640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,193700,245635834,717,717,717,717,1813
|
|
20241018,193600,245635834,717,717,717,717,0
|
|
20241018,193500,245635834,717,717,717,717,0
|
|
20241018,193400,245635834,717,717,717,717,0
|
|
20241018,193300,245635834,717,717,717,717,0
|
|
20241018,193200,245635834,717,717,717,717,0
|
|
20241018,193100,245635834,717,717,717,717,0
|
|
20241018,193000,245635834,717,717,717,717,0
|
|
20241018,192900,245635834,717,717,717,717,0
|
|
20241018,192800,245635834,717,717,717,717,0
|
|
20241018,192700,245635834,717,717,717,717,0
|
|
20241018,192600,245635834,717,717,717,717,0
|
|
20241018,192500,245635834,717,717,717,717,0
|
|
20241018,192400,245635834,717,717,717,717,0
|
|
20241018,192300,245635834,717,717,717,717,0
|
|
20241018,192200,245635834,717,717,717,717,0
|
|
20241018,192100,245635834,717,717,717,717,0
|
|
20241018,192000,245635834,717,717,717,717,0
|
|
20241018,191900,245635834,717,717,717,717,0
|
|
20241018,191800,245635834,717,717,717,717,0
|
|
20241018,191700,245635834,717,717,717,717,0
|
|
20241018,191600,245635834,717,717,717,717,0
|
|
20241018,191500,245635834,717,717,717,717,0
|
|
20241018,191400,245635834,717,717,717,717,0
|
|
20241018,191300,245635834,717,717,717,717,0
|
|
20241018,191200,245635834,717,717,717,717,0
|
|
20241018,191100,245635834,717,717,717,717,0
|
|
20241018,191000,245635834,717,717,717,717,0
|
|
20241018,190900,245635834,717,717,717,717,0
|
|
20241018,190800,245635834,717,717,717,717,0
|
|
20241018,190700,245635834,717,717,717,717,1813
|
|
20241018,190600,245635834,717,717,717,717,0
|
|
20241018,190500,245635834,717,717,717,717,0
|
|
20241018,190400,245635834,717,717,717,717,0
|
|
20241018,190300,245635834,717,717,717,717,0
|
|
20241018,190200,245635834,717,717,717,717,0
|
|
20241018,190100,245635834,717,717,717,717,0
|
|
20241018,190000,245635834,717,717,717,717,0
|
|
20241018,185900,245635834,717,717,717,717,0
|
|
20241018,185800,245635834,717,717,717,717,0
|
|
20241018,185700,245635834,717,717,717,717,0
|
|
20241018,185600,245635834,717,717,717,717,0
|
|
20241018,185500,245635834,717,717,717,717,0
|
|
20241018,185400,245635834,717,717,717,717,0
|
|
20241018,185300,245635834,717,717,717,717,0
|
|
20241018,185200,245635834,717,717,717,717,0
|
|
20241018,185100,245635834,717,717,717,717,0
|
|
20241018,185000,245635834,717,717,717,717,0
|
|
20241018,184900,245635834,717,717,717,717,0
|
|
20241018,184800,245635834,717,717,717,717,0
|
|
20241018,184700,245635834,717,717,717,717,0
|
|
20241018,184600,245635834,717,717,717,717,0
|
|
20241018,184500,245635834,717,717,717,717,0
|
|
20241018,184400,245635834,717,717,717,717,0
|
|
20241018,184300,245635834,717,717,717,717,0
|
|
20241018,184200,245635834,717,717,717,717,0
|
|
20241018,184100,245635834,717,717,717,717,0
|
|
20241018,184000,245635834,717,717,717,717,0
|
|
20241018,183900,245635834,717,717,717,717,0
|
|
20241018,183800,245635834,717,717,717,717,0
|
|
20241018,183700,245635834,717,717,717,717,1813
|
|
20241018,183600,245635834,717,717,717,717,0
|
|
20241018,183500,245635834,717,717,717,717,0
|
|
20241018,183400,245635834,717,717,717,717,0
|
|
20241018,183300,245635834,717,717,717,717,0
|
|
20241018,183200,245635834,717,717,717,717,0
|
|
20241018,183100,245635834,717,717,717,717,0
|
|
20241018,183000,245635834,717,717,717,717,0
|
|
20241018,182900,245635834,717,717,717,717,0
|
|
20241018,182800,245635834,717,717,717,717,0
|
|
20241018,182700,245635834,717,717,717,717,0
|
|
20241018,182600,245635834,717,717,717,717,0
|
|
20241018,182500,245635834,717,717,717,717,0
|
|
20241018,182400,245635834,717,717,717,717,0
|
|
20241018,182300,245635834,717,717,717,717,0
|
|
20241018,182200,245635834,717,717,717,717,0
|
|
20241018,182100,245635834,717,717,717,717,0
|
|
20241018,182000,245635834,717,717,717,717,0
|
|
20241018,181900,245635834,717,717,717,717,0
|
|
20241018,181800,245635834,717,717,717,717,0
|
|
20241018,181700,245635834,717,717,717,717,0
|
|
20241018,181600,245635834,717,717,717,717,0
|
|
20241018,181500,245635834,717,717,717,717,0
|
|
20241018,181400,245635834,717,717,717,717,0
|
|
20241018,181300,245635834,717,717,717,717,0
|
|
20241018,181200,245635834,717,717,717,717,0
|
|
20241018,181100,245635834,717,717,717,717,0
|
|
20241018,181000,245635834,717,717,717,717,0
|
|
20241018,180900,245635834,717,717,717,717,0
|
|
20241018,180800,245635834,717,717,717,717,0
|
|
20241018,180700,245635834,717,717,717,717,1813
|
|
20241018,180600,245635834,717,717,717,717,0
|
|
20241018,180500,245635834,717,717,717,717,0
|
|
20241018,180400,245635834,717,717,717,717,0
|
|
20241018,180300,245635834,717,717,717,717,0
|
|
20241018,180200,245635834,717,717,717,717,0
|
|
20241018,180100,245635834,717,717,717,717,0
|
|
20241018,180000,245635834,717,717,717,717,0
|
|
20241018,175900,245635834,717,717,717,717,0
|
|
20241018,175800,245635834,717,717,717,717,0
|
|
20241018,175700,245635834,717,717,717,717,0
|
|
20241018,175600,245635834,717,717,717,717,0
|
|
20241018,175500,245635834,717,717,717,717,0
|
|
20241018,175400,245635834,717,717,717,717,0
|
|
20241018,175300,245635834,717,717,717,717,0
|
|
20241018,175200,245635834,717,717,717,717,0
|
|
20241018,175100,245635834,717,717,717,717,0
|
|
20241018,175000,245635834,717,717,717,717,0
|
|
20241018,174900,245635834,717,717,717,717,0
|
|
20241018,174800,245635834,717,717,717,717,0
|
|
20241018,174700,245635834,717,717,717,717,0
|
|
20241018,174600,245635834,717,717,717,717,0
|
|
20241018,174500,245635834,717,717,717,717,0
|
|
20241018,174400,245635834,717,717,717,717,0
|
|
20241018,174300,245635834,717,717,717,717,0
|
|
20241018,174200,245635834,717,717,717,717,0
|
|
20241018,174100,245635834,717,717,717,717,0
|
|
20241018,174000,245635834,717,717,717,717,0
|
|
20241018,173900,245635834,717,717,717,717,0
|
|
20241018,173800,245635834,717,717,717,717,0
|
|
20241018,173700,245635834,717,717,717,717,1813
|
|
20241018,173600,245635834,717,717,717,717,0
|
|
20241018,173500,245635834,717,717,717,717,0
|
|
20241018,173400,245635834,717,717,717,717,0
|
|
20241018,173300,245635834,717,717,717,717,0
|
|
20241018,173200,245635834,717,717,717,717,0
|
|
20241018,173100,245635834,717,717,717,717,0
|
|
20241018,173000,245635834,717,717,717,717,0
|
|
20241018,172900,245635834,717,717,717,717,0
|
|
20241018,172800,245635834,717,717,717,717,0
|
|
20241018,172700,245635834,717,717,717,717,0
|
|
20241018,172600,245635834,717,717,717,717,0
|
|
20241018,172500,245635834,717,717,717,717,0
|
|
20241018,172400,245635834,717,717,717,717,0
|
|
20241018,172300,245635834,717,717,717,717,0
|
|
20241018,172200,245635834,717,717,717,717,0
|
|
20241018,172100,245635834,717,717,717,717,0
|
|
20241018,172000,245635834,717,717,717,717,0
|
|
20241018,171900,245635834,717,717,717,717,0
|
|
20241018,171800,245635834,717,717,717,717,0
|
|
20241018,171700,245635834,717,717,717,717,0
|
|
20241018,171600,245635834,717,717,717,717,0
|
|
20241018,171500,245635834,717,717,717,717,0
|
|
20241018,171400,245635834,717,717,717,717,0
|
|
20241018,171300,245635834,717,717,717,717,0
|
|
20241018,171200,245635834,717,717,717,717,0
|
|
20241018,171100,245635834,717,717,717,717,0
|
|
20241018,171000,245635834,717,717,717,717,0
|
|
20241018,170900,245635834,717,717,717,717,0
|
|
20241018,170800,245635834,717,717,717,717,0
|
|
20241018,170700,245635834,717,717,717,717,1813
|
|
20241018,170600,245635834,717,717,717,717,0
|
|
20241018,170500,245635834,717,717,717,717,0
|
|
20241018,170400,245635834,717,717,717,717,0
|
|
20241018,170300,245635834,717,717,717,717,0
|
|
20241018,170200,245635834,717,717,717,717,0
|
|
20241018,170100,245635834,717,717,717,717,0
|
|
20241018,170000,245635834,717,717,717,717,0
|
|
20241018,165900,245635834,717,717,717,717,0
|
|
20241018,165800,245635834,717,717,717,717,0
|
|
20241018,165700,245635834,717,717,717,717,0
|
|
20241018,165600,245635834,717,717,717,717,0
|
|
20241018,165500,245635834,717,717,717,717,0
|
|
20241018,165400,245635834,717,717,717,717,0
|
|
20241018,165300,245635834,717,717,717,717,0
|
|
20241018,165200,245635834,717,717,717,717,0
|
|
20241018,165100,245635834,717,717,717,717,0
|
|
20241018,165000,245635834,717,717,717,717,0
|
|
20241018,164900,245635834,717,717,717,717,0
|
|
20241018,164800,245635834,717,717,717,717,0
|
|
20241018,164700,245635834,717,717,717,717,0
|
|
20241018,164600,245635834,717,717,717,717,0
|
|
20241018,164500,245635834,717,717,717,717,0
|
|
20241018,164400,245635834,717,717,717,717,0
|
|
20241018,164300,245635834,717,717,717,717,0
|
|
20241018,164200,245635834,717,717,717,717,0
|
|
20241018,164100,245635834,717,717,717,717,0
|
|
20241018,164000,245635834,717,717,717,717,0
|
|
20241018,163900,245635834,717,717,717,717,0
|
|
20241018,163800,245635834,717,717,717,717,0
|
|
20241018,163700,245635834,717,717,717,717,1813
|
|
20241018,163600,245635834,717,717,717,717,0
|
|
20241018,163500,245635834,717,717,717,717,0
|
|
20241018,163400,245635834,717,717,717,717,0
|
|
20241018,163300,245635834,717,717,717,717,0
|
|
20241018,163200,245635834,717,717,717,717,0
|
|
20241018,163100,245635834,717,717,717,717,0
|
|
20241018,163000,245635834,717,717,717,717,0
|
|
20241018,162900,245635834,717,717,717,717,0
|
|
20241018,162800,245635834,717,717,717,717,0
|
|
20241018,162700,245635834,717,717,717,717,0
|
|
20241018,162600,245635834,717,717,717,717,0
|
|
20241018,162500,245635834,717,717,717,717,0
|
|
20241018,162400,245635834,717,717,717,717,0
|
|
20241018,162300,245635834,717,717,717,717,0
|
|
20241018,162200,245635834,717,717,717,717,0
|
|
20241018,162100,245635834,717,717,717,717,0
|
|
20241018,162000,245635834,717,717,717,717,0
|
|
20241018,161900,245635834,717,717,717,717,0
|
|
20241018,161800,245635834,717,717,717,717,0
|
|
20241018,161700,245635834,717,717,717,717,0
|
|
20241018,161600,245635834,717,717,717,717,0
|
|
20241018,161500,245635834,717,717,717,717,0
|
|
20241018,161400,245635834,717,717,717,717,0
|
|
20241018,161300,245635834,717,717,717,717,0
|
|
20241018,161200,245635834,717,717,717,717,0
|
|
20241018,161100,245635834,717,717,717,717,0
|
|
20241018,161000,245635834,717,717,717,717,0
|
|
20241018,160900,245635834,717,717,717,717,0
|
|
20241018,160800,245635834,717,717,717,717,0
|
|
20241018,160700,245635834,717,717,717,717,1813
|
|
20241018,160600,245635834,717,717,717,717,0
|
|
20241018,160500,245635834,717,717,717,717,0
|
|
20241018,160400,245635834,717,717,717,717,0
|
|
20241018,160300,245635834,717,717,717,717,0
|
|
20241018,160200,245635834,717,717,717,717,0
|
|
20241018,160100,245635834,717,717,717,717,0
|
|
20241018,160000,245635834,717,717,717,717,0
|
|
20241018,155900,245635834,717,717,717,717,0
|
|
20241018,155800,245635834,717,717,717,717,0
|
|
20241018,155700,245635834,717,717,717,717,0
|
|
20241018,155600,245635834,717,717,717,717,0
|
|
20241018,155500,245635834,717,717,717,717,0
|
|
20241018,155400,245635834,717,717,717,717,0
|
|
20241018,155300,245635834,717,717,717,717,0
|
|
20241018,155200,245635834,717,717,717,717,0
|
|
20241018,155100,245635834,717,717,717,717,0
|
|
20241018,155000,245635834,717,717,717,717,0
|
|
20241018,154900,245635834,717,717,717,717,0
|
|
20241018,154800,245635834,717,717,717,717,0
|
|
20241018,154700,245635834,717,717,717,717,0
|
|
20241018,154600,245635834,717,717,717,717,0
|
|
20241018,154500,245635834,717,717,717,717,0
|
|
20241018,154400,245635834,717,717,717,717,0
|
|
20241018,154300,245635834,717,717,717,717,0
|
|
20241018,154200,245635834,717,717,717,717,0
|
|
20241018,154100,245635834,717,717,717,717,0
|
|
20241018,154000,245635834,717,717,717,717,0
|
|
20241018,153900,245635834,717,717,717,717,0
|
|
20241018,153800,245635834,717,717,717,717,0
|
|
20241018,153700,245635834,717,717,717,717,1813
|
|
20241018,153600,245635834,717,717,717,717,0
|
|
20241018,153500,245635834,717,717,717,717,0
|
|
20241018,153400,245635834,717,717,717,717,0
|
|
20241018,153300,245635834,717,717,717,717,0
|
|
20241018,153200,245635834,717,717,717,717,0
|
|
20241018,153100,245635834,717,717,717,717,0
|
|
20241018,153000,245635834,717,717,717,717,1813
|
|
20241018,152900,244335913,717,717,717,717,0
|
|
20241018,152800,244335913,717,717,717,717,0
|
|
20241018,152700,244335913,717,717,717,717,0
|
|
20241018,152600,244335913,717,717,717,717,0
|
|
20241018,152500,244335913,717,717,717,717,0
|
|
20241018,152400,244335913,717,717,717,717,0
|
|
20241018,152300,244335913,717,717,717,717,0
|
|
20241018,152200,244335913,717,717,717,717,0
|
|
20241018,152100,244335913,717,717,717,717,0
|
|
20241018,152000,244335913,717,717,717,717,0
|
|
20241018,151900,244335913,717,717,717,717,1756
|
|
20241018,151800,243076861,717,717,717,717,935
|
|
20241018,151700,242406466,716,714,716,714,941
|
|
20241018,151600,241732712,714,716,717,714,16226
|
|
20241018,151500,230127444,716,717,717,716,1117
|
|
20241018,151400,229327210,718,718,718,718,0
|
|
20241018,151300,229327210,718,717,718,717,50
|
|
20241018,151200,229291312,718,718,718,718,215
|
|
20241018,151100,229136942,718,719,719,718,133
|
|
20241018,151000,229041379,719,719,719,719,270
|
|
20241018,150900,228847249,719,719,719,719,30
|
|
20241018,150800,228825679,718,718,719,718,14
|
|
20241018,150700,228815626,719,719,719,718,6
|
|
20241018,150600,228811313,719,719,719,719,2
|
|
20241018,150500,228809875,718,718,718,718,0
|
|
20241018,150400,228809875,718,717,718,717,6
|
|
20241018,150300,228805568,717,717,717,717,11
|
|
20241018,150200,228797681,718,718,718,718,0
|
|
20241018,150100,228797681,718,718,718,718,1442
|
|
20241018,150000,227762325,717,717,717,717,2
|
|
20241018,145900,227760891,718,718,718,718,73
|
|
20241018,145800,227708477,718,718,718,718,0
|
|
20241018,145700,227708477,718,718,718,718,162
|
|
20241018,145600,227592161,716,716,716,716,81
|
|
20241018,145500,227534165,716,716,716,716,0
|
|
20241018,145400,227534165,716,716,716,716,0
|
|
20241018,145300,227534165,716,716,716,716,175
|
|
20241018,145200,227408865,716,717,717,716,1246
|
|
20241018,145100,226516483,718,718,718,718,123
|
|
20241018,145000,226428169,717,719,720,717,2172
|
|
20241018,144900,224868448,720,720,720,720,1
|
|
20241018,144800,224867728,719,719,719,719,194
|
|
20241018,144700,224728242,719,719,719,719,0
|
|
20241018,144600,224728242,719,719,719,719,0
|
|
20241018,144500,224728242,719,719,719,719,152
|
|
20241018,144400,224618954,719,719,719,719,2265
|
|
20241018,144300,222990419,722,722,722,722,0
|
|
20241018,144200,222990419,722,722,722,722,0
|
|
20241018,144100,222990419,722,722,722,722,4
|
|
20241018,144000,222987531,721,721,721,721,0
|
|
20241018,143900,222987531,721,721,721,721,0
|
|
20241018,143800,222987531,721,721,721,721,0
|
|
20241018,143700,222987531,721,721,721,721,477
|
|
20241018,143600,222643614,720,720,720,720,89
|
|
20241018,143500,222579534,716,716,716,716,12
|
|
20241018,143400,222570942,720,720,720,720,2561
|
|
20241018,143300,220727022,719,719,719,719,0
|
|
20241018,143200,220727022,719,719,719,719,1
|
|
20241018,143100,220726303,715,718,718,715,4000
|
|
20241018,143000,217864662,717,717,717,717,0
|
|
20241018,142900,217864662,717,717,717,717,150
|
|
20241018,142800,217757112,720,721,721,720,1363
|
|
20241018,142700,216774529,720,720,720,720,200
|
|
20241018,142600,216630529,720,721,721,720,399
|
|
20241018,142500,216342949,722,722,722,722,0
|
|
20241018,142400,216342949,722,722,722,722,1
|
|
20241018,142300,216342227,722,722,722,722,2
|
|
20241018,142200,216340783,722,722,722,722,0
|
|
20241018,142100,216340783,722,722,722,722,0
|
|
20241018,142000,216340783,722,722,722,722,100
|
|
20241018,141900,216268583,722,720,722,720,497
|
|
20241018,141800,215909943,720,720,720,720,1
|
|
20241018,141700,215909223,721,721,721,721,0
|
|
20241018,141600,215909223,721,721,721,721,602
|
|
20241018,141500,215475181,720,720,720,720,0
|
|
20241018,141400,215475181,720,720,720,720,11
|
|
20241018,141300,215467261,720,720,720,720,1400
|
|
20241018,141200,214459261,719,719,719,719,1659
|
|
20241018,141100,213266440,718,718,718,718,0
|
|
20241018,141000,213266440,718,718,718,718,0
|
|
20241018,140900,213266440,718,718,718,718,16
|
|
20241018,140800,213254952,717,717,717,717,24
|
|
20241018,140700,213237744,717,717,717,717,0
|
|
20241018,140600,213237744,717,717,717,717,0
|
|
20241018,140500,213237744,717,717,717,717,1719
|
|
20241018,140400,212005221,720,720,720,720,0
|
|
20241018,140300,212005221,720,720,720,720,0
|
|
20241018,140200,212005221,720,720,720,720,0
|
|
20241018,140100,212005221,720,720,720,720,1149
|
|
20241018,140000,211177941,719,719,719,719,1
|
|
20241018,135900,211177222,718,718,718,718,0
|
|
20241018,135800,211177222,718,720,720,718,2716
|
|
20241018,135700,209227116,720,720,720,720,509
|
|
20241018,135600,208860636,720,722,722,720,337
|
|
20241018,135500,208617992,720,720,720,720,5909
|
|
20241018,135400,204363512,721,721,721,721,0
|
|
20241018,135300,204363512,721,721,721,721,0
|
|
20241018,135200,204363512,721,721,721,721,0
|
|
20241018,135100,204363512,721,721,721,721,1016
|
|
20241018,135000,203630976,724,724,724,724,0
|
|
20241018,134900,203630976,724,724,724,724,1638
|
|
20241018,134800,202445064,724,724,724,724,14
|
|
20241018,134700,202434928,724,724,724,724,100
|
|
20241018,134600,202362528,724,720,724,720,2343
|
|
20241018,134500,200668565,720,720,720,720,0
|
|
20241018,134400,200668565,720,720,720,720,421
|
|
20241018,134300,200365445,720,720,720,720,13
|
|
20241018,134200,200356085,715,715,715,715,0
|
|
20241018,134100,200356085,715,715,715,715,0
|
|
20241018,134000,200356085,715,715,715,715,0
|
|
20241018,133900,200356085,715,715,715,715,0
|
|
20241018,133800,200356085,715,716,716,715,9032
|
|
20241018,133700,193897418,716,716,716,716,700
|
|
20241018,133600,193396218,717,717,717,717,0
|
|
20241018,133500,193396218,717,717,717,717,0
|
|
20241018,133400,193396218,717,717,717,717,9811
|
|
20241018,133300,186361731,717,717,717,717,690
|
|
20241018,133200,185867001,718,720,720,718,3566
|
|
20241018,133100,183306563,720,720,720,720,0
|
|
20241018,133000,183306563,720,720,720,720,26
|
|
20241018,132900,183287843,720,720,720,720,0
|
|
20241018,132800,183287843,720,720,720,720,0
|
|
20241018,132700,183287843,720,720,720,720,1227
|
|
20241018,132600,182404403,720,720,720,720,1733
|
|
20241018,132500,181156643,723,723,723,723,0
|
|
20241018,132400,181156643,723,723,723,723,0
|
|
20241018,132300,181156643,723,723,723,723,0
|
|
20241018,132200,181156643,723,723,723,723,1008
|
|
20241018,132100,180427859,720,720,720,720,0
|
|
20241018,132000,180427859,720,720,720,720,0
|
|
20241018,131900,180427859,720,718,720,718,101
|
|
20241018,131800,180355339,718,718,718,718,0
|
|
20241018,131700,180355339,718,718,718,718,0
|
|
20241018,131600,180355339,718,721,721,718,1300
|
|
20241018,131500,179421486,720,720,720,720,9
|
|
20241018,131400,179415006,720,720,720,720,0
|
|
20241018,131300,179415006,720,720,720,720,0
|
|
20241018,131200,179415006,720,720,720,720,0
|
|
20241018,131100,179415006,720,720,720,720,0
|
|
20241018,131000,179415006,720,720,720,720,338
|
|
20241018,130900,179171646,720,720,720,720,100
|
|
20241018,130800,179099646,720,720,720,720,994
|
|
20241018,130700,178383966,720,720,720,720,1108
|
|
20241018,130600,177586206,722,722,722,722,219
|
|
20241018,130500,177428088,722,722,722,722,2
|
|
20241018,130400,177426644,724,724,724,724,0
|
|
20241018,130300,177426644,724,724,724,724,74
|
|
20241018,130200,177373068,723,723,723,723,1520
|
|
20241018,130100,176274108,723,723,723,723,0
|
|
20241018,130000,176274108,723,722,723,722,749
|
|
20241018,125900,175732681,722,722,722,722,1
|
|
20241018,125800,175731959,723,723,723,723,1
|
|
20241018,125700,175731236,724,724,724,724,0
|
|
20241018,125600,175731236,724,724,724,724,0
|
|
20241018,125500,175731236,724,723,724,723,439
|
|
20241018,125400,175413838,723,723,723,723,0
|
|
20241018,125300,175413838,723,723,723,723,2564
|
|
20241018,125200,173560066,723,722,723,722,1214
|
|
20241018,125100,172682558,722,722,722,722,0
|
|
20241018,125000,172682558,722,722,722,722,100
|
|
20241018,124900,172610358,722,722,722,722,99
|
|
20241018,124800,172538880,723,723,723,723,2
|
|
20241018,124700,172537434,719,719,719,719,0
|
|
20241018,124600,172537434,719,719,719,719,0
|
|
20241018,124500,172537434,719,724,724,718,2004
|
|
20241018,124400,171095572,725,724,725,724,439
|
|
20241018,124300,170777298,725,725,725,725,0
|
|
20241018,124200,170777298,725,725,725,725,0
|
|
20241018,124100,170777298,725,724,725,724,1301
|
|
20241018,124000,169834793,724,723,724,723,992
|
|
20241018,123900,169116597,723,723,723,723,204
|
|
20241018,123800,168969105,724,724,724,723,8
|
|
20241018,123700,168963314,724,724,725,723,1408
|
|
20241018,123600,167943421,725,725,725,725,8
|
|
20241018,123500,167937621,725,724,725,724,601
|
|
20241018,123400,167502495,724,724,725,724,1825
|
|
20241018,123300,166180195,725,725,725,725,0
|
|
20241018,123200,166180195,725,725,725,725,3
|
|
20241018,123100,166178020,725,725,725,722,1632
|
|
20241018,123000,164994865,725,724,725,724,106
|
|
20241018,122900,164918115,724,725,725,724,111
|
|
20241018,122800,164837650,724,725,725,724,801
|
|
20241018,122700,164257720,724,724,724,724,495
|
|
20241018,122600,163899340,724,724,724,724,3020
|
|
20241018,122500,161712860,723,724,724,723,320
|
|
20241018,122400,161481200,724,724,724,724,500
|
|
20241018,122300,161119200,724,724,724,724,10
|
|
20241018,122200,161111960,724,723,724,723,2902
|
|
20241018,122100,159011328,723,723,723,723,452
|
|
20241018,122000,158684532,723,721,723,721,15146
|
|
20241018,121900,147762220,720,720,720,720,99
|
|
20241018,121800,147690940,720,720,720,720,0
|
|
20241018,121700,147690940,720,720,720,720,1994
|
|
20241018,121600,146255260,720,720,720,720,2
|
|
20241018,121500,146253820,716,716,716,716,1
|
|
20241018,121400,146253104,716,716,716,716,0
|
|
20241018,121300,146253104,716,716,716,716,0
|
|
20241018,121200,146253104,716,716,716,716,0
|
|
20241018,121100,146253104,716,719,719,716,2058
|
|
20241018,121000,144777689,719,719,719,719,12
|
|
20241018,120900,144769061,719,719,719,719,633
|
|
20241018,120800,144313934,719,719,719,719,2367
|
|
20241018,120700,142612061,721,721,721,721,0
|
|
20241018,120600,142612061,721,721,721,721,0
|
|
20241018,120500,142612061,721,721,721,721,1332
|
|
20241018,120400,141651689,722,719,722,719,107
|
|
20241018,120300,141574737,719,720,720,719,4059
|
|
20241018,120200,138654925,722,721,722,721,6
|
|
20241018,120100,138650598,724,724,724,724,0
|
|
20241018,120000,138650598,724,723,724,723,5
|
|
20241018,115900,138646982,721,724,724,721,44
|
|
20241018,115800,138615246,724,724,724,723,1254
|
|
20241018,115700,137707360,723,723,723,723,3
|
|
20241018,115600,137705191,723,725,725,723,3425
|
|
20241018,115500,135222831,725,721,725,721,2326
|
|
20241018,115400,133539820,723,722,723,722,227
|
|
20241018,115300,133375880,722,722,722,717,14
|
|
20241018,115200,133365822,717,723,724,717,2381
|
|
20241018,115100,131647833,724,722,724,722,3497
|
|
20241018,115000,129119507,723,723,723,723,2
|
|
20241018,114900,129118061,723,723,723,723,6
|
|
20241018,114800,129113723,723,720,723,720,29
|
|
20241018,114700,129092806,721,720,721,720,10
|
|
20241018,114600,129085600,718,719,719,718,1384
|
|
20241018,114500,128091313,720,720,720,720,135
|
|
20241018,114400,127994113,720,719,720,719,240
|
|
20241018,114300,127821513,719,719,719,719,301
|
|
20241018,114200,127605094,719,719,719,719,50
|
|
20241018,114100,127569144,724,722,724,722,1191
|
|
20241018,114000,126707834,723,723,723,723,0
|
|
20241018,113900,126707834,723,723,723,723,0
|
|
20241018,113800,126707834,723,723,723,723,138
|
|
20241018,113700,126608060,723,724,724,723,3045
|
|
20241018,113600,124403520,723,724,724,719,2097
|
|
20241018,113500,122894430,718,723,724,718,6772
|
|
20241018,113400,117998274,724,719,724,719,12525
|
|
20241018,113300,108957941,719,718,720,718,17430
|
|
20241018,113200,96414819,717,717,717,717,2
|
|
20241018,113100,96413385,717,717,717,717,0
|
|
20241018,113000,96413385,717,717,717,717,3
|
|
20241018,112900,96411234,717,717,717,717,269
|
|
20241018,112800,96218361,716,716,716,716,58
|
|
20241018,112700,96176833,715,716,716,715,202
|
|
20241018,112600,96032401,716,716,716,716,300
|
|
20241018,112500,95817601,716,717,717,716,24
|
|
20241018,112400,95800416,718,718,718,718,1
|
|
20241018,112300,95799698,716,716,716,716,4
|
|
20241018,112200,95796834,718,718,718,718,300
|
|
20241018,112100,95581434,718,718,718,718,1
|
|
20241018,112000,95580716,717,717,717,717,1
|
|
20241018,111900,95579999,717,717,717,717,0
|
|
20241018,111800,95579999,717,716,717,716,21
|
|
20241018,111700,95564954,717,717,717,717,0
|
|
20241018,111600,95564954,717,717,717,717,0
|
|
20241018,111500,95564954,717,715,717,715,151
|
|
20241018,111400,95456792,715,716,716,715,110
|
|
20241018,111300,95378042,716,715,716,715,636
|
|
20241018,111200,94923202,715,715,715,715,1
|
|
20241018,111100,94922487,715,715,715,715,778
|
|
20241018,111000,94366217,715,716,716,715,388
|
|
20241018,110900,94088616,716,716,716,716,0
|
|
20241018,110800,94088616,716,716,716,716,0
|
|
20241018,110700,94088616,716,716,716,716,3
|
|
20241018,110600,94086468,715,715,715,715,6036
|
|
20241018,110500,89770728,715,715,715,715,0
|
|
20241018,110400,89770728,715,715,715,715,200
|
|
20241018,110300,89627728,718,718,718,718,198
|
|
20241018,110200,89485564,718,718,718,718,1161
|
|
20241018,110100,88651966,718,718,718,718,2923
|
|
20241018,110000,86553252,718,718,718,718,0
|
|
20241018,105900,86553252,718,716,718,716,14894
|
|
20241018,105800,75865542,717,714,717,714,3305
|
|
20241018,105700,73496776,716,716,716,716,1343
|
|
20241018,105600,72535188,716,714,716,714,284
|
|
20241018,105500,72332111,714,714,714,714,0
|
|
20241018,105400,72332111,714,714,714,714,15
|
|
20241018,105300,72321401,714,714,714,714,10
|
|
20241018,105200,72314261,713,713,713,713,0
|
|
20241018,105100,72314261,713,713,713,713,0
|
|
20241018,105000,72314261,713,713,713,713,1
|
|
20241018,104900,72313548,713,713,713,713,0
|
|
20241018,104800,72313548,713,713,713,713,38
|
|
20241018,104700,72286454,713,714,714,713,414
|
|
20241018,104600,71991051,714,714,714,714,288
|
|
20241018,104500,71785419,714,713,714,713,207
|
|
20241018,104400,71637728,712,712,712,712,1
|
|
20241018,104300,71637016,712,712,712,712,0
|
|
20241018,104200,71637016,712,712,712,712,3
|
|
20241018,104100,71634880,711,711,711,711,0
|
|
20241018,104000,71634880,711,711,711,711,0
|
|
20241018,103900,71634880,711,712,712,711,1500
|
|
20241018,103800,70568001,714,714,714,714,0
|
|
20241018,103700,70568001,714,714,714,714,800
|
|
20241018,103600,69996801,714,714,714,714,44
|
|
20241018,103500,69965385,714,718,718,714,9953
|
|
20241018,103400,62836492,719,719,719,719,57
|
|
20241018,103300,62795509,718,718,718,718,1064
|
|
20241018,103200,62031557,719,720,720,715,774
|
|
20241018,103100,61477234,720,714,720,714,21546
|
|
20241018,103000,46052562,714,714,714,714,50
|
|
20241018,102900,46016862,714,714,714,714,1
|
|
20241018,102800,46016148,710,710,710,710,0
|
|
20241018,102700,46016148,710,711,711,710,1095
|
|
20241018,102600,45237613,711,711,711,711,0
|
|
20241018,102500,45237613,711,714,714,711,11
|
|
20241018,102400,45229789,711,711,711,711,7
|
|
20241018,102300,45224812,714,714,714,714,2223
|
|
20241018,102200,43637590,714,714,714,714,901
|
|
20241018,102100,42994276,713,712,713,712,963
|
|
20241018,102000,42307677,712,712,712,712,20
|
|
20241018,101900,42293437,713,713,713,713,0
|
|
20241018,101800,42293437,713,713,713,713,90
|
|
20241018,101700,42229267,713,713,713,713,3
|
|
20241018,101600,42227128,713,713,713,713,0
|
|
20241018,101500,42227128,713,713,713,713,0
|
|
20241018,101400,42227128,713,713,713,713,51
|
|
20241018,101300,42190765,713,713,713,713,20
|
|
20241018,101200,42176505,713,711,713,711,761
|
|
20241018,101100,41634722,712,711,712,711,1861
|
|
20241018,101000,40309691,711,711,711,711,0
|
|
20241018,100900,40309691,711,712,712,711,1160
|
|
20241018,100800,39484411,712,712,712,712,1218
|
|
20241018,100700,38617195,711,711,711,711,50
|
|
20241018,100600,38581645,711,710,711,710,2491
|
|
20241018,100500,36810594,710,710,710,710,50
|
|
20241018,100400,36775094,710,710,710,710,0
|
|
20241018,100300,36775094,710,709,710,709,876
|
|
20241018,100200,36153390,709,709,709,709,0
|
|
20241018,100100,36153390,709,709,709,709,97
|
|
20241018,100000,36084617,708,708,708,708,0
|
|
20241018,095900,36084617,708,708,708,708,0
|
|
20241018,095800,36084617,708,708,708,708,0
|
|
20241018,095700,36084617,708,708,708,708,0
|
|
20241018,095600,36084617,708,708,708,708,100
|
|
20241018,095500,36013817,708,708,708,708,1000
|
|
20241018,095400,35305817,709,709,709,709,10
|
|
20241018,095300,35298727,709,709,709,709,1020
|
|
20241018,095200,34575547,708,708,708,708,0
|
|
20241018,095100,34575547,708,708,708,708,260
|
|
20241018,095000,34391467,711,711,711,711,0
|
|
20241018,094900,34391467,711,711,711,711,0
|
|
20241018,094800,34391467,711,711,711,711,100
|
|
20241018,094700,34320367,711,711,711,711,127
|
|
20241018,094600,34230070,711,711,711,711,300
|
|
20241018,094500,34016770,711,711,711,711,560
|
|
20241018,094400,33618610,711,711,711,711,11
|
|
20241018,094300,33610789,711,711,711,711,2
|
|
20241018,094200,33609367,708,708,708,708,673
|
|
20241018,094100,33132883,708,708,708,708,27
|
|
20241018,094000,33113767,708,708,708,707,262
|
|
20241018,093900,32928274,708,708,708,708,0
|
|
20241018,093800,32928274,708,708,708,707,329
|
|
20241018,093700,32695650,708,708,708,708,20
|
|
20241018,093600,32681490,711,711,711,711,1
|
|
20241018,093500,32680779,711,711,711,711,45
|
|
20241018,093400,32648784,711,711,711,711,4
|
|
20241018,093300,32645940,707,711,711,707,311
|
|
20241018,093200,32426011,711,707,711,707,433
|
|
20241018,093100,32119828,711,711,711,711,20
|
|
20241018,093000,32105608,711,711,711,711,136
|
|
20241018,092900,32008912,711,711,711,711,39
|
|
20241018,092800,31981183,711,712,712,707,123
|
|
20241018,092700,31894028,712,712,712,706,752
|
|
20241018,092600,31359791,712,712,712,707,8448
|
|
20241018,092500,25386075,712,717,717,712,241
|
|
20241018,092400,25214274,717,717,717,717,145
|
|
20241018,092300,25110309,717,717,717,717,635
|
|
20241018,092200,24655014,717,715,717,715,83
|
|
20241018,092100,24595664,714,714,714,712,283
|
|
20241018,092000,24394140,717,717,717,717,100
|
|
20241018,091900,24322440,718,718,718,718,5
|
|
20241018,091800,24318850,719,714,719,714,8
|
|
20241018,091700,24313108,719,712,719,712,619
|
|
20241018,091600,23872367,719,719,719,719,24
|
|
20241018,091500,23855111,719,720,720,719,41
|
|
20241018,091400,23825593,720,720,720,720,1546
|
|
20241018,091300,22712473,720,719,720,719,516
|
|
20241018,091200,22341463,720,716,720,716,3913
|
|
20241018,091100,19532903,716,722,722,712,578
|
|
20241018,091000,19119077,729,714,730,712,8936
|
|
20241018,090900,12649045,714,708,714,708,187
|
|
20241018,090800,12516237,708,706,708,706,201
|
|
20241018,090700,12374329,706,706,706,706,158
|
|
20241018,090600,12262781,706,706,706,706,33
|
|
20241018,090500,12239483,706,707,707,706,365
|
|
20241018,090400,11981791,706,706,706,706,0
|
|
20241018,090300,11981791,706,706,706,706,4
|
|
20241018,090200,11978967,703,705,705,703,12344
|
|
20241018,090100,3276449,705,708,708,705,2610
|
|
20241018,090000,1434503,707,707,707,707,2029
|