665 lines
28 KiB
CSV
665 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,200200,87114570,762,762,762,762,2276
|
|
20241025,200100,87114570,762,762,762,762,0
|
|
20241025,200000,87114570,762,762,762,762,0
|
|
20241025,195900,87114570,762,762,762,762,0
|
|
20241025,195800,87114570,762,762,762,762,0
|
|
20241025,195700,87114570,762,762,762,762,0
|
|
20241025,195600,87114570,762,762,762,762,0
|
|
20241025,195500,87114570,762,762,762,762,0
|
|
20241025,195400,87114570,762,762,762,762,0
|
|
20241025,195300,87114570,762,762,762,762,0
|
|
20241025,195200,87114570,762,762,762,762,0
|
|
20241025,195100,87114570,762,762,762,762,0
|
|
20241025,195000,87114570,762,762,762,762,0
|
|
20241025,194900,87114570,762,762,762,762,0
|
|
20241025,194800,87114570,762,762,762,762,0
|
|
20241025,194700,87114570,762,762,762,762,0
|
|
20241025,194600,87114570,762,762,762,762,0
|
|
20241025,194500,87114570,762,762,762,762,0
|
|
20241025,194400,87114570,762,762,762,762,0
|
|
20241025,194300,87114570,762,762,762,762,0
|
|
20241025,194200,87114570,762,762,762,762,0
|
|
20241025,194100,87114570,762,762,762,762,0
|
|
20241025,194000,87114570,762,762,762,762,0
|
|
20241025,193900,87114570,762,762,762,762,0
|
|
20241025,193800,87114570,762,762,762,762,0
|
|
20241025,193700,87114570,762,762,762,762,0
|
|
20241025,193600,87114570,762,762,762,762,0
|
|
20241025,193500,87114570,762,762,762,762,0
|
|
20241025,193400,87114570,762,762,762,762,0
|
|
20241025,193300,87114570,762,762,762,762,0
|
|
20241025,193200,87114570,762,762,762,762,2276
|
|
20241025,193100,87114570,762,762,762,762,0
|
|
20241025,193000,87114570,762,762,762,762,0
|
|
20241025,192900,87114570,762,762,762,762,0
|
|
20241025,192800,87114570,762,762,762,762,0
|
|
20241025,192700,87114570,762,762,762,762,0
|
|
20241025,192600,87114570,762,762,762,762,0
|
|
20241025,192500,87114570,762,762,762,762,0
|
|
20241025,192400,87114570,762,762,762,762,0
|
|
20241025,192300,87114570,762,762,762,762,0
|
|
20241025,192200,87114570,762,762,762,762,0
|
|
20241025,192100,87114570,762,762,762,762,0
|
|
20241025,192000,87114570,762,762,762,762,0
|
|
20241025,191900,87114570,762,762,762,762,0
|
|
20241025,191800,87114570,762,762,762,762,0
|
|
20241025,191700,87114570,762,762,762,762,0
|
|
20241025,191600,87114570,762,762,762,762,0
|
|
20241025,191500,87114570,762,762,762,762,0
|
|
20241025,191400,87114570,762,762,762,762,0
|
|
20241025,191300,87114570,762,762,762,762,0
|
|
20241025,191200,87114570,762,762,762,762,0
|
|
20241025,191100,87114570,762,762,762,762,0
|
|
20241025,191000,87114570,762,762,762,762,0
|
|
20241025,190900,87114570,762,762,762,762,0
|
|
20241025,190800,87114570,762,762,762,762,0
|
|
20241025,190700,87114570,762,762,762,762,0
|
|
20241025,190600,87114570,762,762,762,762,0
|
|
20241025,190500,87114570,762,762,762,762,0
|
|
20241025,190400,87114570,762,762,762,762,0
|
|
20241025,190300,87114570,762,762,762,762,0
|
|
20241025,190200,87114570,762,762,762,762,2276
|
|
20241025,190100,87114570,762,762,762,762,0
|
|
20241025,190000,87114570,762,762,762,762,0
|
|
20241025,185900,87114570,762,762,762,762,0
|
|
20241025,185800,87114570,762,762,762,762,0
|
|
20241025,185700,87114570,762,762,762,762,0
|
|
20241025,185600,87114570,762,762,762,762,0
|
|
20241025,185500,87114570,762,762,762,762,0
|
|
20241025,185400,87114570,762,762,762,762,0
|
|
20241025,185300,87114570,762,762,762,762,0
|
|
20241025,185200,87114570,762,762,762,762,0
|
|
20241025,185100,87114570,762,762,762,762,0
|
|
20241025,185000,87114570,762,762,762,762,0
|
|
20241025,184900,87114570,762,762,762,762,0
|
|
20241025,184800,87114570,762,762,762,762,0
|
|
20241025,184700,87114570,762,762,762,762,0
|
|
20241025,184600,87114570,762,762,762,762,0
|
|
20241025,184500,87114570,762,762,762,762,0
|
|
20241025,184400,87114570,762,762,762,762,0
|
|
20241025,184300,87114570,762,762,762,762,0
|
|
20241025,184200,87114570,762,762,762,762,0
|
|
20241025,184100,87114570,762,762,762,762,0
|
|
20241025,184000,87114570,762,762,762,762,0
|
|
20241025,183900,87114570,762,762,762,762,0
|
|
20241025,183800,87114570,762,762,762,762,0
|
|
20241025,183700,87114570,762,762,762,762,0
|
|
20241025,183600,87114570,762,762,762,762,0
|
|
20241025,183500,87114570,762,762,762,762,0
|
|
20241025,183400,87114570,762,762,762,762,0
|
|
20241025,183300,87114570,762,762,762,762,0
|
|
20241025,183200,87114570,762,762,762,762,2276
|
|
20241025,183100,87114570,762,762,762,762,0
|
|
20241025,183000,87114570,762,762,762,762,0
|
|
20241025,182900,87114570,762,762,762,762,0
|
|
20241025,182800,87114570,762,762,762,762,0
|
|
20241025,182700,87114570,762,762,762,762,0
|
|
20241025,182600,87114570,762,762,762,762,0
|
|
20241025,182500,87114570,762,762,762,762,0
|
|
20241025,182400,87114570,762,762,762,762,0
|
|
20241025,182300,87114570,762,762,762,762,0
|
|
20241025,182200,87114570,762,762,762,762,0
|
|
20241025,182100,87114570,762,762,762,762,0
|
|
20241025,182000,87114570,762,762,762,762,0
|
|
20241025,181900,87114570,762,762,762,762,0
|
|
20241025,181800,87114570,762,762,762,762,0
|
|
20241025,181700,87114570,762,762,762,762,0
|
|
20241025,181600,87114570,762,762,762,762,0
|
|
20241025,181500,87114570,762,762,762,762,0
|
|
20241025,181400,87114570,762,762,762,762,0
|
|
20241025,181300,87114570,762,762,762,762,0
|
|
20241025,181200,87114570,762,762,762,762,0
|
|
20241025,181100,87114570,762,762,762,762,0
|
|
20241025,181000,87114570,762,762,762,762,0
|
|
20241025,180900,87114570,762,762,762,762,0
|
|
20241025,180800,87114570,762,762,762,762,0
|
|
20241025,180700,87114570,762,762,762,762,0
|
|
20241025,180600,87114570,762,762,762,762,0
|
|
20241025,180500,87114570,762,762,762,762,0
|
|
20241025,180400,87114570,762,762,762,762,0
|
|
20241025,180300,87114570,762,762,762,762,0
|
|
20241025,180200,87114570,762,762,762,762,2276
|
|
20241025,180100,87114570,762,762,762,762,0
|
|
20241025,180000,87114570,762,762,762,762,0
|
|
20241025,175900,87114570,762,762,762,762,0
|
|
20241025,175800,87114570,762,762,762,762,0
|
|
20241025,175700,87114570,762,762,762,762,0
|
|
20241025,175600,87114570,762,762,762,762,0
|
|
20241025,175500,87114570,762,762,762,762,0
|
|
20241025,175400,87114570,762,762,762,762,0
|
|
20241025,175300,87114570,762,762,762,762,0
|
|
20241025,175200,87114570,762,762,762,762,0
|
|
20241025,175100,87114570,762,762,762,762,0
|
|
20241025,175000,87114570,762,762,762,762,0
|
|
20241025,174900,87114570,762,762,762,762,0
|
|
20241025,174800,87114570,762,762,762,762,0
|
|
20241025,174700,87114570,762,762,762,762,0
|
|
20241025,174600,87114570,762,762,762,762,0
|
|
20241025,174500,87114570,762,762,762,762,0
|
|
20241025,174400,87114570,762,762,762,762,0
|
|
20241025,174300,87114570,762,762,762,762,0
|
|
20241025,174200,87114570,762,762,762,762,0
|
|
20241025,174100,87114570,762,762,762,762,0
|
|
20241025,174000,87114570,762,762,762,762,0
|
|
20241025,173900,87114570,762,762,762,762,0
|
|
20241025,173800,87114570,762,762,762,762,0
|
|
20241025,173700,87114570,762,762,762,762,0
|
|
20241025,173600,87114570,762,762,762,762,0
|
|
20241025,173500,87114570,762,762,762,762,0
|
|
20241025,173400,87114570,762,762,762,762,0
|
|
20241025,173300,87114570,762,762,762,762,0
|
|
20241025,173200,87114570,762,762,762,762,2276
|
|
20241025,173100,87114570,762,762,762,762,0
|
|
20241025,173000,87114570,762,762,762,762,0
|
|
20241025,172900,87114570,762,762,762,762,0
|
|
20241025,172800,87114570,762,762,762,762,0
|
|
20241025,172700,87114570,762,762,762,762,0
|
|
20241025,172600,87114570,762,762,762,762,0
|
|
20241025,172500,87114570,762,762,762,762,0
|
|
20241025,172400,87114570,762,762,762,762,0
|
|
20241025,172300,87114570,762,762,762,762,0
|
|
20241025,172200,87114570,762,762,762,762,0
|
|
20241025,172100,87114570,762,762,762,762,0
|
|
20241025,172000,87114570,762,762,762,762,0
|
|
20241025,171900,87114570,762,762,762,762,0
|
|
20241025,171800,87114570,762,762,762,762,0
|
|
20241025,171700,87114570,762,762,762,762,0
|
|
20241025,171600,87114570,762,762,762,762,0
|
|
20241025,171500,87114570,762,762,762,762,0
|
|
20241025,171400,87114570,762,762,762,762,0
|
|
20241025,171300,87114570,762,762,762,762,0
|
|
20241025,171200,87114570,762,762,762,762,0
|
|
20241025,171100,87114570,762,762,762,762,0
|
|
20241025,171000,87114570,762,762,762,762,0
|
|
20241025,170900,87114570,762,762,762,762,0
|
|
20241025,170800,87114570,762,762,762,762,0
|
|
20241025,170700,87114570,762,762,762,762,0
|
|
20241025,170600,87114570,762,762,762,762,0
|
|
20241025,170500,87114570,762,762,762,762,0
|
|
20241025,170400,87114570,762,762,762,762,0
|
|
20241025,170300,87114570,762,762,762,762,0
|
|
20241025,170200,87114570,762,762,762,762,2276
|
|
20241025,170100,87114570,762,762,762,762,0
|
|
20241025,170000,87114570,762,762,762,762,0
|
|
20241025,165900,87114570,762,762,762,762,0
|
|
20241025,165800,87114570,762,762,762,762,0
|
|
20241025,165700,87114570,762,762,762,762,0
|
|
20241025,165600,87114570,762,762,762,762,0
|
|
20241025,165500,87114570,762,762,762,762,0
|
|
20241025,165400,87114570,762,762,762,762,0
|
|
20241025,165300,87114570,762,762,762,762,0
|
|
20241025,165200,87114570,762,762,762,762,0
|
|
20241025,165100,87114570,762,762,762,762,0
|
|
20241025,165000,87114570,762,762,762,762,0
|
|
20241025,164900,87114570,762,762,762,762,0
|
|
20241025,164800,87114570,762,762,762,762,0
|
|
20241025,164700,87114570,762,762,762,762,0
|
|
20241025,164600,87114570,762,762,762,762,0
|
|
20241025,164500,87114570,762,762,762,762,0
|
|
20241025,164400,87114570,762,762,762,762,0
|
|
20241025,164300,87114570,762,762,762,762,0
|
|
20241025,164200,87114570,762,762,762,762,0
|
|
20241025,164100,87114570,762,762,762,762,0
|
|
20241025,164000,87114570,762,762,762,762,0
|
|
20241025,163900,87114570,762,762,762,762,0
|
|
20241025,163800,87114570,762,762,762,762,0
|
|
20241025,163700,87114570,762,762,762,762,0
|
|
20241025,163600,87114570,762,762,762,762,0
|
|
20241025,163500,87114570,762,762,762,762,0
|
|
20241025,163400,87114570,762,762,762,762,0
|
|
20241025,163300,87114570,762,762,762,762,0
|
|
20241025,163200,87114570,762,762,762,762,2276
|
|
20241025,163100,87114570,762,762,762,762,0
|
|
20241025,163000,87114570,762,762,762,762,0
|
|
20241025,162900,87114570,762,762,762,762,0
|
|
20241025,162800,87114570,762,762,762,762,0
|
|
20241025,162700,87114570,762,762,762,762,0
|
|
20241025,162600,87114570,762,762,762,762,0
|
|
20241025,162500,87114570,762,762,762,762,0
|
|
20241025,162400,87114570,762,762,762,762,0
|
|
20241025,162300,87114570,762,762,762,762,0
|
|
20241025,162200,87114570,762,762,762,762,0
|
|
20241025,162100,87114570,762,762,762,762,0
|
|
20241025,162000,87114570,762,762,762,762,0
|
|
20241025,161900,87114570,762,762,762,762,0
|
|
20241025,161800,87114570,762,762,762,762,0
|
|
20241025,161700,87114570,762,762,762,762,0
|
|
20241025,161600,87114570,762,762,762,762,0
|
|
20241025,161500,87114570,762,762,762,762,0
|
|
20241025,161400,87114570,762,762,762,762,0
|
|
20241025,161300,87114570,762,762,762,762,0
|
|
20241025,161200,87114570,762,762,762,762,0
|
|
20241025,161100,87114570,762,762,762,762,0
|
|
20241025,161000,87114570,762,762,762,762,0
|
|
20241025,160900,87114570,762,762,762,762,0
|
|
20241025,160800,87114570,762,762,762,762,0
|
|
20241025,160700,87114570,762,762,762,762,0
|
|
20241025,160600,87114570,762,762,762,762,0
|
|
20241025,160500,87114570,762,762,762,762,0
|
|
20241025,160400,87114570,762,762,762,762,0
|
|
20241025,160300,87114570,762,762,762,762,0
|
|
20241025,160200,87114570,762,762,762,762,2276
|
|
20241025,160100,87114570,762,762,762,762,0
|
|
20241025,160000,87114570,762,762,762,762,0
|
|
20241025,155900,87114570,762,762,762,762,0
|
|
20241025,155800,87114570,762,762,762,762,0
|
|
20241025,155700,87114570,762,762,762,762,0
|
|
20241025,155600,87114570,762,762,762,762,0
|
|
20241025,155500,87114570,762,762,762,762,0
|
|
20241025,155400,87114570,762,762,762,762,0
|
|
20241025,155300,87114570,762,762,762,762,0
|
|
20241025,155200,87114570,762,762,762,762,0
|
|
20241025,155100,87114570,762,762,762,762,0
|
|
20241025,155000,87114570,762,762,762,762,0
|
|
20241025,154900,87114570,762,762,762,762,0
|
|
20241025,154800,87114570,762,762,762,762,0
|
|
20241025,154700,87114570,762,762,762,762,0
|
|
20241025,154600,87114570,762,762,762,762,0
|
|
20241025,154500,87114570,762,762,762,762,0
|
|
20241025,154400,87114570,762,762,762,762,0
|
|
20241025,154300,87114570,762,762,762,762,0
|
|
20241025,154200,87114570,762,762,762,762,0
|
|
20241025,154100,87114570,762,762,762,762,0
|
|
20241025,154000,87114570,762,762,762,762,0
|
|
20241025,153900,87114570,762,762,762,762,0
|
|
20241025,153800,87114570,762,762,762,762,0
|
|
20241025,153700,87114570,762,762,762,762,0
|
|
20241025,153600,87114570,762,762,762,762,0
|
|
20241025,153500,87114570,762,762,762,762,0
|
|
20241025,153400,87114570,762,762,762,762,0
|
|
20241025,153300,87114570,762,762,762,762,0
|
|
20241025,153200,87114570,762,762,762,762,2276
|
|
20241025,153100,87114570,762,762,762,762,0
|
|
20241025,153000,87114570,762,762,762,762,2276
|
|
20241025,152900,85380258,762,762,762,762,0
|
|
20241025,152800,85380258,762,762,762,762,0
|
|
20241025,152700,85380258,762,762,762,762,0
|
|
20241025,152600,85380258,762,762,762,762,0
|
|
20241025,152500,85380258,762,762,762,762,0
|
|
20241025,152400,85380258,762,762,762,762,0
|
|
20241025,152300,85380258,762,762,762,762,0
|
|
20241025,152200,85380258,762,762,762,762,0
|
|
20241025,152100,85380258,762,762,762,762,0
|
|
20241025,152000,85380258,762,762,762,762,0
|
|
20241025,151900,85380258,762,760,762,760,270
|
|
20241025,151800,85175046,760,758,760,758,1409
|
|
20241025,151700,84107022,760,760,760,760,11
|
|
20241025,151600,84098662,758,758,758,758,699
|
|
20241025,151500,83568820,758,758,758,758,0
|
|
20241025,151400,83568820,758,758,758,758,0
|
|
20241025,151300,83568820,758,758,758,758,2
|
|
20241025,151200,83567304,757,756,757,756,942
|
|
20241025,151100,82854404,756,756,756,756,0
|
|
20241025,151000,82854404,756,756,756,756,0
|
|
20241025,150900,82854404,756,756,756,756,2
|
|
20241025,150800,82852892,754,754,754,754,2700
|
|
20241025,150700,80817092,756,756,756,756,0
|
|
20241025,150600,80817092,756,756,756,756,50
|
|
20241025,150500,80779292,756,756,756,756,0
|
|
20241025,150400,80779292,756,756,756,756,0
|
|
20241025,150300,80779292,756,756,756,756,18
|
|
20241025,150200,80765684,756,756,756,754,340
|
|
20241025,150100,80509316,754,754,754,754,0
|
|
20241025,150000,80509316,754,754,754,754,0
|
|
20241025,145900,80509316,754,754,754,754,468
|
|
20241025,145800,80156444,756,756,756,756,0
|
|
20241025,145700,80156444,756,756,756,756,0
|
|
20241025,145600,80156444,756,756,756,756,0
|
|
20241025,145500,80156444,756,756,756,756,0
|
|
20241025,145400,80156444,756,756,756,756,0
|
|
20241025,145300,80156444,756,756,756,756,0
|
|
20241025,145200,80156444,756,756,756,756,0
|
|
20241025,145100,80156444,756,756,756,756,0
|
|
20241025,145000,80156444,756,756,756,756,100
|
|
20241025,144900,80080844,754,754,754,754,227
|
|
20241025,144800,79909686,754,753,754,753,14
|
|
20241025,144700,79899143,752,752,752,752,280
|
|
20241025,144600,79688583,753,753,753,753,0
|
|
20241025,144500,79688583,753,753,753,753,0
|
|
20241025,144400,79688583,753,756,756,753,186
|
|
20241025,144300,79548117,755,755,755,755,0
|
|
20241025,144200,79548117,755,755,755,755,13
|
|
20241025,144100,79538302,757,757,757,757,0
|
|
20241025,144000,79538302,757,757,757,757,0
|
|
20241025,143900,79538302,757,757,757,757,0
|
|
20241025,143800,79538302,757,757,757,757,0
|
|
20241025,143700,79538302,757,757,757,757,0
|
|
20241025,143600,79538302,757,754,757,751,994
|
|
20241025,143500,78790579,757,757,757,757,0
|
|
20241025,143400,78790579,757,757,757,757,9
|
|
20241025,143300,78783766,757,757,757,757,0
|
|
20241025,143200,78783766,757,757,757,757,0
|
|
20241025,143100,78783766,757,757,757,757,1
|
|
20241025,143000,78783009,757,756,757,756,26
|
|
20241025,142900,78763328,757,757,757,757,0
|
|
20241025,142800,78763328,757,757,757,757,0
|
|
20241025,142700,78763328,757,757,757,757,395
|
|
20241025,142600,78464313,758,758,758,758,1
|
|
20241025,142500,78463555,753,753,753,753,0
|
|
20241025,142400,78463555,753,753,753,753,1
|
|
20241025,142300,78462802,757,757,757,757,0
|
|
20241025,142200,78462802,757,756,757,756,50
|
|
20241025,142100,78424965,757,757,757,757,0
|
|
20241025,142000,78424965,757,757,757,757,0
|
|
20241025,141900,78424965,757,754,757,752,4001
|
|
20241025,141800,75410873,754,754,754,754,396
|
|
20241025,141700,75112289,754,754,754,754,128
|
|
20241025,141600,75015777,758,758,758,758,0
|
|
20241025,141500,75015777,758,758,758,758,0
|
|
20241025,141400,75015777,758,755,758,755,1898
|
|
20241025,141300,73582781,755,755,755,755,0
|
|
20241025,141200,73582781,755,755,755,755,1
|
|
20241025,141100,73582026,759,759,759,759,0
|
|
20241025,141000,73582026,759,756,759,756,1853
|
|
20241025,140900,72181155,759,759,759,759,1
|
|
20241025,140800,72180396,757,757,757,757,0
|
|
20241025,140700,72180396,757,759,759,757,1382
|
|
20241025,140600,71134018,759,759,759,759,0
|
|
20241025,140500,71134018,759,759,759,759,898
|
|
20241025,140400,70452436,758,759,759,758,392
|
|
20241025,140300,70154921,759,759,759,759,0
|
|
20241025,140200,70154921,759,760,760,759,1468
|
|
20241025,140100,69039393,761,761,761,761,0
|
|
20241025,140000,69039393,761,761,761,761,0
|
|
20241025,135900,69039393,761,761,761,761,0
|
|
20241025,135800,69039393,761,761,761,761,0
|
|
20241025,135700,69039393,761,761,761,761,0
|
|
20241025,135600,69039393,761,761,761,761,0
|
|
20241025,135500,69039393,761,761,761,761,0
|
|
20241025,135400,69039393,761,761,761,761,0
|
|
20241025,135300,69039393,761,761,761,761,158
|
|
20241025,135200,68919155,762,761,762,761,55
|
|
20241025,135100,68877251,761,761,761,761,98
|
|
20241025,135000,68802673,761,761,761,761,262
|
|
20241025,134900,68603291,761,761,761,761,0
|
|
20241025,134800,68603291,761,761,761,761,0
|
|
20241025,134700,68603291,761,761,761,761,1
|
|
20241025,134600,68602530,758,758,758,758,133
|
|
20241025,134500,68501716,763,763,763,763,0
|
|
20241025,134400,68501716,763,758,763,757,232
|
|
20241025,134300,68326013,760,760,760,760,0
|
|
20241025,134200,68326013,760,762,764,760,132
|
|
20241025,134100,68225406,762,762,762,762,721
|
|
20241025,134000,67676004,762,762,762,762,0
|
|
20241025,133900,67676004,762,762,762,762,29
|
|
20241025,133800,67653906,762,762,762,762,0
|
|
20241025,133700,67653906,762,761,762,761,1000
|
|
20241025,133600,66892547,762,762,762,762,0
|
|
20241025,133500,66892547,762,762,762,762,0
|
|
20241025,133400,66892547,762,762,762,762,10
|
|
20241025,133300,66884927,762,762,762,762,1000
|
|
20241025,133200,66122927,762,762,762,762,0
|
|
20241025,133100,66122927,762,762,762,762,0
|
|
20241025,133000,66122927,762,762,762,762,0
|
|
20241025,132900,66122927,762,762,762,762,0
|
|
20241025,132800,66122927,762,762,762,762,1
|
|
20241025,132700,66122165,755,755,755,755,0
|
|
20241025,132600,66122165,755,756,756,755,765
|
|
20241025,132500,65544236,762,760,762,760,601
|
|
20241025,132400,65086628,760,760,760,760,0
|
|
20241025,132300,65086628,760,760,760,760,0
|
|
20241025,132200,65086628,760,760,760,760,1
|
|
20241025,132100,65085868,758,757,758,757,30
|
|
20241025,132000,65063141,757,757,757,757,9
|
|
20241025,131900,65056328,756,756,756,756,40
|
|
20241025,131800,65026088,755,755,755,755,0
|
|
20241025,131700,65026088,755,755,755,755,0
|
|
20241025,131600,65026088,755,755,755,755,0
|
|
20241025,131500,65026088,755,755,755,755,0
|
|
20241025,131400,65026088,755,755,755,755,0
|
|
20241025,131300,65026088,755,755,755,755,0
|
|
20241025,131200,65026088,755,755,755,755,0
|
|
20241025,131100,65026088,755,755,755,755,20
|
|
20241025,131000,65010988,761,761,761,761,0
|
|
20241025,130900,65010988,761,761,761,761,0
|
|
20241025,130800,65010988,761,761,761,761,0
|
|
20241025,130700,65010988,761,761,761,761,0
|
|
20241025,130600,65010988,761,761,761,761,0
|
|
20241025,130500,65010988,761,761,761,761,0
|
|
20241025,130400,65010988,761,761,761,761,0
|
|
20241025,130300,65010988,761,761,761,761,0
|
|
20241025,130200,65010988,761,758,761,758,203
|
|
20241025,130100,64856919,759,759,759,759,0
|
|
20241025,130000,64856919,759,756,759,756,135
|
|
20241025,125900,64754472,756,756,756,756,34
|
|
20241025,125800,64728768,754,754,754,754,5
|
|
20241025,125700,64724998,760,760,760,760,0
|
|
20241025,125600,64724998,760,756,760,756,2273
|
|
20241025,125500,63005064,757,757,757,757,0
|
|
20241025,125400,63005064,757,757,757,757,0
|
|
20241025,125300,63005064,757,757,757,757,0
|
|
20241025,125200,63005064,757,757,757,757,1
|
|
20241025,125100,63004307,758,758,758,758,0
|
|
20241025,125000,63004307,758,758,758,758,0
|
|
20241025,124900,63004307,758,758,758,758,0
|
|
20241025,124800,63004307,758,758,758,758,0
|
|
20241025,124700,63004307,758,758,758,758,0
|
|
20241025,124600,63004307,758,758,758,758,0
|
|
20241025,124500,63004307,758,758,758,758,0
|
|
20241025,124400,63004307,758,758,758,758,0
|
|
20241025,124300,63004307,758,758,758,758,2285
|
|
20241025,124200,61272277,758,758,758,758,0
|
|
20241025,124100,61272277,758,758,758,758,0
|
|
20241025,124000,61272277,758,758,758,758,0
|
|
20241025,123900,61272277,758,758,758,758,0
|
|
20241025,123800,61272277,758,758,758,758,0
|
|
20241025,123700,61272277,758,758,758,758,0
|
|
20241025,123600,61272277,758,758,758,758,0
|
|
20241025,123500,61272277,758,758,758,758,10
|
|
20241025,123400,61264697,756,756,756,756,0
|
|
20241025,123300,61264697,756,756,756,756,43
|
|
20241025,123200,61232189,758,758,758,758,14
|
|
20241025,123100,61221577,756,756,756,756,0
|
|
20241025,123000,61221577,756,756,756,756,0
|
|
20241025,122900,61221577,756,756,756,756,957
|
|
20241025,122800,60498085,756,756,756,756,0
|
|
20241025,122700,60498085,756,756,756,756,0
|
|
20241025,122600,60498085,756,756,756,756,0
|
|
20241025,122500,60498085,756,756,756,756,1
|
|
20241025,122400,60497329,752,756,756,752,31
|
|
20241025,122300,60474013,755,755,755,755,1
|
|
20241025,122200,60473258,750,750,750,750,0
|
|
20241025,122100,60473258,750,750,750,750,0
|
|
20241025,122000,60473258,750,750,750,750,0
|
|
20241025,121900,60473258,750,750,750,750,0
|
|
20241025,121800,60473258,750,750,750,750,300
|
|
20241025,121700,60248258,755,755,755,755,0
|
|
20241025,121600,60248258,755,755,755,755,0
|
|
20241025,121500,60248258,755,755,755,755,0
|
|
20241025,121400,60248258,755,755,755,755,0
|
|
20241025,121300,60248258,755,755,755,755,418
|
|
20241025,121200,59932668,755,755,755,755,0
|
|
20241025,121100,59932668,755,755,755,755,0
|
|
20241025,121000,59932668,755,755,755,755,2
|
|
20241025,120900,59931158,755,750,755,750,341
|
|
20241025,120800,59675403,755,755,755,755,0
|
|
20241025,120700,59675403,755,755,755,755,1
|
|
20241025,120600,59674648,750,750,750,750,1000
|
|
20241025,120500,58924648,750,750,750,750,565
|
|
20241025,120400,58500898,750,750,750,750,150
|
|
20241025,120300,58388398,756,756,756,756,1
|
|
20241025,120200,58387642,750,755,755,748,3307
|
|
20241025,120100,55909328,757,757,757,757,0
|
|
20241025,120000,55909328,757,757,757,757,0
|
|
20241025,115900,55909328,757,757,757,757,0
|
|
20241025,115800,55909328,757,757,757,757,1
|
|
20241025,115700,55908571,757,757,757,757,0
|
|
20241025,115600,55908571,757,757,757,757,1138
|
|
20241025,115500,55047105,757,757,757,757,0
|
|
20241025,115400,55047105,757,757,757,757,0
|
|
20241025,115300,55047105,757,757,757,757,0
|
|
20241025,115200,55047105,757,757,757,757,0
|
|
20241025,115100,55047105,757,757,757,757,4
|
|
20241025,115000,55044077,757,757,757,757,0
|
|
20241025,114900,55044077,757,757,757,757,0
|
|
20241025,114800,55044077,757,757,757,757,200
|
|
20241025,114700,54892677,755,755,755,755,0
|
|
20241025,114600,54892677,755,755,755,755,0
|
|
20241025,114500,54892677,755,755,755,754,1284
|
|
20241025,114400,53923800,756,755,756,755,379
|
|
20241025,114300,53637654,755,755,755,755,0
|
|
20241025,114200,53637654,755,755,755,755,0
|
|
20241025,114100,53637654,755,755,755,755,2
|
|
20241025,114000,53636144,755,755,755,755,177
|
|
20241025,113900,53502509,754,754,754,754,0
|
|
20241025,113800,53502509,754,755,755,754,809
|
|
20241025,113700,52892422,757,757,757,757,0
|
|
20241025,113600,52892422,757,759,759,757,3079
|
|
20241025,113500,50555663,760,760,760,760,0
|
|
20241025,113400,50555663,760,760,760,760,60
|
|
20241025,113300,50510063,760,760,760,760,0
|
|
20241025,113200,50510063,760,759,760,759,4
|
|
20241025,113100,50507025,760,760,760,760,0
|
|
20241025,113000,50507025,760,760,760,760,0
|
|
20241025,112900,50507025,760,760,760,760,0
|
|
20241025,112800,50507025,760,759,760,759,301
|
|
20241025,112700,50278556,760,760,760,760,1
|
|
20241025,112600,50277796,761,761,761,761,0
|
|
20241025,112500,50277796,761,761,761,761,0
|
|
20241025,112400,50277796,761,760,761,760,14
|
|
20241025,112300,50267155,761,761,761,761,0
|
|
20241025,112200,50267155,761,759,761,759,2
|
|
20241025,112100,50265635,759,759,759,759,0
|
|
20241025,112000,50265635,759,759,759,759,1
|
|
20241025,111900,50264876,761,761,761,761,0
|
|
20241025,111800,50264876,761,761,761,761,0
|
|
20241025,111700,50264876,761,760,761,760,33
|
|
20241025,111600,50239766,760,760,760,760,10
|
|
20241025,111500,50232166,761,761,761,761,0
|
|
20241025,111400,50232166,761,761,761,761,0
|
|
20241025,111300,50232166,761,761,761,761,0
|
|
20241025,111200,50232166,761,761,761,761,0
|
|
20241025,111100,50232166,761,761,761,760,5
|
|
20241025,111000,50228362,762,762,762,762,2
|
|
20241025,110900,50226838,762,762,762,762,0
|
|
20241025,110800,50226838,762,760,762,760,40
|
|
20241025,110700,50196397,760,760,760,760,1
|
|
20241025,110600,50195637,763,763,763,763,0
|
|
20241025,110500,50195637,763,763,763,763,0
|
|
20241025,110400,50195637,763,763,763,763,0
|
|
20241025,110300,50195637,763,763,763,763,23
|
|
20241025,110200,50178088,759,759,759,759,5163
|
|
20241025,110100,46259371,759,759,759,759,1800
|
|
20241025,110000,44893171,759,761,761,759,11899
|
|
20241025,105900,35850837,763,763,763,763,709
|
|
20241025,105800,35309870,765,765,765,765,1
|
|
20241025,105700,35309105,764,765,765,764,391
|
|
20241025,105600,35010190,765,765,765,765,0
|
|
20241025,105500,35010190,765,765,765,765,300
|
|
20241025,105400,34780690,767,767,767,767,2
|
|
20241025,105300,34779156,767,766,767,766,301
|
|
20241025,105200,34548589,767,767,767,767,187
|
|
20241025,105100,34405160,767,767,767,767,13
|
|
20241025,105000,34395189,768,768,768,768,0
|
|
20241025,104900,34395189,768,768,768,768,349
|
|
20241025,104800,34127157,768,768,768,768,30
|
|
20241025,104700,34104117,768,769,769,768,178
|
|
20241025,104600,33967405,769,769,769,769,0
|
|
20241025,104500,33967405,769,769,769,769,0
|
|
20241025,104400,33967405,769,769,769,769,17
|
|
20241025,104300,33954332,769,769,769,769,0
|
|
20241025,104200,33954332,769,769,769,769,12
|
|
20241025,104100,33945104,769,768,769,768,11
|
|
20241025,104000,33936655,768,768,768,768,3
|
|
20241025,103900,33934351,768,768,768,768,0
|
|
20241025,103800,33934351,768,768,768,768,0
|
|
20241025,103700,33934351,768,768,768,768,778
|
|
20241025,103600,33336847,768,768,768,768,26
|
|
20241025,103500,33316879,768,768,768,768,1
|
|
20241025,103400,33316111,768,768,768,768,2
|
|
20241025,103300,33314575,768,768,768,768,0
|
|
20241025,103200,33314575,768,764,768,764,12
|
|
20241025,103100,33305399,770,770,770,770,0
|
|
20241025,103000,33305399,770,770,770,770,50
|
|
20241025,102900,33266899,770,770,770,770,1
|
|
20241025,102800,33266129,768,767,768,761,3559
|
|
20241025,102700,30548515,768,768,768,768,200
|
|
20241025,102600,30394915,769,769,769,769,41
|
|
20241025,102500,30363386,770,770,770,770,0
|
|
20241025,102400,30363386,770,770,770,770,0
|
|
20241025,102300,30363386,770,770,770,770,0
|
|
20241025,102200,30363386,770,770,770,770,28
|
|
20241025,102100,30341826,770,770,772,770,212
|
|
20241025,102000,30178402,767,767,767,767,0
|
|
20241025,101900,30178402,767,767,767,767,0
|
|
20241025,101800,30178402,767,767,767,767,0
|
|
20241025,101700,30178402,767,767,767,767,0
|
|
20241025,101600,30178402,767,767,767,767,0
|
|
20241025,101500,30178402,767,767,767,767,26
|
|
20241025,101400,30158460,767,767,767,767,0
|
|
20241025,101300,30158460,767,767,767,767,2
|
|
20241025,101200,30156926,766,767,767,766,2573
|
|
20241025,101100,28185308,771,771,771,771,14
|
|
20241025,101000,28174514,772,772,772,772,0
|
|
20241025,100900,28174514,772,772,772,772,0
|
|
20241025,100800,28174514,772,772,772,772,3
|
|
20241025,100700,28172198,772,772,772,772,1
|
|
20241025,100600,28171426,771,771,771,771,2
|
|
20241025,100500,28169884,766,771,771,766,8000
|
|
20241025,100400,22040582,772,772,772,772,50
|
|
20241025,100300,22001982,772,772,772,772,0
|
|
20241025,100200,22001982,772,772,772,772,50
|
|
20241025,100100,21963382,773,774,775,773,214
|
|
20241025,100000,21797605,773,773,773,773,0
|
|
20241025,095900,21797605,773,773,773,773,35
|
|
20241025,095800,21770550,772,772,772,772,13
|
|
20241025,095700,21760514,773,773,773,773,0
|
|
20241025,095600,21760514,773,773,773,773,10
|
|
20241025,095500,21752784,773,773,773,773,0
|
|
20241025,095400,21752784,773,773,773,773,0
|
|
20241025,095300,21752784,773,773,773,773,0
|
|
20241025,095200,21752784,773,773,773,773,13
|
|
20241025,095100,21742735,774,769,774,769,19
|
|
20241025,095000,21728114,769,774,774,769,16
|
|
20241025,094900,21715772,774,774,774,774,30
|
|
20241025,094800,21692552,774,774,774,774,2
|
|
20241025,094700,21691004,770,770,770,770,0
|
|
20241025,094600,21691004,770,770,770,770,0
|
|
20241025,094500,21691004,770,770,770,770,10
|
|
20241025,094400,21683304,769,769,769,769,0
|
|
20241025,094300,21683304,769,774,774,769,18436
|
|
20241025,094200,7461796,775,775,775,775,0
|
|
20241025,094100,7461796,775,775,775,775,0
|
|
20241025,094000,7461796,775,775,775,775,0
|
|
20241025,093900,7461796,775,775,775,775,0
|
|
20241025,093800,7461796,775,775,775,775,1
|
|
20241025,093700,7461021,772,772,772,772,0
|
|
20241025,093600,7461021,772,772,772,772,0
|
|
20241025,093500,7461021,772,772,772,772,0
|
|
20241025,093400,7461021,772,772,772,772,0
|
|
20241025,093300,7461021,772,772,772,772,1440
|
|
20241025,093200,6349341,776,776,776,776,0
|
|
20241025,093100,6349341,776,776,776,776,0
|
|
20241025,093000,6349341,776,776,776,776,0
|
|
20241025,092900,6349341,776,772,776,772,2
|
|
20241025,092800,6347793,772,772,772,772,1
|
|
20241025,092700,6347021,772,772,772,772,0
|
|
20241025,092600,6347021,772,772,772,772,1
|
|
20241025,092500,6346249,772,776,776,772,4118
|
|
20241025,092400,3164210,776,776,776,776,146
|
|
20241025,092300,3050914,775,775,775,775,2
|
|
20241025,092200,3049364,775,775,775,775,1
|
|
20241025,092100,3048589,774,774,774,774,1
|
|
20241025,092000,3047815,775,775,775,775,213
|
|
20241025,091900,2882740,775,775,775,775,1
|
|
20241025,091800,2881965,775,775,775,775,2
|
|
20241025,091700,2880415,775,776,776,775,200
|
|
20241025,091600,2725216,776,776,776,776,1
|
|
20241025,091500,2724440,776,780,780,776,101
|
|
20241025,091400,2645664,776,776,776,776,1
|
|
20241025,091300,2644888,781,780,781,780,1064
|
|
20241025,091200,1814966,774,780,780,774,3
|
|
20241025,091100,1812632,777,774,777,774,3
|
|
20241025,091000,1810304,773,773,773,773,71
|
|
20241025,090900,1755421,773,773,773,773,1
|
|
20241025,090800,1754648,773,773,773,773,1
|
|
20241025,090700,1753875,773,773,773,773,308
|
|
20241025,090600,1515791,774,774,774,774,340
|
|
20241025,090500,1252631,774,775,775,774,9
|
|
20241025,090400,1245660,774,774,774,774,1
|
|
20241025,090300,1244886,774,782,782,774,41
|
|
20241025,090200,1213144,775,778,778,775,26
|
|
20241025,090100,1192919,778,778,778,778,0
|
|
20241025,090000,1192919,778,778,783,778,1533
|