640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,193700,280451868,663,663,663,663,10132
|
|
20241022,193600,280451868,663,663,663,663,0
|
|
20241022,193500,280451868,663,663,663,663,0
|
|
20241022,193400,280451868,663,663,663,663,0
|
|
20241022,193300,280451868,663,663,663,663,0
|
|
20241022,193200,280451868,663,663,663,663,0
|
|
20241022,193100,280451868,663,663,663,663,0
|
|
20241022,193000,280451868,663,663,663,663,0
|
|
20241022,192900,280451868,663,663,663,663,0
|
|
20241022,192800,280451868,663,663,663,663,0
|
|
20241022,192700,280451868,663,663,663,663,0
|
|
20241022,192600,280451868,663,663,663,663,0
|
|
20241022,192500,280451868,663,663,663,663,0
|
|
20241022,192400,280451868,663,663,663,663,0
|
|
20241022,192300,280451868,663,663,663,663,0
|
|
20241022,192200,280451868,663,663,663,663,0
|
|
20241022,192100,280451868,663,663,663,663,0
|
|
20241022,192000,280451868,663,663,663,663,0
|
|
20241022,191900,280451868,663,663,663,663,0
|
|
20241022,191800,280451868,663,663,663,663,0
|
|
20241022,191700,280451868,663,663,663,663,0
|
|
20241022,191600,280451868,663,663,663,663,0
|
|
20241022,191500,280451868,663,663,663,663,0
|
|
20241022,191400,280451868,663,663,663,663,0
|
|
20241022,191300,280451868,663,663,663,663,0
|
|
20241022,191200,280451868,663,663,663,663,0
|
|
20241022,191100,280451868,663,663,663,663,0
|
|
20241022,191000,280451868,663,663,663,663,0
|
|
20241022,190900,280451868,663,663,663,663,0
|
|
20241022,190800,280451868,663,663,663,663,0
|
|
20241022,190700,280451868,663,663,663,663,10132
|
|
20241022,190600,280451868,663,663,663,663,0
|
|
20241022,190500,280451868,663,663,663,663,0
|
|
20241022,190400,280451868,663,663,663,663,0
|
|
20241022,190300,280451868,663,663,663,663,0
|
|
20241022,190200,280451868,663,663,663,663,0
|
|
20241022,190100,280451868,663,663,663,663,0
|
|
20241022,190000,280451868,663,663,663,663,0
|
|
20241022,185900,280451868,663,663,663,663,0
|
|
20241022,185800,280451868,663,663,663,663,0
|
|
20241022,185700,280451868,663,663,663,663,0
|
|
20241022,185600,280451868,663,663,663,663,0
|
|
20241022,185500,280451868,663,663,663,663,0
|
|
20241022,185400,280451868,663,663,663,663,0
|
|
20241022,185300,280451868,663,663,663,663,0
|
|
20241022,185200,280451868,663,663,663,663,0
|
|
20241022,185100,280451868,663,663,663,663,0
|
|
20241022,185000,280451868,663,663,663,663,0
|
|
20241022,184900,280451868,663,663,663,663,0
|
|
20241022,184800,280451868,663,663,663,663,0
|
|
20241022,184700,280451868,663,663,663,663,0
|
|
20241022,184600,280451868,663,663,663,663,0
|
|
20241022,184500,280451868,663,663,663,663,0
|
|
20241022,184400,280451868,663,663,663,663,0
|
|
20241022,184300,280451868,663,663,663,663,0
|
|
20241022,184200,280451868,663,663,663,663,0
|
|
20241022,184100,280451868,663,663,663,663,0
|
|
20241022,184000,280451868,663,663,663,663,0
|
|
20241022,183900,280451868,663,663,663,663,0
|
|
20241022,183800,280451868,663,663,663,663,0
|
|
20241022,183700,280451868,663,663,663,663,10132
|
|
20241022,183600,280451868,663,663,663,663,0
|
|
20241022,183500,280451868,663,663,663,663,0
|
|
20241022,183400,280451868,663,663,663,663,0
|
|
20241022,183300,280451868,663,663,663,663,0
|
|
20241022,183200,280451868,663,663,663,663,0
|
|
20241022,183100,280451868,663,663,663,663,0
|
|
20241022,183000,280451868,663,663,663,663,0
|
|
20241022,182900,280451868,663,663,663,663,0
|
|
20241022,182800,280451868,663,663,663,663,0
|
|
20241022,182700,280451868,663,663,663,663,0
|
|
20241022,182600,280451868,663,663,663,663,0
|
|
20241022,182500,280451868,663,663,663,663,0
|
|
20241022,182400,280451868,663,663,663,663,0
|
|
20241022,182300,280451868,663,663,663,663,0
|
|
20241022,182200,280451868,663,663,663,663,0
|
|
20241022,182100,280451868,663,663,663,663,0
|
|
20241022,182000,280451868,663,663,663,663,0
|
|
20241022,181900,280451868,663,663,663,663,0
|
|
20241022,181800,280451868,663,663,663,663,0
|
|
20241022,181700,280451868,663,663,663,663,0
|
|
20241022,181600,280451868,663,663,663,663,0
|
|
20241022,181500,280451868,663,663,663,663,0
|
|
20241022,181400,280451868,663,663,663,663,0
|
|
20241022,181300,280451868,663,663,663,663,0
|
|
20241022,181200,280451868,663,663,663,663,0
|
|
20241022,181100,280451868,663,663,663,663,0
|
|
20241022,181000,280451868,663,663,663,663,0
|
|
20241022,180900,280451868,663,663,663,663,0
|
|
20241022,180800,280451868,663,663,663,663,0
|
|
20241022,180700,280451868,663,663,663,663,10132
|
|
20241022,180600,280451868,663,663,663,663,0
|
|
20241022,180500,280451868,663,663,663,663,0
|
|
20241022,180400,280451868,663,663,663,663,0
|
|
20241022,180300,280451868,663,663,663,663,0
|
|
20241022,180200,280451868,663,663,663,663,0
|
|
20241022,180100,280451868,663,663,663,663,0
|
|
20241022,180000,280451868,663,663,663,663,0
|
|
20241022,175900,280451868,663,663,663,663,0
|
|
20241022,175800,280451868,663,663,663,663,0
|
|
20241022,175700,280451868,663,663,663,663,0
|
|
20241022,175600,280451868,663,663,663,663,0
|
|
20241022,175500,280451868,663,663,663,663,0
|
|
20241022,175400,280451868,663,663,663,663,0
|
|
20241022,175300,280451868,663,663,663,663,0
|
|
20241022,175200,280451868,663,663,663,663,0
|
|
20241022,175100,280451868,663,663,663,663,0
|
|
20241022,175000,280451868,663,663,663,663,0
|
|
20241022,174900,280451868,663,663,663,663,0
|
|
20241022,174800,280451868,663,663,663,663,0
|
|
20241022,174700,280451868,663,663,663,663,0
|
|
20241022,174600,280451868,663,663,663,663,0
|
|
20241022,174500,280451868,663,663,663,663,0
|
|
20241022,174400,280451868,663,663,663,663,0
|
|
20241022,174300,280451868,663,663,663,663,0
|
|
20241022,174200,280451868,663,663,663,663,0
|
|
20241022,174100,280451868,663,663,663,663,0
|
|
20241022,174000,280451868,663,663,663,663,0
|
|
20241022,173900,280451868,663,663,663,663,0
|
|
20241022,173800,280451868,663,663,663,663,0
|
|
20241022,173700,280451868,663,663,663,663,10132
|
|
20241022,173600,280451868,663,663,663,663,0
|
|
20241022,173500,280451868,663,663,663,663,0
|
|
20241022,173400,280451868,663,663,663,663,0
|
|
20241022,173300,280451868,663,663,663,663,0
|
|
20241022,173200,280451868,663,663,663,663,0
|
|
20241022,173100,280451868,663,663,663,663,0
|
|
20241022,173000,280451868,663,663,663,663,0
|
|
20241022,172900,280451868,663,663,663,663,0
|
|
20241022,172800,280451868,663,663,663,663,0
|
|
20241022,172700,280451868,663,663,663,663,0
|
|
20241022,172600,280451868,663,663,663,663,0
|
|
20241022,172500,280451868,663,663,663,663,0
|
|
20241022,172400,280451868,663,663,663,663,0
|
|
20241022,172300,280451868,663,663,663,663,0
|
|
20241022,172200,280451868,663,663,663,663,0
|
|
20241022,172100,280451868,663,663,663,663,0
|
|
20241022,172000,280451868,663,663,663,663,0
|
|
20241022,171900,280451868,663,663,663,663,0
|
|
20241022,171800,280451868,663,663,663,663,0
|
|
20241022,171700,280451868,663,663,663,663,0
|
|
20241022,171600,280451868,663,663,663,663,0
|
|
20241022,171500,280451868,663,663,663,663,0
|
|
20241022,171400,280451868,663,663,663,663,0
|
|
20241022,171300,280451868,663,663,663,663,0
|
|
20241022,171200,280451868,663,663,663,663,0
|
|
20241022,171100,280451868,663,663,663,663,0
|
|
20241022,171000,280451868,663,663,663,663,0
|
|
20241022,170900,280451868,663,663,663,663,0
|
|
20241022,170800,280451868,663,663,663,663,0
|
|
20241022,170700,280451868,663,663,663,663,10132
|
|
20241022,170600,280451868,663,663,663,663,0
|
|
20241022,170500,280451868,663,663,663,663,0
|
|
20241022,170400,280451868,663,663,663,663,0
|
|
20241022,170300,280451868,663,663,663,663,0
|
|
20241022,170200,280451868,663,663,663,663,0
|
|
20241022,170100,280451868,663,663,663,663,0
|
|
20241022,170000,280451868,663,663,663,663,0
|
|
20241022,165900,280451868,663,663,663,663,0
|
|
20241022,165800,280451868,663,663,663,663,0
|
|
20241022,165700,280451868,663,663,663,663,0
|
|
20241022,165600,280451868,663,663,663,663,0
|
|
20241022,165500,280451868,663,663,663,663,0
|
|
20241022,165400,280451868,663,663,663,663,0
|
|
20241022,165300,280451868,663,663,663,663,0
|
|
20241022,165200,280451868,663,663,663,663,0
|
|
20241022,165100,280451868,663,663,663,663,0
|
|
20241022,165000,280451868,663,663,663,663,0
|
|
20241022,164900,280451868,663,663,663,663,0
|
|
20241022,164800,280451868,663,663,663,663,0
|
|
20241022,164700,280451868,663,663,663,663,0
|
|
20241022,164600,280451868,663,663,663,663,0
|
|
20241022,164500,280451868,663,663,663,663,0
|
|
20241022,164400,280451868,663,663,663,663,0
|
|
20241022,164300,280451868,663,663,663,663,0
|
|
20241022,164200,280451868,663,663,663,663,0
|
|
20241022,164100,280451868,663,663,663,663,0
|
|
20241022,164000,280451868,663,663,663,663,0
|
|
20241022,163900,280451868,663,663,663,663,0
|
|
20241022,163800,280451868,663,663,663,663,0
|
|
20241022,163700,280451868,663,663,663,663,10132
|
|
20241022,163600,280451868,663,663,663,663,0
|
|
20241022,163500,280451868,663,663,663,663,0
|
|
20241022,163400,280451868,663,663,663,663,0
|
|
20241022,163300,280451868,663,663,663,663,0
|
|
20241022,163200,280451868,663,663,663,663,0
|
|
20241022,163100,280451868,663,663,663,663,0
|
|
20241022,163000,280451868,663,663,663,663,0
|
|
20241022,162900,280451868,663,663,663,663,0
|
|
20241022,162800,280451868,663,663,663,663,0
|
|
20241022,162700,280451868,663,663,663,663,0
|
|
20241022,162600,280451868,663,663,663,663,0
|
|
20241022,162500,280451868,663,663,663,663,0
|
|
20241022,162400,280451868,663,663,663,663,0
|
|
20241022,162300,280451868,663,663,663,663,0
|
|
20241022,162200,280451868,663,663,663,663,0
|
|
20241022,162100,280451868,663,663,663,663,0
|
|
20241022,162000,280451868,663,663,663,663,0
|
|
20241022,161900,280451868,663,663,663,663,0
|
|
20241022,161800,280451868,663,663,663,663,0
|
|
20241022,161700,280451868,663,663,663,663,0
|
|
20241022,161600,280451868,663,663,663,663,0
|
|
20241022,161500,280451868,663,663,663,663,0
|
|
20241022,161400,280451868,663,663,663,663,0
|
|
20241022,161300,280451868,663,663,663,663,0
|
|
20241022,161200,280451868,663,663,663,663,0
|
|
20241022,161100,280451868,663,663,663,663,0
|
|
20241022,161000,280451868,663,663,663,663,0
|
|
20241022,160900,280451868,663,663,663,663,0
|
|
20241022,160800,280451868,663,663,663,663,0
|
|
20241022,160700,280451868,663,663,663,663,10132
|
|
20241022,160600,280451868,663,663,663,663,0
|
|
20241022,160500,280451868,663,663,663,663,0
|
|
20241022,160400,280451868,663,663,663,663,0
|
|
20241022,160300,280451868,663,663,663,663,0
|
|
20241022,160200,280451868,663,663,663,663,0
|
|
20241022,160100,280451868,663,663,663,663,0
|
|
20241022,160000,280451868,663,663,663,663,0
|
|
20241022,155900,280451868,663,663,663,663,0
|
|
20241022,155800,280451868,663,663,663,663,0
|
|
20241022,155700,280451868,663,663,663,663,0
|
|
20241022,155600,280451868,663,663,663,663,0
|
|
20241022,155500,280451868,663,663,663,663,0
|
|
20241022,155400,280451868,663,663,663,663,0
|
|
20241022,155300,280451868,663,663,663,663,0
|
|
20241022,155200,280451868,663,663,663,663,0
|
|
20241022,155100,280451868,663,663,663,663,0
|
|
20241022,155000,280451868,663,663,663,663,0
|
|
20241022,154900,280451868,663,663,663,663,0
|
|
20241022,154800,280451868,663,663,663,663,0
|
|
20241022,154700,280451868,663,663,663,663,0
|
|
20241022,154600,280451868,663,663,663,663,0
|
|
20241022,154500,280451868,663,663,663,663,0
|
|
20241022,154400,280451868,663,663,663,663,0
|
|
20241022,154300,280451868,663,663,663,663,0
|
|
20241022,154200,280451868,663,663,663,663,0
|
|
20241022,154100,280451868,663,663,663,663,0
|
|
20241022,154000,280451868,663,663,663,663,0
|
|
20241022,153900,280451868,663,663,663,663,0
|
|
20241022,153800,280451868,663,663,663,663,0
|
|
20241022,153700,280451868,663,663,663,663,10132
|
|
20241022,153600,280451868,663,663,663,663,0
|
|
20241022,153500,280451868,663,663,663,663,0
|
|
20241022,153400,280451868,663,663,663,663,0
|
|
20241022,153300,280451868,663,663,663,663,0
|
|
20241022,153200,280451868,663,663,663,663,0
|
|
20241022,153100,280451868,663,663,663,663,0
|
|
20241022,153000,280451868,663,663,663,663,10132
|
|
20241022,152900,273734352,665,665,665,665,0
|
|
20241022,152800,273734352,665,665,665,665,0
|
|
20241022,152700,273734352,665,665,665,665,0
|
|
20241022,152600,273734352,665,665,665,665,0
|
|
20241022,152500,273734352,665,665,665,665,0
|
|
20241022,152400,273734352,665,665,665,665,0
|
|
20241022,152300,273734352,665,665,665,665,0
|
|
20241022,152200,273734352,665,665,665,665,0
|
|
20241022,152100,273734352,665,665,665,665,0
|
|
20241022,152000,273734352,665,665,665,665,0
|
|
20241022,151900,273734352,665,669,669,665,364
|
|
20241022,151800,273492268,670,669,670,664,560
|
|
20241022,151700,273120104,669,670,670,669,150
|
|
20241022,151600,273019704,669,669,669,669,60
|
|
20241022,151500,272979564,675,673,675,673,900
|
|
20241022,151400,272372384,675,675,675,675,0
|
|
20241022,151300,272372384,675,668,675,668,5085
|
|
20241022,151200,268959227,668,665,668,664,1944
|
|
20241022,151100,267668254,664,668,668,664,596
|
|
20241022,151000,267272489,668,668,668,665,2006
|
|
20241022,150900,265938481,668,668,668,668,1
|
|
20241022,150800,265937813,665,665,665,665,31
|
|
20241022,150700,265917198,668,668,668,668,1
|
|
20241022,150600,265916530,668,668,668,665,40
|
|
20241022,150500,265889924,665,665,665,665,1
|
|
20241022,150400,265889259,668,668,668,668,40
|
|
20241022,150300,265862539,668,666,668,664,2463
|
|
20241022,150200,264224306,665,665,665,665,881
|
|
20241022,150100,263638441,665,665,665,665,10
|
|
20241022,150000,263631791,668,668,668,668,13
|
|
20241022,145900,263623107,668,668,668,668,201
|
|
20241022,145800,263488839,666,667,668,666,1202
|
|
20241022,145700,262687303,668,667,668,667,221
|
|
20241022,145600,262539883,668,668,668,668,1488
|
|
20241022,145500,261545899,670,668,670,668,3501
|
|
20241022,145400,259207229,668,668,668,668,300
|
|
20241022,145300,259006829,671,669,671,669,51
|
|
20241022,145200,258972708,671,671,671,671,0
|
|
20241022,145100,258972708,671,671,671,671,0
|
|
20241022,145000,258972708,671,668,671,668,300
|
|
20241022,144900,258772305,669,670,670,669,1107
|
|
20241022,144800,258031701,670,670,670,670,636
|
|
20241022,144700,257605581,670,670,670,670,190
|
|
20241022,144600,257478281,670,670,670,670,2110
|
|
20241022,144500,256064581,670,670,670,670,0
|
|
20241022,144400,256064581,670,670,670,670,0
|
|
20241022,144300,256064581,670,669,670,669,111
|
|
20241022,144200,255990221,669,669,669,669,1823
|
|
20241022,144100,254770634,669,669,669,669,90
|
|
20241022,144000,254710424,669,669,669,669,39
|
|
20241022,143900,254684333,669,669,669,669,1
|
|
20241022,143800,254683664,668,668,668,668,963
|
|
20241022,143700,254040380,668,668,668,668,112
|
|
20241022,143600,253965564,668,668,668,668,9
|
|
20241022,143500,253959552,668,668,668,668,30
|
|
20241022,143400,253939512,669,669,669,669,0
|
|
20241022,143300,253939512,669,669,669,669,0
|
|
20241022,143200,253939512,669,668,669,666,716
|
|
20241022,143100,253462053,670,667,670,667,199
|
|
20241022,143000,253329317,669,669,669,669,1000
|
|
20241022,142900,252660317,669,669,669,669,0
|
|
20241022,142800,252660317,669,669,669,669,0
|
|
20241022,142700,252660317,669,669,669,669,1
|
|
20241022,142600,252659648,666,668,669,666,1668
|
|
20241022,142500,251543940,668,666,668,666,24
|
|
20241022,142400,251527952,670,670,670,670,0
|
|
20241022,142300,251527952,670,666,670,666,199
|
|
20241022,142200,251395414,670,670,670,670,0
|
|
20241022,142100,251395414,670,670,670,670,0
|
|
20241022,142000,251395414,670,670,670,670,0
|
|
20241022,141900,251395414,670,670,670,670,1
|
|
20241022,141800,251394744,668,668,668,668,1
|
|
20241022,141700,251394076,665,669,669,665,28
|
|
20241022,141600,251375348,670,670,670,670,0
|
|
20241022,141500,251375348,670,670,670,670,0
|
|
20241022,141400,251375348,670,670,670,670,0
|
|
20241022,141300,251375348,670,670,670,670,10
|
|
20241022,141200,251368648,670,670,670,670,0
|
|
20241022,141100,251368648,670,670,670,670,482
|
|
20241022,141000,251045708,670,668,670,668,2
|
|
20241022,140900,251044370,669,669,669,669,4
|
|
20241022,140800,251041694,668,668,668,668,257
|
|
20241022,140700,250870018,668,667,668,667,227
|
|
20241022,140600,250718596,667,664,667,663,2466
|
|
20241022,140500,249082665,664,664,664,664,214
|
|
20241022,140400,248940569,666,666,666,666,1
|
|
20241022,140300,248939903,664,666,666,664,5
|
|
20241022,140200,248936577,666,664,666,662,11001
|
|
20241022,140100,241653630,666,665,666,663,6233
|
|
20241022,140000,237518486,666,666,666,666,10
|
|
20241022,135900,237511826,666,666,666,666,25
|
|
20241022,135800,237495176,666,666,666,666,1000
|
|
20241022,135700,236829176,666,666,666,666,0
|
|
20241022,135600,236829176,666,666,666,665,124
|
|
20241022,135500,236746596,667,667,667,667,1
|
|
20241022,135400,236745929,666,664,666,664,502
|
|
20241022,135300,236412573,665,667,667,665,2273
|
|
20241022,135200,234900966,665,666,666,665,9236
|
|
20241022,135100,228757887,667,667,667,667,61
|
|
20241022,135000,228717200,668,668,668,668,15
|
|
20241022,134900,228707180,669,669,669,669,0
|
|
20241022,134800,228707180,669,669,669,669,0
|
|
20241022,134700,228707180,669,668,669,668,13
|
|
20241022,134600,228698493,668,668,668,668,480
|
|
20241022,134500,228377853,668,668,668,668,300
|
|
20241022,134400,228177453,668,667,668,667,2944
|
|
20241022,134300,226210905,667,667,667,667,0
|
|
20241022,134200,226210905,667,667,667,667,1001
|
|
20241022,134100,225543238,666,666,666,666,585
|
|
20241022,134000,225153628,666,665,666,665,563
|
|
20241022,133900,224779223,666,666,666,666,0
|
|
20241022,133800,224779223,666,666,666,666,0
|
|
20241022,133700,224779223,666,666,666,666,103
|
|
20241022,133600,224710625,667,667,667,667,0
|
|
20241022,133500,224710625,667,667,667,667,708
|
|
20241022,133400,224238389,665,665,665,665,0
|
|
20241022,133300,224238389,665,666,666,665,2000
|
|
20241022,133200,222907269,666,666,666,666,200
|
|
20241022,133100,222774069,667,667,667,667,100
|
|
20241022,133000,222707369,667,667,667,667,0
|
|
20241022,132900,222707369,667,666,667,666,1043
|
|
20241022,132800,222011731,668,668,668,668,10
|
|
20241022,132700,222005051,667,666,667,666,607
|
|
20241022,132600,221600352,667,667,667,667,2
|
|
20241022,132500,221599018,667,667,667,667,0
|
|
20241022,132400,221599018,667,667,667,667,200
|
|
20241022,132300,221465618,667,667,667,667,0
|
|
20241022,132200,221465618,667,667,667,667,0
|
|
20241022,132100,221465618,667,667,667,667,1
|
|
20241022,132000,221464951,667,667,667,667,2
|
|
20241022,131900,221463617,667,667,667,667,0
|
|
20241022,131800,221463617,667,667,667,667,0
|
|
20241022,131700,221463617,667,667,667,667,3002
|
|
20241022,131600,219461283,667,666,667,666,276
|
|
20241022,131500,219277391,667,666,667,666,600
|
|
20241022,131400,218877491,667,666,667,666,793
|
|
20241022,131300,218348870,665,665,665,665,620
|
|
20241022,131200,217936570,668,668,668,668,0
|
|
20241022,131100,217936570,668,668,668,668,64
|
|
20241022,131000,217893818,668,668,668,668,0
|
|
20241022,130900,217893818,668,668,668,668,0
|
|
20241022,130800,217893818,668,668,668,668,50
|
|
20241022,130700,217860418,667,667,667,667,631
|
|
20241022,130600,217439541,668,668,668,668,0
|
|
20241022,130500,217439541,668,666,668,666,390
|
|
20241022,130400,217179781,668,668,668,668,210
|
|
20241022,130300,217039501,668,668,668,668,0
|
|
20241022,130200,217039501,668,668,668,668,0
|
|
20241022,130100,217039501,668,668,668,668,0
|
|
20241022,130000,217039501,668,668,668,668,0
|
|
20241022,125900,217039501,668,668,668,668,0
|
|
20241022,125800,217039501,668,668,668,668,18
|
|
20241022,125700,217027477,669,669,669,669,0
|
|
20241022,125600,217027477,669,669,669,663,12329
|
|
20241022,125500,208843579,669,669,669,669,5
|
|
20241022,125400,208840234,669,670,670,669,30
|
|
20241022,125300,208820163,670,671,671,670,16
|
|
20241022,125200,208809428,671,671,671,671,5
|
|
20241022,125100,208806073,671,671,671,671,5
|
|
20241022,125000,208802718,670,670,670,670,86
|
|
20241022,124900,208745098,671,671,671,671,11
|
|
20241022,124800,208737717,671,671,671,671,39
|
|
20241022,124700,208711548,671,671,671,671,20
|
|
20241022,124600,208698128,671,671,672,671,2337
|
|
20241022,124500,207129851,671,671,671,671,705
|
|
20241022,124400,206656796,671,671,671,671,129
|
|
20241022,124300,206570237,672,672,672,672,0
|
|
20241022,124200,206570237,672,672,672,672,0
|
|
20241022,124100,206570237,672,672,674,672,13075
|
|
20241022,124000,197783801,673,673,673,673,470
|
|
20241022,123900,197467491,673,673,673,673,718
|
|
20241022,123800,196984277,672,672,672,672,1993
|
|
20241022,123700,195644981,671,671,671,671,98
|
|
20241022,123600,195579223,672,672,672,672,2
|
|
20241022,123500,195577879,671,671,671,671,243
|
|
20241022,123400,195414826,672,672,672,672,10
|
|
20241022,123300,195408106,670,671,671,670,3502
|
|
20241022,123200,193058564,672,672,672,672,0
|
|
20241022,123100,193058564,672,672,672,672,0
|
|
20241022,123000,193058564,672,671,672,671,1029
|
|
20241022,122900,192368093,671,671,671,671,50
|
|
20241022,122800,192334543,671,671,671,671,64
|
|
20241022,122700,192291599,671,671,671,671,69
|
|
20241022,122600,192245300,671,671,671,671,1
|
|
20241022,122500,192244629,670,670,670,670,345
|
|
20241022,122400,192013479,671,671,671,671,5
|
|
20241022,122300,192010124,668,669,669,668,400
|
|
20241022,122200,191742912,668,668,668,668,0
|
|
20241022,122100,191742912,668,668,668,668,0
|
|
20241022,122000,191742912,668,666,668,666,5487
|
|
20241022,121900,188079459,666,666,666,666,0
|
|
20241022,121800,188079459,666,666,666,666,194
|
|
20241022,121700,187950255,666,666,666,666,100
|
|
20241022,121600,187883655,666,666,666,666,0
|
|
20241022,121500,187883655,666,666,666,666,310
|
|
20241022,121400,187677195,666,666,666,666,0
|
|
20241022,121300,187677195,666,666,666,666,698
|
|
20241022,121200,187212327,666,666,666,666,2
|
|
20241022,121100,187210995,666,666,666,666,357
|
|
20241022,121000,186973233,666,666,666,666,155
|
|
20241022,120900,186870003,668,668,668,668,100
|
|
20241022,120800,186803203,668,668,668,668,100
|
|
20241022,120700,186736403,668,668,668,668,1206
|
|
20241022,120600,185930795,667,667,667,667,400
|
|
20241022,120500,185663995,667,667,667,667,0
|
|
20241022,120400,185663995,667,667,667,667,0
|
|
20241022,120300,185663995,667,667,667,667,0
|
|
20241022,120200,185663995,667,668,668,667,20
|
|
20241022,120100,185650645,668,668,668,668,0
|
|
20241022,120000,185650645,668,668,668,668,553
|
|
20241022,115900,185281241,668,668,668,668,11
|
|
20241022,115800,185273893,667,667,667,667,200
|
|
20241022,115700,185140493,670,670,670,670,0
|
|
20241022,115600,185140493,670,670,670,670,50
|
|
20241022,115500,185106993,670,670,670,670,101
|
|
20241022,115400,185039323,671,671,671,671,0
|
|
20241022,115300,185039323,671,671,671,671,0
|
|
20241022,115200,185039323,671,671,671,671,0
|
|
20241022,115100,185039323,671,671,671,671,0
|
|
20241022,115000,185039323,671,671,671,671,10
|
|
20241022,114900,185032613,671,671,671,671,100
|
|
20241022,114800,184965513,671,671,671,671,0
|
|
20241022,114700,184965513,671,671,671,671,1
|
|
20241022,114600,184964842,669,669,669,669,198
|
|
20241022,114500,184832380,666,671,671,666,155
|
|
20241022,114400,184728450,671,671,671,671,0
|
|
20241022,114300,184728450,671,671,671,671,0
|
|
20241022,114200,184728450,671,671,671,671,1
|
|
20241022,114100,184727779,671,671,671,671,0
|
|
20241022,114000,184727779,671,671,671,671,3
|
|
20241022,113900,184725766,663,667,667,663,9003
|
|
20241022,113800,178746714,667,670,670,667,174
|
|
20241022,113700,178630353,670,668,670,668,8000
|
|
20241022,113600,173271396,667,667,667,667,0
|
|
20241022,113500,173271396,667,667,667,667,0
|
|
20241022,113400,173271396,667,667,667,667,0
|
|
20241022,113300,173271396,667,667,667,667,0
|
|
20241022,113200,173271396,667,667,667,667,0
|
|
20241022,113100,173271396,667,667,667,667,0
|
|
20241022,113000,173271396,667,667,667,667,0
|
|
20241022,112900,173271396,667,667,667,667,0
|
|
20241022,112800,173271396,667,668,668,667,101
|
|
20241022,112700,173204028,667,667,667,667,0
|
|
20241022,112600,173204028,667,667,667,667,1
|
|
20241022,112500,173203361,667,667,667,667,0
|
|
20241022,112400,173203361,667,667,667,667,0
|
|
20241022,112300,173203361,667,667,667,667,0
|
|
20241022,112200,173203361,667,667,667,667,0
|
|
20241022,112100,173203361,667,667,667,667,0
|
|
20241022,112000,173203361,667,668,668,667,211
|
|
20241022,111900,173062614,668,668,668,668,70
|
|
20241022,111800,173015854,667,667,667,667,85
|
|
20241022,111700,172959159,667,667,667,666,2013
|
|
20241022,111600,171617276,667,667,667,667,0
|
|
20241022,111500,171617276,667,667,667,667,0
|
|
20241022,111400,171617276,667,664,667,664,52
|
|
20241022,111300,171582695,665,666,666,665,2533
|
|
20241022,111200,169898240,667,667,667,667,30
|
|
20241022,111100,169878230,667,667,667,667,5
|
|
20241022,111000,169874895,666,666,666,666,1708
|
|
20241022,110900,168737367,667,667,667,667,65
|
|
20241022,110800,168694012,666,665,666,665,1057
|
|
20241022,110700,167990540,664,664,664,664,3090
|
|
20241022,110600,165938780,664,665,665,664,40
|
|
20241022,110500,165912210,665,665,665,665,0
|
|
20241022,110400,165912210,665,665,665,665,150
|
|
20241022,110300,165812460,665,665,665,665,523
|
|
20241022,110200,165464665,663,663,663,663,115
|
|
20241022,110100,165388420,663,663,663,663,5020
|
|
20241022,110000,162060160,663,663,663,663,0
|
|
20241022,105900,162060160,663,666,666,663,250
|
|
20241022,105800,161894289,666,666,666,666,1
|
|
20241022,105700,161893623,668,667,668,667,35
|
|
20241022,105600,161870276,667,667,667,665,1985
|
|
20241022,105500,160546961,669,669,669,669,0
|
|
20241022,105400,160546961,669,666,669,666,2982
|
|
20241022,105300,158558117,665,665,665,665,0
|
|
20241022,105200,158558117,665,664,665,664,2300
|
|
20241022,105100,157029917,663,663,663,663,0
|
|
20241022,105000,157029917,663,663,663,663,0
|
|
20241022,104900,157029917,663,666,666,663,620
|
|
20241022,104800,156618811,667,667,667,667,206
|
|
20241022,104700,156481409,670,670,670,670,0
|
|
20241022,104600,156481409,670,670,670,670,0
|
|
20241022,104500,156481409,670,670,670,670,200
|
|
20241022,104400,156347409,670,668,670,668,99
|
|
20241022,104300,156281215,668,668,668,668,334
|
|
20241022,104200,156058103,666,667,667,666,69
|
|
20241022,104100,156012090,668,668,668,668,1
|
|
20241022,104000,156011422,667,667,667,666,48
|
|
20241022,103900,155979407,667,667,667,667,100
|
|
20241022,103800,155912707,667,667,667,667,50
|
|
20241022,103700,155879357,667,667,667,667,858
|
|
20241022,103600,155307071,665,665,665,665,0
|
|
20241022,103500,155307071,665,666,666,665,49
|
|
20241022,103400,155274438,666,667,667,666,102
|
|
20241022,103300,155206405,667,667,667,667,42
|
|
20241022,103200,155178391,666,666,666,666,193
|
|
20241022,103100,155049853,666,664,666,664,744
|
|
20241022,103000,154555835,664,664,664,664,0
|
|
20241022,102900,154555835,664,664,664,664,10
|
|
20241022,102800,154549195,665,665,665,665,17
|
|
20241022,102700,154537890,665,665,665,665,5
|
|
20241022,102600,154534565,666,666,666,666,0
|
|
20241022,102500,154534565,666,665,666,665,14
|
|
20241022,102400,154525243,663,666,666,663,651
|
|
20241022,102300,154093504,666,664,666,664,664
|
|
20241022,102200,153652566,663,663,663,663,36
|
|
20241022,102100,153628698,663,663,663,663,2
|
|
20241022,102000,153627372,664,663,664,663,2563
|
|
20241022,101900,151928102,663,662,663,662,200
|
|
20241022,101800,151795700,663,660,663,660,1297
|
|
20241022,101700,150936858,660,661,661,660,1514
|
|
20241022,101600,149937614,661,662,662,661,14
|
|
20241022,101500,149928347,662,662,662,662,205
|
|
20241022,101400,149792637,661,659,661,659,12
|
|
20241022,101300,149784725,659,663,663,659,3784
|
|
20241022,101200,147290987,659,660,660,659,1205
|
|
20241022,101100,146495688,659,665,665,659,8664
|
|
20241022,101000,140755997,668,667,668,667,32
|
|
20241022,100900,140734651,667,668,668,667,176
|
|
20241022,100800,140617258,667,667,667,667,301
|
|
20241022,100700,140416491,667,667,667,667,140
|
|
20241022,100600,140323111,665,665,667,665,2514
|
|
20241022,100500,138650301,667,668,668,667,28
|
|
20241022,100400,138631615,668,668,668,668,55
|
|
20241022,100300,138594875,665,665,668,665,1278
|
|
20241022,100200,137744975,663,663,663,663,736
|
|
20241022,100100,137257007,663,666,668,663,1357
|
|
20241022,100000,136356641,668,664,668,663,1396
|
|
20241022,095900,135427369,664,663,665,663,117
|
|
20241022,095800,135349672,664,661,664,661,1192
|
|
20241022,095700,134558758,661,661,661,661,0
|
|
20241022,095600,134558758,661,661,661,661,107
|
|
20241022,095500,134488031,661,664,664,660,140
|
|
20241022,095400,134395193,664,664,664,664,383
|
|
20241022,095300,134140881,664,663,664,663,56
|
|
20241022,095200,134103749,663,660,663,657,122
|
|
20241022,095100,134023319,655,664,664,652,12135
|
|
20241022,095000,125977840,650,653,664,650,11552
|
|
20241022,094900,118387315,651,658,659,651,9329
|
|
20241022,094800,112265472,650,662,662,650,15130
|
|
20241022,094700,102389435,662,663,663,656,7358
|
|
20241022,094600,97533777,663,666,666,663,3838
|
|
20241022,094500,94988180,666,678,678,663,25302
|
|
20241022,094400,78122569,673,678,678,673,2379
|
|
20241022,094300,76521462,679,679,679,679,0
|
|
20241022,094200,76521462,679,672,679,672,5338
|
|
20241022,094100,72928998,673,673,673,673,26
|
|
20241022,094000,72911500,673,673,673,672,176
|
|
20241022,093900,72793055,673,673,673,673,51
|
|
20241022,093800,72758732,673,674,674,673,1650
|
|
20241022,093700,71647542,679,674,679,674,270
|
|
20241022,093600,71465462,674,679,679,674,1375
|
|
20241022,093500,70535763,680,678,680,678,9
|
|
20241022,093400,70529651,678,678,678,678,140
|
|
20241022,093300,70434731,679,680,684,679,7051
|
|
20241022,093200,65639668,685,685,685,685,1
|
|
20241022,093100,65638983,685,684,685,684,2827
|
|
20241022,093000,63703988,684,684,684,684,0
|
|
20241022,092900,63703988,684,684,684,684,24
|
|
20241022,092800,63687572,680,680,680,680,2022
|
|
20241022,092700,62312612,680,680,680,680,1
|
|
20241022,092600,62311932,684,684,684,684,0
|
|
20241022,092500,62311932,684,684,684,684,10
|
|
20241022,092400,62305092,684,684,684,684,1781
|
|
20241022,092300,61086888,684,684,684,684,0
|
|
20241022,092200,61086888,684,674,684,674,15629
|
|
20241022,092100,50520286,674,674,674,673,1694
|
|
20241022,092000,49379497,674,675,676,674,1461
|
|
20241022,091900,48393125,676,676,676,676,300
|
|
20241022,091800,48190325,674,675,675,674,10264
|
|
20241022,091700,41262225,675,677,677,675,200
|
|
20241022,091600,41126927,677,677,685,677,820
|
|
20241022,091500,40571551,685,671,685,671,562
|
|
20241022,091400,40192686,678,685,688,661,13201
|
|
20241022,091300,31209916,689,690,690,686,542
|
|
20241022,091200,30837571,692,692,692,692,817
|
|
20241022,091100,30272207,687,687,687,687,1783
|
|
20241022,091000,29047286,687,687,687,687,2
|
|
20241022,090900,29045912,697,696,697,696,3075
|
|
20241022,090800,26902937,697,687,697,686,4481
|
|
20241022,090700,23812332,689,698,698,689,22300
|
|
20241022,090600,8360129,698,694,698,694,2106
|
|
20241022,090500,6898141,694,694,694,694,29
|
|
20241022,090400,6878015,694,694,694,694,145
|
|
20241022,090300,6777385,700,703,703,697,728
|
|
20241022,090200,6269541,698,702,702,698,4516
|
|
20241022,090100,3117329,703,705,707,700,3056
|
|
20241022,090000,970004,707,707,707,707,1372
|