647 lines
28 KiB
CSV
647 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,194400,312208077,737,737,737,737,10169
|
|
20241008,194300,312208077,737,737,737,737,0
|
|
20241008,194200,312208077,737,737,737,737,0
|
|
20241008,194100,312208077,737,737,737,737,0
|
|
20241008,194000,312208077,737,737,737,737,0
|
|
20241008,193900,312208077,737,737,737,737,0
|
|
20241008,193800,312208077,737,737,737,737,0
|
|
20241008,193700,312208077,737,737,737,737,0
|
|
20241008,193600,312208077,737,737,737,737,0
|
|
20241008,193500,312208077,737,737,737,737,0
|
|
20241008,193400,312208077,737,737,737,737,0
|
|
20241008,193300,312208077,737,737,737,737,0
|
|
20241008,193200,312208077,737,737,737,737,0
|
|
20241008,193100,312208077,737,737,737,737,0
|
|
20241008,193000,312208077,737,737,737,737,0
|
|
20241008,192900,312208077,737,737,737,737,0
|
|
20241008,192800,312208077,737,737,737,737,0
|
|
20241008,192700,312208077,737,737,737,737,0
|
|
20241008,192600,312208077,737,737,737,737,0
|
|
20241008,192500,312208077,737,737,737,737,0
|
|
20241008,192400,312208077,737,737,737,737,0
|
|
20241008,192300,312208077,737,737,737,737,0
|
|
20241008,192200,312208077,737,737,737,737,0
|
|
20241008,192100,312208077,737,737,737,737,0
|
|
20241008,192000,312208077,737,737,737,737,0
|
|
20241008,191900,312208077,737,737,737,737,0
|
|
20241008,191800,312208077,737,737,737,737,0
|
|
20241008,191700,312208077,737,737,737,737,0
|
|
20241008,191600,312208077,737,737,737,737,0
|
|
20241008,191500,312208077,737,737,737,737,0
|
|
20241008,191400,312208077,737,737,737,737,10169
|
|
20241008,191300,312208077,737,737,737,737,0
|
|
20241008,191200,312208077,737,737,737,737,0
|
|
20241008,191100,312208077,737,737,737,737,0
|
|
20241008,191000,312208077,737,737,737,737,0
|
|
20241008,190900,312208077,737,737,737,737,0
|
|
20241008,190800,312208077,737,737,737,737,0
|
|
20241008,190700,312208077,737,737,737,737,0
|
|
20241008,190600,312208077,737,737,737,737,0
|
|
20241008,190500,312208077,737,737,737,737,0
|
|
20241008,190400,312208077,737,737,737,737,0
|
|
20241008,190300,312208077,737,737,737,737,0
|
|
20241008,190200,312208077,737,737,737,737,0
|
|
20241008,190100,312208077,737,737,737,737,0
|
|
20241008,190000,312208077,737,737,737,737,0
|
|
20241008,185900,312208077,737,737,737,737,0
|
|
20241008,185800,312208077,737,737,737,737,0
|
|
20241008,185700,312208077,737,737,737,737,0
|
|
20241008,185600,312208077,737,737,737,737,0
|
|
20241008,185500,312208077,737,737,737,737,0
|
|
20241008,185400,312208077,737,737,737,737,0
|
|
20241008,185300,312208077,737,737,737,737,0
|
|
20241008,185200,312208077,737,737,737,737,0
|
|
20241008,185100,312208077,737,737,737,737,0
|
|
20241008,185000,312208077,737,737,737,737,0
|
|
20241008,184900,312208077,737,737,737,737,0
|
|
20241008,184800,312208077,737,737,737,737,0
|
|
20241008,184700,312208077,737,737,737,737,0
|
|
20241008,184600,312208077,737,737,737,737,0
|
|
20241008,184500,312208077,737,737,737,737,0
|
|
20241008,184400,312208077,737,737,737,737,10169
|
|
20241008,184300,312208077,737,737,737,737,0
|
|
20241008,184200,312208077,737,737,737,737,0
|
|
20241008,184100,312208077,737,737,737,737,0
|
|
20241008,184000,312208077,737,737,737,737,0
|
|
20241008,183900,312208077,737,737,737,737,0
|
|
20241008,183800,312208077,737,737,737,737,0
|
|
20241008,183700,312208077,737,737,737,737,0
|
|
20241008,183600,312208077,737,737,737,737,0
|
|
20241008,183500,312208077,737,737,737,737,0
|
|
20241008,183400,312208077,737,737,737,737,0
|
|
20241008,183300,312208077,737,737,737,737,0
|
|
20241008,183200,312208077,737,737,737,737,0
|
|
20241008,183100,312208077,737,737,737,737,0
|
|
20241008,183000,312208077,737,737,737,737,0
|
|
20241008,182900,312208077,737,737,737,737,0
|
|
20241008,182800,312208077,737,737,737,737,0
|
|
20241008,182700,312208077,737,737,737,737,0
|
|
20241008,182600,312208077,737,737,737,737,0
|
|
20241008,182500,312208077,737,737,737,737,0
|
|
20241008,182400,312208077,737,737,737,737,0
|
|
20241008,182300,312208077,737,737,737,737,0
|
|
20241008,182200,312208077,737,737,737,737,0
|
|
20241008,182100,312208077,737,737,737,737,0
|
|
20241008,182000,312208077,737,737,737,737,0
|
|
20241008,181900,312208077,737,737,737,737,0
|
|
20241008,181800,312208077,737,737,737,737,0
|
|
20241008,181700,312208077,737,737,737,737,0
|
|
20241008,181600,312208077,737,737,737,737,0
|
|
20241008,181500,312208077,737,737,737,737,0
|
|
20241008,181400,312208077,737,737,737,737,10169
|
|
20241008,181300,312208077,737,737,737,737,0
|
|
20241008,181200,312208077,737,737,737,737,0
|
|
20241008,181100,312208077,737,737,737,737,0
|
|
20241008,181000,312208077,737,737,737,737,0
|
|
20241008,180900,312208077,737,737,737,737,0
|
|
20241008,180800,312208077,737,737,737,737,0
|
|
20241008,180700,312208077,737,737,737,737,0
|
|
20241008,180600,312208077,737,737,737,737,0
|
|
20241008,180500,312208077,737,737,737,737,0
|
|
20241008,180400,312208077,737,737,737,737,0
|
|
20241008,180300,312208077,737,737,737,737,0
|
|
20241008,180200,312208077,737,737,737,737,0
|
|
20241008,180100,312208077,737,737,737,737,0
|
|
20241008,180000,312208077,737,737,737,737,0
|
|
20241008,175900,312208077,737,737,737,737,0
|
|
20241008,175800,312208077,737,737,737,737,0
|
|
20241008,175700,312208077,737,737,737,737,0
|
|
20241008,175600,312208077,737,737,737,737,0
|
|
20241008,175500,312208077,737,737,737,737,0
|
|
20241008,175400,312208077,737,737,737,737,0
|
|
20241008,175300,312208077,737,737,737,737,0
|
|
20241008,175200,312208077,737,737,737,737,0
|
|
20241008,175100,312208077,737,737,737,737,0
|
|
20241008,175000,312208077,737,737,737,737,0
|
|
20241008,174900,312208077,737,737,737,737,0
|
|
20241008,174800,312208077,737,737,737,737,0
|
|
20241008,174700,312208077,737,737,737,737,0
|
|
20241008,174600,312208077,737,737,737,737,0
|
|
20241008,174500,312208077,737,737,737,737,0
|
|
20241008,174400,312208077,737,737,737,737,10169
|
|
20241008,174300,312208077,737,737,737,737,0
|
|
20241008,174200,312208077,737,737,737,737,0
|
|
20241008,174100,312208077,737,737,737,737,0
|
|
20241008,174000,312208077,737,737,737,737,0
|
|
20241008,173900,312208077,737,737,737,737,0
|
|
20241008,173800,312208077,737,737,737,737,0
|
|
20241008,173700,312208077,737,737,737,737,0
|
|
20241008,173600,312208077,737,737,737,737,0
|
|
20241008,173500,312208077,737,737,737,737,0
|
|
20241008,173400,312208077,737,737,737,737,0
|
|
20241008,173300,312208077,737,737,737,737,0
|
|
20241008,173200,312208077,737,737,737,737,0
|
|
20241008,173100,312208077,737,737,737,737,0
|
|
20241008,173000,312208077,737,737,737,737,0
|
|
20241008,172900,312208077,737,737,737,737,0
|
|
20241008,172800,312208077,737,737,737,737,0
|
|
20241008,172700,312208077,737,737,737,737,0
|
|
20241008,172600,312208077,737,737,737,737,0
|
|
20241008,172500,312208077,737,737,737,737,0
|
|
20241008,172400,312208077,737,737,737,737,0
|
|
20241008,172300,312208077,737,737,737,737,0
|
|
20241008,172200,312208077,737,737,737,737,0
|
|
20241008,172100,312208077,737,737,737,737,0
|
|
20241008,172000,312208077,737,737,737,737,0
|
|
20241008,171900,312208077,737,737,737,737,0
|
|
20241008,171800,312208077,737,737,737,737,0
|
|
20241008,171700,312208077,737,737,737,737,0
|
|
20241008,171600,312208077,737,737,737,737,0
|
|
20241008,171500,312208077,737,737,737,737,0
|
|
20241008,171400,312208077,737,737,737,737,10169
|
|
20241008,171300,312208077,737,737,737,737,0
|
|
20241008,171200,312208077,737,737,737,737,0
|
|
20241008,171100,312208077,737,737,737,737,0
|
|
20241008,171000,312208077,737,737,737,737,0
|
|
20241008,170900,312208077,737,737,737,737,0
|
|
20241008,170800,312208077,737,737,737,737,0
|
|
20241008,170700,312208077,737,737,737,737,0
|
|
20241008,170600,312208077,737,737,737,737,0
|
|
20241008,170500,312208077,737,737,737,737,0
|
|
20241008,170400,312208077,737,737,737,737,0
|
|
20241008,170300,312208077,737,737,737,737,0
|
|
20241008,170200,312208077,737,737,737,737,0
|
|
20241008,170100,312208077,737,737,737,737,0
|
|
20241008,170000,312208077,737,737,737,737,0
|
|
20241008,165900,312208077,737,737,737,737,0
|
|
20241008,165800,312208077,737,737,737,737,0
|
|
20241008,165700,312208077,737,737,737,737,0
|
|
20241008,165600,312208077,737,737,737,737,0
|
|
20241008,165500,312208077,737,737,737,737,0
|
|
20241008,165400,312208077,737,737,737,737,0
|
|
20241008,165300,312208077,737,737,737,737,0
|
|
20241008,165200,312208077,737,737,737,737,0
|
|
20241008,165100,312208077,737,737,737,737,0
|
|
20241008,165000,312208077,737,737,737,737,0
|
|
20241008,164900,312208077,737,737,737,737,0
|
|
20241008,164800,312208077,737,737,737,737,0
|
|
20241008,164700,312208077,737,737,737,737,0
|
|
20241008,164600,312208077,737,737,737,737,0
|
|
20241008,164500,312208077,737,737,737,737,0
|
|
20241008,164400,312208077,737,737,737,737,10169
|
|
20241008,164300,312208077,737,737,737,737,0
|
|
20241008,164200,312208077,737,737,737,737,0
|
|
20241008,164100,312208077,737,737,737,737,0
|
|
20241008,164000,312208077,737,737,737,737,0
|
|
20241008,163900,312208077,737,737,737,737,0
|
|
20241008,163800,312208077,737,737,737,737,0
|
|
20241008,163700,312208077,737,737,737,737,0
|
|
20241008,163600,312208077,737,737,737,737,0
|
|
20241008,163500,312208077,737,737,737,737,0
|
|
20241008,163400,312208077,737,737,737,737,0
|
|
20241008,163300,312208077,737,737,737,737,0
|
|
20241008,163200,312208077,737,737,737,737,0
|
|
20241008,163100,312208077,737,737,737,737,0
|
|
20241008,163000,312208077,737,737,737,737,0
|
|
20241008,162900,312208077,737,737,737,737,0
|
|
20241008,162800,312208077,737,737,737,737,0
|
|
20241008,162700,312208077,737,737,737,737,0
|
|
20241008,162600,312208077,737,737,737,737,0
|
|
20241008,162500,312208077,737,737,737,737,0
|
|
20241008,162400,312208077,737,737,737,737,0
|
|
20241008,162300,312208077,737,737,737,737,0
|
|
20241008,162200,312208077,737,737,737,737,0
|
|
20241008,162100,312208077,737,737,737,737,0
|
|
20241008,162000,312208077,737,737,737,737,0
|
|
20241008,161900,312208077,737,737,737,737,0
|
|
20241008,161800,312208077,737,737,737,737,0
|
|
20241008,161700,312208077,737,737,737,737,0
|
|
20241008,161600,312208077,737,737,737,737,0
|
|
20241008,161500,312208077,737,737,737,737,0
|
|
20241008,161400,312208077,737,737,737,737,10169
|
|
20241008,161300,312208077,737,737,737,737,0
|
|
20241008,161200,312208077,737,737,737,737,0
|
|
20241008,161100,312208077,737,737,737,737,0
|
|
20241008,161000,312208077,737,737,737,737,0
|
|
20241008,160900,312208077,737,737,737,737,0
|
|
20241008,160800,312208077,737,737,737,737,0
|
|
20241008,160700,312208077,737,737,737,737,0
|
|
20241008,160600,312208077,737,737,737,737,0
|
|
20241008,160500,312208077,737,737,737,737,0
|
|
20241008,160400,312208077,737,737,737,737,0
|
|
20241008,160300,312208077,737,737,737,737,0
|
|
20241008,160200,312208077,737,737,737,737,0
|
|
20241008,160100,312208077,737,737,737,737,0
|
|
20241008,160000,312208077,737,737,737,737,0
|
|
20241008,155900,312208077,737,737,737,737,0
|
|
20241008,155800,312208077,737,737,737,737,0
|
|
20241008,155700,312208077,737,737,737,737,0
|
|
20241008,155600,312208077,737,737,737,737,0
|
|
20241008,155500,312208077,737,737,737,737,0
|
|
20241008,155400,312208077,737,737,737,737,0
|
|
20241008,155300,312208077,737,737,737,737,0
|
|
20241008,155200,312208077,737,737,737,737,0
|
|
20241008,155100,312208077,737,737,737,737,0
|
|
20241008,155000,312208077,737,737,737,737,0
|
|
20241008,154900,312208077,737,737,737,737,0
|
|
20241008,154800,312208077,737,737,737,737,0
|
|
20241008,154700,312208077,737,737,737,737,0
|
|
20241008,154600,312208077,737,737,737,737,0
|
|
20241008,154500,312208077,737,737,737,737,0
|
|
20241008,154400,312208077,737,737,737,737,10169
|
|
20241008,154300,312208077,737,737,737,737,0
|
|
20241008,154200,312208077,737,737,737,737,0
|
|
20241008,154100,312208077,737,737,737,737,0
|
|
20241008,154000,312208077,737,737,737,737,0
|
|
20241008,153900,312208077,737,737,737,737,0
|
|
20241008,153800,312208077,737,737,737,737,0
|
|
20241008,153700,312208077,737,737,737,737,0
|
|
20241008,153600,312208077,737,737,737,737,0
|
|
20241008,153500,312208077,737,737,737,737,0
|
|
20241008,153400,312208077,737,737,737,737,0
|
|
20241008,153300,312208077,737,737,737,737,0
|
|
20241008,153200,312208077,737,737,737,737,0
|
|
20241008,153100,312208077,737,737,737,737,0
|
|
20241008,153000,312208077,737,737,737,737,10169
|
|
20241008,152900,304713524,734,734,734,734,0
|
|
20241008,152800,304713524,734,734,734,734,0
|
|
20241008,152700,304713524,734,734,734,734,0
|
|
20241008,152600,304713524,734,734,734,734,0
|
|
20241008,152500,304713524,734,734,734,734,0
|
|
20241008,152400,304713524,734,734,734,734,0
|
|
20241008,152300,304713524,734,734,734,734,0
|
|
20241008,152200,304713524,734,734,734,734,0
|
|
20241008,152100,304713524,734,734,734,734,0
|
|
20241008,152000,304713524,734,734,734,734,0
|
|
20241008,151900,304713524,734,734,734,734,1763
|
|
20241008,151800,303419482,734,733,734,733,323
|
|
20241008,151700,303182722,733,733,733,733,0
|
|
20241008,151600,303182722,733,732,733,732,10242
|
|
20241008,151500,295685304,732,733,733,732,3831
|
|
20241008,151400,292880181,733,733,733,733,5
|
|
20241008,151300,292876516,733,733,733,733,325
|
|
20241008,151200,292638291,733,733,733,733,638
|
|
20241008,151100,292170637,733,733,733,733,4101
|
|
20241008,151000,289164604,734,734,734,734,0
|
|
20241008,150900,289164604,734,734,734,734,60
|
|
20241008,150800,289120564,734,734,734,734,51
|
|
20241008,150700,289083130,733,733,733,733,300
|
|
20241008,150600,288863230,733,733,733,733,2239
|
|
20241008,150500,287222043,733,733,733,733,900
|
|
20241008,150400,286562343,733,733,733,733,1512
|
|
20241008,150300,285454047,733,733,733,733,2399
|
|
20241008,150200,283695580,733,733,733,733,0
|
|
20241008,150100,283695580,733,733,733,733,1000
|
|
20241008,150000,282962580,733,733,733,733,1250
|
|
20241008,145900,282046330,733,735,735,733,3261
|
|
20241008,145800,279651495,733,734,734,733,5900
|
|
20241008,145700,275326787,734,734,734,734,1108
|
|
20241008,145600,274513515,734,734,734,734,121
|
|
20241008,145500,274424701,734,734,734,734,345
|
|
20241008,145400,274171471,734,734,734,734,0
|
|
20241008,145300,274171471,734,734,734,734,0
|
|
20241008,145200,274171471,734,734,734,734,1
|
|
20241008,145100,274170737,734,734,734,733,6029
|
|
20241008,145000,269750618,734,734,734,734,0
|
|
20241008,144900,269750618,734,734,734,734,4139
|
|
20241008,144800,266712592,734,734,734,734,3862
|
|
20241008,144700,263877884,734,734,734,734,0
|
|
20241008,144600,263877884,734,734,734,734,220
|
|
20241008,144500,263716404,734,734,734,734,0
|
|
20241008,144400,263716404,734,734,734,734,0
|
|
20241008,144300,263716404,734,734,734,734,0
|
|
20241008,144200,263716404,734,734,734,734,200
|
|
20241008,144100,263569604,734,735,735,734,8
|
|
20241008,144000,263563727,735,735,735,735,3
|
|
20241008,143900,263561522,734,734,734,734,605
|
|
20241008,143800,263117452,734,734,734,734,0
|
|
20241008,143700,263117452,734,734,734,734,0
|
|
20241008,143600,263117452,734,734,734,734,0
|
|
20241008,143500,263117452,734,734,734,734,0
|
|
20241008,143400,263117452,734,734,734,734,0
|
|
20241008,143300,263117452,734,734,734,734,0
|
|
20241008,143200,263117452,734,734,734,734,20
|
|
20241008,143100,263102772,734,734,734,734,0
|
|
20241008,143000,263102772,734,734,734,734,1
|
|
20241008,142900,263102038,735,735,735,735,1
|
|
20241008,142800,263101303,734,734,734,734,1147
|
|
20241008,142700,262259405,735,735,735,734,2308
|
|
20241008,142600,260565051,735,735,735,735,0
|
|
20241008,142500,260565051,735,735,735,735,0
|
|
20241008,142400,260565051,735,735,735,735,0
|
|
20241008,142300,260565051,735,735,735,735,0
|
|
20241008,142200,260565051,735,735,735,735,1
|
|
20241008,142100,260564316,734,735,736,734,8
|
|
20241008,142000,260558437,735,735,735,735,0
|
|
20241008,141900,260558437,735,735,735,735,0
|
|
20241008,141800,260558437,735,735,735,735,10970
|
|
20241008,141700,252495487,735,735,735,735,0
|
|
20241008,141600,252495487,735,735,735,735,1
|
|
20241008,141500,252494752,736,736,736,736,0
|
|
20241008,141400,252494752,736,736,736,736,13
|
|
20241008,141300,252485184,736,736,736,735,388
|
|
20241008,141200,252199618,736,736,736,736,92
|
|
20241008,141100,252131906,737,737,737,737,0
|
|
20241008,141000,252131906,737,736,737,736,2
|
|
20241008,140900,252130433,737,737,737,737,50
|
|
20241008,140800,252093583,737,737,737,737,4
|
|
20241008,140700,252090635,737,737,737,737,100
|
|
20241008,140600,252016935,736,736,736,736,0
|
|
20241008,140500,252016935,736,736,736,736,0
|
|
20241008,140400,252016935,736,736,736,736,0
|
|
20241008,140300,252016935,736,736,736,736,0
|
|
20241008,140200,252016935,736,736,736,736,0
|
|
20241008,140100,252016935,736,736,736,736,0
|
|
20241008,140000,252016935,736,737,737,736,1932
|
|
20241008,135900,250594982,737,737,737,737,0
|
|
20241008,135800,250594982,737,737,737,737,0
|
|
20241008,135700,250594982,737,737,737,737,0
|
|
20241008,135600,250594982,737,737,737,737,110
|
|
20241008,135500,250513912,737,737,737,737,27
|
|
20241008,135400,250494013,737,737,737,737,66
|
|
20241008,135300,250445371,737,737,737,737,300
|
|
20241008,135200,250224271,737,737,737,737,0
|
|
20241008,135100,250224271,737,737,737,737,21
|
|
20241008,135000,250208794,737,737,737,737,0
|
|
20241008,134900,250208794,737,737,737,737,43
|
|
20241008,134800,250177103,737,737,737,737,0
|
|
20241008,134700,250177103,737,737,737,737,0
|
|
20241008,134600,250177103,737,737,737,737,50
|
|
20241008,134500,250140253,736,736,736,736,172
|
|
20241008,134400,250013661,736,736,736,736,10
|
|
20241008,134300,250006301,735,735,735,735,0
|
|
20241008,134200,250006301,735,735,735,735,12
|
|
20241008,134100,249997481,735,735,735,735,247
|
|
20241008,134000,249815936,736,736,736,736,51
|
|
20241008,133900,249778400,736,736,736,736,0
|
|
20241008,133800,249778400,736,736,736,736,0
|
|
20241008,133700,249778400,736,736,736,736,4767
|
|
20241008,133600,246269888,737,737,737,737,0
|
|
20241008,133500,246269888,737,737,737,737,0
|
|
20241008,133400,246269888,737,737,737,737,1
|
|
20241008,133300,246269151,737,737,737,737,5500
|
|
20241008,133200,242215651,737,737,737,737,0
|
|
20241008,133100,242215651,737,737,737,737,0
|
|
20241008,133000,242215651,737,737,737,737,0
|
|
20241008,132900,242215651,737,737,737,737,1
|
|
20241008,132800,242214914,739,739,739,739,512
|
|
20241008,132700,241836546,739,739,739,739,1
|
|
20241008,132600,241835807,739,739,739,736,3698
|
|
20241008,132500,239105809,739,739,740,739,8
|
|
20241008,132400,239099891,740,740,740,740,1
|
|
20241008,132300,239099151,740,740,740,740,1
|
|
20241008,132200,239098411,739,739,739,739,0
|
|
20241008,132100,239098411,739,739,739,739,2
|
|
20241008,132000,239096933,740,739,740,739,1436
|
|
20241008,131900,238035728,739,739,739,739,0
|
|
20241008,131800,238035728,739,739,739,739,0
|
|
20241008,131700,238035728,739,739,739,739,0
|
|
20241008,131600,238035728,739,739,739,739,8
|
|
20241008,131500,238029816,737,737,737,737,1200
|
|
20241008,131400,237145416,737,737,737,737,0
|
|
20241008,131300,237145416,737,737,737,737,438
|
|
20241008,131200,236822610,737,737,737,737,5
|
|
20241008,131100,236818925,739,739,739,739,0
|
|
20241008,131000,236818925,739,739,739,739,0
|
|
20241008,130900,236818925,739,739,739,739,0
|
|
20241008,130800,236818925,739,739,739,739,54
|
|
20241008,130700,236779019,739,739,739,739,0
|
|
20241008,130600,236779019,739,739,739,739,0
|
|
20241008,130500,236779019,739,739,739,739,0
|
|
20241008,130400,236779019,739,739,739,739,0
|
|
20241008,130300,236779019,739,739,739,739,0
|
|
20241008,130200,236779019,739,739,739,739,0
|
|
20241008,130100,236779019,739,739,739,739,0
|
|
20241008,130000,236779019,739,739,739,737,43
|
|
20241008,125900,236747322,737,737,737,737,0
|
|
20241008,125800,236747322,737,740,740,737,9342
|
|
20241008,125700,229840173,740,740,740,740,1
|
|
20241008,125600,229839433,739,739,739,739,2658
|
|
20241008,125500,227875171,739,739,739,739,20
|
|
20241008,125400,227860391,739,739,739,739,50
|
|
20241008,125300,227823441,737,737,737,737,0
|
|
20241008,125200,227823441,737,737,737,737,0
|
|
20241008,125100,227823441,737,737,737,737,237
|
|
20241008,125000,227648772,739,739,739,739,0
|
|
20241008,124900,227648772,739,739,739,739,0
|
|
20241008,124800,227648772,739,739,739,739,0
|
|
20241008,124700,227648772,739,739,739,739,0
|
|
20241008,124600,227648772,739,739,739,739,0
|
|
20241008,124500,227648772,739,738,739,738,1000
|
|
20241008,124400,226909864,738,738,738,738,5
|
|
20241008,124300,226906174,738,738,738,738,10
|
|
20241008,124200,226898794,738,738,738,738,80
|
|
20241008,124100,226839754,736,736,736,736,0
|
|
20241008,124000,226839754,736,736,736,736,0
|
|
20241008,123900,226839754,736,736,736,736,0
|
|
20241008,123800,226839754,736,736,736,736,0
|
|
20241008,123700,226839754,736,736,736,736,0
|
|
20241008,123600,226839754,736,736,736,736,0
|
|
20241008,123500,226839754,736,736,736,736,0
|
|
20241008,123400,226839754,736,736,736,736,0
|
|
20241008,123300,226839754,736,736,736,736,0
|
|
20241008,123200,226839754,736,736,736,736,0
|
|
20241008,123100,226839754,736,736,736,736,0
|
|
20241008,123000,226839754,736,736,736,736,0
|
|
20241008,122900,226839754,736,736,736,736,494
|
|
20241008,122800,226476170,736,736,736,736,23
|
|
20241008,122700,226459242,736,736,736,736,0
|
|
20241008,122600,226459242,736,736,736,736,0
|
|
20241008,122500,226459242,736,736,736,736,0
|
|
20241008,122400,226459242,736,736,736,736,0
|
|
20241008,122300,226459242,736,736,736,736,0
|
|
20241008,122200,226459242,736,736,736,736,0
|
|
20241008,122100,226459242,736,737,737,736,5397
|
|
20241008,122000,222486534,738,738,738,738,0
|
|
20241008,121900,222486534,738,738,738,738,1
|
|
20241008,121800,222485796,737,737,737,737,0
|
|
20241008,121700,222485796,737,737,737,737,1494
|
|
20241008,121600,221384718,738,738,738,738,0
|
|
20241008,121500,221384718,738,738,738,738,0
|
|
20241008,121400,221384718,738,738,738,738,0
|
|
20241008,121300,221384718,738,738,738,738,4797
|
|
20241008,121200,217844532,736,736,736,736,0
|
|
20241008,121100,217844532,736,736,736,736,0
|
|
20241008,121000,217844532,736,736,736,736,0
|
|
20241008,120900,217844532,736,736,736,736,0
|
|
20241008,120800,217844532,736,736,736,736,0
|
|
20241008,120700,217844532,736,735,736,735,2426
|
|
20241008,120600,216059200,735,735,735,735,0
|
|
20241008,120500,216059200,735,734,735,734,1000
|
|
20241008,120400,215324416,733,733,733,733,0
|
|
20241008,120300,215324416,733,733,733,733,57
|
|
20241008,120200,215282635,733,733,733,733,0
|
|
20241008,120100,215282635,733,733,733,733,4166
|
|
20241008,120000,212228957,734,734,734,734,236
|
|
20241008,115900,212055733,734,735,735,734,53
|
|
20241008,115800,212016830,733,734,734,733,517
|
|
20241008,115700,211637354,733,733,733,733,616
|
|
20241008,115600,211185826,733,734,734,733,479
|
|
20241008,115500,210834444,734,734,734,734,0
|
|
20241008,115400,210834444,734,734,734,734,1017
|
|
20241008,115300,210087966,734,734,734,734,0
|
|
20241008,115200,210087966,734,734,734,734,0
|
|
20241008,115100,210087966,734,734,734,734,110
|
|
20241008,115000,210007226,735,735,735,734,4629
|
|
20241008,114900,206609529,735,735,735,735,938
|
|
20241008,114800,205920099,736,736,736,736,100
|
|
20241008,114700,205846499,736,736,736,736,105
|
|
20241008,114600,205769219,736,736,736,736,1
|
|
20241008,114500,205768483,736,736,736,736,13
|
|
20241008,114400,205758915,736,736,736,736,0
|
|
20241008,114300,205758915,736,736,736,736,0
|
|
20241008,114200,205758915,736,736,736,736,30
|
|
20241008,114100,205736835,735,735,735,735,6000
|
|
20241008,114000,201326835,736,736,736,736,10730
|
|
20241008,113900,193429555,736,736,736,736,1
|
|
20241008,113800,193428819,737,737,737,737,5
|
|
20241008,113700,193425134,737,737,737,737,0
|
|
20241008,113600,193425134,737,737,737,737,5
|
|
20241008,113500,193421449,737,737,737,737,3523
|
|
20241008,113400,190824998,737,737,737,737,154
|
|
20241008,113300,190711500,738,738,738,738,136
|
|
20241008,113200,190611132,738,738,738,738,0
|
|
20241008,113100,190611132,738,738,738,738,0
|
|
20241008,113000,190611132,738,738,738,738,0
|
|
20241008,112900,190611132,738,738,738,738,1390
|
|
20241008,112800,189585312,738,738,738,738,0
|
|
20241008,112700,189585312,738,738,738,738,9
|
|
20241008,112600,189578670,739,739,739,739,0
|
|
20241008,112500,189578670,739,739,739,739,0
|
|
20241008,112400,189578670,739,739,739,739,0
|
|
20241008,112300,189578670,739,739,739,739,0
|
|
20241008,112200,189578670,739,739,739,739,0
|
|
20241008,112100,189578670,739,739,739,739,100
|
|
20241008,112000,189504770,739,739,739,739,10
|
|
20241008,111900,189497380,739,737,739,737,2147
|
|
20241008,111800,187914747,740,740,740,740,7
|
|
20241008,111700,187909567,740,739,740,739,1000
|
|
20241008,111600,187170486,739,739,739,739,784
|
|
20241008,111500,186591110,739,739,740,738,3140
|
|
20241008,111400,184273383,739,740,740,739,1750
|
|
20241008,111300,182980030,739,739,739,739,0
|
|
20241008,111200,182980030,739,739,739,739,0
|
|
20241008,111100,182980030,739,739,739,739,0
|
|
20241008,111000,182980030,739,739,739,739,0
|
|
20241008,110900,182980030,739,739,739,739,993
|
|
20241008,110800,182246203,739,739,739,739,17
|
|
20241008,110700,182233640,739,739,739,739,300
|
|
20241008,110600,182011940,739,739,739,739,0
|
|
20241008,110500,182011940,739,739,739,739,320
|
|
20241008,110400,181775460,739,739,739,739,0
|
|
20241008,110300,181775460,739,739,739,739,29
|
|
20241008,110200,181754029,740,739,740,739,125
|
|
20241008,110100,181661534,740,740,740,740,9
|
|
20241008,110000,181654874,740,740,740,740,7
|
|
20241008,105900,181649694,740,740,740,740,1
|
|
20241008,105800,181648954,740,740,740,740,516
|
|
20241008,105700,181267114,740,738,740,738,1143
|
|
20241008,105600,180421339,738,737,738,737,99
|
|
20241008,105500,180348279,737,737,737,737,200
|
|
20241008,105400,180200879,738,738,738,738,0
|
|
20241008,105300,180200879,738,738,738,738,0
|
|
20241008,105200,180200879,738,738,738,738,5
|
|
20241008,105100,180197189,738,738,738,738,2155
|
|
20241008,105000,178606799,737,737,737,737,1051
|
|
20241008,104900,177832212,737,737,737,737,1
|
|
20241008,104800,177831475,738,738,738,738,46
|
|
20241008,104700,177797527,738,738,738,738,1
|
|
20241008,104600,177796789,738,738,738,738,0
|
|
20241008,104500,177796789,738,738,738,737,6002
|
|
20241008,104400,173373313,738,738,738,738,41
|
|
20241008,104300,173343055,738,738,738,738,20
|
|
20241008,104200,173328295,738,738,738,738,521
|
|
20241008,104100,172943797,737,738,738,737,43
|
|
20241008,104000,172912064,738,738,738,738,0
|
|
20241008,103900,172912064,738,738,738,738,30
|
|
20241008,103800,172889924,738,738,738,738,500
|
|
20241008,103700,172520924,737,737,737,737,0
|
|
20241008,103600,172520924,737,738,738,737,621
|
|
20241008,103500,172062627,737,738,738,737,4162
|
|
20241008,103400,168995156,737,737,737,737,0
|
|
20241008,103300,168995156,737,737,737,737,0
|
|
20241008,103200,168995156,737,741,741,737,4
|
|
20241008,103100,168992196,740,740,740,740,0
|
|
20241008,103000,168992196,740,740,740,740,0
|
|
20241008,102900,168992196,740,740,740,740,162
|
|
20241008,102800,168872316,740,740,740,740,0
|
|
20241008,102700,168872316,740,740,740,740,0
|
|
20241008,102600,168872316,740,739,741,739,11008
|
|
20241008,102500,160724470,737,739,739,737,2008
|
|
20241008,102400,159244565,740,738,740,738,8369
|
|
20241008,102300,153068203,740,740,740,740,0
|
|
20241008,102200,153068203,740,740,740,740,1
|
|
20241008,102100,153067463,739,740,740,739,523
|
|
20241008,102000,152680956,740,740,740,740,0
|
|
20241008,101900,152680956,740,740,740,740,241
|
|
20241008,101800,152502616,740,740,740,740,10002
|
|
20241008,101700,145101136,738,738,738,738,2979
|
|
20241008,101600,142902634,738,738,738,738,2
|
|
20241008,101500,142901158,736,736,736,736,78
|
|
20241008,101400,142843750,736,736,736,736,120
|
|
20241008,101300,142755430,736,736,736,736,0
|
|
20241008,101200,142755430,736,736,736,736,742
|
|
20241008,101100,142209318,736,736,736,735,817
|
|
20241008,101000,141608744,736,736,736,736,535
|
|
20241008,100900,141214984,736,736,736,736,5621
|
|
20241008,100800,137077928,736,738,738,736,5942
|
|
20241008,100700,132698985,737,737,737,737,666
|
|
20241008,100600,132208143,737,738,738,737,2738
|
|
20241008,100500,130190235,738,738,738,738,501
|
|
20241008,100400,129820497,738,738,738,738,407
|
|
20241008,100300,129520131,737,737,737,737,3851
|
|
20241008,100200,126681944,738,738,738,738,642
|
|
20241008,100100,126208148,738,738,738,737,2987
|
|
20241008,100000,124005105,738,737,738,737,242
|
|
20241008,095900,123826731,737,738,738,736,120
|
|
20241008,095800,123738404,737,739,739,737,22359
|
|
20241008,095700,107247780,739,739,739,739,2734
|
|
20241008,095600,105227354,739,739,740,739,4941
|
|
20241008,095500,101575925,739,740,740,739,2946
|
|
20241008,095400,99398791,740,740,740,739,195
|
|
20241008,095300,99254492,740,742,742,740,4075
|
|
20241008,095200,96236420,741,741,741,741,1000
|
|
20241008,095100,95495420,740,740,740,740,38
|
|
20241008,095000,95467300,740,741,741,740,4056
|
|
20241008,094900,92465266,742,741,742,741,2742
|
|
20241008,094800,90432842,740,740,740,740,8672
|
|
20241008,094700,84015562,741,741,742,741,6842
|
|
20241008,094600,78945639,742,742,742,742,1
|
|
20241008,094500,78944897,741,741,741,741,1002
|
|
20241008,094400,78202415,741,742,742,741,12
|
|
20241008,094300,78193512,741,742,742,741,18
|
|
20241008,094200,78180158,741,742,742,741,2721
|
|
20241008,094100,76162216,743,743,743,742,173
|
|
20241008,094000,76033727,743,743,743,743,116
|
|
20241008,093900,75947539,743,743,743,743,144
|
|
20241008,093800,75840547,743,744,744,743,5736
|
|
20241008,093700,71575936,745,745,745,745,65
|
|
20241008,093600,71527511,745,744,745,744,285
|
|
20241008,093500,71315465,744,745,745,744,2444
|
|
20241008,093400,69497114,744,744,744,744,200
|
|
20241008,093300,69348314,744,746,746,744,5002
|
|
20241008,093200,65623422,747,745,747,745,171
|
|
20241008,093100,65495728,747,746,747,746,1001
|
|
20241008,093000,64748041,746,746,746,746,35
|
|
20241008,092900,64721931,746,746,746,746,3934
|
|
20241008,092800,61787167,747,746,747,746,100
|
|
20241008,092700,61712566,747,748,748,747,3023
|
|
20241008,092600,59454384,747,748,748,747,301
|
|
20241008,092500,59229536,748,748,748,748,354
|
|
20241008,092400,58964744,748,747,748,747,300
|
|
20241008,092300,58740444,748,749,749,748,1412
|
|
20241008,092200,57684198,749,749,749,749,186
|
|
20241008,092100,57544884,750,750,750,750,1500
|
|
20241008,092000,56419884,749,750,750,749,3190
|
|
20241008,091900,54030424,750,748,750,748,3201
|
|
20241008,091800,51634074,747,748,750,747,5883
|
|
20241008,091700,47223592,746,746,746,746,1487
|
|
20241008,091600,46114290,746,741,746,741,1649
|
|
20241008,091500,44890708,741,745,745,741,10074
|
|
20241008,091400,37412187,746,751,751,746,4827
|
|
20241008,091300,33805483,751,752,752,749,5365
|
|
20241008,091200,29778085,752,756,756,752,9505
|
|
20241008,091100,22610235,756,755,756,755,1270
|
|
20241008,091000,21651364,756,755,756,755,1045
|
|
20241008,090900,20862144,755,757,757,755,2641
|
|
20241008,090800,18866447,757,759,759,757,1308
|
|
20241008,090700,17875195,759,759,760,758,11632
|
|
20241008,090600,9048530,759,760,760,759,501
|
|
20241008,090500,8667841,760,760,760,760,194
|
|
20241008,090400,8520401,760,759,760,759,2372
|
|
20241008,090300,6719998,759,761,761,759,2032
|
|
20241008,090200,5175800,761,761,761,760,3528
|
|
20241008,090100,2494328,761,761,761,761,1459
|
|
20241008,090000,1384029,762,762,762,760,1814
|