631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,192800,107110346,677,677,677,677,4503
|
|
20241002,192700,107110346,677,677,677,677,0
|
|
20241002,192600,107110346,677,677,677,677,0
|
|
20241002,192500,107110346,677,677,677,677,0
|
|
20241002,192400,107110346,677,677,677,677,0
|
|
20241002,192300,107110346,677,677,677,677,0
|
|
20241002,192200,107110346,677,677,677,677,0
|
|
20241002,192100,107110346,677,677,677,677,0
|
|
20241002,192000,107110346,677,677,677,677,0
|
|
20241002,191900,107110346,677,677,677,677,0
|
|
20241002,191800,107110346,677,677,677,677,0
|
|
20241002,191700,107110346,677,677,677,677,0
|
|
20241002,191600,107110346,677,677,677,677,0
|
|
20241002,191500,107110346,677,677,677,677,0
|
|
20241002,191400,107110346,677,677,677,677,0
|
|
20241002,191300,107110346,677,677,677,677,0
|
|
20241002,191200,107110346,677,677,677,677,0
|
|
20241002,191100,107110346,677,677,677,677,0
|
|
20241002,191000,107110346,677,677,677,677,0
|
|
20241002,190900,107110346,677,677,677,677,0
|
|
20241002,190800,107110346,677,677,677,677,0
|
|
20241002,190700,107110346,677,677,677,677,0
|
|
20241002,190600,107110346,677,677,677,677,0
|
|
20241002,190500,107110346,677,677,677,677,0
|
|
20241002,190400,107110346,677,677,677,677,0
|
|
20241002,190300,107110346,677,677,677,677,0
|
|
20241002,190200,107110346,677,677,677,677,0
|
|
20241002,190100,107110346,677,677,677,677,0
|
|
20241002,190000,107110346,677,677,677,677,0
|
|
20241002,185900,107110346,677,677,677,677,0
|
|
20241002,185800,107110346,677,677,677,677,4503
|
|
20241002,185700,107110346,677,677,677,677,0
|
|
20241002,185600,107110346,677,677,677,677,0
|
|
20241002,185500,107110346,677,677,677,677,0
|
|
20241002,185400,107110346,677,677,677,677,0
|
|
20241002,185300,107110346,677,677,677,677,0
|
|
20241002,185200,107110346,677,677,677,677,0
|
|
20241002,185100,107110346,677,677,677,677,0
|
|
20241002,185000,107110346,677,677,677,677,0
|
|
20241002,184900,107110346,677,677,677,677,0
|
|
20241002,184800,107110346,677,677,677,677,0
|
|
20241002,184700,107110346,677,677,677,677,0
|
|
20241002,184600,107110346,677,677,677,677,0
|
|
20241002,184500,107110346,677,677,677,677,0
|
|
20241002,184400,107110346,677,677,677,677,0
|
|
20241002,184300,107110346,677,677,677,677,0
|
|
20241002,184200,107110346,677,677,677,677,0
|
|
20241002,184100,107110346,677,677,677,677,0
|
|
20241002,184000,107110346,677,677,677,677,0
|
|
20241002,183900,107110346,677,677,677,677,0
|
|
20241002,183800,107110346,677,677,677,677,0
|
|
20241002,183700,107110346,677,677,677,677,0
|
|
20241002,183600,107110346,677,677,677,677,0
|
|
20241002,183500,107110346,677,677,677,677,0
|
|
20241002,183400,107110346,677,677,677,677,0
|
|
20241002,183300,107110346,677,677,677,677,0
|
|
20241002,183200,107110346,677,677,677,677,0
|
|
20241002,183100,107110346,677,677,677,677,0
|
|
20241002,183000,107110346,677,677,677,677,0
|
|
20241002,182900,107110346,677,677,677,677,0
|
|
20241002,182800,107110346,677,677,677,677,4503
|
|
20241002,182700,107110346,677,677,677,677,0
|
|
20241002,182600,107110346,677,677,677,677,0
|
|
20241002,182500,107110346,677,677,677,677,0
|
|
20241002,182400,107110346,677,677,677,677,0
|
|
20241002,182300,107110346,677,677,677,677,0
|
|
20241002,182200,107110346,677,677,677,677,0
|
|
20241002,182100,107110346,677,677,677,677,0
|
|
20241002,182000,107110346,677,677,677,677,0
|
|
20241002,181900,107110346,677,677,677,677,0
|
|
20241002,181800,107110346,677,677,677,677,0
|
|
20241002,181700,107110346,677,677,677,677,0
|
|
20241002,181600,107110346,677,677,677,677,0
|
|
20241002,181500,107110346,677,677,677,677,0
|
|
20241002,181400,107110346,677,677,677,677,0
|
|
20241002,181300,107110346,677,677,677,677,0
|
|
20241002,181200,107110346,677,677,677,677,0
|
|
20241002,181100,107110346,677,677,677,677,0
|
|
20241002,181000,107110346,677,677,677,677,0
|
|
20241002,180900,107110346,677,677,677,677,0
|
|
20241002,180800,107110346,677,677,677,677,0
|
|
20241002,180700,107110346,677,677,677,677,0
|
|
20241002,180600,107110346,677,677,677,677,0
|
|
20241002,180500,107110346,677,677,677,677,0
|
|
20241002,180400,107110346,677,677,677,677,0
|
|
20241002,180300,107110346,677,677,677,677,0
|
|
20241002,180200,107110346,677,677,677,677,0
|
|
20241002,180100,107110346,677,677,677,677,0
|
|
20241002,180000,107110346,677,677,677,677,0
|
|
20241002,175900,107110346,677,677,677,677,0
|
|
20241002,175800,107110346,677,677,677,677,4503
|
|
20241002,175700,107110346,677,677,677,677,0
|
|
20241002,175600,107110346,677,677,677,677,0
|
|
20241002,175500,107110346,677,677,677,677,0
|
|
20241002,175400,107110346,677,677,677,677,0
|
|
20241002,175300,107110346,677,677,677,677,0
|
|
20241002,175200,107110346,677,677,677,677,0
|
|
20241002,175100,107110346,677,677,677,677,0
|
|
20241002,175000,107110346,677,677,677,677,0
|
|
20241002,174900,107110346,677,677,677,677,0
|
|
20241002,174800,107110346,677,677,677,677,0
|
|
20241002,174700,107110346,677,677,677,677,0
|
|
20241002,174600,107110346,677,677,677,677,0
|
|
20241002,174500,107110346,677,677,677,677,0
|
|
20241002,174400,107110346,677,677,677,677,0
|
|
20241002,174300,107110346,677,677,677,677,0
|
|
20241002,174200,107110346,677,677,677,677,0
|
|
20241002,174100,107110346,677,677,677,677,0
|
|
20241002,174000,107110346,677,677,677,677,0
|
|
20241002,173900,107110346,677,677,677,677,0
|
|
20241002,173800,107110346,677,677,677,677,0
|
|
20241002,173700,107110346,677,677,677,677,0
|
|
20241002,173600,107110346,677,677,677,677,0
|
|
20241002,173500,107110346,677,677,677,677,0
|
|
20241002,173400,107110346,677,677,677,677,0
|
|
20241002,173300,107110346,677,677,677,677,0
|
|
20241002,173200,107110346,677,677,677,677,0
|
|
20241002,173100,107110346,677,677,677,677,0
|
|
20241002,173000,107110346,677,677,677,677,0
|
|
20241002,172900,107110346,677,677,677,677,0
|
|
20241002,172800,107110346,677,677,677,677,4503
|
|
20241002,172700,107110346,677,677,677,677,0
|
|
20241002,172600,107110346,677,677,677,677,0
|
|
20241002,172500,107110346,677,677,677,677,0
|
|
20241002,172400,107110346,677,677,677,677,0
|
|
20241002,172300,107110346,677,677,677,677,0
|
|
20241002,172200,107110346,677,677,677,677,0
|
|
20241002,172100,107110346,677,677,677,677,0
|
|
20241002,172000,107110346,677,677,677,677,0
|
|
20241002,171900,107110346,677,677,677,677,0
|
|
20241002,171800,107110346,677,677,677,677,0
|
|
20241002,171700,107110346,677,677,677,677,0
|
|
20241002,171600,107110346,677,677,677,677,0
|
|
20241002,171500,107110346,677,677,677,677,0
|
|
20241002,171400,107110346,677,677,677,677,0
|
|
20241002,171300,107110346,677,677,677,677,0
|
|
20241002,171200,107110346,677,677,677,677,0
|
|
20241002,171100,107110346,677,677,677,677,0
|
|
20241002,171000,107110346,677,677,677,677,0
|
|
20241002,170900,107110346,677,677,677,677,0
|
|
20241002,170800,107110346,677,677,677,677,0
|
|
20241002,170700,107110346,677,677,677,677,0
|
|
20241002,170600,107110346,677,677,677,677,0
|
|
20241002,170500,107110346,677,677,677,677,0
|
|
20241002,170400,107110346,677,677,677,677,0
|
|
20241002,170300,107110346,677,677,677,677,0
|
|
20241002,170200,107110346,677,677,677,677,0
|
|
20241002,170100,107110346,677,677,677,677,0
|
|
20241002,170000,107110346,677,677,677,677,0
|
|
20241002,165900,107110346,677,677,677,677,0
|
|
20241002,165800,107110346,677,677,677,677,4503
|
|
20241002,165700,107110346,677,677,677,677,0
|
|
20241002,165600,107110346,677,677,677,677,0
|
|
20241002,165500,107110346,677,677,677,677,0
|
|
20241002,165400,107110346,677,677,677,677,0
|
|
20241002,165300,107110346,677,677,677,677,0
|
|
20241002,165200,107110346,677,677,677,677,0
|
|
20241002,165100,107110346,677,677,677,677,0
|
|
20241002,165000,107110346,677,677,677,677,0
|
|
20241002,164900,107110346,677,677,677,677,0
|
|
20241002,164800,107110346,677,677,677,677,0
|
|
20241002,164700,107110346,677,677,677,677,0
|
|
20241002,164600,107110346,677,677,677,677,0
|
|
20241002,164500,107110346,677,677,677,677,0
|
|
20241002,164400,107110346,677,677,677,677,0
|
|
20241002,164300,107110346,677,677,677,677,0
|
|
20241002,164200,107110346,677,677,677,677,0
|
|
20241002,164100,107110346,677,677,677,677,0
|
|
20241002,164000,107110346,677,677,677,677,0
|
|
20241002,163900,107110346,677,677,677,677,0
|
|
20241002,163800,107110346,677,677,677,677,0
|
|
20241002,163700,107110346,677,677,677,677,0
|
|
20241002,163600,107110346,677,677,677,677,0
|
|
20241002,163500,107110346,677,677,677,677,0
|
|
20241002,163400,107110346,677,677,677,677,0
|
|
20241002,163300,107110346,677,677,677,677,0
|
|
20241002,163200,107110346,677,677,677,677,0
|
|
20241002,163100,107110346,677,677,677,677,0
|
|
20241002,163000,107110346,677,677,677,677,0
|
|
20241002,162900,107110346,677,677,677,677,0
|
|
20241002,162800,107110346,677,677,677,677,4503
|
|
20241002,162700,107110346,677,677,677,677,0
|
|
20241002,162600,107110346,677,677,677,677,0
|
|
20241002,162500,107110346,677,677,677,677,0
|
|
20241002,162400,107110346,677,677,677,677,0
|
|
20241002,162300,107110346,677,677,677,677,0
|
|
20241002,162200,107110346,677,677,677,677,0
|
|
20241002,162100,107110346,677,677,677,677,0
|
|
20241002,162000,107110346,677,677,677,677,0
|
|
20241002,161900,107110346,677,677,677,677,0
|
|
20241002,161800,107110346,677,677,677,677,0
|
|
20241002,161700,107110346,677,677,677,677,0
|
|
20241002,161600,107110346,677,677,677,677,0
|
|
20241002,161500,107110346,677,677,677,677,0
|
|
20241002,161400,107110346,677,677,677,677,0
|
|
20241002,161300,107110346,677,677,677,677,0
|
|
20241002,161200,107110346,677,677,677,677,0
|
|
20241002,161100,107110346,677,677,677,677,0
|
|
20241002,161000,107110346,677,677,677,677,0
|
|
20241002,160900,107110346,677,677,677,677,0
|
|
20241002,160800,107110346,677,677,677,677,0
|
|
20241002,160700,107110346,677,677,677,677,0
|
|
20241002,160600,107110346,677,677,677,677,0
|
|
20241002,160500,107110346,677,677,677,677,0
|
|
20241002,160400,107110346,677,677,677,677,0
|
|
20241002,160300,107110346,677,677,677,677,0
|
|
20241002,160200,107110346,677,677,677,677,0
|
|
20241002,160100,107110346,677,677,677,677,0
|
|
20241002,160000,107110346,677,677,677,677,0
|
|
20241002,155900,107110346,677,677,677,677,0
|
|
20241002,155800,107110346,677,677,677,677,4503
|
|
20241002,155700,107110346,677,677,677,677,0
|
|
20241002,155600,107110346,677,677,677,677,0
|
|
20241002,155500,107110346,677,677,677,677,0
|
|
20241002,155400,107110346,677,677,677,677,0
|
|
20241002,155300,107110346,677,677,677,677,0
|
|
20241002,155200,107110346,677,677,677,677,0
|
|
20241002,155100,107110346,677,677,677,677,0
|
|
20241002,155000,107110346,677,677,677,677,0
|
|
20241002,154900,107110346,677,677,677,677,0
|
|
20241002,154800,107110346,677,677,677,677,0
|
|
20241002,154700,107110346,677,677,677,677,0
|
|
20241002,154600,107110346,677,677,677,677,0
|
|
20241002,154500,107110346,677,677,677,677,0
|
|
20241002,154400,107110346,677,677,677,677,0
|
|
20241002,154300,107110346,677,677,677,677,0
|
|
20241002,154200,107110346,677,677,677,677,0
|
|
20241002,154100,107110346,677,677,677,677,0
|
|
20241002,154000,107110346,677,677,677,677,0
|
|
20241002,153900,107110346,677,677,677,677,0
|
|
20241002,153800,107110346,677,677,677,677,0
|
|
20241002,153700,107110346,677,677,677,677,0
|
|
20241002,153600,107110346,677,677,677,677,0
|
|
20241002,153500,107110346,677,677,677,677,0
|
|
20241002,153400,107110346,677,677,677,677,0
|
|
20241002,153300,107110346,677,677,677,677,0
|
|
20241002,153200,107110346,677,677,677,677,0
|
|
20241002,153100,107110346,677,677,677,677,0
|
|
20241002,153000,107110346,677,677,677,677,4503
|
|
20241002,152900,104061815,666,666,666,666,0
|
|
20241002,152800,104061815,666,666,666,666,0
|
|
20241002,152700,104061815,666,666,666,666,0
|
|
20241002,152600,104061815,666,666,666,666,0
|
|
20241002,152500,104061815,666,666,666,666,0
|
|
20241002,152400,104061815,666,666,666,666,0
|
|
20241002,152300,104061815,666,666,666,666,0
|
|
20241002,152200,104061815,666,666,666,666,0
|
|
20241002,152100,104061815,666,666,666,666,0
|
|
20241002,152000,104061815,666,666,666,666,0
|
|
20241002,151900,104061815,666,666,666,666,0
|
|
20241002,151800,104061815,666,666,666,666,0
|
|
20241002,151700,104061815,666,666,666,666,0
|
|
20241002,151600,104061815,666,666,666,666,0
|
|
20241002,151500,104061815,666,666,666,666,1
|
|
20241002,151400,104061149,663,663,663,663,0
|
|
20241002,151300,104061149,663,663,667,663,457
|
|
20241002,151200,103757892,663,663,663,663,78
|
|
20241002,151100,103706178,663,663,663,663,0
|
|
20241002,151000,103706178,663,663,663,663,0
|
|
20241002,150900,103706178,663,663,663,663,0
|
|
20241002,150800,103706178,663,663,663,663,0
|
|
20241002,150700,103706178,663,663,663,663,0
|
|
20241002,150600,103706178,663,663,663,663,178
|
|
20241002,150500,103588164,663,663,663,663,0
|
|
20241002,150400,103588164,663,663,663,663,0
|
|
20241002,150300,103588164,663,664,664,663,404
|
|
20241002,150200,103320008,666,666,666,666,0
|
|
20241002,150100,103320008,666,666,666,666,0
|
|
20241002,150000,103320008,666,666,666,666,0
|
|
20241002,145900,103320008,666,666,666,666,0
|
|
20241002,145800,103320008,666,664,666,664,189
|
|
20241002,145700,103194238,664,664,664,664,501
|
|
20241002,145600,102861574,664,664,664,664,296
|
|
20241002,145500,102665030,664,664,664,664,18
|
|
20241002,145400,102653078,664,664,664,664,0
|
|
20241002,145300,102653078,664,664,664,664,0
|
|
20241002,145200,102653078,664,664,664,664,0
|
|
20241002,145100,102653078,664,666,666,664,93
|
|
20241002,145000,102591302,667,667,667,667,1
|
|
20241002,144900,102590635,667,667,667,667,0
|
|
20241002,144800,102590635,667,667,667,667,0
|
|
20241002,144700,102590635,667,667,667,667,0
|
|
20241002,144600,102590635,667,667,667,667,8
|
|
20241002,144500,102585299,667,663,667,663,34
|
|
20241002,144400,102562749,667,667,667,667,0
|
|
20241002,144300,102562749,667,667,667,667,0
|
|
20241002,144200,102562749,667,667,667,667,7
|
|
20241002,144100,102558080,668,668,668,668,0
|
|
20241002,144000,102558080,668,668,668,668,0
|
|
20241002,143900,102558080,668,668,668,668,0
|
|
20241002,143800,102558080,668,668,668,668,47
|
|
20241002,143700,102526684,667,667,667,667,0
|
|
20241002,143600,102526684,667,667,667,667,0
|
|
20241002,143500,102526684,667,667,667,667,0
|
|
20241002,143400,102526684,667,667,667,667,1
|
|
20241002,143300,102526017,667,667,667,667,1
|
|
20241002,143200,102525350,665,665,665,665,5
|
|
20241002,143100,102522025,666,666,666,666,0
|
|
20241002,143000,102522025,666,666,666,666,0
|
|
20241002,142900,102522025,666,666,666,666,0
|
|
20241002,142800,102522025,666,666,666,666,0
|
|
20241002,142700,102522025,666,666,666,666,0
|
|
20241002,142600,102522025,666,666,666,666,0
|
|
20241002,142500,102522025,666,666,666,666,38
|
|
20241002,142400,102496717,666,666,666,666,60
|
|
20241002,142300,102456757,666,666,666,666,0
|
|
20241002,142200,102456757,666,666,666,666,36
|
|
20241002,142100,102432781,669,669,669,669,0
|
|
20241002,142000,102432781,669,669,669,669,0
|
|
20241002,141900,102432781,669,669,669,669,0
|
|
20241002,141800,102432781,669,669,669,669,0
|
|
20241002,141700,102432781,669,669,669,669,0
|
|
20241002,141600,102432781,669,669,669,669,0
|
|
20241002,141500,102432781,669,669,669,669,0
|
|
20241002,141400,102432781,669,669,669,669,0
|
|
20241002,141300,102432781,669,669,669,669,0
|
|
20241002,141200,102432781,669,669,669,669,0
|
|
20241002,141100,102432781,669,669,669,669,1
|
|
20241002,141000,102432112,662,662,662,662,0
|
|
20241002,140900,102432112,662,662,662,662,74
|
|
20241002,140800,102383124,668,668,668,668,0
|
|
20241002,140700,102383124,668,668,668,668,1
|
|
20241002,140600,102382456,662,669,669,662,12001
|
|
20241002,140500,94437784,664,664,664,664,0
|
|
20241002,140400,94437784,664,664,664,664,0
|
|
20241002,140300,94437784,664,664,664,664,0
|
|
20241002,140200,94437784,664,664,664,664,0
|
|
20241002,140100,94437784,664,664,664,664,0
|
|
20241002,140000,94437784,664,667,667,664,88
|
|
20241002,135900,94379346,673,673,673,673,0
|
|
20241002,135800,94379346,673,673,673,673,0
|
|
20241002,135700,94379346,673,673,673,673,0
|
|
20241002,135600,94379346,673,671,673,671,3
|
|
20241002,135500,94377330,670,670,670,670,0
|
|
20241002,135400,94377330,670,670,670,670,0
|
|
20241002,135300,94377330,670,670,670,670,0
|
|
20241002,135200,94377330,670,670,670,670,0
|
|
20241002,135100,94377330,670,668,670,668,7
|
|
20241002,135000,94372643,662,662,662,662,9658
|
|
20241002,134900,87979047,662,662,662,662,0
|
|
20241002,134800,87979047,662,662,662,662,242
|
|
20241002,134700,87818843,661,661,661,661,0
|
|
20241002,134600,87818843,661,664,664,661,960
|
|
20241002,134500,87183073,665,667,667,665,690
|
|
20241002,134400,86724203,667,667,667,667,0
|
|
20241002,134300,86724203,667,667,667,667,0
|
|
20241002,134200,86724203,667,667,667,667,0
|
|
20241002,134100,86724203,667,669,669,667,4
|
|
20241002,134000,86721529,671,673,679,671,401
|
|
20241002,133900,86449770,671,671,671,671,1
|
|
20241002,133800,86449099,679,679,679,679,0
|
|
20241002,133700,86449099,679,679,679,679,0
|
|
20241002,133600,86449099,679,673,679,673,60
|
|
20241002,133500,86408695,667,667,667,667,0
|
|
20241002,133400,86408695,667,667,667,667,0
|
|
20241002,133300,86408695,667,671,679,667,17
|
|
20241002,133200,86397209,665,668,679,665,1155
|
|
20241002,133100,85620421,663,663,663,663,1
|
|
20241002,133000,85619758,663,664,664,663,4
|
|
20241002,132900,85617105,664,663,664,663,12
|
|
20241002,132800,85609146,668,668,668,668,0
|
|
20241002,132700,85609146,668,668,668,668,0
|
|
20241002,132600,85609146,668,668,668,668,0
|
|
20241002,132500,85609146,668,668,668,668,0
|
|
20241002,132400,85609146,668,668,668,668,0
|
|
20241002,132300,85609146,668,668,668,668,0
|
|
20241002,132200,85609146,668,668,668,668,0
|
|
20241002,132100,85609146,668,668,668,668,0
|
|
20241002,132000,85609146,668,666,668,666,219
|
|
20241002,131900,85463289,662,662,662,661,3015
|
|
20241002,131800,83467661,661,661,661,661,0
|
|
20241002,131700,83467661,661,663,663,661,2000
|
|
20241002,131600,82143910,663,663,663,663,0
|
|
20241002,131500,82143910,663,663,663,663,0
|
|
20241002,131400,82143910,663,663,663,663,0
|
|
20241002,131300,82143910,663,663,663,663,0
|
|
20241002,131200,82143910,663,663,663,663,0
|
|
20241002,131100,82143910,663,663,663,663,0
|
|
20241002,131000,82143910,663,663,663,663,0
|
|
20241002,130900,82143910,663,663,663,663,0
|
|
20241002,130800,82143910,663,663,663,663,0
|
|
20241002,130700,82143910,663,669,669,663,115
|
|
20241002,130600,82066995,670,670,670,670,0
|
|
20241002,130500,82066995,670,671,671,670,3
|
|
20241002,130400,82064984,672,672,672,672,50
|
|
20241002,130300,82031384,677,675,677,675,10
|
|
20241002,130200,82024632,670,670,670,670,1
|
|
20241002,130100,82023962,669,678,679,669,1216
|
|
20241002,130000,81199321,678,677,679,677,10
|
|
20241002,125900,81192542,677,671,679,671,281
|
|
20241002,125800,81002355,679,666,679,666,3800
|
|
20241002,125700,78439500,662,662,662,662,0
|
|
20241002,125600,78439500,662,662,662,662,13
|
|
20241002,125500,78430894,662,662,662,662,0
|
|
20241002,125400,78430894,662,662,662,662,0
|
|
20241002,125300,78430894,662,662,662,662,0
|
|
20241002,125200,78430894,662,662,662,662,0
|
|
20241002,125100,78430894,662,662,662,662,52
|
|
20241002,125000,78396470,662,662,662,662,0
|
|
20241002,124900,78396470,662,662,662,662,0
|
|
20241002,124800,78396470,662,662,662,662,0
|
|
20241002,124700,78396470,662,662,662,662,1
|
|
20241002,124600,78395808,666,666,666,666,0
|
|
20241002,124500,78395808,666,666,666,666,0
|
|
20241002,124400,78395808,666,666,666,666,0
|
|
20241002,124300,78395808,666,666,666,666,0
|
|
20241002,124200,78395808,666,666,666,666,0
|
|
20241002,124100,78395808,666,666,666,666,0
|
|
20241002,124000,78395808,666,666,666,666,1
|
|
20241002,123900,78395142,660,660,660,660,0
|
|
20241002,123800,78395142,660,660,660,660,0
|
|
20241002,123700,78395142,660,660,660,660,0
|
|
20241002,123600,78395142,660,660,660,660,0
|
|
20241002,123500,78395142,660,660,660,660,0
|
|
20241002,123400,78395142,660,660,660,660,1
|
|
20241002,123300,78394482,660,661,661,660,1875
|
|
20241002,123200,77156678,667,667,667,667,0
|
|
20241002,123100,77156678,667,667,667,667,0
|
|
20241002,123000,77156678,667,667,667,667,0
|
|
20241002,122900,77156678,667,667,667,667,0
|
|
20241002,122800,77156678,667,667,667,667,0
|
|
20241002,122700,77156678,667,667,667,667,0
|
|
20241002,122600,77156678,667,667,667,667,0
|
|
20241002,122500,77156678,667,667,667,667,0
|
|
20241002,122400,77156678,667,667,667,667,0
|
|
20241002,122300,77156678,667,667,667,667,0
|
|
20241002,122200,77156678,667,667,667,667,0
|
|
20241002,122100,77156678,667,667,667,667,0
|
|
20241002,122000,77156678,667,667,667,667,0
|
|
20241002,121900,77156678,667,667,667,667,0
|
|
20241002,121800,77156678,667,667,667,667,0
|
|
20241002,121700,77156678,667,667,667,667,0
|
|
20241002,121600,77156678,667,667,667,667,0
|
|
20241002,121500,77156678,667,667,667,667,0
|
|
20241002,121400,77156678,667,667,667,667,31
|
|
20241002,121300,77136001,661,661,661,661,0
|
|
20241002,121200,77136001,661,661,661,661,0
|
|
20241002,121100,77136001,661,661,661,661,0
|
|
20241002,121000,77136001,661,661,661,661,0
|
|
20241002,120900,77136001,661,661,661,661,0
|
|
20241002,120800,77136001,661,661,661,661,0
|
|
20241002,120700,77136001,661,661,661,661,0
|
|
20241002,120600,77136001,661,661,661,661,4
|
|
20241002,120500,77133357,661,661,661,661,0
|
|
20241002,120400,77133357,661,661,661,661,0
|
|
20241002,120300,77133357,661,661,661,661,238
|
|
20241002,120200,76976039,667,667,667,667,0
|
|
20241002,120100,76976039,667,667,667,667,0
|
|
20241002,120000,76976039,667,667,667,667,0
|
|
20241002,115900,76976039,667,667,667,667,0
|
|
20241002,115800,76976039,667,667,667,667,0
|
|
20241002,115700,76976039,667,667,667,667,0
|
|
20241002,115600,76976039,667,667,667,667,0
|
|
20241002,115500,76976039,667,667,667,667,0
|
|
20241002,115400,76976039,667,667,667,667,0
|
|
20241002,115300,76976039,667,667,667,667,1
|
|
20241002,115200,76975372,661,661,661,661,0
|
|
20241002,115100,76975372,661,661,661,661,0
|
|
20241002,115000,76975372,661,661,661,661,0
|
|
20241002,114900,76975372,661,661,661,661,31
|
|
20241002,114800,76954881,662,662,662,662,0
|
|
20241002,114700,76954881,662,662,662,662,23
|
|
20241002,114600,76939655,662,663,663,662,128
|
|
20241002,114500,76854918,663,664,664,663,335
|
|
20241002,114400,76632777,665,669,669,665,123
|
|
20241002,114300,76550925,665,666,666,665,219
|
|
20241002,114200,76405099,673,673,673,673,0
|
|
20241002,114100,76405099,673,673,673,673,0
|
|
20241002,114000,76405099,673,673,673,673,0
|
|
20241002,113900,76405099,673,673,673,673,10
|
|
20241002,113800,76398369,673,669,673,667,156
|
|
20241002,113700,76294151,671,671,671,671,1
|
|
20241002,113600,76293480,675,675,675,675,0
|
|
20241002,113500,76293480,675,675,675,675,0
|
|
20241002,113400,76293480,675,675,675,675,0
|
|
20241002,113300,76293480,675,675,675,675,0
|
|
20241002,113200,76293480,675,675,675,675,10
|
|
20241002,113100,76286730,677,677,677,677,368
|
|
20241002,113000,76037594,677,677,677,677,0
|
|
20241002,112900,76037594,677,672,677,672,4
|
|
20241002,112800,76034897,666,668,668,666,6
|
|
20241002,112700,76030892,669,677,677,669,8
|
|
20241002,112600,76025524,677,677,677,677,0
|
|
20241002,112500,76025524,677,677,677,677,0
|
|
20241002,112400,76025524,677,677,677,677,0
|
|
20241002,112300,76025524,677,677,677,677,0
|
|
20241002,112200,76025524,677,677,677,677,0
|
|
20241002,112100,76025524,677,675,677,671,13
|
|
20241002,112000,76016749,675,675,675,675,1
|
|
20241002,111900,76016074,668,668,668,668,18
|
|
20241002,111800,76004050,669,669,669,669,0
|
|
20241002,111700,76004050,669,669,669,669,171
|
|
20241002,111600,75889651,673,673,673,673,9
|
|
20241002,111500,75883594,673,675,675,673,2
|
|
20241002,111400,75882246,668,671,671,668,230
|
|
20241002,111300,75728602,678,678,678,678,0
|
|
20241002,111200,75728602,678,678,678,678,0
|
|
20241002,111100,75728602,678,678,678,678,15
|
|
20241002,111000,75718432,679,678,679,678,50
|
|
20241002,110900,75684492,679,678,679,678,100
|
|
20241002,110800,75616602,675,675,675,675,0
|
|
20241002,110700,75616602,675,675,675,675,1
|
|
20241002,110600,75615927,678,678,679,678,260
|
|
20241002,110500,75439593,679,678,679,678,100
|
|
20241002,110400,75371767,679,678,679,678,321
|
|
20241002,110300,75153818,679,679,679,679,0
|
|
20241002,110200,75153818,679,677,679,677,2020
|
|
20241002,110100,73783187,677,678,678,677,111
|
|
20241002,110000,73707949,679,678,679,678,250
|
|
20241002,105900,73538209,679,679,679,679,0
|
|
20241002,105800,73538209,679,671,679,666,2717
|
|
20241002,105700,71697768,678,678,678,678,6
|
|
20241002,105600,71693700,678,670,679,670,2022
|
|
20241002,105500,70327149,670,666,671,666,180
|
|
20241002,105400,70206873,663,663,663,663,0
|
|
20241002,105300,70206873,663,664,664,663,12
|
|
20241002,105200,70198909,664,664,664,664,300
|
|
20241002,105100,69999709,664,664,664,664,76
|
|
20241002,105000,69949245,664,664,664,664,0
|
|
20241002,104900,69949245,664,664,664,664,390
|
|
20241002,104800,69690285,664,669,669,664,1304
|
|
20241002,104700,68824170,670,670,670,670,0
|
|
20241002,104600,68824170,670,671,671,670,192
|
|
20241002,104500,68695438,671,671,671,671,0
|
|
20241002,104400,68695438,671,671,671,671,100
|
|
20241002,104300,68628338,678,678,678,678,3
|
|
20241002,104200,68626304,677,677,677,677,0
|
|
20241002,104100,68626304,677,678,678,671,426
|
|
20241002,104000,68340277,679,678,679,678,90
|
|
20241002,103900,68279197,678,678,678,678,300
|
|
20241002,103800,68075797,678,678,678,678,200
|
|
20241002,103700,67940197,677,677,677,677,0
|
|
20241002,103600,67940197,677,675,677,671,339
|
|
20241002,103500,67712510,679,679,679,679,0
|
|
20241002,103400,67712510,679,679,679,679,6
|
|
20241002,103300,67708436,679,678,679,678,1002
|
|
20241002,103200,67028928,677,677,677,677,1
|
|
20241002,103100,67028251,678,676,679,676,801
|
|
20241002,103000,66485679,679,676,679,676,860
|
|
20241002,102900,65903908,676,677,677,673,752
|
|
20241002,102800,65396909,679,679,679,679,0
|
|
20241002,102700,65396909,679,678,679,678,1100
|
|
20241002,102600,64650879,678,678,678,676,1521
|
|
20241002,102500,63619791,678,666,678,665,6320
|
|
20241002,102400,59389628,673,672,673,666,880
|
|
20241002,102300,58799895,673,677,683,673,2741
|
|
20241002,102200,56946735,684,664,684,664,4095
|
|
20241002,102100,54181777,664,675,681,658,30867
|
|
20241002,102000,33386084,675,673,684,673,11068
|
|
20241002,101900,25909056,675,669,692,669,5061
|
|
20241002,101800,22438899,671,660,681,660,5004
|
|
20241002,101700,19049563,661,661,661,661,1
|
|
20241002,101600,19048902,667,667,667,667,20
|
|
20241002,101500,19035562,667,667,667,667,1
|
|
20241002,101400,19034895,661,659,679,659,2935
|
|
20241002,101300,17069025,659,658,670,650,3818
|
|
20241002,101200,14547699,657,653,657,650,3941
|
|
20241002,101100,11966358,659,659,659,659,0
|
|
20241002,101000,11966358,659,659,659,659,0
|
|
20241002,100900,11966358,659,654,659,654,402
|
|
20241002,100800,11701838,649,645,655,645,603
|
|
20241002,100700,11311059,645,645,645,645,0
|
|
20241002,100600,11311059,645,645,645,645,0
|
|
20241002,100500,11311059,645,645,645,645,14
|
|
20241002,100400,11302029,644,644,644,644,0
|
|
20241002,100300,11302029,644,644,644,644,0
|
|
20241002,100200,11302029,644,644,644,644,0
|
|
20241002,100100,11302029,644,644,644,644,0
|
|
20241002,100000,11302029,644,644,644,644,0
|
|
20241002,095900,11302029,644,644,644,644,0
|
|
20241002,095800,11302029,644,644,644,644,0
|
|
20241002,095700,11302029,644,644,644,644,0
|
|
20241002,095600,11302029,644,644,644,644,0
|
|
20241002,095500,11302029,644,644,644,644,0
|
|
20241002,095400,11302029,644,644,644,644,0
|
|
20241002,095300,11302029,644,645,645,644,2
|
|
20241002,095200,11300740,643,643,643,643,0
|
|
20241002,095100,11300740,643,643,643,643,1
|
|
20241002,095000,11300097,645,645,645,645,0
|
|
20241002,094900,11300097,645,645,645,645,0
|
|
20241002,094800,11300097,645,645,645,645,0
|
|
20241002,094700,11300097,645,645,645,645,0
|
|
20241002,094600,11300097,645,645,645,645,1
|
|
20241002,094500,11299452,645,645,645,645,7
|
|
20241002,094400,11294937,645,645,645,645,0
|
|
20241002,094300,11294937,645,645,645,645,0
|
|
20241002,094200,11294937,645,645,645,645,0
|
|
20241002,094100,11294937,645,645,645,645,0
|
|
20241002,094000,11294937,645,645,645,645,0
|
|
20241002,093900,11294937,645,645,645,645,0
|
|
20241002,093800,11294937,645,645,645,645,1
|
|
20241002,093700,11294292,644,644,644,644,0
|
|
20241002,093600,11294292,644,644,644,644,1
|
|
20241002,093500,11293648,647,647,647,647,0
|
|
20241002,093400,11293648,647,647,647,647,0
|
|
20241002,093300,11293648,647,647,647,647,0
|
|
20241002,093200,11293648,647,647,647,647,0
|
|
20241002,093100,11293648,647,647,647,647,0
|
|
20241002,093000,11293648,647,647,647,647,0
|
|
20241002,092900,11293648,647,639,647,639,16
|
|
20241002,092800,11283403,639,640,640,639,200
|
|
20241002,092700,11155593,638,642,642,638,5
|
|
20241002,092600,11152393,648,648,648,648,0
|
|
20241002,092500,11152393,648,648,648,648,0
|
|
20241002,092400,11152393,648,648,648,648,1
|
|
20241002,092300,11151745,648,648,648,648,0
|
|
20241002,092200,11151745,648,648,648,648,0
|
|
20241002,092100,11151745,648,648,648,648,0
|
|
20241002,092000,11151745,648,648,648,648,0
|
|
20241002,091900,11151745,648,648,648,648,16
|
|
20241002,091800,11141377,648,648,648,648,0
|
|
20241002,091700,11141377,648,648,648,648,0
|
|
20241002,091600,11141377,648,648,648,648,46
|
|
20241002,091500,11111569,648,648,648,648,3
|
|
20241002,091400,11109625,642,650,650,642,23
|
|
20241002,091300,11094778,650,635,650,634,279
|
|
20241002,091200,10914387,634,634,634,634,200
|
|
20241002,091100,10787587,632,634,634,632,956
|
|
20241002,091000,10182924,633,633,633,633,0
|
|
20241002,090900,10182924,633,633,633,633,0
|
|
20241002,090800,10182924,633,633,633,633,0
|
|
20241002,090700,10182924,633,633,633,633,22
|
|
20241002,090600,10168998,633,635,635,633,646
|
|
20241002,090500,9760076,636,637,637,636,644
|
|
20241002,090400,9349850,638,640,642,638,336
|
|
20241002,090300,9134791,642,646,646,641,387
|
|
20241002,090200,8886135,645,645,645,645,0
|
|
20241002,090100,8886135,645,648,648,645,4
|
|
20241002,090000,8883549,649,650,650,649,13667
|