,701,706,701,540
|
|
20241017,112600,108928142,701,701,701,701,0
|
|
20241017,112500,108928142,701,701,701,701,0
|
|
20241017,112400,108928142,701,701,701,701,0
|
|
20241017,112300,108928142,701,701,701,701,0
|
|
20241017,112200,108928142,701,701,701,701,0
|
|
20241017,112100,108928142,701,701,701,701,200
|
|
20241017,112000,108787942,701,701,701,701,0
|
|
20241017,111900,108787942,701,701,701,701,0
|
|
20241017,111800,108787942,701,701,701,701,575
|
|
20241017,111700,108384867,702,702,702,702,0
|
|
20241017,111600,108384867,702,702,702,702,114
|
|
20241017,111500,108304839,701,702,702,701,1817
|
|
20241017,111400,107031095,702,702,702,702,0
|
|
20241017,111300,107031095,702,703,703,702,8822
|
|
20241017,111200,100836525,703,703,703,703,1
|
|
20241017,111100,100835822,707,707,707,707,17
|
|
20241017,111000,100823803,709,702,709,702,312
|
|
20241017,110900,100603419,702,702,702,702,888
|
|
20241017,110800,99980043,702,702,702,702,0
|
|
20241017,110700,99980043,702,702,702,702,0
|
|
20241017,110600,99980043,702,702,702,702,0
|
|
20241017,110500,99980043,702,702,702,702,200
|
|
20241017,110400,99839643,702,702,702,702,0
|
|
20241017,110300,99839643,702,702,702,702,10
|
|
20241017,110200,99832623,701,701,701,701,0
|
|
20241017,110100,99832623,701,701,701,701,0
|
|
20241017,110000,99832623,701,701,701,701,0
|
|
20241017,105900,99832623,701,701,701,701,0
|
|
20241017,105800,99832623,701,702,702,701,500
|
|
20241017,105700,99481923,701,701,701,701,0
|
|
20241017,105600,99481923,701,702,702,701,700
|
|
20241017,105500,98991214,702,703,703,702,995
|
|
20241017,105400,98292049,703,703,703,703,5
|
|
20241017,105300,98288534,703,703,703,703,0
|
|
20241017,105200,98288534,703,703,703,703,0
|
|
20241017,105100,98288534,703,703,703,703,0
|
|
20241017,105000,98288534,703,703,703,703,0
|
|
20241017,104900,98288534,703,708,708,703,1302
|
|
20241017,104800,97373223,704,705,705,704,500
|
|
20241017,104700,97020923,705,705,705,705,0
|
|
20241017,104600,97020923,705,705,705,705,0
|
|
20241017,104500,97020923,705,705,705,705,25
|
|
20241017,104400,97003298,705,705,705,705,0
|
|
20241017,104300,97003298,705,705,708,705,25
|
|
20241017,104200,96985670,705,705,705,705,0
|
|
20241017,104100,96985670,705,705,705,705,0
|
|
20241017,104000,96985670,705,705,705,705,0
|
|
20241017,103900,96985670,705,705,705,705,0
|
|
20241017,103800,96985670,705,705,705,705,0
|
|
20241017,103700,96985670,705,705,705,705,0
|
|
20241017,103600,96985670,705,708,708,705,10
|
|
20241017,103500,96978593,709,709,709,709,400
|
|
20241017,103400,96694993,710,710,710,710,3
|
|
20241017,103300,96692863,710,710,710,710,9
|
|
20241017,103200,96686473,710,710,712,710,52
|
|
20241017,103100,96649551,712,709,712,705,322
|
|
20241017,103000,96421535,709,709,709,709,1
|
|
20241017,102900,96420826,710,710,710,710,255
|
|
20241017,102800,96239776,717,710,720,706,8954
|
|
20241017,102700,89844657,705,706,706,705,145
|
|
20241017,102600,89742288,711,711,711,711,3
|
|
20241017,102500,89740155,712,713,714,712,1201
|
|
20241017,102400,88883603,714,711,714,711,700
|
|
20241017,102300,88384250,712,712,712,712,0
|
|
20241017,102200,88384250,712,712,712,712,0
|
|
20241017,102100,88384250,712,711,712,711,3
|
|
20241017,102000,88382115,712,710,712,710,10898
|
|
20241017,101900,80641236,710,710,710,710,8
|
|
20241017,101800,80635556,710,709,710,709,409
|
|
20241017,101700,80345521,710,710,710,710,1542
|
|
20241017,101600,79250701,710,706,710,706,600
|
|
20241017,101500,78825929,702,705,705,702,2000
|
|
20241017,101400,77421300,706,706,706,706,15
|
|
20241017,101300,77410710,706,706,706,706,0
|
|
20241017,101200,77410710,706,706,706,706,2
|
|
20241017,101100,77409298,703,703,703,703,0
|
|
20241017,101000,77409298,703,703,703,703,0
|
|
20241017,100900,77409298,703,703,703,703,0
|
|
20241017,100800,77409298,703,703,703,703,0
|
|
20241017,100700,77409298,703,703,703,703,100
|
|
20241017,100600,77338998,703,703,703,703,0
|
|
20241017,100500,77338998,703,703,703,703,2
|
|
20241017,100400,77337592,702,702,702,702,5
|
|
20241017,100300,77334082,702,702,702,702,448
|
|
20241017,100200,77019586,702,703,703,702,2456
|
|
20241017,100100,75295014,703,703,703,703,981
|
|
20241017,100000,74605371,703,703,703,703,87
|
|
20241017,095900,74544210,702,702,702,702,0
|
|
20241017,095800,74544210,702,702,702,702,0
|
|
20241017,095700,74544210,702,703,703,702,200
|
|
20241017,095600,74403801,702,702,702,702,0
|
|
20241017,095500,74403801,702,704,704,702,3147
|
|
20241017,095400,72191751,703,705,705,703,2024
|
|
20241017,095300,70766877,704,704,704,704,300
|
|
20241017,095200,70555677,704,704,704,704,0
|
|
20241017,095100,70555677,704,704,704,704,0
|
|
20241017,095000,70555677,704,705,705,704,300
|
|
20241017,094900,70344467,704,704,704,704,0
|
|
20241017,094800,70344467,704,704,704,704,0
|
|
20241017,094700,70344467,704,704,707,704,601
|
|
20241017,094600,69920763,704,704,704,704,0
|
|
20241017,094500,69920763,704,707,707,704,185
|
|
20241017,094400,69790253,707,707,707,707,1
|
|
20241017,094300,69789546,707,707,707,707,0
|
|
20241017,094200,69789546,707,707,707,707,47
|
|
20241017,094100,69756317,707,707,707,707,91
|
|
20241017,094000,69691980,707,707,707,703,517
|
|
20241017,093900,69328461,703,706,706,703,2142
|
|
20241017,093800,67817709,706,705,706,703,3432
|
|
20241017,093700,65394832,706,706,706,706,300
|
|
20241017,093600,65183032,702,702,702,702,0
|
|
20241017,093500,65183032,702,703,703,702,1243
|
|
20241017,093400,64310247,703,706,706,703,26
|
|
20241017,093300,64291894,702,702,702,702,48
|
|
20241017,093200,64258198,702,702,702,702,100
|
|
20241017,093100,64187998,702,702,702,702,187
|
|
20241017,093000,64056724,701,701,701,701,0
|
|
20241017,092900,64056724,701,701,701,701,0
|
|
20241017,092800,64056724,701,701,701,701,93
|
|
20241017,092700,63991531,701,701,701,701,0
|
|
20241017,092600,63991531,701,701,701,701,2000
|
|
20241017,092500,62589531,701,701,701,701,0
|
|
20241017,092400,62589531,701,705,706,701,310
|
|
20241017,092300,62371197,705,705,705,705,1
|
|
20241017,092200,62370492,705,703,705,703,10
|
|
20241017,092100,62363444,702,697,702,697,9452
|
|
20241017,092000,55763274,697,699,699,697,5052
|
|
20241017,091900,52241259,698,698,699,698,1200
|
|
20241017,091800,51403657,700,704,704,698,11062
|
|
20241017,091700,43658833,707,707,707,707,15
|
|
20241017,091600,43648228,702,707,707,700,3284
|
|
20241017,091500,41345620,701,702,702,701,1549
|
|
20241017,091400,40259067,707,707,707,707,100
|
|
20241017,091300,40188367,708,708,708,708,1
|
|
20241017,091200,40187659,703,709,709,703,30
|
|
20241017,091100,40166479,710,702,710,701,1003
|
|
20241017,091000,39462826,704,704,704,704,201
|
|
20241017,090900,39321322,709,709,709,709,5
|
|
20241017,090800,39317777,709,710,710,704,228
|
|
20241017,090700,39156149,704,701,710,701,9496
|
|
20241017,090600,32480535,701,704,704,701,9875
|
|
20241017,090500,25544814,710,711,720,710,21980
|
|
20241017,090400,9930105,711,714,714,711,1278
|
|
20241017,090300,9018427,714,714,714,714,1759
|
|
20241017,090200,7762501,714,724,724,714,2468
|
|
20241017,090100,5992847,724,717,725,711,5382
|
|
20241017,090000,2123647,711,711,711,711,2877
|