647 lines
28 KiB
CSV
647 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194400,98369151,764,764,764,764,7152
|
|
20241007,194300,98369151,764,764,764,764,0
|
|
20241007,194200,98369151,764,764,764,764,0
|
|
20241007,194100,98369151,764,764,764,764,0
|
|
20241007,194000,98369151,764,764,764,764,0
|
|
20241007,193900,98369151,764,764,764,764,0
|
|
20241007,193800,98369151,764,764,764,764,0
|
|
20241007,193700,98369151,764,764,764,764,0
|
|
20241007,193600,98369151,764,764,764,764,0
|
|
20241007,193500,98369151,764,764,764,764,0
|
|
20241007,193400,98369151,764,764,764,764,0
|
|
20241007,193300,98369151,764,764,764,764,0
|
|
20241007,193200,98369151,764,764,764,764,0
|
|
20241007,193100,98369151,764,764,764,764,0
|
|
20241007,193000,98369151,764,764,764,764,0
|
|
20241007,192900,98369151,764,764,764,764,0
|
|
20241007,192800,98369151,764,764,764,764,0
|
|
20241007,192700,98369151,764,764,764,764,0
|
|
20241007,192600,98369151,764,764,764,764,0
|
|
20241007,192500,98369151,764,764,764,764,0
|
|
20241007,192400,98369151,764,764,764,764,0
|
|
20241007,192300,98369151,764,764,764,764,0
|
|
20241007,192200,98369151,764,764,764,764,0
|
|
20241007,192100,98369151,764,764,764,764,0
|
|
20241007,192000,98369151,764,764,764,764,0
|
|
20241007,191900,98369151,764,764,764,764,0
|
|
20241007,191800,98369151,764,764,764,764,0
|
|
20241007,191700,98369151,764,764,764,764,0
|
|
20241007,191600,98369151,764,764,764,764,0
|
|
20241007,191500,98369151,764,764,764,764,0
|
|
20241007,191400,98369151,764,764,764,764,7152
|
|
20241007,191300,98369151,764,764,764,764,0
|
|
20241007,191200,98369151,764,764,764,764,0
|
|
20241007,191100,98369151,764,764,764,764,0
|
|
20241007,191000,98369151,764,764,764,764,0
|
|
20241007,190900,98369151,764,764,764,764,0
|
|
20241007,190800,98369151,764,764,764,764,0
|
|
20241007,190700,98369151,764,764,764,764,0
|
|
20241007,190600,98369151,764,764,764,764,0
|
|
20241007,190500,98369151,764,764,764,764,0
|
|
20241007,190400,98369151,764,764,764,764,0
|
|
20241007,190300,98369151,764,764,764,764,0
|
|
20241007,190200,98369151,764,764,764,764,0
|
|
20241007,190100,98369151,764,764,764,764,0
|
|
20241007,190000,98369151,764,764,764,764,0
|
|
20241007,185900,98369151,764,764,764,764,0
|
|
20241007,185800,98369151,764,764,764,764,0
|
|
20241007,185700,98369151,764,764,764,764,0
|
|
20241007,185600,98369151,764,764,764,764,0
|
|
20241007,185500,98369151,764,764,764,764,0
|
|
20241007,185400,98369151,764,764,764,764,0
|
|
20241007,185300,98369151,764,764,764,764,0
|
|
20241007,185200,98369151,764,764,764,764,0
|
|
20241007,185100,98369151,764,764,764,764,0
|
|
20241007,185000,98369151,764,764,764,764,0
|
|
20241007,184900,98369151,764,764,764,764,0
|
|
20241007,184800,98369151,764,764,764,764,0
|
|
20241007,184700,98369151,764,764,764,764,0
|
|
20241007,184600,98369151,764,764,764,764,0
|
|
20241007,184500,98369151,764,764,764,764,0
|
|
20241007,184400,98369151,764,764,764,764,7152
|
|
20241007,184300,98369151,764,764,764,764,0
|
|
20241007,184200,98369151,764,764,764,764,0
|
|
20241007,184100,98369151,764,764,764,764,0
|
|
20241007,184000,98369151,764,764,764,764,0
|
|
20241007,183900,98369151,764,764,764,764,0
|
|
20241007,183800,98369151,764,764,764,764,0
|
|
20241007,183700,98369151,764,764,764,764,0
|
|
20241007,183600,98369151,764,764,764,764,0
|
|
20241007,183500,98369151,764,764,764,764,0
|
|
20241007,183400,98369151,764,764,764,764,0
|
|
20241007,183300,98369151,764,764,764,764,0
|
|
20241007,183200,98369151,764,764,764,764,0
|
|
20241007,183100,98369151,764,764,764,764,0
|
|
20241007,183000,98369151,764,764,764,764,0
|
|
20241007,182900,98369151,764,764,764,764,0
|
|
20241007,182800,98369151,764,764,764,764,0
|
|
20241007,182700,98369151,764,764,764,764,0
|
|
20241007,182600,98369151,764,764,764,764,0
|
|
20241007,182500,98369151,764,764,764,764,0
|
|
20241007,182400,98369151,764,764,764,764,0
|
|
20241007,182300,98369151,764,764,764,764,0
|
|
20241007,182200,98369151,764,764,764,764,0
|
|
20241007,182100,98369151,764,764,764,764,0
|
|
20241007,182000,98369151,764,764,764,764,0
|
|
20241007,181900,98369151,764,764,764,764,0
|
|
20241007,181800,98369151,764,764,764,764,0
|
|
20241007,181700,98369151,764,764,764,764,0
|
|
20241007,181600,98369151,764,764,764,764,0
|
|
20241007,181500,98369151,764,764,764,764,0
|
|
20241007,181400,98369151,764,764,764,764,7152
|
|
20241007,181300,98369151,764,764,764,764,0
|
|
20241007,181200,98369151,764,764,764,764,0
|
|
20241007,181100,98369151,764,764,764,764,0
|
|
20241007,181000,98369151,764,764,764,764,0
|
|
20241007,180900,98369151,764,764,764,764,0
|
|
20241007,180800,98369151,764,764,764,764,0
|
|
20241007,180700,98369151,764,764,764,764,0
|
|
20241007,180600,98369151,764,764,764,764,0
|
|
20241007,180500,98369151,764,764,764,764,0
|
|
20241007,180400,98369151,764,764,764,764,0
|
|
20241007,180300,98369151,764,764,764,764,0
|
|
20241007,180200,98369151,764,764,764,764,0
|
|
20241007,180100,98369151,764,764,764,764,0
|
|
20241007,180000,98369151,764,764,764,764,0
|
|
20241007,175900,98369151,764,764,764,764,0
|
|
20241007,175800,98369151,764,764,764,764,0
|
|
20241007,175700,98369151,764,764,764,764,0
|
|
20241007,175600,98369151,764,764,764,764,0
|
|
20241007,175500,98369151,764,764,764,764,0
|
|
20241007,175400,98369151,764,764,764,764,0
|
|
20241007,175300,98369151,764,764,764,764,0
|
|
20241007,175200,98369151,764,764,764,764,0
|
|
20241007,175100,98369151,764,764,764,764,0
|
|
20241007,175000,98369151,764,764,764,764,0
|
|
20241007,174900,98369151,764,764,764,764,0
|
|
20241007,174800,98369151,764,764,764,764,0
|
|
20241007,174700,98369151,764,764,764,764,0
|
|
20241007,174600,98369151,764,764,764,764,0
|
|
20241007,174500,98369151,764,764,764,764,0
|
|
20241007,174400,98369151,764,764,764,764,7152
|
|
20241007,174300,98369151,764,764,764,764,0
|
|
20241007,174200,98369151,764,764,764,764,0
|
|
20241007,174100,98369151,764,764,764,764,0
|
|
20241007,174000,98369151,764,764,764,764,0
|
|
20241007,173900,98369151,764,764,764,764,0
|
|
20241007,173800,98369151,764,764,764,764,0
|
|
20241007,173700,98369151,764,764,764,764,0
|
|
20241007,173600,98369151,764,764,764,764,0
|
|
20241007,173500,98369151,764,764,764,764,0
|
|
20241007,173400,98369151,764,764,764,764,0
|
|
20241007,173300,98369151,764,764,764,764,0
|
|
20241007,173200,98369151,764,764,764,764,0
|
|
20241007,173100,98369151,764,764,764,764,0
|
|
20241007,173000,98369151,764,764,764,764,0
|
|
20241007,172900,98369151,764,764,764,764,0
|
|
20241007,172800,98369151,764,764,764,764,0
|
|
20241007,172700,98369151,764,764,764,764,0
|
|
20241007,172600,98369151,764,764,764,764,0
|
|
20241007,172500,98369151,764,764,764,764,0
|
|
20241007,172400,98369151,764,764,764,764,0
|
|
20241007,172300,98369151,764,764,764,764,0
|
|
20241007,172200,98369151,764,764,764,764,0
|
|
20241007,172100,98369151,764,764,764,764,0
|
|
20241007,172000,98369151,764,764,764,764,0
|
|
20241007,171900,98369151,764,764,764,764,0
|
|
20241007,171800,98369151,764,764,764,764,0
|
|
20241007,171700,98369151,764,764,764,764,0
|
|
20241007,171600,98369151,764,764,764,764,0
|
|
20241007,171500,98369151,764,764,764,764,0
|
|
20241007,171400,98369151,764,764,764,764,7152
|
|
20241007,171300,98369151,764,764,764,764,0
|
|
20241007,171200,98369151,764,764,764,764,0
|
|
20241007,171100,98369151,764,764,764,764,0
|
|
20241007,171000,98369151,764,764,764,764,0
|
|
20241007,170900,98369151,764,764,764,764,0
|
|
20241007,170800,98369151,764,764,764,764,0
|
|
20241007,170700,98369151,764,764,764,764,0
|
|
20241007,170600,98369151,764,764,764,764,0
|
|
20241007,170500,98369151,764,764,764,764,0
|
|
20241007,170400,98369151,764,764,764,764,0
|
|
20241007,170300,98369151,764,764,764,764,0
|
|
20241007,170200,98369151,764,764,764,764,0
|
|
20241007,170100,98369151,764,764,764,764,0
|
|
20241007,170000,98369151,764,764,764,764,0
|
|
20241007,165900,98369151,764,764,764,764,0
|
|
20241007,165800,98369151,764,764,764,764,0
|
|
20241007,165700,98369151,764,764,764,764,0
|
|
20241007,165600,98369151,764,764,764,764,0
|
|
20241007,165500,98369151,764,764,764,764,0
|
|
20241007,165400,98369151,764,764,764,764,0
|
|
20241007,165300,98369151,764,764,764,764,0
|
|
20241007,165200,98369151,764,764,764,764,0
|
|
20241007,165100,98369151,764,764,764,764,0
|
|
20241007,165000,98369151,764,764,764,764,0
|
|
20241007,164900,98369151,764,764,764,764,0
|
|
20241007,164800,98369151,764,764,764,764,0
|
|
20241007,164700,98369151,764,764,764,764,0
|
|
20241007,164600,98369151,764,764,764,764,0
|
|
20241007,164500,98369151,764,764,764,764,0
|
|
20241007,164400,98369151,764,764,764,764,7152
|
|
20241007,164300,98369151,764,764,764,764,0
|
|
20241007,164200,98369151,764,764,764,764,0
|
|
20241007,164100,98369151,764,764,764,764,0
|
|
20241007,164000,98369151,764,764,764,764,0
|
|
20241007,163900,98369151,764,764,764,764,0
|
|
20241007,163800,98369151,764,764,764,764,0
|
|
20241007,163700,98369151,764,764,764,764,0
|
|
20241007,163600,98369151,764,764,764,764,0
|
|
20241007,163500,98369151,764,764,764,764,0
|
|
20241007,163400,98369151,764,764,764,764,0
|
|
20241007,163300,98369151,764,764,764,764,0
|
|
20241007,163200,98369151,764,764,764,764,0
|
|
20241007,163100,98369151,764,764,764,764,0
|
|
20241007,163000,98369151,764,764,764,764,0
|
|
20241007,162900,98369151,764,764,764,764,0
|
|
20241007,162800,98369151,764,764,764,764,0
|
|
20241007,162700,98369151,764,764,764,764,0
|
|
20241007,162600,98369151,764,764,764,764,0
|
|
20241007,162500,98369151,764,764,764,764,0
|
|
20241007,162400,98369151,764,764,764,764,0
|
|
20241007,162300,98369151,764,764,764,764,0
|
|
20241007,162200,98369151,764,764,764,764,0
|
|
20241007,162100,98369151,764,764,764,764,0
|
|
20241007,162000,98369151,764,764,764,764,0
|
|
20241007,161900,98369151,764,764,764,764,0
|
|
20241007,161800,98369151,764,764,764,764,0
|
|
20241007,161700,98369151,764,764,764,764,0
|
|
20241007,161600,98369151,764,764,764,764,0
|
|
20241007,161500,98369151,764,764,764,764,0
|
|
20241007,161400,98369151,764,764,764,764,7152
|
|
20241007,161300,98369151,764,764,764,764,0
|
|
20241007,161200,98369151,764,764,764,764,0
|
|
20241007,161100,98369151,764,764,764,764,0
|
|
20241007,161000,98369151,764,764,764,764,0
|
|
20241007,160900,98369151,764,764,764,764,0
|
|
20241007,160800,98369151,764,764,764,764,0
|
|
20241007,160700,98369151,764,764,764,764,0
|
|
20241007,160600,98369151,764,764,764,764,0
|
|
20241007,160500,98369151,764,764,764,764,0
|
|
20241007,160400,98369151,764,764,764,764,0
|
|
20241007,160300,98369151,764,764,764,764,0
|
|
20241007,160200,98369151,764,764,764,764,0
|
|
20241007,160100,98369151,764,764,764,764,0
|
|
20241007,160000,98369151,764,764,764,764,0
|
|
20241007,155900,98369151,764,764,764,764,0
|
|
20241007,155800,98369151,764,764,764,764,0
|
|
20241007,155700,98369151,764,764,764,764,0
|
|
20241007,155600,98369151,764,764,764,764,0
|
|
20241007,155500,98369151,764,764,764,764,0
|
|
20241007,155400,98369151,764,764,764,764,0
|
|
20241007,155300,98369151,764,764,764,764,0
|
|
20241007,155200,98369151,764,764,764,764,0
|
|
20241007,155100,98369151,764,764,764,764,0
|
|
20241007,155000,98369151,764,764,764,764,0
|
|
20241007,154900,98369151,764,764,764,764,0
|
|
20241007,154800,98369151,764,764,764,764,0
|
|
20241007,154700,98369151,764,764,764,764,0
|
|
20241007,154600,98369151,764,764,764,764,0
|
|
20241007,154500,98369151,764,764,764,764,0
|
|
20241007,154400,98369151,764,764,764,764,7152
|
|
20241007,154300,98369151,764,764,764,764,0
|
|
20241007,154200,98369151,764,764,764,764,0
|
|
20241007,154100,98369151,764,764,764,764,0
|
|
20241007,154000,98369151,764,764,764,764,0
|
|
20241007,153900,98369151,764,764,764,764,0
|
|
20241007,153800,98369151,764,764,764,764,0
|
|
20241007,153700,98369151,764,764,764,764,0
|
|
20241007,153600,98369151,764,764,764,764,0
|
|
20241007,153500,98369151,764,764,764,764,0
|
|
20241007,153400,98369151,764,764,764,764,0
|
|
20241007,153300,98369151,764,764,764,764,0
|
|
20241007,153200,98369151,764,764,764,764,0
|
|
20241007,153100,98369151,764,764,764,764,0
|
|
20241007,153000,98369151,764,764,764,764,7152
|
|
20241007,152900,92905023,766,766,766,766,0
|
|
20241007,152800,92905023,766,766,766,766,0
|
|
20241007,152700,92905023,766,766,766,766,0
|
|
20241007,152600,92905023,766,766,766,766,0
|
|
20241007,152500,92905023,766,766,766,766,0
|
|
20241007,152400,92905023,766,766,766,766,0
|
|
20241007,152300,92905023,766,766,766,766,0
|
|
20241007,152200,92905023,766,766,766,766,0
|
|
20241007,152100,92905023,766,766,766,766,0
|
|
20241007,152000,92905023,766,766,766,766,0
|
|
20241007,151900,92905023,766,766,766,766,0
|
|
20241007,151800,92905023,766,766,766,766,3
|
|
20241007,151700,92902725,765,765,765,765,0
|
|
20241007,151600,92902725,765,765,765,765,5
|
|
20241007,151500,92898900,765,765,765,765,171
|
|
20241007,151400,92768085,765,766,766,765,317
|
|
20241007,151300,92525563,766,766,766,766,9
|
|
20241007,151200,92518669,766,765,766,765,977
|
|
20241007,151100,91771262,766,766,766,766,2440
|
|
20241007,151000,89902222,768,768,768,768,0
|
|
20241007,150900,89902222,768,768,768,768,0
|
|
20241007,150800,89902222,768,768,768,768,0
|
|
20241007,150700,89902222,768,766,768,766,20
|
|
20241007,150600,89886864,766,766,766,766,0
|
|
20241007,150500,89886864,766,768,768,766,111
|
|
20241007,150400,89801836,766,766,766,766,0
|
|
20241007,150300,89801836,766,766,766,766,1
|
|
20241007,150200,89801070,768,766,768,765,8101
|
|
20241007,150100,83599385,766,767,767,766,5000
|
|
20241007,150000,79766380,767,767,767,767,0
|
|
20241007,145900,79766380,767,767,767,767,100
|
|
20241007,145800,79689680,767,767,767,767,55
|
|
20241007,145700,79647495,767,767,767,767,0
|
|
20241007,145600,79647495,767,767,767,767,0
|
|
20241007,145500,79647495,767,767,767,767,0
|
|
20241007,145400,79647495,767,767,767,767,0
|
|
20241007,145300,79647495,767,767,767,767,0
|
|
20241007,145200,79647495,767,767,767,767,1208
|
|
20241007,145100,78720959,767,767,767,767,0
|
|
20241007,145000,78720959,767,767,767,767,0
|
|
20241007,144900,78720959,767,767,767,767,38
|
|
20241007,144800,78691813,767,767,767,767,372
|
|
20241007,144700,78406489,767,767,767,767,1445
|
|
20241007,144600,77298174,769,769,769,769,1
|
|
20241007,144500,77297405,767,767,767,767,0
|
|
20241007,144400,77297405,767,767,767,767,0
|
|
20241007,144300,77297405,767,767,767,767,0
|
|
20241007,144200,77297405,767,767,767,767,0
|
|
20241007,144100,77297405,767,767,767,767,0
|
|
20241007,144000,77297405,767,767,767,767,0
|
|
20241007,143900,77297405,767,767,767,767,105
|
|
20241007,143800,77216870,769,769,769,769,0
|
|
20241007,143700,77216870,769,769,769,769,900
|
|
20241007,143600,76524770,769,769,769,769,0
|
|
20241007,143500,76524770,769,769,769,769,0
|
|
20241007,143400,76524770,769,769,769,769,100
|
|
20241007,143300,76447870,768,768,768,768,1918
|
|
20241007,143200,74974846,769,769,769,769,1
|
|
20241007,143100,74974077,768,769,769,768,512
|
|
20241007,143000,74580687,769,769,769,769,10
|
|
20241007,142900,74572997,769,769,769,769,0
|
|
20241007,142800,74572997,769,769,769,769,0
|
|
20241007,142700,74572997,769,769,769,769,0
|
|
20241007,142600,74572997,769,769,769,769,0
|
|
20241007,142500,74572997,769,769,769,769,0
|
|
20241007,142400,74572997,769,769,769,769,0
|
|
20241007,142300,74572997,769,769,769,769,10
|
|
20241007,142200,74565307,769,769,769,769,0
|
|
20241007,142100,74565307,769,769,769,769,0
|
|
20241007,142000,74565307,769,769,769,769,0
|
|
20241007,141900,74565307,769,769,769,769,0
|
|
20241007,141800,74565307,769,769,769,769,0
|
|
20241007,141700,74565307,769,769,769,769,0
|
|
20241007,141600,74565307,769,769,769,769,0
|
|
20241007,141500,74565307,769,769,769,769,17
|
|
20241007,141400,74552234,769,769,769,769,0
|
|
20241007,141300,74552234,769,769,769,769,0
|
|
20241007,141200,74552234,769,769,769,769,0
|
|
20241007,141100,74552234,769,769,769,769,0
|
|
20241007,141000,74552234,769,769,769,769,0
|
|
20241007,140900,74552234,769,769,769,769,0
|
|
20241007,140800,74552234,769,769,769,769,0
|
|
20241007,140700,74552234,769,769,769,769,0
|
|
20241007,140600,74552234,769,769,769,769,0
|
|
20241007,140500,74552234,769,769,769,769,0
|
|
20241007,140400,74552234,769,769,769,769,19
|
|
20241007,140300,74537623,769,769,769,769,0
|
|
20241007,140200,74537623,769,769,769,769,0
|
|
20241007,140100,74537623,769,769,769,769,1303
|
|
20241007,140000,73535616,767,767,767,767,0
|
|
20241007,135900,73535616,767,768,768,767,25
|
|
20241007,135800,73516426,769,769,769,769,0
|
|
20241007,135700,73516426,769,769,769,769,0
|
|
20241007,135600,73516426,769,769,769,769,0
|
|
20241007,135500,73516426,769,769,769,769,0
|
|
20241007,135400,73516426,769,769,769,769,0
|
|
20241007,135300,73516426,769,769,769,769,0
|
|
20241007,135200,73516426,769,769,769,769,0
|
|
20241007,135100,73516426,769,769,769,769,0
|
|
20241007,135000,73516426,769,769,769,769,0
|
|
20241007,134900,73516426,769,769,769,769,0
|
|
20241007,134800,73516426,769,769,769,769,0
|
|
20241007,134700,73516426,769,769,769,769,0
|
|
20241007,134600,73516426,769,769,769,769,2
|
|
20241007,134500,73514888,770,770,770,770,0
|
|
20241007,134400,73514888,770,770,770,770,100
|
|
20241007,134300,73437888,769,769,769,769,8
|
|
20241007,134200,73431736,769,768,769,768,580
|
|
20241007,134100,72986048,769,769,769,769,1
|
|
20241007,134000,72985279,768,768,768,768,0
|
|
20241007,133900,72985279,768,768,768,768,643
|
|
20241007,133800,72491455,768,768,768,768,5
|
|
20241007,133700,72487615,768,768,768,768,0
|
|
20241007,133600,72487615,768,768,768,768,41
|
|
20241007,133500,72456127,768,768,768,768,0
|
|
20241007,133400,72456127,768,768,768,768,0
|
|
20241007,133300,72456127,768,768,768,768,0
|
|
20241007,133200,72456127,768,768,768,768,114
|
|
20241007,133100,72368575,768,768,768,768,0
|
|
20241007,133000,72368575,768,768,768,768,4
|
|
20241007,132900,72365503,768,768,768,768,0
|
|
20241007,132800,72365503,768,768,768,768,0
|
|
20241007,132700,72365503,768,768,768,768,0
|
|
20241007,132600,72365503,768,768,768,768,0
|
|
20241007,132500,72365503,768,768,768,768,0
|
|
20241007,132400,72365503,768,768,768,768,0
|
|
20241007,132300,72365503,768,768,768,768,0
|
|
20241007,132200,72365503,768,768,768,768,0
|
|
20241007,132100,72365503,768,768,768,768,0
|
|
20241007,132000,72365503,768,768,768,768,0
|
|
20241007,131900,72365503,768,768,768,768,150
|
|
20241007,131800,72250303,768,769,769,768,283
|
|
20241007,131700,72032918,768,768,768,768,0
|
|
20241007,131600,72032918,768,768,768,768,0
|
|
20241007,131500,72032918,768,768,768,768,0
|
|
20241007,131400,72032918,768,768,768,768,0
|
|
20241007,131300,72032918,768,768,768,768,0
|
|
20241007,131200,72032918,768,768,768,768,0
|
|
20241007,131100,72032918,768,768,768,768,0
|
|
20241007,131000,72032918,768,768,768,768,0
|
|
20241007,130900,72032918,768,768,768,768,0
|
|
20241007,130800,72032918,768,768,768,768,0
|
|
20241007,130700,72032918,768,768,768,768,0
|
|
20241007,130600,72032918,768,768,768,768,30
|
|
20241007,130500,72009878,768,768,768,768,0
|
|
20241007,130400,72009878,768,768,768,768,0
|
|
20241007,130300,72009878,768,768,768,768,0
|
|
20241007,130200,72009878,768,768,768,768,0
|
|
20241007,130100,72009878,768,768,768,768,0
|
|
20241007,130000,72009878,768,768,768,768,0
|
|
20241007,125900,72009878,768,768,768,768,0
|
|
20241007,125800,72009878,768,768,768,768,0
|
|
20241007,125700,72009878,768,768,768,768,0
|
|
20241007,125600,72009878,768,768,768,768,0
|
|
20241007,125500,72009878,768,768,768,768,0
|
|
20241007,125400,72009878,768,768,768,768,40
|
|
20241007,125300,71979158,769,769,769,769,1772
|
|
20241007,125200,70616490,770,770,770,770,5
|
|
20241007,125100,70612640,770,770,770,770,5
|
|
20241007,125000,70608790,771,771,771,771,0
|
|
20241007,124900,70608790,771,771,771,771,2090
|
|
20241007,124800,68997400,770,770,770,770,1812
|
|
20241007,124700,67602160,770,769,770,769,41
|
|
20241007,124600,67570630,769,769,769,769,2367
|
|
20241007,124500,65750407,769,769,769,769,3
|
|
20241007,124400,65748100,769,769,769,769,0
|
|
20241007,124300,65748100,769,769,769,769,0
|
|
20241007,124200,65748100,769,769,769,769,0
|
|
20241007,124100,65748100,769,769,769,769,0
|
|
20241007,124000,65748100,769,769,769,769,0
|
|
20241007,123900,65748100,769,769,769,769,0
|
|
20241007,123800,65748100,769,769,769,769,0
|
|
20241007,123700,65748100,769,769,769,769,50
|
|
20241007,123600,65709650,769,769,769,769,0
|
|
20241007,123500,65709650,769,769,769,769,0
|
|
20241007,123400,65709650,769,769,769,769,0
|
|
20241007,123300,65709650,769,769,769,769,0
|
|
20241007,123200,65709650,769,769,769,769,0
|
|
20241007,123100,65709650,769,769,769,769,960
|
|
20241007,123000,64971410,769,769,769,769,0
|
|
20241007,122900,64971410,769,769,769,769,795
|
|
20241007,122800,64360055,769,769,769,769,100
|
|
20241007,122700,64283155,769,769,769,769,0
|
|
20241007,122600,64283155,769,769,769,769,5
|
|
20241007,122500,64279310,769,769,769,769,0
|
|
20241007,122400,64279310,769,769,769,769,0
|
|
20241007,122300,64279310,769,769,769,769,0
|
|
20241007,122200,64279310,769,769,769,769,12
|
|
20241007,122100,64270082,767,767,767,767,0
|
|
20241007,122000,64270082,767,767,767,767,0
|
|
20241007,121900,64270082,767,767,767,767,263
|
|
20241007,121800,64068361,767,768,768,767,375
|
|
20241007,121700,63780536,769,769,769,769,1
|
|
20241007,121600,63779767,769,769,769,769,0
|
|
20241007,121500,63779767,769,769,769,769,966
|
|
20241007,121400,63036913,769,769,769,769,0
|
|
20241007,121300,63036913,769,769,769,769,0
|
|
20241007,121200,63036913,769,769,769,769,0
|
|
20241007,121100,63036913,769,769,769,769,0
|
|
20241007,121000,63036913,769,769,769,769,0
|
|
20241007,120900,63036913,769,769,769,769,0
|
|
20241007,120800,63036913,769,769,769,769,1180
|
|
20241007,120700,62129493,769,767,769,767,2
|
|
20241007,120600,62127957,767,767,767,767,371
|
|
20241007,120500,61843400,768,768,768,768,479
|
|
20241007,120400,61475528,769,769,769,769,0
|
|
20241007,120300,61475528,769,769,769,769,300
|
|
20241007,120200,61244828,769,769,769,769,50
|
|
20241007,120100,61206378,769,769,769,769,100
|
|
20241007,120000,61129478,769,769,769,769,1000
|
|
20241007,115900,60360478,770,770,770,770,0
|
|
20241007,115800,60360478,770,770,770,770,100
|
|
20241007,115700,60283478,770,770,770,770,0
|
|
20241007,115600,60283478,770,770,770,770,0
|
|
20241007,115500,60283478,770,770,770,770,50
|
|
20241007,115400,60244978,770,770,770,770,1
|
|
20241007,115300,60244208,770,770,770,770,0
|
|
20241007,115200,60244208,770,770,770,770,0
|
|
20241007,115100,60244208,770,770,770,770,267
|
|
20241007,115000,60038618,770,770,770,770,1753
|
|
20241007,114900,58688808,769,769,769,769,1000
|
|
20241007,114800,57919808,769,769,769,769,13
|
|
20241007,114700,57909811,769,769,769,769,0
|
|
20241007,114600,57909811,769,769,769,769,7
|
|
20241007,114500,57904428,769,769,769,769,86
|
|
20241007,114400,57838294,769,769,769,769,100
|
|
20241007,114300,57761394,769,769,769,769,0
|
|
20241007,114200,57761394,769,769,769,769,0
|
|
20241007,114100,57761394,769,769,769,769,0
|
|
20241007,114000,57761394,769,769,769,769,0
|
|
20241007,113900,57761394,769,769,769,769,5
|
|
20241007,113800,57757549,768,768,768,768,0
|
|
20241007,113700,57757549,768,768,768,768,50
|
|
20241007,113600,57719149,768,768,768,768,0
|
|
20241007,113500,57719149,768,768,768,768,0
|
|
20241007,113400,57719149,768,768,768,768,0
|
|
20241007,113300,57719149,768,768,768,768,0
|
|
20241007,113200,57719149,768,768,768,768,0
|
|
20241007,113100,57719149,768,768,768,768,0
|
|
20241007,113000,57719149,768,768,768,768,300
|
|
20241007,112900,57488749,768,768,768,768,0
|
|
20241007,112800,57488749,768,768,768,768,200
|
|
20241007,112700,57335149,768,768,768,768,0
|
|
20241007,112600,57335149,768,768,768,768,0
|
|
20241007,112500,57335149,768,768,768,768,0
|
|
20241007,112400,57335149,768,768,768,768,0
|
|
20241007,112300,57335149,768,768,768,768,100
|
|
20241007,112200,57258349,767,767,767,767,0
|
|
20241007,112100,57258349,767,767,767,767,0
|
|
20241007,112000,57258349,767,767,767,767,0
|
|
20241007,111900,57258349,767,768,768,767,2231
|
|
20241007,111800,55545729,768,768,768,768,30
|
|
20241007,111700,55522689,769,769,769,769,0
|
|
20241007,111600,55522689,769,769,769,769,0
|
|
20241007,111500,55522689,769,769,769,769,13
|
|
20241007,111400,55512692,769,769,769,769,5
|
|
20241007,111300,55508847,768,768,768,768,189
|
|
20241007,111200,55363695,768,768,768,768,0
|
|
20241007,111100,55363695,768,768,768,768,0
|
|
20241007,111000,55363695,768,768,768,768,0
|
|
20241007,110900,55363695,768,768,768,768,121
|
|
20241007,110800,55270767,768,768,768,768,0
|
|
20241007,110700,55270767,768,768,768,768,1
|
|
20241007,110600,55269999,768,768,768,768,0
|
|
20241007,110500,55269999,768,768,768,768,0
|
|
20241007,110400,55269999,768,768,768,768,20
|
|
20241007,110300,55254639,768,768,768,768,0
|
|
20241007,110200,55254639,768,768,768,768,0
|
|
20241007,110100,55254639,768,768,768,768,0
|
|
20241007,110000,55254639,768,768,768,768,0
|
|
20241007,105900,55254639,768,768,768,768,21
|
|
20241007,105800,55238511,768,768,768,768,1
|
|
20241007,105700,55237743,768,768,768,768,18
|
|
20241007,105600,55223919,768,768,768,768,0
|
|
20241007,105500,55223919,768,768,768,768,0
|
|
20241007,105400,55223919,768,768,768,768,915
|
|
20241007,105300,54521199,768,768,768,768,1
|
|
20241007,105200,54520431,765,765,765,765,0
|
|
20241007,105100,54520431,765,765,765,765,1
|
|
20241007,105000,54519666,765,766,767,765,2976
|
|
20241007,104900,52239928,767,767,767,767,0
|
|
20241007,104800,52239928,767,767,767,767,0
|
|
20241007,104700,52239928,767,767,767,767,257
|
|
20241007,104600,52042809,769,769,769,769,1
|
|
20241007,104500,52042040,767,767,767,767,0
|
|
20241007,104400,52042040,767,767,767,767,0
|
|
20241007,104300,52042040,767,767,767,767,0
|
|
20241007,104200,52042040,767,768,768,767,130
|
|
20241007,104100,51942320,769,769,769,769,0
|
|
20241007,104000,51942320,769,769,769,769,0
|
|
20241007,103900,51942320,769,769,769,769,0
|
|
20241007,103800,51942320,769,769,769,769,0
|
|
20241007,103700,51942320,769,769,769,769,5
|
|
20241007,103600,51938475,769,769,769,769,0
|
|
20241007,103500,51938475,769,769,769,769,0
|
|
20241007,103400,51938475,769,769,769,769,0
|
|
20241007,103300,51938475,769,769,769,769,2
|
|
20241007,103200,51936937,766,767,767,766,298
|
|
20241007,103100,51708568,767,767,767,767,0
|
|
20241007,103000,51708568,767,767,767,767,100
|
|
20241007,102900,51631868,769,769,769,769,0
|
|
20241007,102800,51631868,769,769,769,769,0
|
|
20241007,102700,51631868,769,769,769,769,0
|
|
20241007,102600,51631868,769,769,769,769,1
|
|
20241007,102500,51631099,767,769,769,767,65
|
|
20241007,102400,51581174,767,767,767,767,470
|
|
20241007,102300,51220684,767,769,769,767,268
|
|
20241007,102200,51015126,767,767,767,767,0
|
|
20241007,102100,51015126,767,767,767,767,272
|
|
20241007,102000,50806502,767,767,767,767,0
|
|
20241007,101900,50806502,767,767,767,767,0
|
|
20241007,101800,50806502,767,767,767,767,15
|
|
20241007,101700,50794997,767,767,767,767,0
|
|
20241007,101600,50794997,767,767,767,767,0
|
|
20241007,101500,50794997,767,767,767,767,0
|
|
20241007,101400,50794997,767,767,767,767,1
|
|
20241007,101300,50794230,767,766,767,766,11
|
|
20241007,101200,50785803,767,767,767,767,90
|
|
20241007,101100,50716773,765,767,767,765,15256
|
|
20241007,101000,39042767,767,767,767,767,0
|
|
20241007,100900,39042767,767,767,767,767,100
|
|
20241007,100800,38966067,767,767,767,767,320
|
|
20241007,100700,38720627,769,769,769,769,10
|
|
20241007,100600,38712937,770,770,770,770,0
|
|
20241007,100500,38712937,770,770,770,770,0
|
|
20241007,100400,38712937,770,770,770,770,0
|
|
20241007,100300,38712937,770,770,770,770,1
|
|
20241007,100200,38712167,770,770,770,770,0
|
|
20241007,100100,38712167,770,770,770,770,100
|
|
20241007,100000,38635167,770,770,770,770,0
|
|
20241007,095900,38635167,770,770,770,770,0
|
|
20241007,095800,38635167,770,770,770,770,0
|
|
20241007,095700,38635167,770,770,770,770,0
|
|
20241007,095600,38635167,770,770,770,770,10
|
|
20241007,095500,38627467,770,768,770,768,370
|
|
20241007,095400,38343305,768,768,768,768,9
|
|
20241007,095300,38336393,768,768,768,768,20
|
|
20241007,095200,38321033,766,770,770,766,745
|
|
20241007,095100,37750331,767,767,767,767,0
|
|
20241007,095000,37750331,767,768,768,767,316
|
|
20241007,094900,37507948,768,768,768,768,1006
|
|
20241007,094800,36735340,771,771,771,771,50
|
|
20241007,094700,36696790,771,771,771,771,14
|
|
20241007,094600,36685996,771,771,771,771,42
|
|
20241007,094500,36653614,771,772,772,771,1003
|
|
20241007,094400,35879299,772,772,772,772,0
|
|
20241007,094300,35879299,772,772,772,772,22
|
|
20241007,094200,35862315,771,771,771,771,0
|
|
20241007,094100,35862315,771,771,771,771,500
|
|
20241007,094000,35476815,770,770,770,770,510
|
|
20241007,093900,35084115,770,770,770,770,1
|
|
20241007,093800,35083345,768,768,768,768,116
|
|
20241007,093700,34994257,768,767,768,767,338
|
|
20241007,093600,34735001,768,768,768,768,73
|
|
20241007,093500,34678937,768,768,768,768,2
|
|
20241007,093400,34677401,768,768,768,768,0
|
|
20241007,093300,34677401,768,768,768,768,20
|
|
20241007,093200,34662041,770,770,770,770,0
|
|
20241007,093100,34662041,770,770,770,770,220
|
|
20241007,093000,34492641,770,770,770,770,27
|
|
20241007,092900,34471851,772,772,772,772,0
|
|
20241007,092800,34471851,772,772,772,772,400
|
|
20241007,092700,34163051,772,772,772,772,1
|
|
20241007,092600,34162279,772,772,772,772,0
|
|
20241007,092500,34162279,772,772,772,772,0
|
|
20241007,092400,34162279,772,772,772,772,0
|
|
20241007,092300,34162279,772,772,772,772,0
|
|
20241007,092200,34162279,772,772,772,772,2
|
|
20241007,092100,34160735,772,771,772,771,244
|
|
20241007,092000,33972390,767,768,768,767,445
|
|
20241007,091900,33631069,768,770,770,768,1518
|
|
20241007,091800,32462235,772,770,772,770,27
|
|
20241007,091700,32441407,770,772,772,770,4
|
|
20241007,091600,32438325,767,767,767,767,0
|
|
20241007,091500,32438325,767,767,767,767,0
|
|
20241007,091400,32438325,767,773,773,767,35
|
|
20241007,091300,32411462,773,773,773,773,0
|
|
20241007,091200,32411462,773,773,773,773,1
|
|
20241007,091100,32410689,774,774,774,774,0
|
|
20241007,091000,32410689,774,775,775,774,2021
|
|
20241007,090900,30844435,775,775,775,775,10
|
|
20241007,090800,30836685,776,776,776,776,0
|
|
20241007,090700,30836685,776,776,776,776,1000
|
|
20241007,090600,30060685,776,775,776,775,15012
|
|
20241007,090500,18411413,776,776,776,776,59
|
|
20241007,090400,18365629,776,768,776,765,7201
|
|
20241007,090300,12834136,774,774,774,774,28
|
|
20241007,090200,12812464,768,768,768,768,140
|
|
20241007,090100,12704944,768,776,776,768,12
|
|
20241007,090000,12695640,770,766,770,766,16570
|