639 lines
28 KiB
CSV
639 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,193600,175580959,723,723,723,723,10650
|
|
20241010,193500,175580959,723,723,723,723,0
|
|
20241010,193400,175580959,723,723,723,723,0
|
|
20241010,193300,175580959,723,723,723,723,0
|
|
20241010,193200,175580959,723,723,723,723,0
|
|
20241010,193100,175580959,723,723,723,723,0
|
|
20241010,193000,175580959,723,723,723,723,0
|
|
20241010,192900,175580959,723,723,723,723,0
|
|
20241010,192800,175580959,723,723,723,723,0
|
|
20241010,192700,175580959,723,723,723,723,0
|
|
20241010,192600,175580959,723,723,723,723,0
|
|
20241010,192500,175580959,723,723,723,723,0
|
|
20241010,192400,175580959,723,723,723,723,0
|
|
20241010,192300,175580959,723,723,723,723,0
|
|
20241010,192200,175580959,723,723,723,723,0
|
|
20241010,192100,175580959,723,723,723,723,0
|
|
20241010,192000,175580959,723,723,723,723,0
|
|
20241010,191900,175580959,723,723,723,723,0
|
|
20241010,191800,175580959,723,723,723,723,0
|
|
20241010,191700,175580959,723,723,723,723,0
|
|
20241010,191600,175580959,723,723,723,723,0
|
|
20241010,191500,175580959,723,723,723,723,0
|
|
20241010,191400,175580959,723,723,723,723,0
|
|
20241010,191300,175580959,723,723,723,723,0
|
|
20241010,191200,175580959,723,723,723,723,0
|
|
20241010,191100,175580959,723,723,723,723,0
|
|
20241010,191000,175580959,723,723,723,723,0
|
|
20241010,190900,175580959,723,723,723,723,0
|
|
20241010,190800,175580959,723,723,723,723,0
|
|
20241010,190700,175580959,723,723,723,723,0
|
|
20241010,190600,175580959,723,723,723,723,10650
|
|
20241010,190500,175580959,723,723,723,723,0
|
|
20241010,190400,175580959,723,723,723,723,0
|
|
20241010,190300,175580959,723,723,723,723,0
|
|
20241010,190200,175580959,723,723,723,723,0
|
|
20241010,190100,175580959,723,723,723,723,0
|
|
20241010,190000,175580959,723,723,723,723,0
|
|
20241010,185900,175580959,723,723,723,723,0
|
|
20241010,185800,175580959,723,723,723,723,0
|
|
20241010,185700,175580959,723,723,723,723,0
|
|
20241010,185600,175580959,723,723,723,723,0
|
|
20241010,185500,175580959,723,723,723,723,0
|
|
20241010,185400,175580959,723,723,723,723,0
|
|
20241010,185300,175580959,723,723,723,723,0
|
|
20241010,185200,175580959,723,723,723,723,0
|
|
20241010,185100,175580959,723,723,723,723,0
|
|
20241010,185000,175580959,723,723,723,723,0
|
|
20241010,184900,175580959,723,723,723,723,0
|
|
20241010,184800,175580959,723,723,723,723,0
|
|
20241010,184700,175580959,723,723,723,723,0
|
|
20241010,184600,175580959,723,723,723,723,0
|
|
20241010,184500,175580959,723,723,723,723,0
|
|
20241010,184400,175580959,723,723,723,723,0
|
|
20241010,184300,175580959,723,723,723,723,0
|
|
20241010,184200,175580959,723,723,723,723,0
|
|
20241010,184100,175580959,723,723,723,723,0
|
|
20241010,184000,175580959,723,723,723,723,0
|
|
20241010,183900,175580959,723,723,723,723,0
|
|
20241010,183800,175580959,723,723,723,723,0
|
|
20241010,183700,175580959,723,723,723,723,0
|
|
20241010,183600,175580959,723,723,723,723,10650
|
|
20241010,183500,175580959,723,723,723,723,0
|
|
20241010,183400,175580959,723,723,723,723,0
|
|
20241010,183300,175580959,723,723,723,723,0
|
|
20241010,183200,175580959,723,723,723,723,0
|
|
20241010,183100,175580959,723,723,723,723,0
|
|
20241010,183000,175580959,723,723,723,723,0
|
|
20241010,182900,175580959,723,723,723,723,0
|
|
20241010,182800,175580959,723,723,723,723,0
|
|
20241010,182700,175580959,723,723,723,723,0
|
|
20241010,182600,175580959,723,723,723,723,0
|
|
20241010,182500,175580959,723,723,723,723,0
|
|
20241010,182400,175580959,723,723,723,723,0
|
|
20241010,182300,175580959,723,723,723,723,0
|
|
20241010,182200,175580959,723,723,723,723,0
|
|
20241010,182100,175580959,723,723,723,723,0
|
|
20241010,182000,175580959,723,723,723,723,0
|
|
20241010,181900,175580959,723,723,723,723,0
|
|
20241010,181800,175580959,723,723,723,723,0
|
|
20241010,181700,175580959,723,723,723,723,0
|
|
20241010,181600,175580959,723,723,723,723,0
|
|
20241010,181500,175580959,723,723,723,723,0
|
|
20241010,181400,175580959,723,723,723,723,0
|
|
20241010,181300,175580959,723,723,723,723,0
|
|
20241010,181200,175580959,723,723,723,723,0
|
|
20241010,181100,175580959,723,723,723,723,0
|
|
20241010,181000,175580959,723,723,723,723,0
|
|
20241010,180900,175580959,723,723,723,723,0
|
|
20241010,180800,175580959,723,723,723,723,0
|
|
20241010,180700,175580959,723,723,723,723,0
|
|
20241010,180600,175580959,723,723,723,723,10650
|
|
20241010,180500,175580959,723,723,723,723,0
|
|
20241010,180400,175580959,723,723,723,723,0
|
|
20241010,180300,175580959,723,723,723,723,0
|
|
20241010,180200,175580959,723,723,723,723,0
|
|
20241010,180100,175580959,723,723,723,723,0
|
|
20241010,180000,175580959,723,723,723,723,0
|
|
20241010,175900,175580959,723,723,723,723,0
|
|
20241010,175800,175580959,723,723,723,723,0
|
|
20241010,175700,175580959,723,723,723,723,0
|
|
20241010,175600,175580959,723,723,723,723,0
|
|
20241010,175500,175580959,723,723,723,723,0
|
|
20241010,175400,175580959,723,723,723,723,0
|
|
20241010,175300,175580959,723,723,723,723,0
|
|
20241010,175200,175580959,723,723,723,723,0
|
|
20241010,175100,175580959,723,723,723,723,0
|
|
20241010,175000,175580959,723,723,723,723,0
|
|
20241010,174900,175580959,723,723,723,723,0
|
|
20241010,174800,175580959,723,723,723,723,0
|
|
20241010,174700,175580959,723,723,723,723,0
|
|
20241010,174600,175580959,723,723,723,723,0
|
|
20241010,174500,175580959,723,723,723,723,0
|
|
20241010,174400,175580959,723,723,723,723,0
|
|
20241010,174300,175580959,723,723,723,723,0
|
|
20241010,174200,175580959,723,723,723,723,0
|
|
20241010,174100,175580959,723,723,723,723,0
|
|
20241010,174000,175580959,723,723,723,723,0
|
|
20241010,173900,175580959,723,723,723,723,0
|
|
20241010,173800,175580959,723,723,723,723,0
|
|
20241010,173700,175580959,723,723,723,723,0
|
|
20241010,173600,175580959,723,723,723,723,10650
|
|
20241010,173500,175580959,723,723,723,723,0
|
|
20241010,173400,175580959,723,723,723,723,0
|
|
20241010,173300,175580959,723,723,723,723,0
|
|
20241010,173200,175580959,723,723,723,723,0
|
|
20241010,173100,175580959,723,723,723,723,0
|
|
20241010,173000,175580959,723,723,723,723,0
|
|
20241010,172900,175580959,723,723,723,723,0
|
|
20241010,172800,175580959,723,723,723,723,0
|
|
20241010,172700,175580959,723,723,723,723,0
|
|
20241010,172600,175580959,723,723,723,723,0
|
|
20241010,172500,175580959,723,723,723,723,0
|
|
20241010,172400,175580959,723,723,723,723,0
|
|
20241010,172300,175580959,723,723,723,723,0
|
|
20241010,172200,175580959,723,723,723,723,0
|
|
20241010,172100,175580959,723,723,723,723,0
|
|
20241010,172000,175580959,723,723,723,723,0
|
|
20241010,171900,175580959,723,723,723,723,0
|
|
20241010,171800,175580959,723,723,723,723,0
|
|
20241010,171700,175580959,723,723,723,723,0
|
|
20241010,171600,175580959,723,723,723,723,0
|
|
20241010,171500,175580959,723,723,723,723,0
|
|
20241010,171400,175580959,723,723,723,723,0
|
|
20241010,171300,175580959,723,723,723,723,0
|
|
20241010,171200,175580959,723,723,723,723,0
|
|
20241010,171100,175580959,723,723,723,723,0
|
|
20241010,171000,175580959,723,723,723,723,0
|
|
20241010,170900,175580959,723,723,723,723,0
|
|
20241010,170800,175580959,723,723,723,723,0
|
|
20241010,170700,175580959,723,723,723,723,0
|
|
20241010,170600,175580959,723,723,723,723,10650
|
|
20241010,170500,175580959,723,723,723,723,0
|
|
20241010,170400,175580959,723,723,723,723,0
|
|
20241010,170300,175580959,723,723,723,723,0
|
|
20241010,170200,175580959,723,723,723,723,0
|
|
20241010,170100,175580959,723,723,723,723,0
|
|
20241010,170000,175580959,723,723,723,723,0
|
|
20241010,165900,175580959,723,723,723,723,0
|
|
20241010,165800,175580959,723,723,723,723,0
|
|
20241010,165700,175580959,723,723,723,723,0
|
|
20241010,165600,175580959,723,723,723,723,0
|
|
20241010,165500,175580959,723,723,723,723,0
|
|
20241010,165400,175580959,723,723,723,723,0
|
|
20241010,165300,175580959,723,723,723,723,0
|
|
20241010,165200,175580959,723,723,723,723,0
|
|
20241010,165100,175580959,723,723,723,723,0
|
|
20241010,165000,175580959,723,723,723,723,0
|
|
20241010,164900,175580959,723,723,723,723,0
|
|
20241010,164800,175580959,723,723,723,723,0
|
|
20241010,164700,175580959,723,723,723,723,0
|
|
20241010,164600,175580959,723,723,723,723,0
|
|
20241010,164500,175580959,723,723,723,723,0
|
|
20241010,164400,175580959,723,723,723,723,0
|
|
20241010,164300,175580959,723,723,723,723,0
|
|
20241010,164200,175580959,723,723,723,723,0
|
|
20241010,164100,175580959,723,723,723,723,0
|
|
20241010,164000,175580959,723,723,723,723,0
|
|
20241010,163900,175580959,723,723,723,723,0
|
|
20241010,163800,175580959,723,723,723,723,0
|
|
20241010,163700,175580959,723,723,723,723,0
|
|
20241010,163600,175580959,723,723,723,723,10650
|
|
20241010,163500,175580959,723,723,723,723,0
|
|
20241010,163400,175580959,723,723,723,723,0
|
|
20241010,163300,175580959,723,723,723,723,0
|
|
20241010,163200,175580959,723,723,723,723,0
|
|
20241010,163100,175580959,723,723,723,723,0
|
|
20241010,163000,175580959,723,723,723,723,0
|
|
20241010,162900,175580959,723,723,723,723,0
|
|
20241010,162800,175580959,723,723,723,723,0
|
|
20241010,162700,175580959,723,723,723,723,0
|
|
20241010,162600,175580959,723,723,723,723,0
|
|
20241010,162500,175580959,723,723,723,723,0
|
|
20241010,162400,175580959,723,723,723,723,0
|
|
20241010,162300,175580959,723,723,723,723,0
|
|
20241010,162200,175580959,723,723,723,723,0
|
|
20241010,162100,175580959,723,723,723,723,0
|
|
20241010,162000,175580959,723,723,723,723,0
|
|
20241010,161900,175580959,723,723,723,723,0
|
|
20241010,161800,175580959,723,723,723,723,0
|
|
20241010,161700,175580959,723,723,723,723,0
|
|
20241010,161600,175580959,723,723,723,723,0
|
|
20241010,161500,175580959,723,723,723,723,0
|
|
20241010,161400,175580959,723,723,723,723,0
|
|
20241010,161300,175580959,723,723,723,723,0
|
|
20241010,161200,175580959,723,723,723,723,0
|
|
20241010,161100,175580959,723,723,723,723,0
|
|
20241010,161000,175580959,723,723,723,723,0
|
|
20241010,160900,175580959,723,723,723,723,0
|
|
20241010,160800,175580959,723,723,723,723,0
|
|
20241010,160700,175580959,723,723,723,723,0
|
|
20241010,160600,175580959,723,723,723,723,10650
|
|
20241010,160500,175580959,723,723,723,723,0
|
|
20241010,160400,175580959,723,723,723,723,0
|
|
20241010,160300,175580959,723,723,723,723,0
|
|
20241010,160200,175580959,723,723,723,723,0
|
|
20241010,160100,175580959,723,723,723,723,0
|
|
20241010,160000,175580959,723,723,723,723,0
|
|
20241010,155900,175580959,723,723,723,723,0
|
|
20241010,155800,175580959,723,723,723,723,0
|
|
20241010,155700,175580959,723,723,723,723,0
|
|
20241010,155600,175580959,723,723,723,723,0
|
|
20241010,155500,175580959,723,723,723,723,0
|
|
20241010,155400,175580959,723,723,723,723,0
|
|
20241010,155300,175580959,723,723,723,723,0
|
|
20241010,155200,175580959,723,723,723,723,0
|
|
20241010,155100,175580959,723,723,723,723,0
|
|
20241010,155000,175580959,723,723,723,723,0
|
|
20241010,154900,175580959,723,723,723,723,0
|
|
20241010,154800,175580959,723,723,723,723,0
|
|
20241010,154700,175580959,723,723,723,723,0
|
|
20241010,154600,175580959,723,723,723,723,0
|
|
20241010,154500,175580959,723,723,723,723,0
|
|
20241010,154400,175580959,723,723,723,723,0
|
|
20241010,154300,175580959,723,723,723,723,0
|
|
20241010,154200,175580959,723,723,723,723,0
|
|
20241010,154100,175580959,723,723,723,723,0
|
|
20241010,154000,175580959,723,723,723,723,0
|
|
20241010,153900,175580959,723,723,723,723,0
|
|
20241010,153800,175580959,723,723,723,723,0
|
|
20241010,153700,175580959,723,723,723,723,0
|
|
20241010,153600,175580959,723,723,723,723,10650
|
|
20241010,153500,175580959,723,723,723,723,0
|
|
20241010,153400,175580959,723,723,723,723,0
|
|
20241010,153300,175580959,723,723,723,723,0
|
|
20241010,153200,175580959,723,723,723,723,0
|
|
20241010,153100,175580959,723,723,723,723,0
|
|
20241010,153000,175580959,723,723,723,723,10650
|
|
20241010,152900,167881009,728,728,728,728,0
|
|
20241010,152800,167881009,728,728,728,728,0
|
|
20241010,152700,167881009,728,728,728,728,0
|
|
20241010,152600,167881009,728,728,728,728,0
|
|
20241010,152500,167881009,728,728,728,728,0
|
|
20241010,152400,167881009,728,728,728,728,0
|
|
20241010,152300,167881009,728,728,728,728,0
|
|
20241010,152200,167881009,728,728,728,728,0
|
|
20241010,152100,167881009,728,728,728,728,0
|
|
20241010,152000,167881009,728,728,728,728,0
|
|
20241010,151900,167881009,728,728,728,728,32
|
|
20241010,151800,167857713,728,728,728,728,1
|
|
20241010,151700,167856985,728,728,728,728,0
|
|
20241010,151600,167856985,728,728,728,728,0
|
|
20241010,151500,167856985,728,727,728,725,1815
|
|
20241010,151400,166537470,725,726,726,725,1510
|
|
20241010,151300,165442710,726,726,726,726,0
|
|
20241010,151200,165442710,726,726,726,726,0
|
|
20241010,151100,165442710,726,726,726,726,1651
|
|
20241010,151000,164244084,727,727,727,727,141
|
|
20241010,150900,164141577,727,727,727,727,0
|
|
20241010,150800,164141577,727,727,727,727,0
|
|
20241010,150700,164141577,727,727,728,727,1502
|
|
20241010,150600,163049621,726,726,726,726,500
|
|
20241010,150500,162686621,727,727,727,727,9
|
|
20241010,150400,162680078,726,726,726,726,3
|
|
20241010,150300,162677900,726,726,726,726,732
|
|
20241010,150200,162146468,726,726,726,726,15
|
|
20241010,150100,162135578,725,725,725,725,960
|
|
20241010,150000,161439578,725,725,725,725,0
|
|
20241010,145900,161439578,725,725,725,725,1040
|
|
20241010,145800,160685578,725,725,725,725,1
|
|
20241010,145700,160684853,726,726,726,726,1
|
|
20241010,145600,160684127,725,725,725,725,0
|
|
20241010,145500,160684127,725,725,725,725,0
|
|
20241010,145400,160684127,725,725,725,725,0
|
|
20241010,145300,160684127,725,725,725,725,257
|
|
20241010,145200,160497802,725,725,725,725,1739
|
|
20241010,145100,159237027,725,725,725,725,150
|
|
20241010,145000,159128277,725,725,725,725,0
|
|
20241010,144900,159128277,725,725,725,725,0
|
|
20241010,144800,159128277,725,725,725,725,0
|
|
20241010,144700,159128277,725,725,725,725,0
|
|
20241010,144600,159128277,725,725,725,725,0
|
|
20241010,144500,159128277,725,725,725,725,9
|
|
20241010,144400,159121752,725,724,725,724,4
|
|
20241010,144300,159118854,724,724,724,724,7937
|
|
20241010,144200,153372466,724,724,724,724,606
|
|
20241010,144100,152933722,724,724,724,724,9450
|
|
20241010,144000,146091922,725,725,725,725,100
|
|
20241010,143900,146019422,726,726,726,726,0
|
|
20241010,143800,146019422,726,726,726,726,15
|
|
20241010,143700,146008532,725,725,725,725,2000
|
|
20241010,143600,144558532,726,726,726,726,1203
|
|
20241010,143500,143685154,726,726,726,726,2
|
|
20241010,143400,143683702,725,726,726,725,1514
|
|
20241010,143300,142584552,726,726,726,726,100
|
|
20241010,143200,142511952,726,726,726,726,10
|
|
20241010,143100,142504692,724,725,725,724,5000
|
|
20241010,143000,138884559,725,725,725,725,0
|
|
20241010,142900,138884559,725,725,725,725,0
|
|
20241010,142800,138884559,725,725,725,725,665
|
|
20241010,142700,138402434,727,727,727,727,20
|
|
20241010,142600,138387894,724,725,725,724,8000
|
|
20241010,142500,132590184,727,727,727,727,0
|
|
20241010,142400,132590184,727,727,727,727,0
|
|
20241010,142300,132590184,727,727,727,727,10
|
|
20241010,142200,132582914,727,727,727,727,520
|
|
20241010,142100,132204874,727,727,727,727,438
|
|
20241010,142000,131886448,727,727,727,725,3147
|
|
20241010,141900,129603471,728,728,728,728,0
|
|
20241010,141800,129603471,728,728,728,728,269
|
|
20241010,141700,129407639,730,730,730,730,1
|
|
20241010,141600,129406909,730,728,730,728,8
|
|
20241010,141500,129401083,728,729,729,728,100
|
|
20241010,141400,129328233,730,730,730,730,10
|
|
20241010,141300,129320933,730,730,730,730,0
|
|
20241010,141200,129320933,730,730,730,730,0
|
|
20241010,141100,129320933,730,730,730,730,0
|
|
20241010,141000,129320933,730,730,730,730,0
|
|
20241010,140900,129320933,730,730,730,730,39
|
|
20241010,140800,129292463,730,730,730,730,0
|
|
20241010,140700,129292463,730,730,730,730,250
|
|
20241010,140600,129109963,728,728,728,728,2
|
|
20241010,140500,129108507,730,730,730,730,5
|
|
20241010,140400,129104857,730,730,730,730,5
|
|
20241010,140300,129101207,728,728,728,728,0
|
|
20241010,140200,129101207,728,728,728,728,0
|
|
20241010,140100,129101207,728,728,728,728,0
|
|
20241010,140000,129101207,728,728,728,728,0
|
|
20241010,135900,129101207,728,728,728,728,3606
|
|
20241010,135800,126476039,728,728,728,728,0
|
|
20241010,135700,126476039,728,728,728,728,268
|
|
20241010,135600,126280935,730,730,730,730,0
|
|
20241010,135500,126280935,730,730,730,730,1
|
|
20241010,135400,126280205,730,731,731,730,2131
|
|
20241010,135300,124723790,731,731,731,731,10
|
|
20241010,135200,124716480,731,731,731,731,0
|
|
20241010,135100,124716480,731,731,731,731,0
|
|
20241010,135000,124716480,731,731,731,731,19
|
|
20241010,134900,124702591,731,731,731,731,134
|
|
20241010,134800,124604637,731,731,731,731,0
|
|
20241010,134700,124604637,731,730,731,730,38
|
|
20241010,134600,124576864,731,731,731,731,1934
|
|
20241010,134500,123163110,731,731,731,731,0
|
|
20241010,134400,123163110,731,731,731,731,20
|
|
20241010,134300,123148490,732,732,732,732,10
|
|
20241010,134200,123141170,731,731,731,731,0
|
|
20241010,134100,123141170,731,731,731,731,94
|
|
20241010,134000,123072456,732,732,732,732,0
|
|
20241010,133900,123072456,732,732,732,732,0
|
|
20241010,133800,123072456,732,732,732,732,0
|
|
20241010,133700,123072456,732,732,732,732,0
|
|
20241010,133600,123072456,732,732,732,732,1
|
|
20241010,133500,123071724,731,731,731,731,0
|
|
20241010,133400,123071724,731,731,731,731,808
|
|
20241010,133300,122481076,732,732,732,732,0
|
|
20241010,133200,122481076,732,732,732,732,0
|
|
20241010,133100,122481076,732,732,732,732,100
|
|
20241010,133000,122407876,732,732,732,732,0
|
|
20241010,132900,122407876,732,732,732,732,0
|
|
20241010,132800,122407876,732,732,732,732,0
|
|
20241010,132700,122407876,732,732,732,732,1
|
|
20241010,132600,122407144,732,732,732,732,0
|
|
20241010,132500,122407144,732,732,732,732,0
|
|
20241010,132400,122407144,732,732,732,732,1
|
|
20241010,132300,122406412,732,732,732,732,41
|
|
20241010,132200,122376400,731,731,731,731,224
|
|
20241010,132100,122212656,731,731,731,731,0
|
|
20241010,132000,122212656,731,731,731,731,0
|
|
20241010,131900,122212656,731,731,731,731,0
|
|
20241010,131800,122212656,731,731,731,731,1
|
|
20241010,131700,122211925,730,730,730,730,9
|
|
20241010,131600,122205355,730,730,730,730,400
|
|
20241010,131500,121913355,730,730,730,730,373
|
|
20241010,131400,121641065,730,730,730,730,0
|
|
20241010,131300,121641065,730,730,730,730,0
|
|
20241010,131200,121641065,730,730,730,730,1
|
|
20241010,131100,121640335,729,729,729,729,195
|
|
20241010,131000,121498180,729,729,729,729,0
|
|
20241010,130900,121498180,729,729,729,729,10
|
|
20241010,130800,121490890,729,729,729,729,0
|
|
20241010,130700,121490890,729,729,729,729,0
|
|
20241010,130600,121490890,729,729,729,729,28
|
|
20241010,130500,121470478,728,728,728,728,0
|
|
20241010,130400,121470478,728,728,728,728,0
|
|
20241010,130300,121470478,728,728,728,728,345
|
|
20241010,130200,121219318,728,729,729,728,407
|
|
20241010,130100,120923020,729,729,729,729,0
|
|
20241010,130000,120923020,729,729,729,729,5
|
|
20241010,125900,120919375,729,729,729,729,0
|
|
20241010,125800,120919375,729,729,729,729,18
|
|
20241010,125700,120906253,729,729,729,729,0
|
|
20241010,125600,120906253,729,729,729,729,0
|
|
20241010,125500,120906253,729,729,729,729,0
|
|
20241010,125400,120906253,729,729,729,729,0
|
|
20241010,125300,120906253,729,729,729,729,0
|
|
20241010,125200,120906253,729,729,729,729,0
|
|
20241010,125100,120906253,729,729,729,729,127
|
|
20241010,125000,120813670,728,728,728,728,1
|
|
20241010,124900,120812942,725,725,725,725,0
|
|
20241010,124800,120812942,725,725,725,725,0
|
|
20241010,124700,120812942,725,725,725,725,0
|
|
20241010,124600,120812942,725,725,725,725,0
|
|
20241010,124500,120812942,725,725,725,725,119
|
|
20241010,124400,120726667,725,725,725,725,0
|
|
20241010,124300,120726667,725,731,731,725,4909
|
|
20241010,124200,117164208,733,733,733,733,0
|
|
20241010,124100,117164208,733,733,733,733,10
|
|
20241010,124000,117156878,733,733,733,733,0
|
|
20241010,123900,117156878,733,733,733,733,0
|
|
20241010,123800,117156878,733,734,734,732,5
|
|
20241010,123700,117153212,735,735,735,735,0
|
|
20241010,123600,117153212,735,735,735,735,0
|
|
20241010,123500,117153212,735,728,735,728,6000
|
|
20241010,123400,112758040,727,727,727,727,0
|
|
20241010,123300,112758040,727,727,727,727,42
|
|
20241010,123200,112727506,727,727,727,727,0
|
|
20241010,123100,112727506,727,727,727,727,0
|
|
20241010,123000,112727506,727,727,727,727,0
|
|
20241010,122900,112727506,727,727,727,727,0
|
|
20241010,122800,112727506,727,726,727,726,399
|
|
20241010,122700,112437822,726,726,726,726,311
|
|
20241010,122600,112212036,727,727,727,727,251
|
|
20241010,122500,112029559,725,725,725,725,0
|
|
20241010,122400,112029559,725,726,726,725,2261
|
|
20241010,122300,110389633,730,727,730,726,1007
|
|
20241010,122200,109658444,727,727,727,727,1
|
|
20241010,122100,109657717,726,726,726,726,0
|
|
20241010,122000,109657717,726,726,726,726,0
|
|
20241010,121900,109657717,726,726,726,726,0
|
|
20241010,121800,109657717,726,726,726,726,0
|
|
20241010,121700,109657717,726,726,726,726,0
|
|
20241010,121600,109657717,726,726,726,726,15
|
|
20241010,121500,109646827,726,726,726,726,0
|
|
20241010,121400,109646827,726,726,726,726,45
|
|
20241010,121300,109614157,732,731,732,726,1853
|
|
20241010,121200,108266099,732,732,732,732,0
|
|
20241010,121100,108266099,732,732,732,732,0
|
|
20241010,121000,108266099,732,732,732,732,100
|
|
20241010,120900,108192899,730,730,730,730,0
|
|
20241010,120800,108192899,730,730,730,730,0
|
|
20241010,120700,108192899,730,730,730,730,16
|
|
20241010,120600,108181219,730,730,730,730,2922
|
|
20241010,120500,106048159,730,727,730,727,1255
|
|
20241010,120400,105133418,728,728,728,728,0
|
|
20241010,120300,105133418,728,728,728,728,0
|
|
20241010,120200,105133418,728,728,728,728,13
|
|
20241010,120100,105123954,728,728,728,728,10
|
|
20241010,120000,105116674,728,728,728,728,0
|
|
20241010,115900,105116674,728,728,728,728,0
|
|
20241010,115800,105116674,728,728,728,728,100
|
|
20241010,115700,105043874,729,729,729,729,0
|
|
20241010,115600,105043874,729,729,729,729,0
|
|
20241010,115500,105043874,729,729,729,729,0
|
|
20241010,115400,105043874,729,729,729,729,0
|
|
20241010,115300,105043874,729,729,729,729,261
|
|
20241010,115200,104853605,729,729,729,729,1000
|
|
20241010,115100,104124605,729,729,729,729,100
|
|
20241010,115000,104051705,729,729,729,729,20
|
|
20241010,114900,104037125,729,730,730,729,3004
|
|
20241010,114800,101844207,730,729,730,729,4020
|
|
20241010,114700,98911627,729,729,729,729,0
|
|
20241010,114600,98911627,729,729,729,729,18
|
|
20241010,114500,98898505,729,729,729,729,0
|
|
20241010,114400,98898505,729,729,729,729,0
|
|
20241010,114300,98898505,729,729,729,729,0
|
|
20241010,114200,98898505,729,729,729,729,8
|
|
20241010,114100,98892673,729,729,729,729,3
|
|
20241010,114000,98890486,729,729,729,729,0
|
|
20241010,113900,98890486,729,729,729,729,0
|
|
20241010,113800,98890486,729,729,729,729,0
|
|
20241010,113700,98890486,729,729,729,729,0
|
|
20241010,113600,98890486,729,729,729,729,0
|
|
20241010,113500,98890486,729,729,729,729,0
|
|
20241010,113400,98890486,729,729,729,726,527
|
|
20241010,113300,98507803,729,729,729,729,0
|
|
20241010,113200,98507803,729,729,729,729,0
|
|
20241010,113100,98507803,729,729,729,729,0
|
|
20241010,113000,98507803,729,729,729,729,517
|
|
20241010,112900,98130910,729,729,729,729,0
|
|
20241010,112800,98130910,729,729,729,729,0
|
|
20241010,112700,98130910,729,729,729,729,10
|
|
20241010,112600,98123620,729,729,729,729,0
|
|
20241010,112500,98123620,729,729,729,729,0
|
|
20241010,112400,98123620,729,729,729,729,100
|
|
20241010,112300,98050720,729,729,729,729,942
|
|
20241010,112200,97364002,723,730,730,723,6032
|
|
20241010,112100,92992147,730,728,730,728,865
|
|
20241010,112000,92362417,728,726,728,726,2424
|
|
20241010,111900,90597787,726,726,726,726,322
|
|
20241010,111800,90364015,728,728,728,728,0
|
|
20241010,111700,90364015,728,728,728,728,38
|
|
20241010,111600,90336351,728,728,728,728,10
|
|
20241010,111500,90329071,728,727,728,727,79
|
|
20241010,111400,90271636,727,727,727,727,10
|
|
20241010,111300,90264366,727,727,727,727,10
|
|
20241010,111200,90257096,727,727,727,727,55
|
|
20241010,111100,90217111,728,728,728,727,2139
|
|
20241010,111000,88660919,728,728,728,728,940
|
|
20241010,110900,87976599,728,728,728,728,100
|
|
20241010,110800,87903799,728,728,728,728,0
|
|
20241010,110700,87903799,728,728,728,728,207
|
|
20241010,110600,87753103,727,727,727,727,0
|
|
20241010,110500,87753103,727,727,727,727,0
|
|
20241010,110400,87753103,727,727,727,727,100
|
|
20241010,110300,87680403,728,728,728,728,0
|
|
20241010,110200,87680403,728,728,728,728,30
|
|
20241010,110100,87658563,727,727,727,727,10
|
|
20241010,110000,87651293,728,728,728,728,1
|
|
20241010,105900,87650565,724,724,724,724,1
|
|
20241010,105800,87649841,724,726,726,724,3505
|
|
20241010,105700,85109492,726,728,728,726,330
|
|
20241010,105600,84869796,728,728,728,728,2
|
|
20241010,105500,84868340,728,728,728,728,0
|
|
20241010,105400,84868340,728,728,728,728,5
|
|
20241010,105300,84864700,725,725,725,725,0
|
|
20241010,105200,84864700,725,725,725,725,0
|
|
20241010,105100,84864700,725,725,725,725,0
|
|
20241010,105000,84864700,725,725,725,725,201
|
|
20241010,104900,84718975,725,725,725,725,0
|
|
20241010,104800,84718975,725,725,725,725,0
|
|
20241010,104700,84718975,725,725,725,725,0
|
|
20241010,104600,84718975,725,725,725,725,0
|
|
20241010,104500,84718975,725,727,727,725,117
|
|
20241010,104400,84634123,727,727,727,727,17
|
|
20241010,104300,84621764,728,729,729,728,4
|
|
20241010,104200,84618850,729,728,729,727,21
|
|
20241010,104100,84603568,730,730,730,730,0
|
|
20241010,104000,84603568,730,730,730,730,5
|
|
20241010,103900,84599918,730,730,730,730,600
|
|
20241010,103800,84161918,727,727,727,727,0
|
|
20241010,103700,84161918,727,727,727,727,0
|
|
20241010,103600,84161918,727,727,727,727,0
|
|
20241010,103500,84161918,727,727,727,727,0
|
|
20241010,103400,84161918,727,727,727,727,1212
|
|
20241010,103300,83280794,724,724,724,724,3483
|
|
20241010,103200,80759102,724,726,726,724,2000
|
|
20241010,103100,79309721,726,726,726,726,670
|
|
20241010,103000,78823301,726,726,726,726,0
|
|
20241010,102900,78823301,726,729,729,725,4002
|
|
20241010,102800,75914060,729,729,729,729,41
|
|
20241010,102700,75884171,729,729,729,729,0
|
|
20241010,102600,75884171,729,729,729,729,2
|
|
20241010,102500,75882713,729,729,729,729,50
|
|
20241010,102400,75846263,729,730,730,729,201
|
|
20241010,102300,75699733,730,730,730,730,0
|
|
20241010,102200,75699733,730,730,730,730,30
|
|
20241010,102100,75677833,729,729,729,729,0
|
|
20241010,102000,75677833,729,729,729,729,0
|
|
20241010,101900,75677833,729,729,729,729,2
|
|
20241010,101800,75676375,730,730,730,730,0
|
|
20241010,101700,75676375,730,729,730,729,7
|
|
20241010,101600,75671267,729,730,730,729,688
|
|
20241010,101500,75169028,730,730,730,730,177
|
|
20241010,101400,75039818,730,729,730,729,397
|
|
20241010,101300,74750045,729,729,729,729,2
|
|
20241010,101200,74748587,726,726,727,726,3000
|
|
20241010,101100,72570487,726,730,730,726,772
|
|
20241010,101000,72006972,730,729,730,729,1000
|
|
20241010,100900,71277513,730,731,731,726,4123
|
|
20241010,100800,68267938,732,732,732,732,2
|
|
20241010,100700,68266474,732,732,732,732,2936
|
|
20241010,100600,66117322,732,732,732,732,2
|
|
20241010,100500,66115858,732,732,732,732,10
|
|
20241010,100400,66108538,733,733,733,733,200
|
|
20241010,100300,65961938,735,735,735,735,15
|
|
20241010,100200,65950913,736,736,736,736,1001
|
|
20241010,100100,65214177,736,736,736,736,11
|
|
20241010,100000,65206081,733,735,735,733,1141
|
|
20241010,095900,64369694,735,735,735,735,10
|
|
20241010,095800,64362344,734,734,734,734,0
|
|
20241010,095700,64362344,734,734,734,734,10
|
|
20241010,095600,64355004,734,736,736,734,69
|
|
20241010,095500,64304264,736,736,736,736,3
|
|
20241010,095400,64302056,733,733,733,733,0
|
|
20241010,095300,64302056,733,733,733,733,28
|
|
20241010,095200,64281532,733,733,733,732,30001
|
|
20241010,095100,42318904,734,737,737,734,3700
|
|
20241010,095000,39598877,737,737,737,737,30
|
|
20241010,094900,39576767,737,737,737,737,0
|
|
20241010,094800,39576767,737,737,737,737,683
|
|
20241010,094700,39073396,737,737,737,737,0
|
|
20241010,094600,39073396,737,737,737,737,100
|
|
20241010,094500,38999696,737,737,737,737,2444
|
|
20241010,094400,37198468,738,738,738,738,1
|
|
20241010,094300,37197730,738,738,738,737,558
|
|
20241010,094200,36786426,738,738,738,738,11
|
|
20241010,094100,36778308,737,737,737,737,2300
|
|
20241010,094000,35083208,738,738,738,738,1231
|
|
20241010,093900,34174730,739,740,740,739,67
|
|
20241010,093800,34125151,739,740,740,739,1100
|
|
20241010,093700,33312151,738,738,738,738,251
|
|
20241010,093600,33126913,738,738,738,738,0
|
|
20241010,093500,33126913,738,738,738,738,500
|
|
20241010,093400,32757913,738,738,738,738,0
|
|
20241010,093300,32757913,738,740,740,738,470
|
|
20241010,093200,32410153,740,740,740,740,100
|
|
20241010,093100,32336153,740,740,740,740,0
|
|
20241010,093000,32336153,740,740,740,740,21
|
|
20241010,092900,32320613,740,740,740,740,2981
|
|
20241010,092800,30114673,740,740,740,740,6
|
|
20241010,092700,30110233,740,740,740,740,10
|
|
20241010,092600,30102833,740,740,740,740,3
|
|
20241010,092500,30100613,741,741,741,741,0
|
|
20241010,092400,30100613,741,740,741,740,105
|
|
20241010,092300,30022809,741,741,741,741,0
|
|
20241010,092200,30022809,741,740,741,738,3336
|
|
20241010,092100,27551615,740,739,740,739,684
|
|
20241010,092000,27045505,739,739,739,739,596
|
|
20241010,091900,26605061,738,739,739,738,3002
|
|
20241010,091800,24386585,738,737,738,737,1146
|
|
20241010,091700,23540957,737,737,737,737,5858
|
|
20241010,091600,19223611,738,738,738,738,260
|
|
20241010,091500,19031731,737,737,737,737,2556
|
|
20241010,091400,17147959,737,738,738,737,4169
|
|
20241010,091300,14075136,738,738,738,738,100
|
|
20241010,091200,14001336,738,738,738,738,170
|
|
20241010,091100,13875876,738,738,738,738,200
|
|
20241010,091000,13728276,737,738,738,737,3152
|
|
20241010,090900,11402105,738,738,738,738,1353
|
|
20241010,090800,10403591,739,739,739,739,1
|
|
20241010,090700,10402852,739,739,739,739,53
|
|
20241010,090600,10363685,738,738,738,738,3833
|
|
20241010,090500,7534931,739,741,741,739,1257
|
|
20241010,090400,6605500,741,741,741,741,683
|
|
20241010,090300,6099397,738,738,738,737,1137
|
|
20241010,090200,5261271,737,737,737,737,0
|
|
20241010,090100,5261271,737,738,740,737,2682
|
|
20241010,090000,3282598,737,737,737,737,4193
|