680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,201700,116317307,759,759,759,759,2818
|
|
20241028,201600,116317307,759,759,759,759,0
|
|
20241028,201500,116317307,759,759,759,759,0
|
|
20241028,201400,116317307,759,759,759,759,0
|
|
20241028,201300,116317307,759,759,759,759,0
|
|
20241028,201200,116317307,759,759,759,759,0
|
|
20241028,201100,116317307,759,759,759,759,0
|
|
20241028,201000,116317307,759,759,759,759,0
|
|
20241028,200900,116317307,759,759,759,759,0
|
|
20241028,200800,116317307,759,759,759,759,0
|
|
20241028,200700,116317307,759,759,759,759,0
|
|
20241028,200600,116317307,759,759,759,759,0
|
|
20241028,200500,116317307,759,759,759,759,0
|
|
20241028,200400,116317307,759,759,759,759,0
|
|
20241028,200300,116317307,759,759,759,759,0
|
|
20241028,200200,116317307,759,759,759,759,0
|
|
20241028,200100,116317307,759,759,759,759,0
|
|
20241028,200000,116317307,759,759,759,759,0
|
|
20241028,195900,116317307,759,759,759,759,0
|
|
20241028,195800,116317307,759,759,759,759,0
|
|
20241028,195700,116317307,759,759,759,759,0
|
|
20241028,195600,116317307,759,759,759,759,0
|
|
20241028,195500,116317307,759,759,759,759,0
|
|
20241028,195400,116317307,759,759,759,759,0
|
|
20241028,195300,116317307,759,759,759,759,0
|
|
20241028,195200,116317307,759,759,759,759,0
|
|
20241028,195100,116317307,759,759,759,759,0
|
|
20241028,195000,116317307,759,759,759,759,0
|
|
20241028,194900,116317307,759,759,759,759,0
|
|
20241028,194800,116317307,759,759,759,759,0
|
|
20241028,194700,116317307,759,759,759,759,2818
|
|
20241028,194600,116317307,759,759,759,759,0
|
|
20241028,194500,116317307,759,759,759,759,0
|
|
20241028,194400,116317307,759,759,759,759,0
|
|
20241028,194300,116317307,759,759,759,759,0
|
|
20241028,194200,116317307,759,759,759,759,0
|
|
20241028,194100,116317307,759,759,759,759,0
|
|
20241028,194000,116317307,759,759,759,759,0
|
|
20241028,193900,116317307,759,759,759,759,0
|
|
20241028,193800,116317307,759,759,759,759,0
|
|
20241028,193700,116317307,759,759,759,759,0
|
|
20241028,193600,116317307,759,759,759,759,0
|
|
20241028,193500,116317307,759,759,759,759,0
|
|
20241028,193400,116317307,759,759,759,759,0
|
|
20241028,193300,116317307,759,759,759,759,0
|
|
20241028,193200,116317307,759,759,759,759,0
|
|
20241028,193100,116317307,759,759,759,759,0
|
|
20241028,193000,116317307,759,759,759,759,0
|
|
20241028,192900,116317307,759,759,759,759,0
|
|
20241028,192800,116317307,759,759,759,759,0
|
|
20241028,192700,116317307,759,759,759,759,0
|
|
20241028,192600,116317307,759,759,759,759,0
|
|
20241028,192500,116317307,759,759,759,759,0
|
|
20241028,192400,116317307,759,759,759,759,0
|
|
20241028,192300,116317307,759,759,759,759,0
|
|
20241028,192200,116317307,759,759,759,759,0
|
|
20241028,192100,116317307,759,759,759,759,0
|
|
20241028,192000,116317307,759,759,759,759,0
|
|
20241028,191900,116317307,759,759,759,759,0
|
|
20241028,191800,116317307,759,759,759,759,0
|
|
20241028,191700,116317307,759,759,759,759,2818
|
|
20241028,191600,116317307,759,759,759,759,0
|
|
20241028,191500,116317307,759,759,759,759,0
|
|
20241028,191400,116317307,759,759,759,759,0
|
|
20241028,191300,116317307,759,759,759,759,0
|
|
20241028,191200,116317307,759,759,759,759,0
|
|
20241028,191100,116317307,759,759,759,759,0
|
|
20241028,191000,116317307,759,759,759,759,0
|
|
20241028,190900,116317307,759,759,759,759,0
|
|
20241028,190800,116317307,759,759,759,759,0
|
|
20241028,190700,116317307,759,759,759,759,0
|
|
20241028,190600,116317307,759,759,759,759,0
|
|
20241028,190500,116317307,759,759,759,759,0
|
|
20241028,190400,116317307,759,759,759,759,0
|
|
20241028,190300,116317307,759,759,759,759,0
|
|
20241028,190200,116317307,759,759,759,759,0
|
|
20241028,190100,116317307,759,759,759,759,0
|
|
20241028,190000,116317307,759,759,759,759,0
|
|
20241028,185900,116317307,759,759,759,759,0
|
|
20241028,185800,116317307,759,759,759,759,0
|
|
20241028,185700,116317307,759,759,759,759,0
|
|
20241028,185600,116317307,759,759,759,759,0
|
|
20241028,185500,116317307,759,759,759,759,0
|
|
20241028,185400,116317307,759,759,759,759,0
|
|
20241028,185300,116317307,759,759,759,759,0
|
|
20241028,185200,116317307,759,759,759,759,0
|
|
20241028,185100,116317307,759,759,759,759,0
|
|
20241028,185000,116317307,759,759,759,759,0
|
|
20241028,184900,116317307,759,759,759,759,0
|
|
20241028,184800,116317307,759,759,759,759,0
|
|
20241028,184700,116317307,759,759,759,759,2818
|
|
20241028,184600,116317307,759,759,759,759,0
|
|
20241028,184500,116317307,759,759,759,759,0
|
|
20241028,184400,116317307,759,759,759,759,0
|
|
20241028,184300,116317307,759,759,759,759,0
|
|
20241028,184200,116317307,759,759,759,759,0
|
|
20241028,184100,116317307,759,759,759,759,0
|
|
20241028,184000,116317307,759,759,759,759,0
|
|
20241028,183900,116317307,759,759,759,759,0
|
|
20241028,183800,116317307,759,759,759,759,0
|
|
20241028,183700,116317307,759,759,759,759,0
|
|
20241028,183600,116317307,759,759,759,759,0
|
|
20241028,183500,116317307,759,759,759,759,0
|
|
20241028,183400,116317307,759,759,759,759,0
|
|
20241028,183300,116317307,759,759,759,759,0
|
|
20241028,183200,116317307,759,759,759,759,0
|
|
20241028,183100,116317307,759,759,759,759,0
|
|
20241028,183000,116317307,759,759,759,759,0
|
|
20241028,182900,116317307,759,759,759,759,0
|
|
20241028,182800,116317307,759,759,759,759,0
|
|
20241028,182700,116317307,759,759,759,759,0
|
|
20241028,182600,116317307,759,759,759,759,0
|
|
20241028,182500,116317307,759,759,759,759,0
|
|
20241028,182400,116317307,759,759,759,759,0
|
|
20241028,182300,116317307,759,759,759,759,0
|
|
20241028,182200,116317307,759,759,759,759,0
|
|
20241028,182100,116317307,759,759,759,759,0
|
|
20241028,182000,116317307,759,759,759,759,0
|
|
20241028,181900,116317307,759,759,759,759,0
|
|
20241028,181800,116317307,759,759,759,759,0
|
|
20241028,181700,116317307,759,759,759,759,2818
|
|
20241028,181600,116317307,759,759,759,759,0
|
|
20241028,181500,116317307,759,759,759,759,0
|
|
20241028,181400,116317307,759,759,759,759,0
|
|
20241028,181300,116317307,759,759,759,759,0
|
|
20241028,181200,116317307,759,759,759,759,0
|
|
20241028,181100,116317307,759,759,759,759,0
|
|
20241028,181000,116317307,759,759,759,759,0
|
|
20241028,180900,116317307,759,759,759,759,0
|
|
20241028,180800,116317307,759,759,759,759,0
|
|
20241028,180700,116317307,759,759,759,759,0
|
|
20241028,180600,116317307,759,759,759,759,0
|
|
20241028,180500,116317307,759,759,759,759,0
|
|
20241028,180400,116317307,759,759,759,759,0
|
|
20241028,180300,116317307,759,759,759,759,0
|
|
20241028,180200,116317307,759,759,759,759,0
|
|
20241028,180100,116317307,759,759,759,759,0
|
|
20241028,180000,116317307,759,759,759,759,0
|
|
20241028,175900,116317307,759,759,759,759,0
|
|
20241028,175800,116317307,759,759,759,759,0
|
|
20241028,175700,116317307,759,759,759,759,0
|
|
20241028,175600,116317307,759,759,759,759,0
|
|
20241028,175500,116317307,759,759,759,759,0
|
|
20241028,175400,116317307,759,759,759,759,0
|
|
20241028,175300,116317307,759,759,759,759,0
|
|
20241028,175200,116317307,759,759,759,759,0
|
|
20241028,175100,116317307,759,759,759,759,0
|
|
20241028,175000,116317307,759,759,759,759,0
|
|
20241028,174900,116317307,759,759,759,759,0
|
|
20241028,174800,116317307,759,759,759,759,0
|
|
20241028,174700,116317307,759,759,759,759,2818
|
|
20241028,174600,116317307,759,759,759,759,0
|
|
20241028,174500,116317307,759,759,759,759,0
|
|
20241028,174400,116317307,759,759,759,759,0
|
|
20241028,174300,116317307,759,759,759,759,0
|
|
20241028,174200,116317307,759,759,759,759,0
|
|
20241028,174100,116317307,759,759,759,759,0
|
|
20241028,174000,116317307,759,759,759,759,0
|
|
20241028,173900,116317307,759,759,759,759,0
|
|
20241028,173800,116317307,759,759,759,759,0
|
|
20241028,173700,116317307,759,759,759,759,0
|
|
20241028,173600,116317307,759,759,759,759,0
|
|
20241028,173500,116317307,759,759,759,759,0
|
|
20241028,173400,116317307,759,759,759,759,0
|
|
20241028,173300,116317307,759,759,759,759,0
|
|
20241028,173200,116317307,759,759,759,759,0
|
|
20241028,173100,116317307,759,759,759,759,0
|
|
20241028,173000,116317307,759,759,759,759,0
|
|
20241028,172900,116317307,759,759,759,759,0
|
|
20241028,172800,116317307,759,759,759,759,0
|
|
20241028,172700,116317307,759,759,759,759,0
|
|
20241028,172600,116317307,759,759,759,759,0
|
|
20241028,172500,116317307,759,759,759,759,0
|
|
20241028,172400,116317307,759,759,759,759,0
|
|
20241028,172300,116317307,759,759,759,759,0
|
|
20241028,172200,116317307,759,759,759,759,0
|
|
20241028,172100,116317307,759,759,759,759,0
|
|
20241028,172000,116317307,759,759,759,759,0
|
|
20241028,171900,116317307,759,759,759,759,0
|
|
20241028,171800,116317307,759,759,759,759,0
|
|
20241028,171700,116317307,759,759,759,759,2818
|
|
20241028,171600,116317307,759,759,759,759,0
|
|
20241028,171500,116317307,759,759,759,759,0
|
|
20241028,171400,116317307,759,759,759,759,0
|
|
20241028,171300,116317307,759,759,759,759,0
|
|
20241028,171200,116317307,759,759,759,759,0
|
|
20241028,171100,116317307,759,759,759,759,0
|
|
20241028,171000,116317307,759,759,759,759,0
|
|
20241028,170900,116317307,759,759,759,759,0
|
|
20241028,170800,116317307,759,759,759,759,0
|
|
20241028,170700,116317307,759,759,759,759,0
|
|
20241028,170600,116317307,759,759,759,759,0
|
|
20241028,170500,116317307,759,759,759,759,0
|
|
20241028,170400,116317307,759,759,759,759,0
|
|
20241028,170300,116317307,759,759,759,759,0
|
|
20241028,170200,116317307,759,759,759,759,0
|
|
20241028,170100,116317307,759,759,759,759,0
|
|
20241028,170000,116317307,759,759,759,759,0
|
|
20241028,165900,116317307,759,759,759,759,0
|
|
20241028,165800,116317307,759,759,759,759,0
|
|
20241028,165700,116317307,759,759,759,759,0
|
|
20241028,165600,116317307,759,759,759,759,0
|
|
20241028,165500,116317307,759,759,759,759,0
|
|
20241028,165400,116317307,759,759,759,759,0
|
|
20241028,165300,116317307,759,759,759,759,0
|
|
20241028,165200,116317307,759,759,759,759,0
|
|
20241028,165100,116317307,759,759,759,759,0
|
|
20241028,165000,116317307,759,759,759,759,0
|
|
20241028,164900,116317307,759,759,759,759,0
|
|
20241028,164800,116317307,759,759,759,759,0
|
|
20241028,164700,116317307,759,759,759,759,2818
|
|
20241028,164600,116317307,759,759,759,759,0
|
|
20241028,164500,116317307,759,759,759,759,0
|
|
20241028,164400,116317307,759,759,759,759,0
|
|
20241028,164300,116317307,759,759,759,759,0
|
|
20241028,164200,116317307,759,759,759,759,0
|
|
20241028,164100,116317307,759,759,759,759,0
|
|
20241028,164000,116317307,759,759,759,759,0
|
|
20241028,163900,116317307,759,759,759,759,0
|
|
20241028,163800,116317307,759,759,759,759,0
|
|
20241028,163700,116317307,759,759,759,759,0
|
|
20241028,163600,116317307,759,759,759,759,0
|
|
20241028,163500,116317307,759,759,759,759,0
|
|
20241028,163400,116317307,759,759,759,759,0
|
|
20241028,163300,116317307,759,759,759,759,0
|
|
20241028,163200,116317307,759,759,759,759,0
|
|
20241028,163100,116317307,759,759,759,759,0
|
|
20241028,163000,116317307,759,759,759,759,0
|
|
20241028,162900,116317307,759,759,759,759,0
|
|
20241028,162800,116317307,759,759,759,759,0
|
|
20241028,162700,116317307,759,759,759,759,0
|
|
20241028,162600,116317307,759,759,759,759,0
|
|
20241028,162500,116317307,759,759,759,759,0
|
|
20241028,162400,116317307,759,759,759,759,0
|
|
20241028,162300,116317307,759,759,759,759,0
|
|
20241028,162200,116317307,759,759,759,759,0
|
|
20241028,162100,116317307,759,759,759,759,0
|
|
20241028,162000,116317307,759,759,759,759,0
|
|
20241028,161900,116317307,759,759,759,759,0
|
|
20241028,161800,116317307,759,759,759,759,0
|
|
20241028,161700,116317307,759,759,759,759,2818
|
|
20241028,161600,116317307,759,759,759,759,0
|
|
20241028,161500,116317307,759,759,759,759,0
|
|
20241028,161400,116317307,759,759,759,759,0
|
|
20241028,161300,116317307,759,759,759,759,0
|
|
20241028,161200,116317307,759,759,759,759,0
|
|
20241028,161100,116317307,759,759,759,759,0
|
|
20241028,161000,116317307,759,759,759,759,0
|
|
20241028,160900,116317307,759,759,759,759,0
|
|
20241028,160800,116317307,759,759,759,759,0
|
|
20241028,160700,116317307,759,759,759,759,0
|
|
20241028,160600,116317307,759,759,759,759,0
|
|
20241028,160500,116317307,759,759,759,759,0
|
|
20241028,160400,116317307,759,759,759,759,0
|
|
20241028,160300,116317307,759,759,759,759,0
|
|
20241028,160200,116317307,759,759,759,759,0
|
|
20241028,160100,116317307,759,759,759,759,0
|
|
20241028,160000,116317307,759,759,759,759,0
|
|
20241028,155900,116317307,759,759,759,759,0
|
|
20241028,155800,116317307,759,759,759,759,0
|
|
20241028,155700,116317307,759,759,759,759,0
|
|
20241028,155600,116317307,759,759,759,759,0
|
|
20241028,155500,116317307,759,759,759,759,0
|
|
20241028,155400,116317307,759,759,759,759,0
|
|
20241028,155300,116317307,759,759,759,759,0
|
|
20241028,155200,116317307,759,759,759,759,0
|
|
20241028,155100,116317307,759,759,759,759,0
|
|
20241028,155000,116317307,759,759,759,759,0
|
|
20241028,154900,116317307,759,759,759,759,0
|
|
20241028,154800,116317307,759,759,759,759,0
|
|
20241028,154700,116317307,759,759,759,759,2818
|
|
20241028,154600,116317307,759,759,759,759,0
|
|
20241028,154500,116317307,759,759,759,759,0
|
|
20241028,154400,116317307,759,759,759,759,0
|
|
20241028,154300,116317307,759,759,759,759,0
|
|
20241028,154200,116317307,759,759,759,759,0
|
|
20241028,154100,116317307,759,759,759,759,0
|
|
20241028,154000,116317307,759,759,759,759,0
|
|
20241028,153900,116317307,759,759,759,759,0
|
|
20241028,153800,116317307,759,759,759,759,0
|
|
20241028,153700,116317307,759,759,759,759,0
|
|
20241028,153600,116317307,759,759,759,759,0
|
|
20241028,153500,116317307,759,759,759,759,0
|
|
20241028,153400,116317307,759,759,759,759,0
|
|
20241028,153300,116317307,759,759,759,759,0
|
|
20241028,153200,116317307,759,759,759,759,0
|
|
20241028,153100,116317307,759,759,759,759,0
|
|
20241028,153000,116317307,759,759,759,759,2818
|
|
20241028,152900,114178445,759,759,759,759,0
|
|
20241028,152800,114178445,759,759,759,759,0
|
|
20241028,152700,114178445,759,759,759,759,0
|
|
20241028,152600,114178445,759,759,759,759,0
|
|
20241028,152500,114178445,759,759,759,759,0
|
|
20241028,152400,114178445,759,759,759,759,0
|
|
20241028,152300,114178445,759,759,759,759,0
|
|
20241028,152200,114178445,759,759,759,759,0
|
|
20241028,152100,114178445,759,759,759,759,0
|
|
20241028,152000,114178445,759,759,759,759,0
|
|
20241028,151900,114178445,759,758,759,758,501
|
|
20241028,151800,113798686,759,759,759,759,5
|
|
20241028,151700,113794891,763,762,763,762,192
|
|
20241028,151600,113648567,762,762,762,758,5571
|
|
20241028,151500,109423465,762,755,762,755,8268
|
|
20241028,151400,103156962,758,758,758,758,0
|
|
20241028,151300,103156962,758,758,758,758,0
|
|
20241028,151200,103156962,758,758,758,758,0
|
|
20241028,151100,103156962,758,756,758,756,2070
|
|
20241028,151000,101591648,756,759,759,756,759
|
|
20241028,150900,101017685,761,761,761,761,132
|
|
20241028,150800,100917233,762,762,762,762,0
|
|
20241028,150700,100917233,762,762,762,762,0
|
|
20241028,150600,100917233,762,762,762,762,0
|
|
20241028,150500,100917233,762,762,762,762,0
|
|
20241028,150400,100917233,762,762,762,762,0
|
|
20241028,150300,100917233,762,762,762,762,0
|
|
20241028,150200,100917233,762,762,762,762,0
|
|
20241028,150100,100917233,762,762,762,762,0
|
|
20241028,150000,100917233,762,758,762,758,1333
|
|
20241028,145900,99906815,762,762,762,762,0
|
|
20241028,145800,99906815,762,757,762,757,353
|
|
20241028,145700,99639339,757,757,757,757,0
|
|
20241028,145600,99639339,757,758,758,757,4802
|
|
20241028,145500,96004025,762,762,762,762,1
|
|
20241028,145400,96003263,757,758,758,757,20000
|
|
20241028,145300,80858274,762,758,762,758,12
|
|
20241028,145200,80849174,762,762,762,762,0
|
|
20241028,145100,80849174,762,762,762,762,0
|
|
20241028,145000,80849174,762,762,762,762,0
|
|
20241028,144900,80849174,762,762,762,762,0
|
|
20241028,144800,80849174,762,762,762,762,0
|
|
20241028,144700,80849174,762,762,762,762,0
|
|
20241028,144600,80849174,762,762,762,762,0
|
|
20241028,144500,80849174,762,762,762,762,0
|
|
20241028,144400,80849174,762,762,762,762,400
|
|
20241028,144300,80544374,762,762,762,762,0
|
|
20241028,144200,80544374,762,762,762,762,0
|
|
20241028,144100,80544374,762,762,762,762,0
|
|
20241028,144000,80544374,762,762,762,762,1
|
|
20241028,143900,80543612,762,762,762,762,0
|
|
20241028,143800,80543612,762,762,762,762,2
|
|
20241028,143700,80542088,757,757,757,757,0
|
|
20241028,143600,80542088,757,757,757,757,0
|
|
20241028,143500,80542088,757,757,757,757,305
|
|
20241028,143400,80311203,762,762,762,762,0
|
|
20241028,143300,80311203,762,762,762,762,0
|
|
20241028,143200,80311203,762,762,762,762,0
|
|
20241028,143100,80311203,762,762,762,762,0
|
|
20241028,143000,80311203,762,762,762,762,0
|
|
20241028,142900,80311203,762,762,762,762,0
|
|
20241028,142800,80311203,762,762,762,762,0
|
|
20241028,142700,80311203,762,762,762,762,0
|
|
20241028,142600,80311203,762,762,762,762,0
|
|
20241028,142500,80311203,762,762,762,762,0
|
|
20241028,142400,80311203,762,762,762,762,0
|
|
20241028,142300,80311203,762,762,762,762,0
|
|
20241028,142200,80311203,762,762,762,762,0
|
|
20241028,142100,80311203,762,762,762,762,0
|
|
20241028,142000,80311203,762,762,762,762,0
|
|
20241028,141900,80311203,762,762,762,762,1
|
|
20241028,141800,80310441,758,758,758,758,10
|
|
20241028,141700,80302861,757,759,759,757,2000
|
|
20241028,141600,78787436,762,762,762,762,0
|
|
20241028,141500,78787436,762,762,762,762,0
|
|
20241028,141400,78787436,762,762,762,762,0
|
|
20241028,141300,78787436,762,762,762,762,0
|
|
20241028,141200,78787436,762,762,762,762,0
|
|
20241028,141100,78787436,762,762,762,762,1
|
|
20241028,141000,78786674,758,762,762,758,57
|
|
20241028,140900,78743260,762,758,762,758,3
|
|
20241028,140800,78740978,762,762,762,762,0
|
|
20241028,140700,78740978,762,762,762,762,0
|
|
20241028,140600,78740978,762,762,762,762,0
|
|
20241028,140500,78740978,762,762,762,762,0
|
|
20241028,140400,78740978,762,762,762,762,0
|
|
20241028,140300,78740978,762,762,762,762,0
|
|
20241028,140200,78740978,762,762,762,762,0
|
|
20241028,140100,78740978,762,762,762,762,0
|
|
20241028,140000,78740978,762,761,762,761,40
|
|
20241028,135900,78710501,757,757,757,757,0
|
|
20241028,135800,78710501,757,757,757,757,109
|
|
20241028,135700,78627988,757,757,757,757,500
|
|
20241028,135600,78249488,757,758,758,757,2514
|
|
20241028,135500,76345073,760,760,760,760,0
|
|
20241028,135400,76345073,760,760,760,760,0
|
|
20241028,135300,76345073,760,760,760,760,0
|
|
20241028,135200,76345073,760,760,760,760,68
|
|
20241028,135100,76293393,763,763,763,763,0
|
|
20241028,135000,76293393,763,763,763,763,0
|
|
20241028,134900,76293393,763,763,763,763,1
|
|
20241028,134800,76292630,759,759,759,759,0
|
|
20241028,134700,76292630,759,759,759,759,680
|
|
20241028,134600,75776510,763,763,763,763,0
|
|
20241028,134500,75776510,763,763,763,763,0
|
|
20241028,134400,75776510,763,763,763,763,0
|
|
20241028,134300,75776510,763,763,763,763,0
|
|
20241028,134200,75776510,763,763,763,763,0
|
|
20241028,134100,75776510,763,763,763,763,0
|
|
20241028,134000,75776510,763,763,763,763,0
|
|
20241028,133900,75776510,763,762,763,762,2
|
|
20241028,133800,75774985,763,763,763,763,0
|
|
20241028,133700,75774985,763,763,763,763,0
|
|
20241028,133600,75774985,763,763,763,763,0
|
|
20241028,133500,75774985,763,763,763,763,0
|
|
20241028,133400,75774985,763,763,763,763,0
|
|
20241028,133300,75774985,763,763,763,763,0
|
|
20241028,133200,75774985,763,763,763,763,0
|
|
20241028,133100,75774985,763,763,763,763,0
|
|
20241028,133000,75774985,763,763,763,763,0
|
|
20241028,132900,75774985,763,763,763,763,0
|
|
20241028,132800,75774985,763,763,763,763,0
|
|
20241028,132700,75774985,763,763,763,763,0
|
|
20241028,132600,75774985,763,763,763,763,0
|
|
20241028,132500,75774985,763,763,763,763,0
|
|
20241028,132400,75774985,763,763,763,763,0
|
|
20241028,132300,75774985,763,763,763,763,0
|
|
20241028,132200,75774985,763,763,763,763,0
|
|
20241028,132100,75774985,763,763,763,763,0
|
|
20241028,132000,75774985,763,763,763,763,0
|
|
20241028,131900,75774985,763,763,763,763,0
|
|
20241028,131800,75774985,763,763,763,763,0
|
|
20241028,131700,75774985,763,763,763,763,0
|
|
20241028,131600,75774985,763,763,763,763,0
|
|
20241028,131500,75774985,763,763,763,763,1
|
|
20241028,131400,75774222,757,757,757,757,0
|
|
20241028,131300,75774222,757,757,757,757,0
|
|
20241028,131200,75774222,757,757,757,757,0
|
|
20241028,131100,75774222,757,757,757,757,154
|
|
20241028,131000,75657644,757,757,757,757,500
|
|
20241028,130900,75279144,758,759,759,758,1351
|
|
20241028,130800,74255036,764,764,764,764,300
|
|
20241028,130700,74025836,764,764,764,764,0
|
|
20241028,130600,74025836,764,764,764,764,0
|
|
20241028,130500,74025836,764,764,764,764,0
|
|
20241028,130400,74025836,764,764,764,764,0
|
|
20241028,130300,74025836,764,764,764,764,0
|
|
20241028,130200,74025836,764,764,764,764,0
|
|
20241028,130100,74025836,764,764,764,764,0
|
|
20241028,130000,74025836,764,764,764,764,0
|
|
20241028,125900,74025836,764,764,764,764,0
|
|
20241028,125800,74025836,764,764,764,764,0
|
|
20241028,125700,74025836,764,764,764,764,0
|
|
20241028,125600,74025836,764,764,764,764,0
|
|
20241028,125500,74025836,764,764,764,764,0
|
|
20241028,125400,74025836,764,764,764,764,0
|
|
20241028,125300,74025836,764,764,764,764,0
|
|
20241028,125200,74025836,764,764,764,764,0
|
|
20241028,125100,74025836,764,764,764,764,0
|
|
20241028,125000,74025836,764,764,764,764,0
|
|
20241028,124900,74025836,764,764,764,764,0
|
|
20241028,124800,74025836,764,764,764,764,0
|
|
20241028,124700,74025836,764,764,764,764,0
|
|
20241028,124600,74025836,764,763,764,763,34
|
|
20241028,124500,73999893,763,763,763,763,0
|
|
20241028,124400,73999893,763,763,763,763,17
|
|
20241028,124300,73986922,764,764,764,764,0
|
|
20241028,124200,73986922,764,764,764,764,0
|
|
20241028,124100,73986922,764,764,764,764,0
|
|
20241028,124000,73986922,764,764,764,764,0
|
|
20241028,123900,73986922,764,764,764,764,0
|
|
20241028,123800,73986922,764,764,764,764,0
|
|
20241028,123700,73986922,764,764,764,764,0
|
|
20241028,123600,73986922,764,764,764,764,0
|
|
20241028,123500,73986922,764,764,764,764,0
|
|
20241028,123400,73986922,764,764,764,764,0
|
|
20241028,123300,73986922,764,764,764,764,0
|
|
20241028,123200,73986922,764,764,764,764,0
|
|
20241028,123100,73986922,764,764,764,764,0
|
|
20241028,123000,73986922,764,764,764,764,0
|
|
20241028,122900,73986922,764,764,764,764,0
|
|
20241028,122800,73986922,764,764,764,764,0
|
|
20241028,122700,73986922,764,764,764,764,0
|
|
20241028,122600,73986922,764,764,764,764,0
|
|
20241028,122500,73986922,764,764,764,764,0
|
|
20241028,122400,73986922,764,764,764,764,0
|
|
20241028,122300,73986922,764,764,764,764,0
|
|
20241028,122200,73986922,764,764,764,764,0
|
|
20241028,122100,73986922,764,764,764,764,0
|
|
20241028,122000,73986922,764,764,764,764,0
|
|
20241028,121900,73986922,764,764,764,764,0
|
|
20241028,121800,73986922,764,764,764,764,0
|
|
20241028,121700,73986922,764,764,764,764,0
|
|
20241028,121600,73986922,764,764,764,764,0
|
|
20241028,121500,73986922,764,764,764,764,0
|
|
20241028,121400,73986922,764,764,764,764,0
|
|
20241028,121300,73986922,764,764,764,764,0
|
|
20241028,121200,73986922,764,763,764,763,131
|
|
20241028,121100,73886968,758,759,759,758,1286
|
|
20241028,121000,72911933,759,759,759,759,0
|
|
20241028,120900,72911933,759,759,759,759,1
|
|
20241028,120800,72911174,758,758,758,758,0
|
|
20241028,120700,72911174,758,760,760,758,6000
|
|
20241028,120600,68363039,766,766,766,766,0
|
|
20241028,120500,68363039,766,766,766,766,0
|
|
20241028,120400,68363039,766,766,766,766,0
|
|
20241028,120300,68363039,766,766,766,766,0
|
|
20241028,120200,68363039,766,766,766,766,0
|
|
20241028,120100,68363039,766,766,766,766,0
|
|
20241028,120000,68363039,766,766,766,766,0
|
|
20241028,115900,68363039,766,766,766,766,0
|
|
20241028,115800,68363039,766,766,766,766,0
|
|
20241028,115700,68363039,766,766,766,766,0
|
|
20241028,115600,68363039,766,766,766,766,0
|
|
20241028,115500,68363039,766,764,766,764,1200
|
|
20241028,115400,67445616,764,764,764,764,2
|
|
20241028,115300,67444088,764,764,764,764,0
|
|
20241028,115200,67444088,764,764,764,764,0
|
|
20241028,115100,67444088,764,764,764,764,0
|
|
20241028,115000,67444088,764,764,764,764,0
|
|
20241028,114900,67444088,764,764,764,764,0
|
|
20241028,114800,67444088,764,764,764,764,0
|
|
20241028,114700,67444088,764,764,764,764,0
|
|
20241028,114600,67444088,764,764,764,764,3
|
|
20241028,114500,67441796,764,764,764,764,0
|
|
20241028,114400,67441796,764,764,764,764,0
|
|
20241028,114300,67441796,764,764,764,764,0
|
|
20241028,114200,67441796,764,764,764,764,0
|
|
20241028,114100,67441796,764,764,764,764,0
|
|
20241028,114000,67441796,764,764,764,764,0
|
|
20241028,113900,67441796,764,764,764,764,0
|
|
20241028,113800,67441796,764,764,764,764,1
|
|
20241028,113700,67441032,758,758,758,758,0
|
|
20241028,113600,67441032,758,758,758,758,0
|
|
20241028,113500,67441032,758,759,759,758,2411
|
|
20241028,113400,65613449,759,759,759,759,100
|
|
20241028,113300,65537549,762,762,762,762,0
|
|
20241028,113200,65537549,762,762,762,762,0
|
|
20241028,113100,65537549,762,762,762,762,0
|
|
20241028,113000,65537549,762,762,762,762,278
|
|
20241028,112900,65325713,763,763,763,763,0
|
|
20241028,112800,65325713,763,763,763,763,0
|
|
20241028,112700,65325713,763,763,763,763,0
|
|
20241028,112600,65325713,763,763,763,763,0
|
|
20241028,112500,65325713,763,763,763,763,0
|
|
20241028,112400,65325713,763,763,763,763,0
|
|
20241028,112300,65325713,763,763,763,763,0
|
|
20241028,112200,65325713,763,763,763,763,0
|
|
20241028,112100,65325713,763,763,763,763,0
|
|
20241028,112000,65325713,763,763,763,763,0
|
|
20241028,111900,65325713,763,763,763,763,0
|
|
20241028,111800,65325713,763,763,763,763,0
|
|
20241028,111700,65325713,763,763,763,763,0
|
|
20241028,111600,65325713,763,763,763,763,0
|
|
20241028,111500,65325713,763,763,763,763,0
|
|
20241028,111400,65325713,763,763,763,763,1
|
|
20241028,111300,65324950,764,764,764,764,0
|
|
20241028,111200,65324950,764,764,764,764,0
|
|
20241028,111100,65324950,764,764,764,764,6
|
|
20241028,111000,65320366,765,765,765,765,5
|
|
20241028,110900,65316541,765,765,765,765,0
|
|
20241028,110800,65316541,765,765,765,765,0
|
|
20241028,110700,65316541,765,762,765,762,210
|
|
20241028,110600,65156499,762,761,762,761,40
|
|
20241028,110500,65126058,761,761,761,761,0
|
|
20241028,110400,65126058,761,761,761,761,1
|
|
20241028,110300,65125297,758,758,758,758,0
|
|
20241028,110200,65125297,758,758,758,758,0
|
|
20241028,110100,65125297,758,758,758,758,0
|
|
20241028,110000,65125297,758,758,758,758,0
|
|
20241028,105900,65125297,758,759,759,758,2337
|
|
20241028,105800,63353310,761,761,761,761,101
|
|
20241028,105700,63276449,761,760,761,760,333
|
|
20241028,105600,63023162,760,760,760,760,0
|
|
20241028,105500,63023162,760,761,761,760,5646
|
|
20241028,105400,58726856,762,762,762,762,0
|
|
20241028,105300,58726856,762,762,762,762,2
|
|
20241028,105200,58725332,762,762,762,762,0
|
|
20241028,105100,58725332,762,762,762,762,0
|
|
20241028,105000,58725332,762,762,762,762,1
|
|
20241028,104900,58724570,762,762,762,762,0
|
|
20241028,104800,58724570,762,762,762,762,0
|
|
20241028,104700,58724570,762,762,762,762,2325
|
|
20241028,104600,56952920,763,763,763,763,1453
|
|
20241028,104500,55844281,762,762,762,762,0
|
|
20241028,104400,55844281,762,762,762,762,0
|
|
20241028,104300,55844281,762,762,762,762,0
|
|
20241028,104200,55844281,762,762,762,762,0
|
|
20241028,104100,55844281,762,762,762,762,0
|
|
20241028,104000,55844281,762,762,762,762,1000
|
|
20241028,103900,55082281,762,762,762,762,0
|
|
20241028,103800,55082281,762,762,762,762,0
|
|
20241028,103700,55082281,762,762,762,762,0
|
|
20241028,103600,55082281,762,762,762,762,0
|
|
20241028,103500,55082281,762,762,762,762,0
|
|
20241028,103400,55082281,762,762,762,762,1050
|
|
20241028,103300,54282181,762,762,762,762,660
|
|
20241028,103200,53779261,762,762,762,762,0
|
|
20241028,103100,53779261,762,762,762,762,0
|
|
20241028,103000,53779261,762,762,762,762,1
|
|
20241028,102900,53778499,762,762,762,762,0
|
|
20241028,102800,53778499,762,762,762,762,10
|
|
20241028,102700,53770879,762,762,762,762,0
|
|
20241028,102600,53770879,762,762,762,762,0
|
|
20241028,102500,53770879,762,762,762,762,2
|
|
20241028,102400,53769355,762,762,762,762,0
|
|
20241028,102300,53769355,762,762,762,762,626
|
|
20241028,102200,53292343,762,762,762,762,0
|
|
20241028,102100,53292343,762,762,762,762,0
|
|
20241028,102000,53292343,762,762,762,762,0
|
|
20241028,101900,53292343,762,762,762,762,0
|
|
20241028,101800,53292343,762,762,762,762,1
|
|
20241028,101700,53291581,762,762,762,762,0
|
|
20241028,101600,53291581,762,762,762,762,0
|
|
20241028,101500,53291581,762,762,762,762,40
|
|
20241028,101400,53261101,762,762,762,762,250
|
|
20241028,101300,53070601,763,763,763,763,0
|
|
20241028,101200,53070601,763,763,763,763,249
|
|
20241028,101100,52880614,762,762,762,762,1000
|
|
20241028,101000,52118614,762,761,762,761,3832
|
|
20241028,100900,49198779,761,761,761,761,3
|
|
20241028,100800,49196496,761,761,761,761,2
|
|
20241028,100700,49194974,758,758,758,758,0
|
|
20241028,100600,49194974,758,758,758,758,209
|
|
20241028,100500,49036552,758,758,758,758,0
|
|
20241028,100400,49036552,758,758,758,758,9
|
|
20241028,100300,49029730,758,758,758,758,72
|
|
20241028,100200,48975154,758,758,758,758,710
|
|
20241028,100100,48436974,761,761,761,761,0
|
|
20241028,100000,48436974,761,761,761,761,0
|
|
20241028,095900,48436974,761,761,761,761,0
|
|
20241028,095800,48436974,761,761,761,761,0
|
|
20241028,095700,48436974,761,761,761,761,0
|
|
20241028,095600,48436974,761,761,761,761,0
|
|
20241028,095500,48436974,761,761,761,761,0
|
|
20241028,095400,48436974,761,761,761,761,0
|
|
20241028,095300,48436974,761,761,761,761,10
|
|
20241028,095200,48429364,761,761,761,761,0
|
|
20241028,095100,48429364,761,761,761,761,0
|
|
20241028,095000,48429364,761,761,761,761,0
|
|
20241028,094900,48429364,761,761,761,761,0
|
|
20241028,094800,48429364,761,761,761,761,0
|
|
20241028,094700,48429364,761,761,761,761,8
|
|
20241028,094600,48423276,760,760,760,760,10
|
|
20241028,094500,48415676,759,759,759,759,291
|
|
20241028,094400,48194807,761,761,761,761,1
|
|
20241028,094300,48194046,759,759,759,759,0
|
|
20241028,094200,48194046,759,759,759,759,3
|
|
20241028,094100,48191769,761,761,761,761,0
|
|
20241028,094000,48191769,761,761,761,761,135
|
|
20241028,093900,48089034,763,763,763,763,0
|
|
20241028,093800,48089034,763,762,763,762,564
|
|
20241028,093700,47658737,762,762,762,762,0
|
|
20241028,093600,47658737,762,762,762,762,0
|
|
20241028,093500,47658737,762,762,762,762,0
|
|
20241028,093400,47658737,762,762,762,762,0
|
|
20241028,093300,47658737,762,762,762,762,0
|
|
20241028,093200,47658737,762,762,762,762,505
|
|
20241028,093100,47273927,763,763,763,763,4
|
|
20241028,093000,47270875,763,763,763,763,0
|
|
20241028,092900,47270875,763,763,763,763,0
|
|
20241028,092800,47270875,763,763,763,763,7
|
|
20241028,092700,47265534,763,763,763,763,3
|
|
20241028,092600,47263245,765,765,765,765,2
|
|
20241028,092500,47261715,766,766,766,766,0
|
|
20241028,092400,47261715,766,766,766,766,0
|
|
20241028,092300,47261715,766,766,766,766,0
|
|
20241028,092200,47261715,766,766,766,766,4
|
|
20241028,092100,47258651,766,766,766,766,0
|
|
20241028,092000,47258651,766,766,766,766,0
|
|
20241028,091900,47258651,766,766,766,766,0
|
|
20241028,091800,47258651,766,766,766,766,0
|
|
20241028,091700,47258651,766,766,766,766,0
|
|
20241028,091600,47258651,766,766,766,766,0
|
|
20241028,091500,47258651,766,766,766,766,0
|
|
20241028,091400,47258651,766,766,766,766,0
|
|
20241028,091300,47258651,766,766,766,766,2
|
|
20241028,091200,47257119,766,766,766,766,0
|
|
20241028,091100,47257119,766,766,766,766,1271
|
|
20241028,091000,46283533,766,766,766,759,645
|
|
20241028,090900,45792220,767,767,767,767,0
|
|
20241028,090800,45792220,767,767,767,767,1
|
|
20241028,090700,45791453,760,762,762,760,55000
|
|
20241028,090600,3987102,763,763,763,763,5
|
|
20241028,090500,3983287,767,767,767,765,21
|
|
20241028,090400,3967200,767,767,767,766,30
|
|
20241028,090300,3944191,767,760,774,760,3104
|
|
20241028,090200,1578370,757,760,760,757,420
|
|
20241028,090100,1260080,760,760,760,760,0
|
|
20241028,090000,1260080,760,760,760,760,1658
|