640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,193700,186258480,693,693,693,693,3269
|
|
20241021,193600,186258480,693,693,693,693,0
|
|
20241021,193500,186258480,693,693,693,693,0
|
|
20241021,193400,186258480,693,693,693,693,0
|
|
20241021,193300,186258480,693,693,693,693,0
|
|
20241021,193200,186258480,693,693,693,693,0
|
|
20241021,193100,186258480,693,693,693,693,0
|
|
20241021,193000,186258480,693,693,693,693,0
|
|
20241021,192900,186258480,693,693,693,693,0
|
|
20241021,192800,186258480,693,693,693,693,0
|
|
20241021,192700,186258480,693,693,693,693,0
|
|
20241021,192600,186258480,693,693,693,693,0
|
|
20241021,192500,186258480,693,693,693,693,0
|
|
20241021,192400,186258480,693,693,693,693,0
|
|
20241021,192300,186258480,693,693,693,693,0
|
|
20241021,192200,186258480,693,693,693,693,0
|
|
20241021,192100,186258480,693,693,693,693,0
|
|
20241021,192000,186258480,693,693,693,693,0
|
|
20241021,191900,186258480,693,693,693,693,0
|
|
20241021,191800,186258480,693,693,693,693,0
|
|
20241021,191700,186258480,693,693,693,693,0
|
|
20241021,191600,186258480,693,693,693,693,0
|
|
20241021,191500,186258480,693,693,693,693,0
|
|
20241021,191400,186258480,693,693,693,693,0
|
|
20241021,191300,186258480,693,693,693,693,0
|
|
20241021,191200,186258480,693,693,693,693,0
|
|
20241021,191100,186258480,693,693,693,693,0
|
|
20241021,191000,186258480,693,693,693,693,0
|
|
20241021,190900,186258480,693,693,693,693,0
|
|
20241021,190800,186258480,693,693,693,693,0
|
|
20241021,190700,186258480,693,693,693,693,3269
|
|
20241021,190600,186258480,693,693,693,693,0
|
|
20241021,190500,186258480,693,693,693,693,0
|
|
20241021,190400,186258480,693,693,693,693,0
|
|
20241021,190300,186258480,693,693,693,693,0
|
|
20241021,190200,186258480,693,693,693,693,0
|
|
20241021,190100,186258480,693,693,693,693,0
|
|
20241021,190000,186258480,693,693,693,693,0
|
|
20241021,185900,186258480,693,693,693,693,0
|
|
20241021,185800,186258480,693,693,693,693,0
|
|
20241021,185700,186258480,693,693,693,693,0
|
|
20241021,185600,186258480,693,693,693,693,0
|
|
20241021,185500,186258480,693,693,693,693,0
|
|
20241021,185400,186258480,693,693,693,693,0
|
|
20241021,185300,186258480,693,693,693,693,0
|
|
20241021,185200,186258480,693,693,693,693,0
|
|
20241021,185100,186258480,693,693,693,693,0
|
|
20241021,185000,186258480,693,693,693,693,0
|
|
20241021,184900,186258480,693,693,693,693,0
|
|
20241021,184800,186258480,693,693,693,693,0
|
|
20241021,184700,186258480,693,693,693,693,0
|
|
20241021,184600,186258480,693,693,693,693,0
|
|
20241021,184500,186258480,693,693,693,693,0
|
|
20241021,184400,186258480,693,693,693,693,0
|
|
20241021,184300,186258480,693,693,693,693,0
|
|
20241021,184200,186258480,693,693,693,693,0
|
|
20241021,184100,186258480,693,693,693,693,0
|
|
20241021,184000,186258480,693,693,693,693,0
|
|
20241021,183900,186258480,693,693,693,693,0
|
|
20241021,183800,186258480,693,693,693,693,0
|
|
20241021,183700,186258480,693,693,693,693,3269
|
|
20241021,183600,186258480,693,693,693,693,0
|
|
20241021,183500,186258480,693,693,693,693,0
|
|
20241021,183400,186258480,693,693,693,693,0
|
|
20241021,183300,186258480,693,693,693,693,0
|
|
20241021,183200,186258480,693,693,693,693,0
|
|
20241021,183100,186258480,693,693,693,693,0
|
|
20241021,183000,186258480,693,693,693,693,0
|
|
20241021,182900,186258480,693,693,693,693,0
|
|
20241021,182800,186258480,693,693,693,693,0
|
|
20241021,182700,186258480,693,693,693,693,0
|
|
20241021,182600,186258480,693,693,693,693,0
|
|
20241021,182500,186258480,693,693,693,693,0
|
|
20241021,182400,186258480,693,693,693,693,0
|
|
20241021,182300,186258480,693,693,693,693,0
|
|
20241021,182200,186258480,693,693,693,693,0
|
|
20241021,182100,186258480,693,693,693,693,0
|
|
20241021,182000,186258480,693,693,693,693,0
|
|
20241021,181900,186258480,693,693,693,693,0
|
|
20241021,181800,186258480,693,693,693,693,0
|
|
20241021,181700,186258480,693,693,693,693,0
|
|
20241021,181600,186258480,693,693,693,693,0
|
|
20241021,181500,186258480,693,693,693,693,0
|
|
20241021,181400,186258480,693,693,693,693,0
|
|
20241021,181300,186258480,693,693,693,693,0
|
|
20241021,181200,186258480,693,693,693,693,0
|
|
20241021,181100,186258480,693,693,693,693,0
|
|
20241021,181000,186258480,693,693,693,693,0
|
|
20241021,180900,186258480,693,693,693,693,0
|
|
20241021,180800,186258480,693,693,693,693,0
|
|
20241021,180700,186258480,693,693,693,693,3269
|
|
20241021,180600,186258480,693,693,693,693,0
|
|
20241021,180500,186258480,693,693,693,693,0
|
|
20241021,180400,186258480,693,693,693,693,0
|
|
20241021,180300,186258480,693,693,693,693,0
|
|
20241021,180200,186258480,693,693,693,693,0
|
|
20241021,180100,186258480,693,693,693,693,0
|
|
20241021,180000,186258480,693,693,693,693,0
|
|
20241021,175900,186258480,693,693,693,693,0
|
|
20241021,175800,186258480,693,693,693,693,0
|
|
20241021,175700,186258480,693,693,693,693,0
|
|
20241021,175600,186258480,693,693,693,693,0
|
|
20241021,175500,186258480,693,693,693,693,0
|
|
20241021,175400,186258480,693,693,693,693,0
|
|
20241021,175300,186258480,693,693,693,693,0
|
|
20241021,175200,186258480,693,693,693,693,0
|
|
20241021,175100,186258480,693,693,693,693,0
|
|
20241021,175000,186258480,693,693,693,693,0
|
|
20241021,174900,186258480,693,693,693,693,0
|
|
20241021,174800,186258480,693,693,693,693,0
|
|
20241021,174700,186258480,693,693,693,693,0
|
|
20241021,174600,186258480,693,693,693,693,0
|
|
20241021,174500,186258480,693,693,693,693,0
|
|
20241021,174400,186258480,693,693,693,693,0
|
|
20241021,174300,186258480,693,693,693,693,0
|
|
20241021,174200,186258480,693,693,693,693,0
|
|
20241021,174100,186258480,693,693,693,693,0
|
|
20241021,174000,186258480,693,693,693,693,0
|
|
20241021,173900,186258480,693,693,693,693,0
|
|
20241021,173800,186258480,693,693,693,693,0
|
|
20241021,173700,186258480,693,693,693,693,3269
|
|
20241021,173600,186258480,693,693,693,693,0
|
|
20241021,173500,186258480,693,693,693,693,0
|
|
20241021,173400,186258480,693,693,693,693,0
|
|
20241021,173300,186258480,693,693,693,693,0
|
|
20241021,173200,186258480,693,693,693,693,0
|
|
20241021,173100,186258480,693,693,693,693,0
|
|
20241021,173000,186258480,693,693,693,693,0
|
|
20241021,172900,186258480,693,693,693,693,0
|
|
20241021,172800,186258480,693,693,693,693,0
|
|
20241021,172700,186258480,693,693,693,693,0
|
|
20241021,172600,186258480,693,693,693,693,0
|
|
20241021,172500,186258480,693,693,693,693,0
|
|
20241021,172400,186258480,693,693,693,693,0
|
|
20241021,172300,186258480,693,693,693,693,0
|
|
20241021,172200,186258480,693,693,693,693,0
|
|
20241021,172100,186258480,693,693,693,693,0
|
|
20241021,172000,186258480,693,693,693,693,0
|
|
20241021,171900,186258480,693,693,693,693,0
|
|
20241021,171800,186258480,693,693,693,693,0
|
|
20241021,171700,186258480,693,693,693,693,0
|
|
20241021,171600,186258480,693,693,693,693,0
|
|
20241021,171500,186258480,693,693,693,693,0
|
|
20241021,171400,186258480,693,693,693,693,0
|
|
20241021,171300,186258480,693,693,693,693,0
|
|
20241021,171200,186258480,693,693,693,693,0
|
|
20241021,171100,186258480,693,693,693,693,0
|
|
20241021,171000,186258480,693,693,693,693,0
|
|
20241021,170900,186258480,693,693,693,693,0
|
|
20241021,170800,186258480,693,693,693,693,0
|
|
20241021,170700,186258480,693,693,693,693,3269
|
|
20241021,170600,186258480,693,693,693,693,0
|
|
20241021,170500,186258480,693,693,693,693,0
|
|
20241021,170400,186258480,693,693,693,693,0
|
|
20241021,170300,186258480,693,693,693,693,0
|
|
20241021,170200,186258480,693,693,693,693,0
|
|
20241021,170100,186258480,693,693,693,693,0
|
|
20241021,170000,186258480,693,693,693,693,0
|
|
20241021,165900,186258480,693,693,693,693,0
|
|
20241021,165800,186258480,693,693,693,693,0
|
|
20241021,165700,186258480,693,693,693,693,0
|
|
20241021,165600,186258480,693,693,693,693,0
|
|
20241021,165500,186258480,693,693,693,693,0
|
|
20241021,165400,186258480,693,693,693,693,0
|
|
20241021,165300,186258480,693,693,693,693,0
|
|
20241021,165200,186258480,693,693,693,693,0
|
|
20241021,165100,186258480,693,693,693,693,0
|
|
20241021,165000,186258480,693,693,693,693,0
|
|
20241021,164900,186258480,693,693,693,693,0
|
|
20241021,164800,186258480,693,693,693,693,0
|
|
20241021,164700,186258480,693,693,693,693,0
|
|
20241021,164600,186258480,693,693,693,693,0
|
|
20241021,164500,186258480,693,693,693,693,0
|
|
20241021,164400,186258480,693,693,693,693,0
|
|
20241021,164300,186258480,693,693,693,693,0
|
|
20241021,164200,186258480,693,693,693,693,0
|
|
20241021,164100,186258480,693,693,693,693,0
|
|
20241021,164000,186258480,693,693,693,693,0
|
|
20241021,163900,186258480,693,693,693,693,0
|
|
20241021,163800,186258480,693,693,693,693,0
|
|
20241021,163700,186258480,693,693,693,693,3269
|
|
20241021,163600,186258480,693,693,693,693,0
|
|
20241021,163500,186258480,693,693,693,693,0
|
|
20241021,163400,186258480,693,693,693,693,0
|
|
20241021,163300,186258480,693,693,693,693,0
|
|
20241021,163200,186258480,693,693,693,693,0
|
|
20241021,163100,186258480,693,693,693,693,0
|
|
20241021,163000,186258480,693,693,693,693,0
|
|
20241021,162900,186258480,693,693,693,693,0
|
|
20241021,162800,186258480,693,693,693,693,0
|
|
20241021,162700,186258480,693,693,693,693,0
|
|
20241021,162600,186258480,693,693,693,693,0
|
|
20241021,162500,186258480,693,693,693,693,0
|
|
20241021,162400,186258480,693,693,693,693,0
|
|
20241021,162300,186258480,693,693,693,693,0
|
|
20241021,162200,186258480,693,693,693,693,0
|
|
20241021,162100,186258480,693,693,693,693,0
|
|
20241021,162000,186258480,693,693,693,693,0
|
|
20241021,161900,186258480,693,693,693,693,0
|
|
20241021,161800,186258480,693,693,693,693,0
|
|
20241021,161700,186258480,693,693,693,693,0
|
|
20241021,161600,186258480,693,693,693,693,0
|
|
20241021,161500,186258480,693,693,693,693,0
|
|
20241021,161400,186258480,693,693,693,693,0
|
|
20241021,161300,186258480,693,693,693,693,0
|
|
20241021,161200,186258480,693,693,693,693,0
|
|
20241021,161100,186258480,693,693,693,693,0
|
|
20241021,161000,186258480,693,693,693,693,0
|
|
20241021,160900,186258480,693,693,693,693,0
|
|
20241021,160800,186258480,693,693,693,693,0
|
|
20241021,160700,186258480,693,693,693,693,3269
|
|
20241021,160600,186258480,693,693,693,693,0
|
|
20241021,160500,186258480,693,693,693,693,0
|
|
20241021,160400,186258480,693,693,693,693,0
|
|
20241021,160300,186258480,693,693,693,693,0
|
|
20241021,160200,186258480,693,693,693,693,0
|
|
20241021,160100,186258480,693,693,693,693,0
|
|
20241021,160000,186258480,693,693,693,693,0
|
|
20241021,155900,186258480,693,693,693,693,0
|
|
20241021,155800,186258480,693,693,693,693,0
|
|
20241021,155700,186258480,693,693,693,693,0
|
|
20241021,155600,186258480,693,693,693,693,0
|
|
20241021,155500,186258480,693,693,693,693,0
|
|
20241021,155400,186258480,693,693,693,693,0
|
|
20241021,155300,186258480,693,693,693,693,0
|
|
20241021,155200,186258480,693,693,693,693,0
|
|
20241021,155100,186258480,693,693,693,693,0
|
|
20241021,155000,186258480,693,693,693,693,0
|
|
20241021,154900,186258480,693,693,693,693,0
|
|
20241021,154800,186258480,693,693,693,693,0
|
|
20241021,154700,186258480,693,693,693,693,0
|
|
20241021,154600,186258480,693,693,693,693,0
|
|
20241021,154500,186258480,693,693,693,693,0
|
|
20241021,154400,186258480,693,693,693,693,0
|
|
20241021,154300,186258480,693,693,693,693,0
|
|
20241021,154200,186258480,693,693,693,693,0
|
|
20241021,154100,186258480,693,693,693,693,0
|
|
20241021,154000,186258480,693,693,693,693,0
|
|
20241021,153900,186258480,693,693,693,693,0
|
|
20241021,153800,186258480,693,693,693,693,0
|
|
20241021,153700,186258480,693,693,693,693,3269
|
|
20241021,153600,186258480,693,693,693,693,0
|
|
20241021,153500,186258480,693,693,693,693,0
|
|
20241021,153400,186258480,693,693,693,693,0
|
|
20241021,153300,186258480,693,693,693,693,0
|
|
20241021,153200,186258480,693,693,693,693,0
|
|
20241021,153100,186258480,693,693,693,693,0
|
|
20241021,153000,186258480,693,693,693,693,3269
|
|
20241021,152900,183993063,690,690,690,690,0
|
|
20241021,152800,183993063,690,690,690,690,0
|
|
20241021,152700,183993063,690,690,690,690,0
|
|
20241021,152600,183993063,690,690,690,690,0
|
|
20241021,152500,183993063,690,690,690,690,0
|
|
20241021,152400,183993063,690,690,690,690,0
|
|
20241021,152300,183993063,690,690,690,690,0
|
|
20241021,152200,183993063,690,690,690,690,0
|
|
20241021,152100,183993063,690,690,690,690,0
|
|
20241021,152000,183993063,690,690,690,690,0
|
|
20241021,151900,183993063,690,690,690,690,0
|
|
20241021,151800,183993063,690,692,692,690,1620
|
|
20241021,151700,182875123,692,690,692,690,475
|
|
20241021,151600,182546757,690,690,690,690,751
|
|
20241021,151500,182028567,690,692,692,690,2233
|
|
20241021,151400,180485592,692,692,692,692,1
|
|
20241021,151300,180484900,693,693,693,693,1010
|
|
20241021,151200,179784970,693,693,693,693,6
|
|
20241021,151100,179780812,693,690,693,690,375
|
|
20241021,151000,179521702,690,690,690,690,0
|
|
20241021,150900,179521702,690,690,690,690,0
|
|
20241021,150800,179521702,690,690,690,690,1
|
|
20241021,150700,179521012,690,690,690,690,729
|
|
20241021,150600,179018002,690,690,690,690,0
|
|
20241021,150500,179018002,690,690,690,690,1000
|
|
20241021,150400,178328002,690,690,690,690,20
|
|
20241021,150300,178314202,690,690,690,689,374
|
|
20241021,150200,178056508,690,691,691,690,1660
|
|
20241021,150100,176911102,692,692,692,692,30
|
|
20241021,150000,176890342,692,692,692,692,111
|
|
20241021,145900,176813530,692,692,692,692,21
|
|
20241021,145800,176798998,692,692,692,692,407
|
|
20241021,145700,176517354,692,692,692,692,1
|
|
20241021,145600,176516662,695,695,695,695,0
|
|
20241021,145500,176516662,695,695,695,695,0
|
|
20241021,145400,176516662,695,695,695,695,0
|
|
20241021,145300,176516662,695,695,695,695,0
|
|
20241021,145200,176516662,695,695,695,695,0
|
|
20241021,145100,176516662,695,695,695,695,3
|
|
20241021,145000,176514577,695,695,695,695,0
|
|
20241021,144900,176514577,695,695,695,695,100
|
|
20241021,144800,176445077,694,694,694,694,36
|
|
20241021,144700,176420093,694,694,694,694,500
|
|
20241021,144600,176073093,694,694,694,694,0
|
|
20241021,144500,176073093,694,694,694,694,0
|
|
20241021,144400,176073093,694,694,694,694,0
|
|
20241021,144300,176073093,694,694,694,694,0
|
|
20241021,144200,176073093,694,694,694,694,1
|
|
20241021,144100,176072399,690,690,690,690,0
|
|
20241021,144000,176072399,690,690,690,690,9
|
|
20241021,143900,176066189,690,695,695,690,191
|
|
20241021,143800,175934085,696,696,696,696,0
|
|
20241021,143700,175934085,696,696,696,696,0
|
|
20241021,143600,175934085,696,696,696,696,1
|
|
20241021,143500,175933389,694,694,694,694,335
|
|
20241021,143400,175700899,694,694,694,694,0
|
|
20241021,143300,175700899,694,694,694,694,0
|
|
20241021,143200,175700899,694,694,694,694,0
|
|
20241021,143100,175700899,694,694,694,694,0
|
|
20241021,143000,175700899,694,694,694,694,0
|
|
20241021,142900,175700899,694,694,694,694,50
|
|
20241021,142800,175666199,694,695,695,694,2
|
|
20241021,142700,175664810,696,696,696,696,1
|
|
20241021,142600,175664114,696,696,696,696,4218
|
|
20241021,142500,172728386,690,694,694,690,5285
|
|
20241021,142400,169081616,694,694,694,694,5
|
|
20241021,142300,169078146,694,694,694,694,1
|
|
20241021,142200,169077452,696,694,696,691,10
|
|
20241021,142100,169070525,690,690,690,690,0
|
|
20241021,142000,169070525,690,691,691,690,5001
|
|
20241021,141900,165619834,691,691,691,691,189
|
|
20241021,141800,165489235,694,694,694,694,0
|
|
20241021,141700,165489235,694,694,694,694,1
|
|
20241021,141600,165488541,694,694,694,694,1
|
|
20241021,141500,165487847,694,694,694,694,50
|
|
20241021,141400,165453147,694,694,694,694,2
|
|
20241021,141300,165451759,695,695,695,695,14
|
|
20241021,141200,165442029,696,695,696,695,150
|
|
20241021,141100,165337649,689,689,689,689,5825
|
|
20241021,141000,161324224,689,690,690,689,5
|
|
20241021,140900,161320775,690,690,690,690,558
|
|
20241021,140800,160935755,690,691,691,689,22669
|
|
20241021,140700,145294529,691,692,692,691,5911
|
|
20241021,140600,141206750,694,695,695,694,3
|
|
20241021,140500,141204667,695,695,695,695,1
|
|
20241021,140400,141203972,692,693,693,692,17
|
|
20241021,140300,141192205,693,693,693,693,1715
|
|
20241021,140200,140003710,693,694,696,693,8405
|
|
20241021,140100,134177738,696,696,696,696,0
|
|
20241021,140000,134177738,696,695,696,695,10
|
|
20241021,135900,134170779,693,694,694,693,3000
|
|
20241021,135800,132091774,696,696,696,696,10
|
|
20241021,135700,132084814,693,693,693,693,551
|
|
20241021,135600,131702971,696,696,696,696,5
|
|
20241021,135500,131699491,696,696,696,696,10
|
|
20241021,135400,131692531,693,694,694,693,3310
|
|
20241021,135300,129398700,694,697,697,694,6100
|
|
20241021,135200,125156150,697,696,697,696,201
|
|
20241021,135100,125016054,696,696,696,696,0
|
|
20241021,135000,125016054,696,696,696,696,0
|
|
20241021,134900,125016054,696,698,698,696,1534
|
|
20241021,134800,123948323,698,698,698,698,0
|
|
20241021,134700,123948323,698,698,698,698,50
|
|
20241021,134600,123913423,698,698,698,698,32
|
|
20241021,134500,123891087,698,698,698,698,17
|
|
20241021,134400,123879221,698,698,698,698,2
|
|
20241021,134300,123877825,700,700,700,700,0
|
|
20241021,134200,123877825,700,700,700,700,0
|
|
20241021,134100,123877825,700,700,700,700,2
|
|
20241021,134000,123876425,700,700,700,700,0
|
|
20241021,133900,123876425,700,700,700,700,6
|
|
20241021,133800,123872225,700,700,700,700,11
|
|
20241021,133700,123864525,697,697,697,697,21
|
|
20241021,133600,123849888,697,697,697,697,0
|
|
20241021,133500,123849888,697,697,697,697,0
|
|
20241021,133400,123849888,697,698,698,697,5
|
|
20241021,133300,123846402,700,700,700,700,1
|
|
20241021,133200,123845702,700,700,700,700,0
|
|
20241021,133100,123845702,700,700,700,700,0
|
|
20241021,133000,123845702,700,700,700,700,0
|
|
20241021,132900,123845702,700,700,700,700,1
|
|
20241021,132800,123845002,697,697,697,697,2000
|
|
20241021,132700,122451002,700,700,700,700,0
|
|
20241021,132600,122451002,700,700,700,700,8
|
|
20241021,132500,122445402,700,700,700,700,0
|
|
20241021,132400,122445402,700,700,700,700,40
|
|
20241021,132300,122417402,697,697,697,697,0
|
|
20241021,132200,122417402,697,698,698,697,421
|
|
20241021,132100,122123945,697,697,697,697,0
|
|
20241021,132000,122123945,697,697,697,697,699
|
|
20241021,131900,121636742,697,697,697,697,0
|
|
20241021,131800,121636742,697,697,697,697,0
|
|
20241021,131700,121636742,697,697,697,697,1
|
|
20241021,131600,121636045,702,702,702,702,1
|
|
20241021,131500,121635343,698,700,700,698,1199
|
|
20241021,131400,120797939,701,701,701,701,0
|
|
20241021,131300,120797939,701,701,701,701,0
|
|
20241021,131200,120797939,701,701,701,701,0
|
|
20241021,131100,120797939,701,701,701,701,0
|
|
20241021,131000,120797939,701,701,701,701,0
|
|
20241021,130900,120797939,701,704,704,701,5057
|
|
20241021,130800,117252979,701,701,701,701,284
|
|
20241021,130700,117053895,702,702,702,702,405
|
|
20241021,130600,116769585,704,704,704,704,0
|
|
20241021,130500,116769585,704,704,704,704,0
|
|
20241021,130400,116769585,704,704,704,704,0
|
|
20241021,130300,116769585,704,704,704,704,0
|
|
20241021,130200,116769585,704,702,704,702,3
|
|
20241021,130100,116767477,705,705,705,705,0
|
|
20241021,130000,116767477,705,705,705,705,0
|
|
20241021,125900,116767477,705,705,705,705,0
|
|
20241021,125800,116767477,705,705,705,705,0
|
|
20241021,125700,116767477,705,705,705,705,0
|
|
20241021,125600,116767477,705,705,705,705,0
|
|
20241021,125500,116767477,705,705,705,705,0
|
|
20241021,125400,116767477,705,705,705,705,0
|
|
20241021,125300,116767477,705,705,705,705,0
|
|
20241021,125200,116767477,705,705,705,705,0
|
|
20241021,125100,116767477,705,705,705,705,0
|
|
20241021,125000,116767477,705,705,705,705,0
|
|
20241021,124900,116767477,705,705,705,705,0
|
|
20241021,124800,116767477,705,705,705,705,19
|
|
20241021,124700,116754082,705,705,705,705,2
|
|
20241021,124600,116752672,702,702,702,702,0
|
|
20241021,124500,116752672,702,702,702,702,529
|
|
20241021,124400,116381314,704,704,704,704,1
|
|
20241021,124300,116380610,704,704,704,704,0
|
|
20241021,124200,116380610,704,704,704,704,0
|
|
20241021,124100,116380610,704,704,704,704,0
|
|
20241021,124000,116380610,704,704,704,704,10
|
|
20241021,123900,116373570,703,703,703,703,10
|
|
20241021,123800,116366540,702,702,702,702,0
|
|
20241021,123700,116366540,702,702,702,702,0
|
|
20241021,123600,116366540,702,702,702,702,8
|
|
20241021,123500,116360924,702,702,702,702,0
|
|
20241021,123400,116360924,702,702,702,702,0
|
|
20241021,123300,116360924,702,702,702,702,0
|
|
20241021,123200,116360924,702,702,702,702,29
|
|
20241021,123100,116340566,702,702,702,702,18
|
|
20241021,123000,116327930,702,702,702,702,0
|
|
20241021,122900,116327930,702,702,702,702,35
|
|
20241021,122800,116303360,705,705,705,705,1
|
|
20241021,122700,116302655,702,702,702,702,0
|
|
20241021,122600,116302655,702,702,702,702,0
|
|
20241021,122500,116302655,702,702,702,702,0
|
|
20241021,122400,116302655,702,702,702,702,0
|
|
20241021,122300,116302655,702,702,702,702,0
|
|
20241021,122200,116302655,702,702,702,702,1
|
|
20241021,122100,116301953,704,704,704,704,0
|
|
20241021,122000,116301953,704,704,704,704,0
|
|
20241021,121900,116301953,704,704,704,704,1
|
|
20241021,121800,116301249,705,705,705,705,0
|
|
20241021,121700,116301249,705,705,705,705,0
|
|
20241021,121600,116301249,705,705,705,705,0
|
|
20241021,121500,116301249,705,705,705,705,476
|
|
20241021,121400,115965669,705,705,705,705,20
|
|
20241021,121300,115951569,705,705,705,705,0
|
|
20241021,121200,115951569,705,705,705,705,0
|
|
20241021,121100,115951569,705,705,705,705,0
|
|
20241021,121000,115951569,705,704,705,704,280
|
|
20241021,120900,115754179,705,705,705,705,0
|
|
20241021,120800,115754179,705,705,705,705,0
|
|
20241021,120700,115754179,705,705,705,705,0
|
|
20241021,120600,115754179,705,705,705,705,0
|
|
20241021,120500,115754179,705,705,705,705,0
|
|
20241021,120400,115754179,705,704,705,704,386
|
|
20241021,120300,115482430,704,704,704,704,0
|
|
20241021,120200,115482430,704,704,704,704,0
|
|
20241021,120100,115482430,704,704,704,704,0
|
|
20241021,120000,115482430,704,704,704,704,0
|
|
20241021,115900,115482430,704,704,704,704,2
|
|
20241021,115800,115481022,704,704,704,704,20
|
|
20241021,115700,115466942,704,704,704,704,51
|
|
20241021,115600,115431038,702,702,702,702,3094
|
|
20241021,115500,113259050,702,702,702,702,1
|
|
20241021,115400,113258348,702,702,702,702,760
|
|
20241021,115300,112724828,702,702,702,702,1
|
|
20241021,115200,112724126,702,702,702,702,1
|
|
20241021,115100,112723424,702,702,702,702,0
|
|
20241021,115000,112723424,702,702,702,702,2
|
|
20241021,114900,112722020,702,702,702,702,1
|
|
20241021,114800,112721318,701,701,701,701,0
|
|
20241021,114700,112721318,701,701,701,701,0
|
|
20241021,114600,112721318,701,701,701,701,10
|
|
20241021,114500,112714308,702,702,702,702,0
|
|
20241021,114400,112714308,702,702,702,702,0
|
|
20241021,114300,112714308,702,702,702,702,2749
|
|
20241021,114200,110784510,702,702,702,702,4
|
|
20241021,114100,110781702,702,702,702,702,0
|
|
20241021,114000,110781702,702,702,702,702,0
|
|
20241021,113900,110781702,702,702,702,702,0
|
|
20241021,113800,110781702,702,701,702,700,16
|
|
20241021,113700,110770486,701,701,701,701,0
|
|
20241021,113600,110770486,701,701,701,701,0
|
|
20241021,113500,110770486,701,701,701,701,0
|
|
20241021,113400,110770486,701,701,701,701,100
|
|
20241021,113300,110700386,701,701,701,701,0
|
|
20241021,113200,110700386,701,701,701,701,0
|
|
20241021,113100,110700386,701,701,701,701,0
|
|
20241021,113000,110700386,701,698,701,698,14
|
|
20241021,112900,110690611,704,704,704,704,0
|
|
20241021,112800,110690611,704,700,704,700,238
|
|
20241021,112700,110523971,700,700,700,700,1001
|
|
20241021,112600,109823271,704,704,704,704,0
|
|
20241021,112500,109823271,704,704,704,704,0
|
|
20241021,112400,109823271,704,704,704,704,0
|
|
20241021,112300,109823271,704,704,704,704,0
|
|
20241021,112200,109823271,704,700,704,700,82
|
|
20241021,112100,109765863,700,700,700,700,200
|
|
20241021,112000,109625863,698,698,698,698,0
|
|
20241021,111900,109625863,698,698,698,698,0
|
|
20241021,111800,109625863,698,700,700,698,5712
|
|
20241021,111700,105632807,700,703,703,700,1300
|
|
20241021,111600,104722760,704,704,704,704,0
|
|
20241021,111500,104722760,704,704,704,704,0
|
|
20241021,111400,104722760,704,704,704,704,1
|
|
20241021,111300,104722056,702,702,702,702,1
|
|
20241021,111200,104721354,704,704,704,704,20
|
|
20241021,111100,104707274,704,704,704,704,20
|
|
20241021,111000,104693194,704,704,704,704,0
|
|
20241021,110900,104693194,704,704,704,704,0
|
|
20241021,110800,104693194,704,704,704,704,0
|
|
20241021,110700,104693194,704,704,704,704,0
|
|
20241021,110600,104693194,704,704,704,704,0
|
|
20241021,110500,104693194,704,704,704,704,2000
|
|
20241021,110400,103285194,703,703,703,703,0
|
|
20241021,110300,103285194,703,703,703,703,0
|
|
20241021,110200,103285194,703,703,703,703,12
|
|
20241021,110100,103276758,704,704,704,704,1095
|
|
20241021,110000,102505878,705,705,705,705,0
|
|
20241021,105900,102505878,705,705,705,705,0
|
|
20241021,105800,102505878,705,703,705,700,3436
|
|
20241021,105700,100099664,703,703,703,703,0
|
|
20241021,105600,100099664,703,703,703,703,50
|
|
20241021,105500,100064514,704,704,704,704,1
|
|
20241021,105400,100063810,703,701,703,701,964
|
|
20241021,105300,99387120,701,701,701,701,20
|
|
20241021,105200,99373100,701,701,701,701,48
|
|
20241021,105100,99339452,701,701,701,701,5
|
|
20241021,105000,99335947,701,701,701,701,0
|
|
20241021,104900,99335947,701,701,701,701,0
|
|
20241021,104800,99335947,701,701,701,701,10
|
|
20241021,104700,99328937,701,701,701,701,5
|
|
20241021,104600,99325432,700,700,700,700,30
|
|
20241021,104500,99304432,700,700,700,700,285
|
|
20241021,104400,99104932,700,701,701,700,215
|
|
20241021,104300,98954232,701,701,701,701,100
|
|
20241021,104200,98884132,700,700,700,700,65
|
|
20241021,104100,98838632,701,700,701,700,105
|
|
20241021,104000,98765032,700,700,700,700,50
|
|
20241021,103900,98730032,700,700,700,700,120
|
|
20241021,103800,98646032,701,700,701,700,81
|
|
20241021,103700,98589252,701,701,701,701,0
|
|
20241021,103600,98589252,701,701,701,701,100
|
|
20241021,103500,98519152,700,699,700,699,30
|
|
20241021,103400,98498157,700,699,700,699,26
|
|
20241021,103300,98479982,698,697,698,697,103
|
|
20241021,103200,98408190,697,696,697,696,16
|
|
20241021,103100,98397039,697,697,697,697,10
|
|
20241021,103000,98390069,697,699,699,697,66
|
|
20241021,102900,98344047,699,699,699,699,0
|
|
20241021,102800,98344047,699,699,699,699,0
|
|
20241021,102700,98344047,699,699,699,699,1
|
|
20241021,102600,98343348,702,702,702,702,1379
|
|
20241021,102500,97375290,701,701,701,701,25
|
|
20241021,102400,97357765,701,700,701,700,658
|
|
20241021,102300,96896877,696,696,696,696,1000
|
|
20241021,102200,96200877,700,700,700,700,20
|
|
20241021,102100,96186877,700,700,700,700,50
|
|
20241021,102000,96151877,700,700,700,700,49
|
|
20241021,101900,96117577,701,701,701,701,0
|
|
20241021,101800,96117577,701,701,701,701,208
|
|
20241021,101700,95971769,701,701,701,701,101
|
|
20241021,101600,95900968,701,701,701,701,0
|
|
20241021,101500,95900968,701,701,701,701,0
|
|
20241021,101400,95900968,701,701,701,701,0
|
|
20241021,101300,95900968,701,701,701,701,15
|
|
20241021,101200,95890453,700,701,701,700,282
|
|
20241021,101100,95693051,701,701,701,701,0
|
|
20241021,101000,95693051,701,701,701,701,12
|
|
20241021,100900,95684639,701,701,701,701,0
|
|
20241021,100800,95684639,701,701,701,701,97
|
|
20241021,100700,95616642,701,701,701,701,0
|
|
20241021,100600,95616642,701,701,701,701,4
|
|
20241021,100500,95613838,701,693,701,693,3222
|
|
20241021,100400,93358078,694,694,694,694,13
|
|
20241021,100300,93349056,693,693,693,693,200
|
|
20241021,100200,93210456,692,695,695,691,1115
|
|
20241021,100100,92439191,695,696,696,693,4500
|
|
20241021,100000,89317152,695,695,696,695,3687
|
|
20241021,095900,86754667,695,698,698,694,7202
|
|
20241021,095800,81753261,698,699,700,698,588
|
|
20241021,095700,81342753,700,699,700,699,14025
|
|
20241021,095600,71539134,699,699,699,699,678
|
|
20241021,095500,71065212,700,700,700,700,0
|
|
20241021,095400,71065212,700,700,700,700,95
|
|
20241021,095300,70998712,699,699,699,699,0
|
|
20241021,095200,70998712,699,699,699,699,10
|
|
20241021,095100,70991722,699,699,699,699,3370
|
|
20241021,095000,68636092,699,699,699,699,543
|
|
20241021,094900,68256535,698,698,699,698,729
|
|
20241021,094800,67747459,697,697,697,697,514
|
|
20241021,094700,67389201,696,697,697,696,121
|
|
20241021,094600,67304947,697,697,697,697,39
|
|
20241021,094500,67277764,697,695,697,695,371
|
|
20241021,094400,67019777,695,695,695,695,0
|
|
20241021,094300,67019777,695,695,695,695,2
|
|
20241021,094200,67018387,699,699,699,699,0
|
|
20241021,094100,67018387,699,699,699,699,1
|
|
20241021,094000,67017688,700,700,700,700,10
|
|
20241021,093900,67010688,701,695,701,694,3407
|
|
20241021,093800,64646014,694,696,696,694,710
|
|
20241021,093700,64152820,696,696,696,695,1121
|
|
20241021,093600,63373563,697,700,700,697,1797
|
|
20241021,093500,62116303,700,701,701,700,346
|
|
20241021,093400,61873933,705,705,705,705,50
|
|
20241021,093300,61838683,707,700,708,700,5843
|
|
20241021,093200,57738198,700,696,700,696,5788
|
|
20241021,093100,53687750,699,695,699,694,2071
|
|
20241021,093000,52245125,695,693,695,693,453
|
|
20241021,092900,51930688,693,694,695,693,1462
|
|
20241021,092800,50914916,694,694,695,691,1086
|
|
20241021,092700,50160872,694,689,700,689,10937
|
|
20241021,092600,42564005,660,660,660,660,0
|
|
20241021,092500,42564005,660,660,660,660,0
|
|
20241021,092400,42564005,660,706,706,660,28313
|
|
20241021,092300,22745498,706,709,709,706,240
|
|
20241021,092200,22575975,707,708,708,707,1017
|
|
20241021,092100,21856206,709,709,710,709,170
|
|
20241021,092000,21735674,710,709,710,709,2173
|
|
20241021,091900,20194967,709,710,710,709,351
|
|
20241021,091800,19946057,710,712,712,710,446
|
|
20241021,091700,19629330,712,712,712,712,0
|
|
20241021,091600,19629330,712,713,713,712,8
|
|
20241021,091500,19623630,716,714,716,713,87
|
|
20241021,091400,19561559,714,714,714,714,9
|
|
20241021,091300,19555133,714,714,715,714,82
|
|
20241021,091200,19496578,710,710,710,710,851
|
|
20241021,091100,18892368,718,718,718,718,1
|
|
20241021,091000,18891650,709,709,709,709,4
|
|
20241021,090900,18888814,709,717,717,709,15542
|
|
20241021,090800,7748033,718,718,718,718,3
|
|
20241021,090700,7745879,717,720,720,717,2853
|
|
20241021,090600,5697731,720,720,720,720,1964
|
|
20241021,090500,4283651,720,727,727,720,135
|
|
20241021,090400,4186101,727,720,727,720,290
|
|
20241021,090300,3975285,720,720,720,720,5
|
|
20241021,090200,3971685,720,719,720,719,15
|
|
20241021,090100,3960895,719,718,725,717,2311
|
|
20241021,090000,2288850,717,717,718,717,3191
|