640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,193700,162420556,765,765,765,765,14589
|
|
20241004,193600,162420556,765,765,765,765,0
|
|
20241004,193500,162420556,765,765,765,765,0
|
|
20241004,193400,162420556,765,765,765,765,0
|
|
20241004,193300,162420556,765,765,765,765,0
|
|
20241004,193200,162420556,765,765,765,765,0
|
|
20241004,193100,162420556,765,765,765,765,0
|
|
20241004,193000,162420556,765,765,765,765,0
|
|
20241004,192900,162420556,765,765,765,765,0
|
|
20241004,192800,162420556,765,765,765,765,0
|
|
20241004,192700,162420556,765,765,765,765,0
|
|
20241004,192600,162420556,765,765,765,765,0
|
|
20241004,192500,162420556,765,765,765,765,0
|
|
20241004,192400,162420556,765,765,765,765,0
|
|
20241004,192300,162420556,765,765,765,765,0
|
|
20241004,192200,162420556,765,765,765,765,0
|
|
20241004,192100,162420556,765,765,765,765,0
|
|
20241004,192000,162420556,765,765,765,765,0
|
|
20241004,191900,162420556,765,765,765,765,0
|
|
20241004,191800,162420556,765,765,765,765,0
|
|
20241004,191700,162420556,765,765,765,765,0
|
|
20241004,191600,162420556,765,765,765,765,0
|
|
20241004,191500,162420556,765,765,765,765,0
|
|
20241004,191400,162420556,765,765,765,765,0
|
|
20241004,191300,162420556,765,765,765,765,0
|
|
20241004,191200,162420556,765,765,765,765,0
|
|
20241004,191100,162420556,765,765,765,765,0
|
|
20241004,191000,162420556,765,765,765,765,0
|
|
20241004,190900,162420556,765,765,765,765,0
|
|
20241004,190800,162420556,765,765,765,765,0
|
|
20241004,190700,162420556,765,765,765,765,14589
|
|
20241004,190600,162420556,765,765,765,765,0
|
|
20241004,190500,162420556,765,765,765,765,0
|
|
20241004,190400,162420556,765,765,765,765,0
|
|
20241004,190300,162420556,765,765,765,765,0
|
|
20241004,190200,162420556,765,765,765,765,0
|
|
20241004,190100,162420556,765,765,765,765,0
|
|
20241004,190000,162420556,765,765,765,765,0
|
|
20241004,185900,162420556,765,765,765,765,0
|
|
20241004,185800,162420556,765,765,765,765,0
|
|
20241004,185700,162420556,765,765,765,765,0
|
|
20241004,185600,162420556,765,765,765,765,0
|
|
20241004,185500,162420556,765,765,765,765,0
|
|
20241004,185400,162420556,765,765,765,765,0
|
|
20241004,185300,162420556,765,765,765,765,0
|
|
20241004,185200,162420556,765,765,765,765,0
|
|
20241004,185100,162420556,765,765,765,765,0
|
|
20241004,185000,162420556,765,765,765,765,0
|
|
20241004,184900,162420556,765,765,765,765,0
|
|
20241004,184800,162420556,765,765,765,765,0
|
|
20241004,184700,162420556,765,765,765,765,0
|
|
20241004,184600,162420556,765,765,765,765,0
|
|
20241004,184500,162420556,765,765,765,765,0
|
|
20241004,184400,162420556,765,765,765,765,0
|
|
20241004,184300,162420556,765,765,765,765,0
|
|
20241004,184200,162420556,765,765,765,765,0
|
|
20241004,184100,162420556,765,765,765,765,0
|
|
20241004,184000,162420556,765,765,765,765,0
|
|
20241004,183900,162420556,765,765,765,765,0
|
|
20241004,183800,162420556,765,765,765,765,0
|
|
20241004,183700,162420556,765,765,765,765,14589
|
|
20241004,183600,162420556,765,765,765,765,0
|
|
20241004,183500,162420556,765,765,765,765,0
|
|
20241004,183400,162420556,765,765,765,765,0
|
|
20241004,183300,162420556,765,765,765,765,0
|
|
20241004,183200,162420556,765,765,765,765,0
|
|
20241004,183100,162420556,765,765,765,765,0
|
|
20241004,183000,162420556,765,765,765,765,0
|
|
20241004,182900,162420556,765,765,765,765,0
|
|
20241004,182800,162420556,765,765,765,765,0
|
|
20241004,182700,162420556,765,765,765,765,0
|
|
20241004,182600,162420556,765,765,765,765,0
|
|
20241004,182500,162420556,765,765,765,765,0
|
|
20241004,182400,162420556,765,765,765,765,0
|
|
20241004,182300,162420556,765,765,765,765,0
|
|
20241004,182200,162420556,765,765,765,765,0
|
|
20241004,182100,162420556,765,765,765,765,0
|
|
20241004,182000,162420556,765,765,765,765,0
|
|
20241004,181900,162420556,765,765,765,765,0
|
|
20241004,181800,162420556,765,765,765,765,0
|
|
20241004,181700,162420556,765,765,765,765,0
|
|
20241004,181600,162420556,765,765,765,765,0
|
|
20241004,181500,162420556,765,765,765,765,0
|
|
20241004,181400,162420556,765,765,765,765,0
|
|
20241004,181300,162420556,765,765,765,765,0
|
|
20241004,181200,162420556,765,765,765,765,0
|
|
20241004,181100,162420556,765,765,765,765,0
|
|
20241004,181000,162420556,765,765,765,765,0
|
|
20241004,180900,162420556,765,765,765,765,0
|
|
20241004,180800,162420556,765,765,765,765,0
|
|
20241004,180700,162420556,765,765,765,765,14589
|
|
20241004,180600,162420556,765,765,765,765,0
|
|
20241004,180500,162420556,765,765,765,765,0
|
|
20241004,180400,162420556,765,765,765,765,0
|
|
20241004,180300,162420556,765,765,765,765,0
|
|
20241004,180200,162420556,765,765,765,765,0
|
|
20241004,180100,162420556,765,765,765,765,0
|
|
20241004,180000,162420556,765,765,765,765,0
|
|
20241004,175900,162420556,765,765,765,765,0
|
|
20241004,175800,162420556,765,765,765,765,0
|
|
20241004,175700,162420556,765,765,765,765,0
|
|
20241004,175600,162420556,765,765,765,765,0
|
|
20241004,175500,162420556,765,765,765,765,0
|
|
20241004,175400,162420556,765,765,765,765,0
|
|
20241004,175300,162420556,765,765,765,765,0
|
|
20241004,175200,162420556,765,765,765,765,0
|
|
20241004,175100,162420556,765,765,765,765,0
|
|
20241004,175000,162420556,765,765,765,765,0
|
|
20241004,174900,162420556,765,765,765,765,0
|
|
20241004,174800,162420556,765,765,765,765,0
|
|
20241004,174700,162420556,765,765,765,765,0
|
|
20241004,174600,162420556,765,765,765,765,0
|
|
20241004,174500,162420556,765,765,765,765,0
|
|
20241004,174400,162420556,765,765,765,765,0
|
|
20241004,174300,162420556,765,765,765,765,0
|
|
20241004,174200,162420556,765,765,765,765,0
|
|
20241004,174100,162420556,765,765,765,765,0
|
|
20241004,174000,162420556,765,765,765,765,0
|
|
20241004,173900,162420556,765,765,765,765,0
|
|
20241004,173800,162420556,765,765,765,765,0
|
|
20241004,173700,162420556,765,765,765,765,14589
|
|
20241004,173600,162420556,765,765,765,765,0
|
|
20241004,173500,162420556,765,765,765,765,0
|
|
20241004,173400,162420556,765,765,765,765,0
|
|
20241004,173300,162420556,765,765,765,765,0
|
|
20241004,173200,162420556,765,765,765,765,0
|
|
20241004,173100,162420556,765,765,765,765,0
|
|
20241004,173000,162420556,765,765,765,765,0
|
|
20241004,172900,162420556,765,765,765,765,0
|
|
20241004,172800,162420556,765,765,765,765,0
|
|
20241004,172700,162420556,765,765,765,765,0
|
|
20241004,172600,162420556,765,765,765,765,0
|
|
20241004,172500,162420556,765,765,765,765,0
|
|
20241004,172400,162420556,765,765,765,765,0
|
|
20241004,172300,162420556,765,765,765,765,0
|
|
20241004,172200,162420556,765,765,765,765,0
|
|
20241004,172100,162420556,765,765,765,765,0
|
|
20241004,172000,162420556,765,765,765,765,0
|
|
20241004,171900,162420556,765,765,765,765,0
|
|
20241004,171800,162420556,765,765,765,765,0
|
|
20241004,171700,162420556,765,765,765,765,0
|
|
20241004,171600,162420556,765,765,765,765,0
|
|
20241004,171500,162420556,765,765,765,765,0
|
|
20241004,171400,162420556,765,765,765,765,0
|
|
20241004,171300,162420556,765,765,765,765,0
|
|
20241004,171200,162420556,765,765,765,765,0
|
|
20241004,171100,162420556,765,765,765,765,0
|
|
20241004,171000,162420556,765,765,765,765,0
|
|
20241004,170900,162420556,765,765,765,765,0
|
|
20241004,170800,162420556,765,765,765,765,0
|
|
20241004,170700,162420556,765,765,765,765,14589
|
|
20241004,170600,162420556,765,765,765,765,0
|
|
20241004,170500,162420556,765,765,765,765,0
|
|
20241004,170400,162420556,765,765,765,765,0
|
|
20241004,170300,162420556,765,765,765,765,0
|
|
20241004,170200,162420556,765,765,765,765,0
|
|
20241004,170100,162420556,765,765,765,765,0
|
|
20241004,170000,162420556,765,765,765,765,0
|
|
20241004,165900,162420556,765,765,765,765,0
|
|
20241004,165800,162420556,765,765,765,765,0
|
|
20241004,165700,162420556,765,765,765,765,0
|
|
20241004,165600,162420556,765,765,765,765,0
|
|
20241004,165500,162420556,765,765,765,765,0
|
|
20241004,165400,162420556,765,765,765,765,0
|
|
20241004,165300,162420556,765,765,765,765,0
|
|
20241004,165200,162420556,765,765,765,765,0
|
|
20241004,165100,162420556,765,765,765,765,0
|
|
20241004,165000,162420556,765,765,765,765,0
|
|
20241004,164900,162420556,765,765,765,765,0
|
|
20241004,164800,162420556,765,765,765,765,0
|
|
20241004,164700,162420556,765,765,765,765,0
|
|
20241004,164600,162420556,765,765,765,765,0
|
|
20241004,164500,162420556,765,765,765,765,0
|
|
20241004,164400,162420556,765,765,765,765,0
|
|
20241004,164300,162420556,765,765,765,765,0
|
|
20241004,164200,162420556,765,765,765,765,0
|
|
20241004,164100,162420556,765,765,765,765,0
|
|
20241004,164000,162420556,765,765,765,765,0
|
|
20241004,163900,162420556,765,765,765,765,0
|
|
20241004,163800,162420556,765,765,765,765,0
|
|
20241004,163700,162420556,765,765,765,765,14589
|
|
20241004,163600,162420556,765,765,765,765,0
|
|
20241004,163500,162420556,765,765,765,765,0
|
|
20241004,163400,162420556,765,765,765,765,0
|
|
20241004,163300,162420556,765,765,765,765,0
|
|
20241004,163200,162420556,765,765,765,765,0
|
|
20241004,163100,162420556,765,765,765,765,0
|
|
20241004,163000,162420556,765,765,765,765,0
|
|
20241004,162900,162420556,765,765,765,765,0
|
|
20241004,162800,162420556,765,765,765,765,0
|
|
20241004,162700,162420556,765,765,765,765,0
|
|
20241004,162600,162420556,765,765,765,765,0
|
|
20241004,162500,162420556,765,765,765,765,0
|
|
20241004,162400,162420556,765,765,765,765,0
|
|
20241004,162300,162420556,765,765,765,765,0
|
|
20241004,162200,162420556,765,765,765,765,0
|
|
20241004,162100,162420556,765,765,765,765,0
|
|
20241004,162000,162420556,765,765,765,765,0
|
|
20241004,161900,162420556,765,765,765,765,0
|
|
20241004,161800,162420556,765,765,765,765,0
|
|
20241004,161700,162420556,765,765,765,765,0
|
|
20241004,161600,162420556,765,765,765,765,0
|
|
20241004,161500,162420556,765,765,765,765,0
|
|
20241004,161400,162420556,765,765,765,765,0
|
|
20241004,161300,162420556,765,765,765,765,0
|
|
20241004,161200,162420556,765,765,765,765,0
|
|
20241004,161100,162420556,765,765,765,765,0
|
|
20241004,161000,162420556,765,765,765,765,0
|
|
20241004,160900,162420556,765,765,765,765,0
|
|
20241004,160800,162420556,765,765,765,765,0
|
|
20241004,160700,162420556,765,765,765,765,14589
|
|
20241004,160600,162420556,765,765,765,765,0
|
|
20241004,160500,162420556,765,765,765,765,0
|
|
20241004,160400,162420556,765,765,765,765,0
|
|
20241004,160300,162420556,765,765,765,765,0
|
|
20241004,160200,162420556,765,765,765,765,0
|
|
20241004,160100,162420556,765,765,765,765,0
|
|
20241004,160000,162420556,765,765,765,765,0
|
|
20241004,155900,162420556,765,765,765,765,0
|
|
20241004,155800,162420556,765,765,765,765,0
|
|
20241004,155700,162420556,765,765,765,765,0
|
|
20241004,155600,162420556,765,765,765,765,0
|
|
20241004,155500,162420556,765,765,765,765,0
|
|
20241004,155400,162420556,765,765,765,765,0
|
|
20241004,155300,162420556,765,765,765,765,0
|
|
20241004,155200,162420556,765,765,765,765,0
|
|
20241004,155100,162420556,765,765,765,765,0
|
|
20241004,155000,162420556,765,765,765,765,0
|
|
20241004,154900,162420556,765,765,765,765,0
|
|
20241004,154800,162420556,765,765,765,765,0
|
|
20241004,154700,162420556,765,765,765,765,0
|
|
20241004,154600,162420556,765,765,765,765,0
|
|
20241004,154500,162420556,765,765,765,765,0
|
|
20241004,154400,162420556,765,765,765,765,0
|
|
20241004,154300,162420556,765,765,765,765,0
|
|
20241004,154200,162420556,765,765,765,765,0
|
|
20241004,154100,162420556,765,765,765,765,0
|
|
20241004,154000,162420556,765,765,765,765,0
|
|
20241004,153900,162420556,765,765,765,765,0
|
|
20241004,153800,162420556,765,765,765,765,0
|
|
20241004,153700,162420556,765,765,765,765,14589
|
|
20241004,153600,162420556,765,765,765,765,0
|
|
20241004,153500,162420556,765,765,765,765,0
|
|
20241004,153400,162420556,765,765,765,765,0
|
|
20241004,153300,162420556,765,765,765,765,0
|
|
20241004,153200,162420556,765,765,765,765,0
|
|
20241004,153100,162420556,765,765,765,765,0
|
|
20241004,153000,162420556,765,765,765,765,14589
|
|
20241004,152900,151259971,767,767,767,767,0
|
|
20241004,152800,151259971,767,767,767,767,0
|
|
20241004,152700,151259971,767,767,767,767,0
|
|
20241004,152600,151259971,767,767,767,767,0
|
|
20241004,152500,151259971,767,767,767,767,0
|
|
20241004,152400,151259971,767,767,767,767,0
|
|
20241004,152300,151259971,767,767,767,767,0
|
|
20241004,152200,151259971,767,767,767,767,0
|
|
20241004,152100,151259971,767,767,767,767,0
|
|
20241004,152000,151259971,767,767,767,767,0
|
|
20241004,151900,151259971,767,767,767,767,400
|
|
20241004,151800,150953171,766,768,768,766,2941
|
|
20241004,151700,148696117,773,770,773,769,5695
|
|
20241004,151600,144315907,773,773,773,773,12
|
|
20241004,151500,144306631,773,773,773,773,47
|
|
20241004,151400,144270300,773,773,773,773,103
|
|
20241004,151300,144190681,773,773,773,773,0
|
|
20241004,151200,144190681,773,773,773,773,2
|
|
20241004,151100,144189135,773,773,773,773,0
|
|
20241004,151000,144189135,773,773,773,773,0
|
|
20241004,150900,144189135,773,773,773,773,0
|
|
20241004,150800,144189135,773,770,773,770,29
|
|
20241004,150700,144166748,769,769,769,769,0
|
|
20241004,150600,144166748,769,769,769,769,0
|
|
20241004,150500,144166748,769,769,769,769,0
|
|
20241004,150400,144166748,769,770,770,769,600
|
|
20241004,150300,143705248,774,774,774,774,0
|
|
20241004,150200,143705248,774,774,774,774,0
|
|
20241004,150100,143705248,774,774,774,774,0
|
|
20241004,150000,143705248,774,774,774,774,0
|
|
20241004,145900,143705248,774,774,774,774,2
|
|
20241004,145800,143703700,774,774,774,774,3
|
|
20241004,145700,143701378,774,774,774,774,14
|
|
20241004,145600,143690542,769,769,769,769,51
|
|
20241004,145500,143651323,769,771,771,769,12505
|
|
20241004,145400,134022154,771,775,775,771,40690
|
|
20241004,145300,102591205,775,775,775,775,0
|
|
20241004,145200,102591205,775,775,775,775,20
|
|
20241004,145100,102575705,775,775,775,775,20
|
|
20241004,145000,102560205,775,775,775,775,0
|
|
20241004,144900,102560205,775,775,775,775,0
|
|
20241004,144800,102560205,775,775,775,775,18
|
|
20241004,144700,102546255,775,775,775,775,0
|
|
20241004,144600,102546255,775,775,775,775,0
|
|
20241004,144500,102546255,775,774,775,774,10
|
|
20241004,144400,102538506,773,773,773,773,9938
|
|
20241004,144300,94856432,773,773,773,773,12
|
|
20241004,144200,94847156,775,775,775,775,0
|
|
20241004,144100,94847156,775,775,775,775,5
|
|
20241004,144000,94843281,775,775,775,775,77
|
|
20241004,143900,94783606,775,775,775,775,0
|
|
20241004,143800,94783606,775,775,775,775,3
|
|
20241004,143700,94781281,775,775,775,775,4
|
|
20241004,143600,94778181,775,775,775,775,0
|
|
20241004,143500,94778181,775,775,775,775,0
|
|
20241004,143400,94778181,775,775,775,775,0
|
|
20241004,143300,94778181,775,775,775,775,2
|
|
20241004,143200,94776631,775,775,775,775,0
|
|
20241004,143100,94776631,775,775,775,775,50
|
|
20241004,143000,94737881,776,776,776,776,0
|
|
20241004,142900,94737881,776,776,776,776,0
|
|
20241004,142800,94737881,776,776,776,776,0
|
|
20241004,142700,94737881,776,776,776,776,1
|
|
20241004,142600,94737105,776,776,776,776,13
|
|
20241004,142500,94727017,776,776,776,776,0
|
|
20241004,142400,94727017,776,776,776,776,1
|
|
20241004,142300,94726241,773,773,773,773,0
|
|
20241004,142200,94726241,773,773,773,773,0
|
|
20241004,142100,94726241,773,773,773,773,0
|
|
20241004,142000,94726241,773,773,773,773,8227
|
|
20241004,141900,88366770,773,773,773,773,0
|
|
20241004,141800,88366770,773,773,773,773,2
|
|
20241004,141700,88365224,773,774,774,773,1287
|
|
20241004,141600,87370363,773,773,773,773,2
|
|
20241004,141500,87368817,774,774,774,774,0
|
|
20241004,141400,87368817,774,774,774,774,526
|
|
20241004,141300,86961693,774,774,774,774,0
|
|
20241004,141200,86961693,774,775,775,774,1237
|
|
20241004,141100,86004254,774,774,774,774,0
|
|
20241004,141000,86004254,774,774,774,774,0
|
|
20241004,140900,86004254,774,774,774,774,0
|
|
20241004,140800,86004254,774,774,774,774,0
|
|
20241004,140700,86004254,774,774,774,774,0
|
|
20241004,140600,86004254,774,774,774,774,250
|
|
20241004,140500,85810754,774,775,775,774,5
|
|
20241004,140400,85806883,775,775,775,775,1
|
|
20241004,140300,85806108,774,774,774,774,0
|
|
20241004,140200,85806108,774,774,774,774,0
|
|
20241004,140100,85806108,774,774,774,774,0
|
|
20241004,140000,85806108,774,774,774,774,0
|
|
20241004,135900,85806108,774,774,774,774,0
|
|
20241004,135800,85806108,774,774,774,774,0
|
|
20241004,135700,85806108,774,774,774,774,3
|
|
20241004,135600,85803786,775,775,775,775,0
|
|
20241004,135500,85803786,775,775,775,775,0
|
|
20241004,135400,85803786,775,775,775,775,0
|
|
20241004,135300,85803786,775,775,775,775,0
|
|
20241004,135200,85803786,775,775,775,775,0
|
|
20241004,135100,85803786,775,775,775,775,0
|
|
20241004,135000,85803786,775,775,775,775,0
|
|
20241004,134900,85803786,775,775,776,775,571
|
|
20241004,134800,85361260,776,776,776,776,0
|
|
20241004,134700,85361260,776,776,776,776,0
|
|
20241004,134600,85361260,776,776,776,776,0
|
|
20241004,134500,85361260,776,776,776,776,1
|
|
20241004,134400,85360484,776,776,776,776,0
|
|
20241004,134300,85360484,776,776,776,776,0
|
|
20241004,134200,85360484,776,776,776,776,0
|
|
20241004,134100,85360484,776,776,776,776,0
|
|
20241004,134000,85360484,776,776,776,776,0
|
|
20241004,133900,85360484,776,776,776,776,0
|
|
20241004,133800,85360484,776,776,776,776,0
|
|
20241004,133700,85360484,776,776,776,776,40
|
|
20241004,133600,85329444,776,776,776,776,0
|
|
20241004,133500,85329444,776,776,776,776,0
|
|
20241004,133400,85329444,776,776,776,776,150
|
|
20241004,133300,85213044,776,776,776,776,0
|
|
20241004,133200,85213044,776,776,776,776,0
|
|
20241004,133100,85213044,776,776,776,776,0
|
|
20241004,133000,85213044,776,776,776,776,0
|
|
20241004,132900,85213044,776,776,776,776,0
|
|
20241004,132800,85213044,776,776,776,776,0
|
|
20241004,132700,85213044,776,776,776,776,0
|
|
20241004,132600,85213044,776,776,776,776,1952
|
|
20241004,132500,83698292,777,777,777,777,300
|
|
20241004,132400,83465192,777,777,777,777,0
|
|
20241004,132300,83465192,777,777,777,777,0
|
|
20241004,132200,83465192,777,777,777,777,0
|
|
20241004,132100,83465192,777,777,777,777,3
|
|
20241004,132000,83462861,776,776,776,776,9787
|
|
20241004,131900,75868149,776,776,776,776,1513
|
|
20241004,131800,74694061,777,777,777,777,0
|
|
20241004,131700,74694061,777,777,777,777,0
|
|
20241004,131600,74694061,777,777,777,777,6
|
|
20241004,131500,74689399,777,777,777,777,1
|
|
20241004,131400,74688622,776,776,776,776,15
|
|
20241004,131300,74676982,776,776,776,776,0
|
|
20241004,131200,74676982,776,776,776,776,0
|
|
20241004,131100,74676982,776,776,776,776,33
|
|
20241004,131000,74651374,776,776,776,776,0
|
|
20241004,130900,74651374,776,776,776,776,0
|
|
20241004,130800,74651374,776,776,776,776,0
|
|
20241004,130700,74651374,776,776,776,776,500
|
|
20241004,130600,74263374,776,776,776,776,180
|
|
20241004,130500,74123694,777,777,777,777,0
|
|
20241004,130400,74123694,777,777,777,777,11
|
|
20241004,130300,74115147,777,777,777,777,0
|
|
20241004,130200,74115147,777,777,777,777,0
|
|
20241004,130100,74115147,777,776,777,776,690
|
|
20241004,130000,73579666,776,776,776,776,0
|
|
20241004,125900,73579666,776,776,776,776,0
|
|
20241004,125800,73579666,776,776,776,776,0
|
|
20241004,125700,73579666,776,776,776,776,439
|
|
20241004,125600,73239002,776,776,776,776,20
|
|
20241004,125500,73223482,776,776,776,776,0
|
|
20241004,125400,73223482,776,776,776,776,15
|
|
20241004,125300,73211842,775,775,775,775,0
|
|
20241004,125200,73211842,775,775,775,775,0
|
|
20241004,125100,73211842,775,775,775,775,0
|
|
20241004,125000,73211842,775,775,775,775,1315
|
|
20241004,124900,72192717,774,774,774,774,0
|
|
20241004,124800,72192717,774,774,774,774,0
|
|
20241004,124700,72192717,774,775,775,774,52
|
|
20241004,124600,72152467,774,774,774,774,0
|
|
20241004,124500,72152467,774,774,774,774,102
|
|
20241004,124400,72073519,774,774,774,774,0
|
|
20241004,124300,72073519,774,774,774,774,5
|
|
20241004,124200,72069649,774,774,774,774,0
|
|
20241004,124100,72069649,774,774,775,774,413
|
|
20241004,124000,71749970,775,775,775,775,131
|
|
20241004,123900,71648445,775,775,775,775,0
|
|
20241004,123800,71648445,775,775,775,775,0
|
|
20241004,123700,71648445,775,775,775,775,0
|
|
20241004,123600,71648445,775,775,775,775,0
|
|
20241004,123500,71648445,775,775,775,775,0
|
|
20241004,123400,71648445,775,775,775,775,0
|
|
20241004,123300,71648445,775,775,775,775,0
|
|
20241004,123200,71648445,775,775,775,775,0
|
|
20241004,123100,71648445,775,775,775,775,0
|
|
20241004,123000,71648445,775,775,775,775,10
|
|
20241004,122900,71640695,775,775,775,775,118
|
|
20241004,122800,71549245,776,776,776,776,0
|
|
20241004,122700,71549245,776,776,776,776,10
|
|
20241004,122600,71541485,777,777,777,777,0
|
|
20241004,122500,71541485,777,777,777,777,0
|
|
20241004,122400,71541485,777,777,777,777,0
|
|
20241004,122300,71541485,777,777,777,777,0
|
|
20241004,122200,71541485,777,777,777,777,0
|
|
20241004,122100,71541485,777,777,777,777,1
|
|
20241004,122000,71540708,777,776,777,776,853
|
|
20241004,121900,70878465,776,776,776,776,0
|
|
20241004,121800,70878465,776,776,776,776,10
|
|
20241004,121700,70870705,777,777,777,777,0
|
|
20241004,121600,70870705,777,777,777,777,0
|
|
20241004,121500,70870705,777,777,777,777,0
|
|
20241004,121400,70870705,777,777,777,777,0
|
|
20241004,121300,70870705,777,777,777,777,0
|
|
20241004,121200,70870705,777,777,777,777,0
|
|
20241004,121100,70870705,777,777,777,777,0
|
|
20241004,121000,70870705,777,776,777,776,3716
|
|
20241004,120900,67983585,775,775,775,775,0
|
|
20241004,120800,67983585,775,775,775,775,269
|
|
20241004,120700,67775110,774,774,774,774,0
|
|
20241004,120600,67775110,774,774,774,774,0
|
|
20241004,120500,67775110,774,774,774,774,500
|
|
20241004,120400,67388110,774,775,775,774,83
|
|
20241004,120300,67323797,775,775,775,775,1
|
|
20241004,120200,67323022,775,775,775,775,442
|
|
20241004,120100,66980472,775,776,776,775,87
|
|
20241004,120000,66913038,776,776,776,776,0
|
|
20241004,115900,66913038,776,776,776,776,0
|
|
20241004,115800,66913038,776,776,776,776,0
|
|
20241004,115700,66913038,776,776,776,776,50
|
|
20241004,115600,66874238,776,776,776,776,0
|
|
20241004,115500,66874238,776,776,776,776,0
|
|
20241004,115400,66874238,776,776,776,776,2
|
|
20241004,115300,66872686,775,775,775,775,0
|
|
20241004,115200,66872686,775,775,775,775,0
|
|
20241004,115100,66872686,775,775,775,775,0
|
|
20241004,115000,66872686,775,775,775,775,0
|
|
20241004,114900,66872686,775,775,775,775,163
|
|
20241004,114800,66746361,775,775,775,775,0
|
|
20241004,114700,66746361,775,776,776,775,1570
|
|
20241004,114600,65529248,777,777,777,777,0
|
|
20241004,114500,65529248,777,777,777,777,558
|
|
20241004,114400,65095682,777,777,777,777,2
|
|
20241004,114300,65094128,777,777,777,777,500
|
|
20241004,114200,64705628,777,777,777,777,0
|
|
20241004,114100,64705628,777,777,777,777,0
|
|
20241004,114000,64705628,777,777,777,777,501
|
|
20241004,113900,64316351,777,777,777,777,0
|
|
20241004,113800,64316351,777,777,777,777,500
|
|
20241004,113700,63927851,777,777,777,777,500
|
|
20241004,113600,63539351,777,777,777,777,1
|
|
20241004,113500,63538574,777,777,777,777,0
|
|
20241004,113400,63538574,777,777,777,777,0
|
|
20241004,113300,63538574,777,777,777,777,18
|
|
20241004,113200,63524588,777,777,777,777,2482
|
|
20241004,113100,61596074,777,777,777,777,18
|
|
20241004,113000,61582088,777,777,777,777,677
|
|
20241004,112900,61056059,777,777,777,777,0
|
|
20241004,112800,61056059,777,777,777,777,0
|
|
20241004,112700,61056059,777,777,777,777,0
|
|
20241004,112600,61056059,777,777,777,777,330
|
|
20241004,112500,60799649,777,777,777,777,100
|
|
20241004,112400,60721949,777,777,777,777,0
|
|
20241004,112300,60721949,777,777,777,777,0
|
|
20241004,112200,60721949,777,777,777,777,50
|
|
20241004,112100,60683099,777,777,777,777,22
|
|
20241004,112000,60666005,778,778,778,778,0
|
|
20241004,111900,60666005,778,778,778,778,0
|
|
20241004,111800,60666005,778,778,778,778,0
|
|
20241004,111700,60666005,778,778,778,778,1
|
|
20241004,111600,60665227,776,776,776,776,0
|
|
20241004,111500,60665227,776,776,776,776,0
|
|
20241004,111400,60665227,776,776,776,776,94
|
|
20241004,111300,60592283,776,778,778,776,1181
|
|
20241004,111200,59675406,779,779,779,779,0
|
|
20241004,111100,59675406,779,779,779,779,0
|
|
20241004,111000,59675406,779,779,779,779,0
|
|
20241004,110900,59675406,779,779,779,779,0
|
|
20241004,110800,59675406,779,779,779,779,0
|
|
20241004,110700,59675406,779,779,779,779,25
|
|
20241004,110600,59655931,779,779,779,779,20
|
|
20241004,110500,59640351,780,779,780,779,78
|
|
20241004,110400,59579588,779,779,779,779,20
|
|
20241004,110300,59564008,779,779,779,779,11
|
|
20241004,110200,59555439,780,780,780,780,397
|
|
20241004,110100,59245779,779,779,779,779,0
|
|
20241004,110000,59245779,779,779,779,779,38
|
|
20241004,105900,59216177,779,779,779,779,0
|
|
20241004,105800,59216177,779,779,779,779,79
|
|
20241004,105700,59154636,779,779,779,779,222
|
|
20241004,105600,58981698,776,776,776,776,0
|
|
20241004,105500,58981698,776,776,776,776,0
|
|
20241004,105400,58981698,776,776,776,776,0
|
|
20241004,105300,58981698,776,776,776,776,7
|
|
20241004,105200,58976266,776,776,776,776,0
|
|
20241004,105100,58976266,776,776,776,776,0
|
|
20241004,105000,58976266,776,776,776,776,17
|
|
20241004,104900,58963074,779,779,779,779,0
|
|
20241004,104800,58963074,779,779,779,779,0
|
|
20241004,104700,58963074,779,778,779,778,700
|
|
20241004,104600,58417824,779,779,779,779,1343
|
|
20241004,104500,57371627,779,779,779,779,100
|
|
20241004,104400,57293727,779,779,779,779,515
|
|
20241004,104300,56892542,779,776,779,776,502
|
|
20241004,104200,56502984,776,776,776,776,0
|
|
20241004,104100,56502984,776,776,776,776,0
|
|
20241004,104000,56502984,776,776,776,776,0
|
|
20241004,103900,56502984,776,776,776,776,0
|
|
20241004,103800,56502984,776,776,776,776,0
|
|
20241004,103700,56502984,776,776,776,776,0
|
|
20241004,103600,56502984,776,777,779,776,1383
|
|
20241004,103500,55428411,776,776,776,776,8
|
|
20241004,103400,55422203,776,776,776,776,1
|
|
20241004,103300,55421427,776,776,776,776,0
|
|
20241004,103200,55421427,776,776,776,776,0
|
|
20241004,103100,55421427,776,776,776,776,1
|
|
20241004,103000,55420651,776,776,776,776,275
|
|
20241004,102900,55207251,776,776,776,776,1
|
|
20241004,102800,55206475,776,776,776,776,0
|
|
20241004,102700,55206475,776,776,776,776,190
|
|
20241004,102600,55059035,776,776,776,776,0
|
|
20241004,102500,55059035,776,776,776,776,889
|
|
20241004,102400,54369171,776,776,776,776,0
|
|
20241004,102300,54369171,776,776,776,776,1263
|
|
20241004,102200,53389083,776,776,776,776,0
|
|
20241004,102100,53389083,776,776,776,776,6
|
|
20241004,102000,53384427,775,775,775,775,0
|
|
20241004,101900,53384427,775,775,775,775,20
|
|
20241004,101800,53368927,776,776,776,776,0
|
|
20241004,101700,53368927,776,776,776,776,0
|
|
20241004,101600,53368927,776,776,776,776,1
|
|
20241004,101500,53368151,776,776,776,776,0
|
|
20241004,101400,53368151,776,776,776,776,0
|
|
20241004,101300,53368151,776,776,776,776,0
|
|
20241004,101200,53368151,776,775,776,775,616
|
|
20241004,101100,52890187,776,776,776,776,1
|
|
20241004,101000,52889411,776,776,776,776,0
|
|
20241004,100900,52889411,776,774,776,774,4369
|
|
20241004,100800,49503660,773,774,774,773,18
|
|
20241004,100700,49489745,774,774,774,774,0
|
|
20241004,100600,49489745,774,774,774,774,357
|
|
20241004,100500,49213427,773,774,774,773,1003
|
|
20241004,100400,48438105,774,774,774,774,951
|
|
20241004,100300,47702031,774,774,774,774,0
|
|
20241004,100200,47702031,774,774,774,774,1066
|
|
20241004,100100,46876947,773,773,773,773,0
|
|
20241004,100000,46876947,773,773,773,773,730
|
|
20241004,095900,46312657,773,773,773,773,80
|
|
20241004,095800,46250817,773,773,773,773,1200
|
|
20241004,095700,45323217,772,772,772,772,486
|
|
20241004,095600,44948025,771,772,772,771,140
|
|
20241004,095500,44840020,771,771,771,771,0
|
|
20241004,095400,44840020,771,771,771,771,0
|
|
20241004,095300,44840020,771,772,772,771,105
|
|
20241004,095200,44759015,771,771,771,771,898
|
|
20241004,095100,44066657,771,771,771,771,2
|
|
20241004,095000,44065115,769,769,769,769,0
|
|
20241004,094900,44065115,769,769,769,769,0
|
|
20241004,094800,44065115,769,769,769,769,0
|
|
20241004,094700,44065115,769,769,769,769,114
|
|
20241004,094600,43977449,769,772,772,769,4020
|
|
20241004,094500,40884987,772,772,772,772,0
|
|
20241004,094400,40884987,772,772,772,772,10
|
|
20241004,094300,40877267,772,772,772,772,11
|
|
20241004,094200,40868775,772,771,772,771,610
|
|
20241004,094100,40398454,771,770,771,770,1001
|
|
20241004,094000,39627683,771,771,771,771,0
|
|
20241004,093900,39627683,771,771,771,771,0
|
|
20241004,093800,39627683,771,771,771,771,0
|
|
20241004,093700,39627683,771,771,771,771,107
|
|
20241004,093600,39545186,770,770,770,770,0
|
|
20241004,093500,39545186,770,770,770,770,0
|
|
20241004,093400,39545186,770,770,770,770,0
|
|
20241004,093300,39545186,770,772,772,770,148
|
|
20241004,093200,39430970,770,770,770,770,0
|
|
20241004,093100,39430970,770,770,770,769,2756
|
|
20241004,093000,37308851,770,771,771,770,9658
|
|
20241004,092900,29863504,771,773,773,771,11147
|
|
20241004,092800,21268160,774,774,774,774,0
|
|
20241004,092700,21268160,774,774,774,774,3
|
|
20241004,092600,21265838,772,772,772,772,1
|
|
20241004,092500,21265066,775,775,775,775,1
|
|
20241004,092400,21264291,775,771,775,771,6
|
|
20241004,092300,21259645,775,775,775,775,1
|
|
20241004,092200,21258870,775,775,775,775,5
|
|
20241004,092100,21254995,775,773,775,771,2051
|
|
20241004,092000,19673666,773,772,776,772,3456
|
|
20241004,091900,17005576,772,773,773,772,2529
|
|
20241004,091800,15053186,774,775,775,774,69
|
|
20241004,091700,14999719,772,772,772,772,1
|
|
20241004,091600,14998947,776,773,776,773,20
|
|
20241004,091500,14983454,772,774,774,772,1161
|
|
20241004,091400,14086937,775,774,775,774,237
|
|
20241004,091300,13903399,774,774,774,774,368
|
|
20241004,091200,13618567,775,775,775,775,151
|
|
20241004,091100,13501542,776,777,777,776,2292
|
|
20241004,091000,11722320,777,779,779,777,10879
|
|
20241004,090900,3268407,783,783,783,783,1
|
|
20241004,090800,3267624,783,778,783,777,1703
|
|
20241004,090700,1944247,783,783,783,783,43
|
|
20241004,090600,1910578,783,782,783,782,632
|
|
20241004,090500,1416147,782,782,782,782,30
|
|
20241004,090400,1392687,782,783,783,776,907
|
|
20241004,090300,683362,783,783,783,783,64
|
|
20241004,090200,633250,783,783,783,783,0
|
|
20241004,090100,633250,783,778,783,778,5
|
|
20241004,090000,629350,778,776,778,776,799
|