607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,190400,84319186,725,725,725,725,1210
|
|
20241017,190300,84319186,725,725,725,725,0
|
|
20241017,190200,84319186,725,725,725,725,0
|
|
20241017,190100,84319186,725,725,725,725,0
|
|
20241017,190000,84319186,725,725,725,725,0
|
|
20241017,185900,84319186,725,725,725,725,0
|
|
20241017,185800,84319186,725,725,725,725,0
|
|
20241017,185700,84319186,725,725,725,725,0
|
|
20241017,185600,84319186,725,725,725,725,0
|
|
20241017,185500,84319186,725,725,725,725,0
|
|
20241017,185400,84319186,725,725,725,725,0
|
|
20241017,185300,84319186,725,725,725,725,0
|
|
20241017,185200,84319186,725,725,725,725,0
|
|
20241017,185100,84319186,725,725,725,725,0
|
|
20241017,185000,84319186,725,725,725,725,0
|
|
20241017,184900,84319186,725,725,725,725,0
|
|
20241017,184800,84319186,725,725,725,725,0
|
|
20241017,184700,84319186,725,725,725,725,0
|
|
20241017,184600,84319186,725,725,725,725,0
|
|
20241017,184500,84319186,725,725,725,725,0
|
|
20241017,184400,84319186,725,725,725,725,0
|
|
20241017,184300,84319186,725,725,725,725,0
|
|
20241017,184200,84319186,725,725,725,725,0
|
|
20241017,184100,84319186,725,725,725,725,0
|
|
20241017,184000,84319186,725,725,725,725,0
|
|
20241017,183900,84319186,725,725,725,725,0
|
|
20241017,183800,84319186,725,725,725,725,0
|
|
20241017,183700,84319186,725,725,725,725,0
|
|
20241017,183600,84319186,725,725,725,725,0
|
|
20241017,183500,84319186,725,725,725,725,0
|
|
20241017,183400,84319186,725,725,725,725,1210
|
|
20241017,183300,84319186,725,725,725,725,0
|
|
20241017,183200,84319186,725,725,725,725,0
|
|
20241017,183100,84319186,725,725,725,725,0
|
|
20241017,183000,84319186,725,725,725,725,0
|
|
20241017,182900,84319186,725,725,725,725,0
|
|
20241017,182800,84319186,725,725,725,725,0
|
|
20241017,182700,84319186,725,725,725,725,0
|
|
20241017,182600,84319186,725,725,725,725,0
|
|
20241017,182500,84319186,725,725,725,725,0
|
|
20241017,182400,84319186,725,725,725,725,0
|
|
20241017,182300,84319186,725,725,725,725,0
|
|
20241017,182200,84319186,725,725,725,725,0
|
|
20241017,182100,84319186,725,725,725,725,0
|
|
20241017,182000,84319186,725,725,725,725,0
|
|
20241017,181900,84319186,725,725,725,725,0
|
|
20241017,181800,84319186,725,725,725,725,0
|
|
20241017,181700,84319186,725,725,725,725,0
|
|
20241017,181600,84319186,725,725,725,725,0
|
|
20241017,181500,84319186,725,725,725,725,0
|
|
20241017,181400,84319186,725,725,725,725,0
|
|
20241017,181300,84319186,725,725,725,725,0
|
|
20241017,181200,84319186,725,725,725,725,0
|
|
20241017,181100,84319186,725,725,725,725,0
|
|
20241017,181000,84319186,725,725,725,725,0
|
|
20241017,180900,84319186,725,725,725,725,0
|
|
20241017,180800,84319186,725,725,725,725,0
|
|
20241017,180700,84319186,725,725,725,725,0
|
|
20241017,180600,84319186,725,725,725,725,0
|
|
20241017,180500,84319186,725,725,725,725,0
|
|
20241017,180400,84319186,725,725,725,725,1210
|
|
20241017,180300,84319186,725,725,725,725,0
|
|
20241017,180200,84319186,725,725,725,725,0
|
|
20241017,180100,84319186,725,725,725,725,0
|
|
20241017,180000,84319186,725,725,725,725,0
|
|
20241017,175900,84319186,725,725,725,725,0
|
|
20241017,175800,84319186,725,725,725,725,0
|
|
20241017,175700,84319186,725,725,725,725,0
|
|
20241017,175600,84319186,725,725,725,725,0
|
|
20241017,175500,84319186,725,725,725,725,0
|
|
20241017,175400,84319186,725,725,725,725,0
|
|
20241017,175300,84319186,725,725,725,725,0
|
|
20241017,175200,84319186,725,725,725,725,0
|
|
20241017,175100,84319186,725,725,725,725,0
|
|
20241017,175000,84319186,725,725,725,725,0
|
|
20241017,174900,84319186,725,725,725,725,0
|
|
20241017,174800,84319186,725,725,725,725,0
|
|
20241017,174700,84319186,725,725,725,725,0
|
|
20241017,174600,84319186,725,725,725,725,0
|
|
20241017,174500,84319186,725,725,725,725,0
|
|
20241017,174400,84319186,725,725,725,725,0
|
|
20241017,174300,84319186,725,725,725,725,0
|
|
20241017,174200,84319186,725,725,725,725,0
|
|
20241017,174100,84319186,725,725,725,725,0
|
|
20241017,174000,84319186,725,725,725,725,0
|
|
20241017,173900,84319186,725,725,725,725,0
|
|
20241017,173800,84319186,725,725,725,725,0
|
|
20241017,173700,84319186,725,725,725,725,0
|
|
20241017,173600,84319186,725,725,725,725,0
|
|
20241017,173500,84319186,725,725,725,725,0
|
|
20241017,173400,84319186,725,725,725,725,1210
|
|
20241017,173300,84319186,725,725,725,725,0
|
|
20241017,173200,84319186,725,725,725,725,0
|
|
20241017,173100,84319186,725,725,725,725,0
|
|
20241017,173000,84319186,725,725,725,725,0
|
|
20241017,172900,84319186,725,725,725,725,0
|
|
20241017,172800,84319186,725,725,725,725,0
|
|
20241017,172700,84319186,725,725,725,725,0
|
|
20241017,172600,84319186,725,725,725,725,0
|
|
20241017,172500,84319186,725,725,725,725,0
|
|
20241017,172400,84319186,725,725,725,725,0
|
|
20241017,172300,84319186,725,725,725,725,0
|
|
20241017,172200,84319186,725,725,725,725,0
|
|
20241017,172100,84319186,725,725,725,725,0
|
|
20241017,172000,84319186,725,725,725,725,0
|
|
20241017,171900,84319186,725,725,725,725,0
|
|
20241017,171800,84319186,725,725,725,725,0
|
|
20241017,171700,84319186,725,725,725,725,0
|
|
20241017,171600,84319186,725,725,725,725,0
|
|
20241017,171500,84319186,725,725,725,725,0
|
|
20241017,171400,84319186,725,725,725,725,0
|
|
20241017,171300,84319186,725,725,725,725,0
|
|
20241017,171200,84319186,725,725,725,725,0
|
|
20241017,171100,84319186,725,725,725,725,0
|
|
20241017,171000,84319186,725,725,725,725,0
|
|
20241017,170900,84319186,725,725,725,725,0
|
|
20241017,170800,84319186,725,725,725,725,0
|
|
20241017,170700,84319186,725,725,725,725,0
|
|
20241017,170600,84319186,725,725,725,725,0
|
|
20241017,170500,84319186,725,725,725,725,0
|
|
20241017,170400,84319186,725,725,725,725,1210
|
|
20241017,170300,84319186,725,725,725,725,0
|
|
20241017,170200,84319186,725,725,725,725,0
|
|
20241017,170100,84319186,725,725,725,725,0
|
|
20241017,170000,84319186,725,725,725,725,0
|
|
20241017,165900,84319186,725,725,725,725,0
|
|
20241017,165800,84319186,725,725,725,725,0
|
|
20241017,165700,84319186,725,725,725,725,0
|
|
20241017,165600,84319186,725,725,725,725,0
|
|
20241017,165500,84319186,725,725,725,725,0
|
|
20241017,165400,84319186,725,725,725,725,0
|
|
20241017,165300,84319186,725,725,725,725,0
|
|
20241017,165200,84319186,725,725,725,725,0
|
|
20241017,165100,84319186,725,725,725,725,0
|
|
20241017,165000,84319186,725,725,725,725,0
|
|
20241017,164900,84319186,725,725,725,725,0
|
|
20241017,164800,84319186,725,725,725,725,0
|
|
20241017,164700,84319186,725,725,725,725,0
|
|
20241017,164600,84319186,725,725,725,725,0
|
|
20241017,164500,84319186,725,725,725,725,0
|
|
20241017,164400,84319186,725,725,725,725,0
|
|
20241017,164300,84319186,725,725,725,725,0
|
|
20241017,164200,84319186,725,725,725,725,0
|
|
20241017,164100,84319186,725,725,725,725,0
|
|
20241017,164000,84319186,725,725,725,725,0
|
|
20241017,163900,84319186,725,725,725,725,0
|
|
20241017,163800,84319186,725,725,725,725,0
|
|
20241017,163700,84319186,725,725,725,725,0
|
|
20241017,163600,84319186,725,725,725,725,0
|
|
20241017,163500,84319186,725,725,725,725,0
|
|
20241017,163400,84319186,725,725,725,725,1210
|
|
20241017,163300,84319186,725,725,725,725,0
|
|
20241017,163200,84319186,725,725,725,725,0
|
|
20241017,163100,84319186,725,725,725,725,0
|
|
20241017,163000,84319186,725,725,725,725,0
|
|
20241017,162900,84319186,725,725,725,725,0
|
|
20241017,162800,84319186,725,725,725,725,0
|
|
20241017,162700,84319186,725,725,725,725,0
|
|
20241017,162600,84319186,725,725,725,725,0
|
|
20241017,162500,84319186,725,725,725,725,0
|
|
20241017,162400,84319186,725,725,725,725,0
|
|
20241017,162300,84319186,725,725,725,725,0
|
|
20241017,162200,84319186,725,725,725,725,0
|
|
20241017,162100,84319186,725,725,725,725,0
|
|
20241017,162000,84319186,725,725,725,725,0
|
|
20241017,161900,84319186,725,725,725,725,0
|
|
20241017,161800,84319186,725,725,725,725,0
|
|
20241017,161700,84319186,725,725,725,725,0
|
|
20241017,161600,84319186,725,725,725,725,0
|
|
20241017,161500,84319186,725,725,725,725,0
|
|
20241017,161400,84319186,725,725,725,725,0
|
|
20241017,161300,84319186,725,725,725,725,0
|
|
20241017,161200,84319186,725,725,725,725,0
|
|
20241017,161100,84319186,725,725,725,725,0
|
|
20241017,161000,84319186,725,725,725,725,0
|
|
20241017,160900,84319186,725,725,725,725,0
|
|
20241017,160800,84319186,725,725,725,725,0
|
|
20241017,160700,84319186,725,725,725,725,0
|
|
20241017,160600,84319186,725,725,725,725,0
|
|
20241017,160500,84319186,725,725,725,725,0
|
|
20241017,160400,84319186,725,725,725,725,1210
|
|
20241017,160300,84319186,725,725,725,725,0
|
|
20241017,160200,84319186,725,725,725,725,0
|
|
20241017,160100,84319186,725,725,725,725,0
|
|
20241017,160000,84319186,725,725,725,725,0
|
|
20241017,155900,84319186,725,725,725,725,0
|
|
20241017,155800,84319186,725,725,725,725,0
|
|
20241017,155700,84319186,725,725,725,725,0
|
|
20241017,155600,84319186,725,725,725,725,0
|
|
20241017,155500,84319186,725,725,725,725,0
|
|
20241017,155400,84319186,725,725,725,725,0
|
|
20241017,155300,84319186,725,725,725,725,0
|
|
20241017,155200,84319186,725,725,725,725,0
|
|
20241017,155100,84319186,725,725,725,725,0
|
|
20241017,155000,84319186,725,725,725,725,0
|
|
20241017,154900,84319186,725,725,725,725,0
|
|
20241017,154800,84319186,725,725,725,725,0
|
|
20241017,154700,84319186,725,725,725,725,0
|
|
20241017,154600,84319186,725,725,725,725,0
|
|
20241017,154500,84319186,725,725,725,725,0
|
|
20241017,154400,84319186,725,725,725,725,0
|
|
20241017,154300,84319186,725,725,725,725,0
|
|
20241017,154200,84319186,725,725,725,725,0
|
|
20241017,154100,84319186,725,725,725,725,0
|
|
20241017,154000,84319186,725,725,725,725,0
|
|
20241017,153900,84319186,725,725,725,725,0
|
|
20241017,153800,84319186,725,725,725,725,0
|
|
20241017,153700,84319186,725,725,725,725,0
|
|
20241017,153600,84319186,725,725,725,725,0
|
|
20241017,153500,84319186,725,725,725,725,0
|
|
20241017,153400,84319186,725,725,725,725,1210
|
|
20241017,153300,84319186,725,725,725,725,0
|
|
20241017,153200,84319186,725,725,725,725,0
|
|
20241017,153100,84319186,725,725,725,725,0
|
|
20241017,153000,84319186,725,725,725,725,1210
|
|
20241017,152900,83441936,725,725,725,725,0
|
|
20241017,152800,83441936,725,725,725,725,0
|
|
20241017,152700,83441936,725,725,725,725,0
|
|
20241017,152600,83441936,725,725,725,725,0
|
|
20241017,152500,83441936,725,725,725,725,0
|
|
20241017,152400,83441936,725,725,725,725,0
|
|
20241017,152300,83441936,725,725,725,725,0
|
|
20241017,152200,83441936,725,725,725,725,0
|
|
20241017,152100,83441936,725,725,725,725,0
|
|
20241017,152000,83441936,725,725,725,725,0
|
|
20241017,151900,83441936,725,723,725,722,901
|
|
20241017,151800,82789734,725,725,725,725,0
|
|
20241017,151700,82789734,725,725,725,725,0
|
|
20241017,151600,82789734,725,725,725,725,110
|
|
20241017,151500,82709984,725,723,725,720,901
|
|
20241017,151400,82060971,725,724,725,724,217
|
|
20241017,151300,81903656,725,725,725,725,0
|
|
20241017,151200,81903656,725,725,725,725,0
|
|
20241017,151100,81903656,725,725,725,723,75
|
|
20241017,151000,81849409,723,723,723,723,2
|
|
20241017,150900,81847963,725,721,725,721,666
|
|
20241017,150800,81366182,724,724,724,724,1000
|
|
20241017,150700,80642182,724,721,724,721,110
|
|
20241017,150600,80562842,724,724,724,724,12
|
|
20241017,150500,80554154,725,725,725,725,0
|
|
20241017,150400,80554154,725,722,725,720,203
|
|
20241017,150300,80407885,725,725,725,725,0
|
|
20241017,150200,80407885,725,725,725,725,0
|
|
20241017,150100,80407885,725,724,725,722,211
|
|
20241017,150000,80255518,724,720,724,720,151
|
|
20241017,145900,80146794,724,721,725,721,2011
|
|
20241017,145800,78696826,721,721,721,720,12160
|
|
20241017,145700,69936601,725,725,725,725,0
|
|
20241017,145600,69936601,725,722,725,722,12
|
|
20241017,145500,69927934,727,727,727,727,0
|
|
20241017,145400,69927934,727,727,727,727,0
|
|
20241017,145300,69927934,727,727,727,727,0
|
|
20241017,145200,69927934,727,727,727,727,0
|
|
20241017,145100,69927934,727,727,727,727,10
|
|
20241017,145000,69920664,728,728,728,728,0
|
|
20241017,144900,69920664,728,728,728,728,0
|
|
20241017,144800,69920664,728,728,728,728,0
|
|
20241017,144700,69920664,728,725,728,725,7
|
|
20241017,144600,69915586,727,727,727,727,0
|
|
20241017,144500,69915586,727,727,727,727,1
|
|
20241017,144400,69914859,728,728,728,728,2
|
|
20241017,144300,69913403,729,729,729,729,10
|
|
20241017,144200,69906113,730,730,730,730,0
|
|
20241017,144100,69906113,730,730,730,730,550
|
|
20241017,144000,69504613,729,726,729,726,2000
|
|
20241017,143900,68049933,726,725,726,725,100
|
|
20241017,143800,67977382,725,724,725,724,500
|
|
20241017,143700,67615264,724,724,724,724,0
|
|
20241017,143600,67615264,724,724,724,724,0
|
|
20241017,143500,67615264,724,724,724,724,10
|
|
20241017,143400,67608024,724,724,724,724,0
|
|
20241017,143300,67608024,724,723,724,721,218
|
|
20241017,143200,67450443,724,724,724,724,0
|
|
20241017,143100,67450443,724,724,724,724,100
|
|
20241017,143000,67378043,724,724,724,724,11
|
|
20241017,142900,67370079,724,724,724,724,20
|
|
20241017,142800,67355599,724,724,724,724,0
|
|
20241017,142700,67355599,724,724,724,724,10
|
|
20241017,142600,67348359,724,724,724,724,0
|
|
20241017,142500,67348359,724,724,724,724,151
|
|
20241017,142400,67239035,725,725,725,725,1
|
|
20241017,142300,67238310,725,725,725,725,0
|
|
20241017,142200,67238310,725,725,725,725,0
|
|
20241017,142100,67238310,725,724,725,720,7172
|
|
20241017,142000,62068489,725,725,725,725,0
|
|
20241017,141900,62068489,725,724,725,724,4872
|
|
20241017,141800,58539799,724,724,724,724,0
|
|
20241017,141700,58539799,724,724,724,724,0
|
|
20241017,141600,58539799,724,724,724,724,0
|
|
20241017,141500,58539799,724,721,724,721,12143
|
|
20241017,141400,49759796,721,721,721,721,0
|
|
20241017,141300,49759796,721,721,721,721,0
|
|
20241017,141200,49759796,721,721,721,721,37
|
|
20241017,141100,49733119,721,721,721,721,20
|
|
20241017,141000,49718699,721,721,721,721,90
|
|
20241017,140900,49653809,721,721,721,721,1
|
|
20241017,140800,49653088,721,721,721,721,1356
|
|
20241017,140700,48675412,722,722,722,722,0
|
|
20241017,140600,48675412,722,722,722,722,0
|
|
20241017,140500,48675412,722,722,722,722,0
|
|
20241017,140400,48675412,722,722,722,722,0
|
|
20241017,140300,48675412,722,722,722,722,60
|
|
20241017,140200,48632092,722,722,722,722,0
|
|
20241017,140100,48632092,722,722,722,722,20
|
|
20241017,140000,48617652,724,724,724,724,0
|
|
20241017,135900,48617652,724,724,724,724,6
|
|
20241017,135800,48613308,724,724,724,724,0
|
|
20241017,135700,48613308,724,724,724,724,19
|
|
20241017,135600,48599552,724,724,724,724,2000
|
|
20241017,135500,47151552,724,724,724,724,10
|
|
20241017,135400,47144312,724,724,724,724,0
|
|
20241017,135300,47144312,724,724,724,724,16
|
|
20241017,135200,47132728,724,724,724,724,0
|
|
20241017,135100,47132728,724,724,724,724,0
|
|
20241017,135000,47132728,724,724,724,724,0
|
|
20241017,134900,47132728,724,723,724,723,77
|
|
20241017,134800,47077056,723,723,723,723,0
|
|
20241017,134700,47077056,723,723,723,723,610
|
|
20241017,134600,46636026,723,722,723,722,51
|
|
20241017,134500,46599203,723,723,723,723,0
|
|
20241017,134400,46599203,723,723,723,723,0
|
|
20241017,134300,46599203,723,723,723,723,1
|
|
20241017,134200,46598480,724,724,724,724,0
|
|
20241017,134100,46598480,724,724,724,724,0
|
|
20241017,134000,46598480,724,724,724,724,0
|
|
20241017,133900,46598480,724,724,724,724,110
|
|
20241017,133800,46518840,724,724,724,724,0
|
|
20241017,133700,46518840,724,723,724,722,778
|
|
20241017,133600,45957121,724,724,724,724,0
|
|
20241017,133500,45957121,724,724,724,724,59
|
|
20241017,133400,45914405,724,724,724,724,3
|
|
20241017,133300,45912233,724,724,724,724,0
|
|
20241017,133200,45912233,724,724,724,724,0
|
|
20241017,133100,45912233,724,724,724,724,10
|
|
20241017,133000,45904993,724,724,724,724,0
|
|
20241017,132900,45904993,724,724,724,724,0
|
|
20241017,132800,45904993,724,724,724,724,0
|
|
20241017,132700,45904993,724,724,724,724,0
|
|
20241017,132600,45904993,724,724,724,724,2
|
|
20241017,132500,45903545,724,724,724,724,2
|
|
20241017,132400,45902097,724,724,724,724,0
|
|
20241017,132300,45902097,724,724,724,724,10
|
|
20241017,132200,45894857,724,722,724,722,837
|
|
20241017,132100,45290541,722,722,722,722,0
|
|
20241017,132000,45290541,722,722,722,722,0
|
|
20241017,131900,45290541,722,722,722,722,0
|
|
20241017,131800,45290541,722,722,722,722,460
|
|
20241017,131700,44958421,723,723,723,723,0
|
|
20241017,131600,44958421,723,723,723,723,0
|
|
20241017,131500,44958421,723,724,724,723,2
|
|
20241017,131400,44956974,724,724,724,724,0
|
|
20241017,131300,44956974,724,724,724,724,10
|
|
20241017,131200,44949734,723,723,723,723,410
|
|
20241017,131100,44653304,724,724,724,724,0
|
|
20241017,131000,44653304,724,724,724,724,47
|
|
20241017,130900,44619276,724,724,724,724,0
|
|
20241017,130800,44619276,724,724,724,724,0
|
|
20241017,130700,44619276,724,724,724,724,0
|
|
20241017,130600,44619276,724,724,724,724,20
|
|
20241017,130500,44604796,724,724,724,724,0
|
|
20241017,130400,44604796,724,724,724,724,0
|
|
20241017,130300,44604796,724,722,724,722,446
|
|
20241017,130200,44282762,722,723,723,722,727
|
|
20241017,130100,43757612,724,724,724,724,0
|
|
20241017,130000,43757612,724,724,724,724,14
|
|
20241017,125900,43747476,724,724,724,724,0
|
|
20241017,125800,43747476,724,723,724,723,3
|
|
20241017,125700,43745305,724,724,724,724,0
|
|
20241017,125600,43745305,724,723,724,723,252
|
|
20241017,125500,43563108,724,724,724,724,1
|
|
20241017,125400,43562384,723,723,723,723,0
|
|
20241017,125300,43562384,723,723,723,723,469
|
|
20241017,125200,43223297,723,723,723,723,5
|
|
20241017,125100,43219682,723,723,723,723,0
|
|
20241017,125000,43219682,723,723,723,723,0
|
|
20241017,124900,43219682,723,724,724,723,61
|
|
20241017,124800,43175578,723,723,723,723,0
|
|
20241017,124700,43175578,723,723,723,723,0
|
|
20241017,124600,43175578,723,723,723,723,0
|
|
20241017,124500,43175578,723,723,723,723,55
|
|
20241017,124400,43135813,723,723,723,723,0
|
|
20241017,124300,43135813,723,723,723,723,0
|
|
20241017,124200,43135813,723,723,723,723,0
|
|
20241017,124100,43135813,723,723,723,723,110
|
|
20241017,124000,43056283,723,723,723,723,0
|
|
20241017,123900,43056283,723,723,723,723,0
|
|
20241017,123800,43056283,723,722,723,722,13
|
|
20241017,123700,43046896,722,722,722,722,110
|
|
20241017,123600,42967476,722,722,722,722,178
|
|
20241017,123500,42838960,722,722,722,722,822
|
|
20241017,123400,42245476,723,723,723,723,0
|
|
20241017,123300,42245476,723,723,723,723,100
|
|
20241017,123200,42173176,724,724,724,724,0
|
|
20241017,123100,42173176,724,724,724,724,0
|
|
20241017,123000,42173176,724,724,724,724,0
|
|
20241017,122900,42173176,724,722,724,722,2229
|
|
20241017,122800,40561606,720,720,720,720,81
|
|
20241017,122700,40503286,720,721,721,720,1000
|
|
20241017,122600,39783170,722,722,722,722,0
|
|
20241017,122500,39783170,722,722,722,722,0
|
|
20241017,122400,39783170,722,722,722,722,0
|
|
20241017,122300,39783170,722,722,722,722,0
|
|
20241017,122200,39783170,722,722,722,722,0
|
|
20241017,122100,39783170,722,721,722,721,60
|
|
20241017,122000,39739906,722,722,722,722,0
|
|
20241017,121900,39739906,722,722,722,722,0
|
|
20241017,121800,39739906,722,722,722,722,12
|
|
20241017,121700,39731242,722,722,722,722,3
|
|
20241017,121600,39729076,723,723,723,723,0
|
|
20241017,121500,39729076,723,723,723,723,0
|
|
20241017,121400,39729076,723,723,723,723,0
|
|
20241017,121300,39729076,723,723,723,723,0
|
|
20241017,121200,39729076,723,723,723,723,0
|
|
20241017,121100,39729076,723,723,723,723,0
|
|
20241017,121000,39729076,723,723,723,723,0
|
|
20241017,120900,39729076,723,723,723,723,0
|
|
20241017,120800,39729076,723,723,723,723,2
|
|
20241017,120700,39727630,721,721,721,721,0
|
|
20241017,120600,39727630,721,721,721,721,0
|
|
20241017,120500,39727630,721,721,721,721,1
|
|
20241017,120400,39726909,722,722,722,722,0
|
|
20241017,120300,39726909,722,722,722,722,0
|
|
20241017,120200,39726909,722,722,722,722,213
|
|
20241017,120100,39573123,722,721,722,721,4106
|
|
20241017,120000,36608657,721,721,721,721,0
|
|
20241017,115900,36608657,721,721,721,721,3400
|
|
20241017,115800,34157257,721,721,721,721,1
|
|
20241017,115700,34156536,720,720,720,720,2162
|
|
20241017,115600,32599896,720,720,720,720,1
|
|
20241017,115500,32599176,718,719,719,718,375
|
|
20241017,115400,32329780,720,720,720,720,0
|
|
20241017,115300,32329780,720,720,720,720,0
|
|
20241017,115200,32329780,720,720,720,720,0
|
|
20241017,115100,32329780,720,720,720,720,0
|
|
20241017,115000,32329780,720,720,720,720,63
|
|
20241017,114900,32284420,720,720,720,720,0
|
|
20241017,114800,32284420,720,720,720,720,6
|
|
20241017,114700,32280100,720,720,720,720,0
|
|
20241017,114600,32280100,720,720,720,720,0
|
|
20241017,114500,32280100,720,720,720,720,1
|
|
20241017,114400,32279380,719,719,720,719,521
|
|
20241017,114300,31904780,720,720,720,720,0
|
|
20241017,114200,31904780,720,720,720,720,0
|
|
20241017,114100,31904780,720,719,720,719,601
|
|
20241017,114000,31472660,720,720,720,720,0
|
|
20241017,113900,31472660,720,720,720,720,0
|
|
20241017,113800,31472660,720,720,720,720,0
|
|
20241017,113700,31472660,720,719,720,719,503
|
|
20241017,113600,31111000,717,717,717,717,50
|
|
20241017,113500,31075150,717,718,718,717,2000
|
|
20241017,113400,29639914,718,718,718,718,175
|
|
20241017,113300,29514264,719,719,719,719,0
|
|
20241017,113200,29514264,719,719,719,719,110
|
|
20241017,113100,29435174,719,719,719,719,57
|
|
20241017,113000,29394191,719,719,719,719,50
|
|
20241017,112900,29358241,719,719,719,719,0
|
|
20241017,112800,29358241,719,719,719,719,5
|
|
20241017,112700,29354646,719,719,719,719,0
|
|
20241017,112600,29354646,719,719,719,719,0
|
|
20241017,112500,29354646,719,719,719,719,0
|
|
20241017,112400,29354646,719,719,719,719,0
|
|
20241017,112300,29354646,719,719,719,719,100
|
|
20241017,112200,29282746,720,720,720,720,0
|
|
20241017,112100,29282746,720,720,720,720,0
|
|
20241017,112000,29282746,720,720,720,720,0
|
|
20241017,111900,29282746,720,720,720,720,0
|
|
20241017,111800,29282746,720,720,720,720,4
|
|
20241017,111700,29279866,720,719,720,718,1112
|
|
20241017,111600,28481444,719,720,720,719,715
|
|
20241017,111500,27967358,720,720,720,720,0
|
|
20241017,111400,27967358,720,720,720,720,0
|
|
20241017,111300,27967358,720,720,720,720,0
|
|
20241017,111200,27967358,720,720,720,720,0
|
|
20241017,111100,27967358,720,720,720,720,608
|
|
20241017,111000,27529598,721,721,721,721,0
|
|
20241017,110900,27529598,721,721,721,720,121
|
|
20241017,110800,27442469,721,721,721,721,5
|
|
20241017,110700,27438864,721,721,721,721,5
|
|
20241017,110600,27435259,721,721,721,721,0
|
|
20241017,110500,27435259,721,721,721,721,0
|
|
20241017,110400,27435259,721,721,721,721,0
|
|
20241017,110300,27435259,721,721,721,721,2
|
|
20241017,110200,27433817,721,721,721,721,0
|
|
20241017,110100,27433817,721,720,721,720,47
|
|
20241017,110000,27399976,720,720,720,720,100
|
|
20241017,105900,27327976,720,720,720,720,4386
|
|
20241017,105800,24170056,720,718,720,718,1235
|
|
20241017,105700,23283286,720,720,720,720,1
|
|
20241017,105600,23282566,720,720,720,720,0
|
|
20241017,105500,23282566,720,720,720,720,0
|
|
20241017,105400,23282566,720,720,720,720,479
|
|
20241017,105300,22937686,720,720,720,720,0
|
|
20241017,105200,22937686,720,719,720,719,6
|
|
20241017,105100,22933371,720,720,720,720,0
|
|
20241017,105000,22933371,720,720,720,720,0
|
|
20241017,104900,22933371,720,719,720,718,43
|
|
20241017,104800,22902472,720,720,720,720,0
|
|
20241017,104700,22902472,720,720,720,720,0
|
|
20241017,104600,22902472,720,720,720,720,0
|
|
20241017,104500,22902472,720,719,720,719,1158
|
|
20241017,104400,22069864,720,720,720,720,12
|
|
20241017,104300,22061224,720,720,720,720,1
|
|
20241017,104200,22060504,720,720,720,720,0
|
|
20241017,104100,22060504,720,720,720,720,1000
|
|
20241017,104000,21340504,720,720,720,720,2
|
|
20241017,103900,21339064,720,720,720,720,2889
|
|
20241017,103800,19258984,721,721,721,721,0
|
|
20241017,103700,19258984,721,721,721,721,0
|
|
20241017,103600,19258984,721,721,721,721,1006
|
|
20241017,103500,18533658,721,721,721,721,0
|
|
20241017,103400,18533658,721,721,721,721,0
|
|
20241017,103300,18533658,721,721,721,721,12
|
|
20241017,103200,18525006,721,721,721,721,0
|
|
20241017,103100,18525006,721,721,721,721,0
|
|
20241017,103000,18525006,721,720,721,720,2
|
|
20241017,102900,18523565,721,721,721,721,0
|
|
20241017,102800,18523565,721,720,721,720,95
|
|
20241017,102700,18455163,720,720,720,720,0
|
|
20241017,102600,18455163,720,720,720,720,172
|
|
20241017,102500,18331323,721,721,721,721,0
|
|
20241017,102400,18331323,721,721,721,721,0
|
|
20241017,102300,18331323,721,721,721,721,0
|
|
20241017,102200,18331323,721,721,721,721,2
|
|
20241017,102100,18329881,721,721,721,721,0
|
|
20241017,102000,18329881,721,721,721,721,233
|
|
20241017,101900,18161888,722,722,722,722,1
|
|
20241017,101800,18161166,721,722,722,721,102
|
|
20241017,101700,18087622,721,722,722,721,202
|
|
20241017,101600,17941978,722,722,722,722,1
|
|
20241017,101500,17941256,721,722,722,721,105
|
|
20241017,101400,17865546,722,722,722,722,27
|
|
20241017,101300,17846052,722,722,722,722,13
|
|
20241017,101200,17836666,722,722,722,722,0
|
|
20241017,101100,17836666,722,722,722,722,10
|
|
20241017,101000,17829446,722,722,722,722,2
|
|
20241017,100900,17828002,722,722,722,722,2
|
|
20241017,100800,17826558,722,721,722,721,4
|
|
20241017,100700,17823673,722,722,722,722,2
|
|
20241017,100600,17822229,722,722,722,722,2
|
|
20241017,100500,17820785,721,723,723,721,180
|
|
20241017,100400,17690817,723,723,723,723,16
|
|
20241017,100300,17679249,723,723,723,723,37
|
|
20241017,100200,17652498,723,723,723,723,17
|
|
20241017,100100,17640207,723,723,723,723,11
|
|
20241017,100000,17632254,723,723,723,723,10
|
|
20241017,095900,17625024,723,723,723,723,1
|
|
20241017,095800,17624301,722,723,723,722,328
|
|
20241017,095700,17387483,722,722,722,722,1
|
|
20241017,095600,17386761,723,723,723,723,13
|
|
20241017,095500,17377362,724,724,724,724,0
|
|
20241017,095400,17377362,724,724,724,724,0
|
|
20241017,095300,17377362,724,724,724,724,2
|
|
20241017,095200,17375914,724,724,724,724,5
|
|
20241017,095100,17372294,724,723,724,723,7
|
|
20241017,095000,17367231,722,722,722,722,614
|
|
20241017,094900,16923923,722,722,722,722,252
|
|
20241017,094800,16741979,722,722,722,722,13
|
|
20241017,094700,16732593,722,722,722,722,0
|
|
20241017,094600,16732593,722,722,722,722,995
|
|
20241017,094500,16014203,722,722,722,722,767
|
|
20241017,094400,15460429,722,721,722,721,986
|
|
20241017,094300,14749522,721,721,721,721,144
|
|
20241017,094200,14645698,721,721,721,721,26
|
|
20241017,094100,14626952,721,720,721,720,502
|
|
20241017,094000,14265511,720,720,720,720,94
|
|
20241017,093900,14197831,720,720,720,720,1000
|
|
20241017,093800,13477831,720,720,720,720,0
|
|
20241017,093700,13477831,720,721,721,720,372
|
|
20241017,093600,13209990,721,720,721,720,2654
|
|
20241017,093500,11299093,720,720,720,720,0
|
|
20241017,093400,11299093,720,720,720,720,0
|
|
20241017,093300,11299093,720,720,720,720,280
|
|
20241017,093200,11097493,720,720,720,720,39
|
|
20241017,093100,11069413,721,721,721,721,2
|
|
20241017,093000,11067971,721,721,721,721,0
|
|
20241017,092900,11067971,721,717,721,715,2003
|
|
20241017,092800,9634389,721,721,721,721,0
|
|
20241017,092700,9634389,721,720,721,720,1295
|
|
20241017,092600,8701988,720,720,720,720,276
|
|
20241017,092500,8503268,717,720,720,717,1001
|
|
20241017,092400,7785548,717,718,718,717,42
|
|
20241017,092300,7755418,720,720,720,720,1
|
|
20241017,092200,7754698,716,720,720,716,6
|
|
20241017,092100,7750382,720,720,720,720,103
|
|
20241017,092000,7676222,720,720,720,720,4
|
|
20241017,091900,7673342,720,720,720,720,302
|
|
20241017,091800,7455902,720,717,720,714,2534
|
|
20241017,091700,5642194,720,720,720,720,1
|
|
20241017,091600,5641474,720,720,720,718,374
|
|
20241017,091500,5372930,720,720,720,718,4585
|
|
20241017,091400,2080876,720,720,720,718,428
|
|
20241017,091300,1772916,719,719,719,719,1552
|
|
20241017,091200,657028,720,722,722,720,11
|
|
20241017,091100,649106,720,720,720,720,66
|
|
20241017,091000,601586,722,722,722,722,0
|
|
20241017,090900,601586,722,722,722,720,72
|
|
20241017,090800,549644,722,720,722,720,124
|
|
20241017,090700,460360,722,722,722,722,1
|
|
20241017,090600,459638,722,722,722,722,0
|
|
20241017,090500,459638,722,720,722,720,2
|
|
20241017,090400,458196,722,721,722,721,15
|
|
20241017,090300,447376,722,722,722,722,0
|
|
20241017,090200,447376,722,720,722,720,150
|
|
20241017,090100,339374,720,720,720,719,230
|
|
20241017,090000,173999,720,719,720,719,242
|