608 lines
26 KiB
CSV
608 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,190500,152016023,729,729,729,729,453
|
|
20241010,190400,152016023,729,729,729,729,0
|
|
20241010,190300,152016023,729,729,729,729,0
|
|
20241010,190200,152016023,729,729,729,729,0
|
|
20241010,190100,152016023,729,729,729,729,0
|
|
20241010,190000,152016023,729,729,729,729,0
|
|
20241010,185900,152016023,729,729,729,729,0
|
|
20241010,185800,152016023,729,729,729,729,0
|
|
20241010,185700,152016023,729,729,729,729,0
|
|
20241010,185600,152016023,729,729,729,729,0
|
|
20241010,185500,152016023,729,729,729,729,0
|
|
20241010,185400,152016023,729,729,729,729,0
|
|
20241010,185300,152016023,729,729,729,729,0
|
|
20241010,185200,152016023,729,729,729,729,0
|
|
20241010,185100,152016023,729,729,729,729,0
|
|
20241010,185000,152016023,729,729,729,729,0
|
|
20241010,184900,152016023,729,729,729,729,0
|
|
20241010,184800,152016023,729,729,729,729,0
|
|
20241010,184700,152016023,729,729,729,729,0
|
|
20241010,184600,152016023,729,729,729,729,0
|
|
20241010,184500,152016023,729,729,729,729,0
|
|
20241010,184400,152016023,729,729,729,729,0
|
|
20241010,184300,152016023,729,729,729,729,0
|
|
20241010,184200,152016023,729,729,729,729,0
|
|
20241010,184100,152016023,729,729,729,729,0
|
|
20241010,184000,152016023,729,729,729,729,0
|
|
20241010,183900,152016023,729,729,729,729,0
|
|
20241010,183800,152016023,729,729,729,729,0
|
|
20241010,183700,152016023,729,729,729,729,0
|
|
20241010,183600,152016023,729,729,729,729,0
|
|
20241010,183500,152016023,729,729,729,729,453
|
|
20241010,183400,152016023,729,729,729,729,0
|
|
20241010,183300,152016023,729,729,729,729,0
|
|
20241010,183200,152016023,729,729,729,729,0
|
|
20241010,183100,152016023,729,729,729,729,0
|
|
20241010,183000,152016023,729,729,729,729,0
|
|
20241010,182900,152016023,729,729,729,729,0
|
|
20241010,182800,152016023,729,729,729,729,0
|
|
20241010,182700,152016023,729,729,729,729,0
|
|
20241010,182600,152016023,729,729,729,729,0
|
|
20241010,182500,152016023,729,729,729,729,0
|
|
20241010,182400,152016023,729,729,729,729,0
|
|
20241010,182300,152016023,729,729,729,729,0
|
|
20241010,182200,152016023,729,729,729,729,0
|
|
20241010,182100,152016023,729,729,729,729,0
|
|
20241010,182000,152016023,729,729,729,729,0
|
|
20241010,181900,152016023,729,729,729,729,0
|
|
20241010,181800,152016023,729,729,729,729,0
|
|
20241010,181700,152016023,729,729,729,729,0
|
|
20241010,181600,152016023,729,729,729,729,0
|
|
20241010,181500,152016023,729,729,729,729,0
|
|
20241010,181400,152016023,729,729,729,729,0
|
|
20241010,181300,152016023,729,729,729,729,0
|
|
20241010,181200,152016023,729,729,729,729,0
|
|
20241010,181100,152016023,729,729,729,729,0
|
|
20241010,181000,152016023,729,729,729,729,0
|
|
20241010,180900,152016023,729,729,729,729,0
|
|
20241010,180800,152016023,729,729,729,729,0
|
|
20241010,180700,152016023,729,729,729,729,0
|
|
20241010,180600,152016023,729,729,729,729,0
|
|
20241010,180500,152016023,729,729,729,729,453
|
|
20241010,180400,152016023,729,729,729,729,0
|
|
20241010,180300,152016023,729,729,729,729,0
|
|
20241010,180200,152016023,729,729,729,729,0
|
|
20241010,180100,152016023,729,729,729,729,0
|
|
20241010,180000,152016023,729,729,729,729,0
|
|
20241010,175900,152016023,729,729,729,729,0
|
|
20241010,175800,152016023,729,729,729,729,0
|
|
20241010,175700,152016023,729,729,729,729,0
|
|
20241010,175600,152016023,729,729,729,729,0
|
|
20241010,175500,152016023,729,729,729,729,0
|
|
20241010,175400,152016023,729,729,729,729,0
|
|
20241010,175300,152016023,729,729,729,729,0
|
|
20241010,175200,152016023,729,729,729,729,0
|
|
20241010,175100,152016023,729,729,729,729,0
|
|
20241010,175000,152016023,729,729,729,729,0
|
|
20241010,174900,152016023,729,729,729,729,0
|
|
20241010,174800,152016023,729,729,729,729,0
|
|
20241010,174700,152016023,729,729,729,729,0
|
|
20241010,174600,152016023,729,729,729,729,0
|
|
20241010,174500,152016023,729,729,729,729,0
|
|
20241010,174400,152016023,729,729,729,729,0
|
|
20241010,174300,152016023,729,729,729,729,0
|
|
20241010,174200,152016023,729,729,729,729,0
|
|
20241010,174100,152016023,729,729,729,729,0
|
|
20241010,174000,152016023,729,729,729,729,0
|
|
20241010,173900,152016023,729,729,729,729,0
|
|
20241010,173800,152016023,729,729,729,729,0
|
|
20241010,173700,152016023,729,729,729,729,0
|
|
20241010,173600,152016023,729,729,729,729,0
|
|
20241010,173500,152016023,729,729,729,729,453
|
|
20241010,173400,152016023,729,729,729,729,0
|
|
20241010,173300,152016023,729,729,729,729,0
|
|
20241010,173200,152016023,729,729,729,729,0
|
|
20241010,173100,152016023,729,729,729,729,0
|
|
20241010,173000,152016023,729,729,729,729,0
|
|
20241010,172900,152016023,729,729,729,729,0
|
|
20241010,172800,152016023,729,729,729,729,0
|
|
20241010,172700,152016023,729,729,729,729,0
|
|
20241010,172600,152016023,729,729,729,729,0
|
|
20241010,172500,152016023,729,729,729,729,0
|
|
20241010,172400,152016023,729,729,729,729,0
|
|
20241010,172300,152016023,729,729,729,729,0
|
|
20241010,172200,152016023,729,729,729,729,0
|
|
20241010,172100,152016023,729,729,729,729,0
|
|
20241010,172000,152016023,729,729,729,729,0
|
|
20241010,171900,152016023,729,729,729,729,0
|
|
20241010,171800,152016023,729,729,729,729,0
|
|
20241010,171700,152016023,729,729,729,729,0
|
|
20241010,171600,152016023,729,729,729,729,0
|
|
20241010,171500,152016023,729,729,729,729,0
|
|
20241010,171400,152016023,729,729,729,729,0
|
|
20241010,171300,152016023,729,729,729,729,0
|
|
20241010,171200,152016023,729,729,729,729,0
|
|
20241010,171100,152016023,729,729,729,729,0
|
|
20241010,171000,152016023,729,729,729,729,0
|
|
20241010,170900,152016023,729,729,729,729,0
|
|
20241010,170800,152016023,729,729,729,729,0
|
|
20241010,170700,152016023,729,729,729,729,0
|
|
20241010,170600,152016023,729,729,729,729,0
|
|
20241010,170500,152016023,729,729,729,729,453
|
|
20241010,170400,152016023,729,729,729,729,0
|
|
20241010,170300,152016023,729,729,729,729,0
|
|
20241010,170200,152016023,729,729,729,729,0
|
|
20241010,170100,152016023,729,729,729,729,0
|
|
20241010,170000,152016023,729,729,729,729,0
|
|
20241010,165900,152016023,729,729,729,729,0
|
|
20241010,165800,152016023,729,729,729,729,0
|
|
20241010,165700,152016023,729,729,729,729,0
|
|
20241010,165600,152016023,729,729,729,729,0
|
|
20241010,165500,152016023,729,729,729,729,0
|
|
20241010,165400,152016023,729,729,729,729,0
|
|
20241010,165300,152016023,729,729,729,729,0
|
|
20241010,165200,152016023,729,729,729,729,0
|
|
20241010,165100,152016023,729,729,729,729,0
|
|
20241010,165000,152016023,729,729,729,729,0
|
|
20241010,164900,152016023,729,729,729,729,0
|
|
20241010,164800,152016023,729,729,729,729,0
|
|
20241010,164700,152016023,729,729,729,729,0
|
|
20241010,164600,152016023,729,729,729,729,0
|
|
20241010,164500,152016023,729,729,729,729,0
|
|
20241010,164400,152016023,729,729,729,729,0
|
|
20241010,164300,152016023,729,729,729,729,0
|
|
20241010,164200,152016023,729,729,729,729,0
|
|
20241010,164100,152016023,729,729,729,729,0
|
|
20241010,164000,152016023,729,729,729,729,0
|
|
20241010,163900,152016023,729,729,729,729,0
|
|
20241010,163800,152016023,729,729,729,729,0
|
|
20241010,163700,152016023,729,729,729,729,0
|
|
20241010,163600,152016023,729,729,729,729,0
|
|
20241010,163500,152016023,729,729,729,729,453
|
|
20241010,163400,152016023,729,729,729,729,0
|
|
20241010,163300,152016023,729,729,729,729,0
|
|
20241010,163200,152016023,729,729,729,729,0
|
|
20241010,163100,152016023,729,729,729,729,0
|
|
20241010,163000,152016023,729,729,729,729,0
|
|
20241010,162900,152016023,729,729,729,729,0
|
|
20241010,162800,152016023,729,729,729,729,0
|
|
20241010,162700,152016023,729,729,729,729,0
|
|
20241010,162600,152016023,729,729,729,729,0
|
|
20241010,162500,152016023,729,729,729,729,0
|
|
20241010,162400,152016023,729,729,729,729,0
|
|
20241010,162300,152016023,729,729,729,729,0
|
|
20241010,162200,152016023,729,729,729,729,0
|
|
20241010,162100,152016023,729,729,729,729,0
|
|
20241010,162000,152016023,729,729,729,729,0
|
|
20241010,161900,152016023,729,729,729,729,0
|
|
20241010,161800,152016023,729,729,729,729,0
|
|
20241010,161700,152016023,729,729,729,729,0
|
|
20241010,161600,152016023,729,729,729,729,0
|
|
20241010,161500,152016023,729,729,729,729,0
|
|
20241010,161400,152016023,729,729,729,729,0
|
|
20241010,161300,152016023,729,729,729,729,0
|
|
20241010,161200,152016023,729,729,729,729,0
|
|
20241010,161100,152016023,729,729,729,729,0
|
|
20241010,161000,152016023,729,729,729,729,0
|
|
20241010,160900,152016023,729,729,729,729,0
|
|
20241010,160800,152016023,729,729,729,729,0
|
|
20241010,160700,152016023,729,729,729,729,0
|
|
20241010,160600,152016023,729,729,729,729,0
|
|
20241010,160500,152016023,729,729,729,729,453
|
|
20241010,160400,152016023,729,729,729,729,0
|
|
20241010,160300,152016023,729,729,729,729,0
|
|
20241010,160200,152016023,729,729,729,729,0
|
|
20241010,160100,152016023,729,729,729,729,0
|
|
20241010,160000,152016023,729,729,729,729,0
|
|
20241010,155900,152016023,729,729,729,729,0
|
|
20241010,155800,152016023,729,729,729,729,0
|
|
20241010,155700,152016023,729,729,729,729,0
|
|
20241010,155600,152016023,729,729,729,729,0
|
|
20241010,155500,152016023,729,729,729,729,0
|
|
20241010,155400,152016023,729,729,729,729,0
|
|
20241010,155300,152016023,729,729,729,729,0
|
|
20241010,155200,152016023,729,729,729,729,0
|
|
20241010,155100,152016023,729,729,729,729,0
|
|
20241010,155000,152016023,729,729,729,729,0
|
|
20241010,154900,152016023,729,729,729,729,0
|
|
20241010,154800,152016023,729,729,729,729,0
|
|
20241010,154700,152016023,729,729,729,729,0
|
|
20241010,154600,152016023,729,729,729,729,0
|
|
20241010,154500,152016023,729,729,729,729,0
|
|
20241010,154400,152016023,729,729,729,729,0
|
|
20241010,154300,152016023,729,729,729,729,0
|
|
20241010,154200,152016023,729,729,729,729,0
|
|
20241010,154100,152016023,729,729,729,729,0
|
|
20241010,154000,152016023,729,729,729,729,0
|
|
20241010,153900,152016023,729,729,729,729,0
|
|
20241010,153800,152016023,729,729,729,729,0
|
|
20241010,153700,152016023,729,729,729,729,0
|
|
20241010,153600,152016023,729,729,729,729,0
|
|
20241010,153500,152016023,729,729,729,729,453
|
|
20241010,153400,152016023,729,729,729,729,0
|
|
20241010,153300,152016023,729,729,729,729,0
|
|
20241010,153200,152016023,729,729,729,729,0
|
|
20241010,153100,152016023,729,729,729,729,0
|
|
20241010,153000,152016023,729,729,729,729,453
|
|
20241010,152900,151685786,728,728,728,728,0
|
|
20241010,152800,151685786,728,728,728,728,0
|
|
20241010,152700,151685786,728,728,728,728,0
|
|
20241010,152600,151685786,728,728,728,728,0
|
|
20241010,152500,151685786,728,728,728,728,0
|
|
20241010,152400,151685786,728,728,728,728,0
|
|
20241010,152300,151685786,728,728,728,728,0
|
|
20241010,152200,151685786,728,728,728,728,0
|
|
20241010,152100,151685786,728,728,728,728,0
|
|
20241010,152000,151685786,728,728,728,728,0
|
|
20241010,151900,151685786,728,723,728,723,1504
|
|
20241010,151800,150593910,723,724,724,723,2797
|
|
20241010,151700,148571669,726,726,726,726,0
|
|
20241010,151600,148571669,726,726,726,726,66
|
|
20241010,151500,148523753,726,726,726,726,500
|
|
20241010,151400,148160753,722,726,726,722,771
|
|
20241010,151300,147603701,726,726,726,726,0
|
|
20241010,151200,147603701,726,726,726,726,0
|
|
20241010,151100,147603701,726,726,726,726,0
|
|
20241010,151000,147603701,726,726,726,726,9
|
|
20241010,150900,147597167,726,726,726,726,3
|
|
20241010,150800,147594989,726,726,726,726,0
|
|
20241010,150700,147594989,726,726,726,726,55
|
|
20241010,150600,147555059,726,726,726,726,2
|
|
20241010,150500,147553607,723,723,723,723,14
|
|
20241010,150400,147543485,726,726,726,726,1
|
|
20241010,150300,147542759,723,725,725,723,1359
|
|
20241010,150200,146559962,726,726,726,726,0
|
|
20241010,150100,146559962,726,726,726,726,494
|
|
20241010,150000,146201318,726,726,726,726,261
|
|
20241010,145900,146011832,726,726,726,726,0
|
|
20241010,145800,146011832,726,726,726,726,0
|
|
20241010,145700,146011832,726,726,726,726,1
|
|
20241010,145600,146011106,724,724,726,724,3029
|
|
20241010,145500,143818108,725,725,725,725,772
|
|
20241010,145400,143258408,726,726,726,726,10
|
|
20241010,145300,143251148,726,726,726,726,120
|
|
20241010,145200,143164028,726,726,726,726,150
|
|
20241010,145100,143055128,726,726,726,726,0
|
|
20241010,145000,143055128,726,726,726,726,3000
|
|
20241010,144900,140877128,726,726,726,726,0
|
|
20241010,144800,140877128,726,726,726,726,0
|
|
20241010,144700,140877128,726,725,726,725,92
|
|
20241010,144600,140810425,725,725,725,725,1414
|
|
20241010,144500,139785275,725,725,725,725,2211
|
|
20241010,144400,138182300,725,725,725,725,2030
|
|
20241010,144300,136710550,726,726,726,726,0
|
|
20241010,144200,136710550,726,726,726,726,700
|
|
20241010,144100,136202350,726,726,726,726,115
|
|
20241010,144000,136118860,727,727,727,726,902
|
|
20241010,143900,135464005,727,727,727,727,0
|
|
20241010,143800,135464005,727,727,727,727,0
|
|
20241010,143700,135464005,727,727,727,727,5
|
|
20241010,143600,135460370,727,727,727,727,0
|
|
20241010,143500,135460370,727,727,727,727,2
|
|
20241010,143400,135458916,726,726,726,726,8
|
|
20241010,143300,135453108,726,726,726,726,400
|
|
20241010,143200,135162708,726,726,726,726,1092
|
|
20241010,143100,134369916,729,729,729,729,0
|
|
20241010,143000,134369916,729,729,729,729,0
|
|
20241010,142900,134369916,729,729,729,729,13
|
|
20241010,142800,134360439,729,729,729,729,3
|
|
20241010,142700,134358252,726,726,726,726,0
|
|
20241010,142600,134358252,726,726,726,726,0
|
|
20241010,142500,134358252,726,726,726,726,218
|
|
20241010,142400,134199984,726,726,726,726,0
|
|
20241010,142300,134199984,726,725,726,725,1970
|
|
20241010,142200,132771733,729,729,729,729,50
|
|
20241010,142100,132735283,729,725,729,725,6
|
|
20241010,142000,132730925,729,729,729,729,0
|
|
20241010,141900,132730925,729,729,729,729,111
|
|
20241010,141800,132650006,729,729,729,729,5000
|
|
20241010,141700,129005006,729,729,729,729,0
|
|
20241010,141600,129005006,729,729,729,729,5
|
|
20241010,141500,129001361,726,728,728,726,1176
|
|
20241010,141400,128147565,729,729,729,729,0
|
|
20241010,141300,128147565,729,729,729,729,0
|
|
20241010,141200,128147565,729,729,729,729,3
|
|
20241010,141100,128145378,727,727,727,727,29
|
|
20241010,141000,128124295,727,727,727,727,200
|
|
20241010,140900,127978895,729,729,729,729,0
|
|
20241010,140800,127978895,729,729,729,729,0
|
|
20241010,140700,127978895,729,729,729,729,0
|
|
20241010,140600,127978895,729,729,729,729,2
|
|
20241010,140500,127977437,729,729,729,729,0
|
|
20241010,140400,127977437,729,729,729,729,0
|
|
20241010,140300,127977437,729,729,729,729,1
|
|
20241010,140200,127976708,729,729,729,729,0
|
|
20241010,140100,127976708,729,729,729,729,7
|
|
20241010,140000,127971605,729,729,729,729,10
|
|
20241010,135900,127964315,729,729,729,729,3
|
|
20241010,135800,127962128,729,729,729,729,1
|
|
20241010,135700,127961399,729,729,729,729,0
|
|
20241010,135600,127961399,729,729,729,729,0
|
|
20241010,135500,127961399,729,729,729,729,0
|
|
20241010,135400,127961399,729,729,729,729,0
|
|
20241010,135300,127961399,729,729,729,729,0
|
|
20241010,135200,127961399,729,729,729,729,26
|
|
20241010,135100,127942445,729,729,729,729,2
|
|
20241010,135000,127940987,729,729,729,729,0
|
|
20241010,134900,127940987,729,729,729,729,0
|
|
20241010,134800,127940987,729,729,729,729,0
|
|
20241010,134700,127940987,729,729,729,729,0
|
|
20241010,134600,127940987,729,728,729,728,7101
|
|
20241010,134500,122771458,728,728,728,728,0
|
|
20241010,134400,122771458,728,728,728,728,0
|
|
20241010,134300,122771458,728,728,728,728,5
|
|
20241010,134200,122767818,728,728,728,728,1
|
|
20241010,134100,122767090,728,728,728,728,0
|
|
20241010,134000,122767090,728,728,728,728,0
|
|
20241010,133900,122767090,728,728,728,728,789
|
|
20241010,133800,122192698,728,728,728,728,0
|
|
20241010,133700,122192698,728,728,728,728,0
|
|
20241010,133600,122192698,728,728,728,728,0
|
|
20241010,133500,122192698,728,726,728,726,3
|
|
20241010,133400,122190518,726,726,726,726,831
|
|
20241010,133300,121587212,728,728,728,728,0
|
|
20241010,133200,121587212,728,728,728,728,110
|
|
20241010,133100,121507132,728,728,728,728,1
|
|
20241010,133000,121506404,728,726,728,725,52
|
|
20241010,132900,121468662,726,726,726,726,1
|
|
20241010,132800,121467936,728,728,728,728,0
|
|
20241010,132700,121467936,728,728,728,728,100
|
|
20241010,132600,121395136,728,728,728,728,210
|
|
20241010,132500,121242256,728,728,728,728,0
|
|
20241010,132400,121242256,728,728,728,728,0
|
|
20241010,132300,121242256,728,728,728,728,5
|
|
20241010,132200,121238616,726,726,726,726,331
|
|
20241010,132100,120998310,726,726,726,726,669
|
|
20241010,132000,120512616,726,727,727,726,1321
|
|
20241010,131900,119552766,727,727,727,727,179
|
|
20241010,131800,119422633,727,727,727,727,0
|
|
20241010,131700,119422633,727,727,727,727,0
|
|
20241010,131600,119422633,727,728,728,727,502
|
|
20241010,131500,119057677,728,728,728,728,0
|
|
20241010,131400,119057677,728,728,728,728,80
|
|
20241010,131300,118999437,728,728,728,728,8
|
|
20241010,131200,118993613,728,728,728,728,301
|
|
20241010,131100,118774485,731,731,731,731,0
|
|
20241010,131000,118774485,731,731,731,731,0
|
|
20241010,130900,118774485,731,731,731,731,0
|
|
20241010,130800,118774485,731,731,731,731,0
|
|
20241010,130700,118774485,731,731,731,731,75
|
|
20241010,130600,118719660,731,731,731,731,1557
|
|
20241010,130500,117581493,731,731,731,731,754
|
|
20241010,130400,117030319,731,731,731,731,4208
|
|
20241010,130300,113954271,731,731,731,731,0
|
|
20241010,130200,113954271,731,731,731,731,0
|
|
20241010,130100,113954271,731,731,731,731,0
|
|
20241010,130000,113954271,731,728,731,728,222
|
|
20241010,125900,113792204,731,731,731,731,205
|
|
20241010,125800,113642349,731,731,731,731,0
|
|
20241010,125700,113642349,731,731,731,731,0
|
|
20241010,125600,113642349,731,731,731,731,0
|
|
20241010,125500,113642349,731,731,731,731,0
|
|
20241010,125400,113642349,731,731,731,731,60
|
|
20241010,125300,113598489,731,731,731,731,300
|
|
20241010,125200,113379189,731,729,731,729,10002
|
|
20241010,125100,106078260,729,729,729,729,0
|
|
20241010,125000,106078260,729,729,729,729,0
|
|
20241010,124900,106078260,729,729,729,729,0
|
|
20241010,124800,106078260,729,729,729,729,0
|
|
20241010,124700,106078260,729,729,729,729,603
|
|
20241010,124600,105638673,729,729,729,729,5
|
|
20241010,124500,105635028,724,729,729,724,3000
|
|
20241010,124400,103461105,725,725,725,725,0
|
|
20241010,124300,103461105,725,726,726,725,600
|
|
20241010,124200,103025506,726,729,729,726,847
|
|
20241010,124100,102410443,729,729,729,729,0
|
|
20241010,124000,102410443,729,729,729,729,0
|
|
20241010,123900,102410443,729,729,729,729,2000
|
|
20241010,123800,100952443,726,726,726,726,412
|
|
20241010,123700,100653331,730,730,730,730,0
|
|
20241010,123600,100653331,730,730,730,730,5
|
|
20241010,123500,100649681,730,730,730,730,0
|
|
20241010,123400,100649681,730,730,730,730,1500
|
|
20241010,123300,99554681,730,730,730,730,0
|
|
20241010,123200,99554681,730,730,730,730,0
|
|
20241010,123100,99554681,730,730,730,726,3187
|
|
20241010,123000,97236581,730,730,730,730,0
|
|
20241010,122900,97236581,730,730,730,730,0
|
|
20241010,122800,97236581,730,730,730,730,1
|
|
20241010,122700,97235851,727,727,727,727,1000
|
|
20241010,122600,96508851,730,730,730,730,4
|
|
20241010,122500,96505931,727,727,727,727,10
|
|
20241010,122400,96498661,730,730,730,730,36
|
|
20241010,122300,96472381,730,729,730,729,1684
|
|
20241010,122200,95244739,729,729,729,729,0
|
|
20241010,122100,95244739,729,729,729,729,0
|
|
20241010,122000,95244739,729,728,729,728,2000
|
|
20241010,121900,93786839,728,728,728,728,0
|
|
20241010,121800,93786839,728,728,728,728,100
|
|
20241010,121700,93714039,728,728,728,728,0
|
|
20241010,121600,93714039,728,728,728,728,1510
|
|
20241010,121500,92614759,728,728,728,728,2
|
|
20241010,121400,92613303,728,728,728,728,0
|
|
20241010,121300,92613303,728,728,728,728,0
|
|
20241010,121200,92613303,728,728,728,728,0
|
|
20241010,121100,92613303,728,728,728,728,11
|
|
20241010,121000,92605295,728,728,728,728,0
|
|
20241010,120900,92605295,728,728,728,728,0
|
|
20241010,120800,92605295,728,728,728,728,0
|
|
20241010,120700,92605295,728,728,728,728,0
|
|
20241010,120600,92605295,728,728,728,728,0
|
|
20241010,120500,92605295,728,728,728,728,0
|
|
20241010,120400,92605295,728,728,728,728,102
|
|
20241010,120300,92531039,728,727,728,727,2501
|
|
20241010,120200,90712811,726,727,727,726,3
|
|
20241010,120100,90710631,727,727,727,727,1
|
|
20241010,120000,90709904,726,726,726,726,302
|
|
20241010,115900,90490652,726,726,726,726,10
|
|
20241010,115800,90483392,726,726,726,726,0
|
|
20241010,115700,90483392,726,726,726,726,1034
|
|
20241010,115600,89732708,725,725,725,725,18
|
|
20241010,115500,89719658,725,725,725,725,2139
|
|
20241010,115400,88168883,726,726,726,726,0
|
|
20241010,115300,88168883,726,726,726,726,0
|
|
20241010,115200,88168883,726,725,726,724,279
|
|
20241010,115100,87966734,727,727,727,727,0
|
|
20241010,115000,87966734,727,727,727,727,0
|
|
20241010,114900,87966734,727,727,727,727,0
|
|
20241010,114800,87966734,727,727,727,727,0
|
|
20241010,114700,87966734,727,727,727,727,1000
|
|
20241010,114600,87239734,727,727,727,727,81
|
|
20241010,114500,87180847,725,726,726,725,2190
|
|
20241010,114400,85591048,727,727,727,727,0
|
|
20241010,114300,85591048,727,726,727,726,92
|
|
20241010,114200,85524255,727,727,727,727,2
|
|
20241010,114100,85522801,726,727,727,726,20
|
|
20241010,114000,85508271,727,727,727,727,90
|
|
20241010,113900,85442841,727,727,727,727,0
|
|
20241010,113800,85442841,727,727,727,727,0
|
|
20241010,113700,85442841,727,727,727,727,0
|
|
20241010,113600,85442841,727,727,727,727,0
|
|
20241010,113500,85442841,727,727,727,727,2
|
|
20241010,113400,85441387,727,727,727,727,36
|
|
20241010,113300,85415215,727,727,727,727,0
|
|
20241010,113200,85415215,727,727,727,727,13
|
|
20241010,113100,85405764,727,727,727,727,0
|
|
20241010,113000,85405764,727,727,727,727,0
|
|
20241010,112900,85405764,727,727,727,727,0
|
|
20241010,112800,85405764,727,727,727,727,0
|
|
20241010,112700,85405764,727,727,727,727,0
|
|
20241010,112600,85405764,727,727,727,727,0
|
|
20241010,112500,85405764,727,727,727,727,0
|
|
20241010,112400,85405764,727,727,727,727,0
|
|
20241010,112300,85405764,727,727,727,727,6
|
|
20241010,112200,85401402,727,727,727,727,13
|
|
20241010,112100,85391951,727,727,727,727,0
|
|
20241010,112000,85391951,727,727,727,727,0
|
|
20241010,111900,85391951,727,727,727,727,0
|
|
20241010,111800,85391951,727,727,727,727,0
|
|
20241010,111700,85391951,727,727,727,727,0
|
|
20241010,111600,85391951,727,727,727,727,1
|
|
20241010,111500,85391224,727,727,727,727,0
|
|
20241010,111400,85391224,727,727,727,727,221
|
|
20241010,111300,85230557,727,724,727,723,309
|
|
20241010,111200,85007096,725,725,725,725,2
|
|
20241010,111100,85005646,725,725,725,725,0
|
|
20241010,111000,85005646,725,724,725,724,102
|
|
20241010,110900,84931796,725,725,725,724,103
|
|
20241010,110800,84857221,724,727,727,724,690
|
|
20241010,110700,84356161,727,727,727,727,50
|
|
20241010,110600,84319811,727,727,727,727,0
|
|
20241010,110500,84319811,727,725,727,725,3
|
|
20241010,110400,84317634,728,724,728,724,280
|
|
20241010,110300,84114910,724,724,724,724,79
|
|
20241010,110200,84057714,728,728,728,728,0
|
|
20241010,110100,84057714,728,728,728,728,0
|
|
20241010,110000,84057714,728,728,728,728,0
|
|
20241010,105900,84057714,728,728,728,728,361
|
|
20241010,105800,83794906,728,728,728,728,0
|
|
20241010,105700,83794906,728,728,728,728,11
|
|
20241010,105600,83786898,728,728,728,728,303
|
|
20241010,105500,83566314,728,728,728,728,1
|
|
20241010,105400,83565586,728,728,728,728,104
|
|
20241010,105300,83489874,728,728,728,724,17
|
|
20241010,105200,83477552,728,728,728,728,1201
|
|
20241010,105100,82603224,728,728,728,728,0
|
|
20241010,105000,82603224,728,728,728,728,0
|
|
20241010,104900,82603224,728,727,728,727,7
|
|
20241010,104800,82598133,727,728,728,727,4
|
|
20241010,104700,82595222,728,728,728,728,2
|
|
20241010,104600,82593766,728,728,728,728,2
|
|
20241010,104500,82592310,728,728,728,728,0
|
|
20241010,104400,82592310,728,727,728,727,12
|
|
20241010,104300,82583584,727,726,727,723,7132
|
|
20241010,104200,77400503,726,726,726,726,0
|
|
20241010,104100,77400503,726,726,726,726,41
|
|
20241010,104000,77370737,726,726,726,726,0
|
|
20241010,103900,77370737,726,726,726,726,0
|
|
20241010,103800,77370737,726,724,726,724,201
|
|
20241010,103700,77225211,726,726,726,726,0
|
|
20241010,103600,77225211,726,726,726,726,38
|
|
20241010,103500,77197623,724,726,726,724,252
|
|
20241010,103400,77015173,726,725,726,725,70
|
|
20241010,103300,76964422,726,724,726,724,439
|
|
20241010,103200,76646584,726,726,726,726,3
|
|
20241010,103100,76644406,724,724,724,724,357
|
|
20241010,103000,76385938,723,723,723,723,1300
|
|
20241010,102900,75446038,724,723,724,723,3385
|
|
20241010,102800,72996682,723,720,723,720,1419
|
|
20241010,102700,71970751,723,723,723,723,0
|
|
20241010,102600,71970751,723,723,723,720,507
|
|
20241010,102500,71604701,723,723,723,723,200
|
|
20241010,102400,71460101,723,723,723,723,55
|
|
20241010,102300,71420336,723,723,723,723,0
|
|
20241010,102200,71420336,723,723,723,723,0
|
|
20241010,102100,71420336,723,723,723,723,410
|
|
20241010,102000,71123906,723,723,723,723,2
|
|
20241010,101900,71122460,716,717,718,716,5814
|
|
20241010,101800,66956251,717,719,719,717,2303
|
|
20241010,101700,65303013,719,720,720,719,2495
|
|
20241010,101600,63508979,723,722,723,722,680
|
|
20241010,101500,63017359,723,723,723,723,5
|
|
20241010,101400,63013744,723,723,723,723,0
|
|
20241010,101300,63013744,723,723,723,723,17
|
|
20241010,101200,63001453,723,723,723,723,10
|
|
20241010,101100,62994223,720,723,723,719,2646
|
|
20241010,101000,61090152,723,721,723,720,1644
|
|
20241010,100900,59906412,723,721,723,720,264
|
|
20241010,100800,59716316,721,722,722,721,630
|
|
20241010,100700,59262066,723,723,723,723,11
|
|
20241010,100600,59254113,723,720,723,720,438
|
|
20241010,100500,58938720,720,719,720,719,237
|
|
20241010,100400,58768082,720,720,720,720,140
|
|
20241010,100300,58667282,720,720,720,719,1718
|
|
20241010,100200,57431369,720,723,723,720,300
|
|
20241010,100100,57215069,723,723,723,723,55
|
|
20241010,100000,57175304,723,723,723,723,4
|
|
20241010,095900,57172412,720,721,724,720,3486
|
|
20241010,095800,54662414,724,724,724,724,0
|
|
20241010,095700,54662414,724,724,724,724,0
|
|
20241010,095600,54662414,724,724,724,724,131
|
|
20241010,095500,54567570,721,726,726,721,216
|
|
20241010,095400,54411787,726,726,726,726,0
|
|
20241010,095300,54411787,726,726,726,726,200
|
|
20241010,095200,54266587,726,726,726,726,4
|
|
20241010,095100,54263683,725,727,727,725,18
|
|
20241010,095000,54250625,727,727,727,727,0
|
|
20241010,094900,54250625,727,727,727,727,2
|
|
20241010,094800,54249171,727,727,727,727,5
|
|
20241010,094700,54245536,720,723,723,720,6000
|
|
20241010,094600,49918531,728,728,728,728,15
|
|
20241010,094500,49907611,728,728,728,728,12
|
|
20241010,094400,49898875,728,727,728,727,780
|
|
20241010,094300,49331779,726,726,726,724,2083
|
|
20241010,094200,47819533,726,727,727,724,105
|
|
20241010,094100,47743319,727,727,727,727,2
|
|
20241010,094000,47741865,727,727,727,727,56
|
|
20241010,093900,47701153,727,727,728,725,1367
|
|
20241010,093800,46707465,727,727,727,727,0
|
|
20241010,093700,46707465,727,729,729,727,81
|
|
20241010,093600,46648576,727,727,727,727,503
|
|
20241010,093500,46282895,727,727,727,727,2894
|
|
20241010,093400,44178957,727,727,727,727,172
|
|
20241010,093300,44053913,726,726,727,724,541
|
|
20241010,093200,43661474,720,727,727,720,377
|
|
20241010,093100,43389422,727,727,727,720,627
|
|
20241010,093000,42935790,719,727,727,719,1800
|
|
20241010,092900,41641026,727,727,728,719,6832
|
|
20241010,092800,36721563,722,730,730,722,1723
|
|
20241010,092700,35473256,730,723,730,723,6
|
|
20241010,092600,35468883,723,723,723,723,197
|
|
20241010,092500,35326452,730,730,730,730,99
|
|
20241010,092400,35254182,730,730,730,723,1151
|
|
20241010,092300,34420794,730,724,730,724,3
|
|
20241010,092200,34418610,733,729,733,729,197
|
|
20241010,092100,34274969,715,731,731,715,23752
|
|
20241010,092000,17063077,731,731,731,731,1452
|
|
20241010,091900,16001665,732,735,735,732,258
|
|
20241010,091800,15812779,737,737,737,737,105
|
|
20241010,091700,15735394,737,737,737,737,632
|
|
20241010,091600,15269610,737,737,738,733,2808
|
|
20241010,091500,13202146,737,737,737,737,1
|
|
20241010,091400,13201409,730,736,736,730,4026
|
|
20241010,091300,10244811,736,736,736,736,0
|
|
20241010,091200,10244811,736,736,736,736,952
|
|
20241010,091100,9544139,740,740,740,740,0
|
|
20241010,091000,9544139,740,740,740,740,1553
|
|
20241010,090900,8394919,740,735,740,735,270
|
|
20241010,090800,8196462,734,734,734,734,1992
|
|
20241010,090700,6734334,734,734,734,734,225
|
|
20241010,090600,6569184,734,735,736,734,3287
|
|
20241010,090500,4152323,736,736,736,736,141
|
|
20241010,090400,4048547,736,736,736,736,1928
|
|
20241010,090300,2629539,738,741,741,738,949
|
|
20241010,090200,1929174,737,738,738,737,162
|
|
20241010,090100,1809778,736,737,737,736,2152
|
|
20241010,090000,224048,737,737,737,737,304
|