613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191000,258464797,720,720,720,720,7806
|
|
20241007,190900,258464797,720,720,720,720,0
|
|
20241007,190800,258464797,720,720,720,720,0
|
|
20241007,190700,258464797,720,720,720,720,0
|
|
20241007,190600,258464797,720,720,720,720,0
|
|
20241007,190500,258464797,720,720,720,720,0
|
|
20241007,190400,258464797,720,720,720,720,0
|
|
20241007,190300,258464797,720,720,720,720,0
|
|
20241007,190200,258464797,720,720,720,720,0
|
|
20241007,190100,258464797,720,720,720,720,0
|
|
20241007,190000,258464797,720,720,720,720,0
|
|
20241007,185900,258464797,720,720,720,720,0
|
|
20241007,185800,258464797,720,720,720,720,0
|
|
20241007,185700,258464797,720,720,720,720,0
|
|
20241007,185600,258464797,720,720,720,720,0
|
|
20241007,185500,258464797,720,720,720,720,0
|
|
20241007,185400,258464797,720,720,720,720,0
|
|
20241007,185300,258464797,720,720,720,720,0
|
|
20241007,185200,258464797,720,720,720,720,0
|
|
20241007,185100,258464797,720,720,720,720,0
|
|
20241007,185000,258464797,720,720,720,720,0
|
|
20241007,184900,258464797,720,720,720,720,0
|
|
20241007,184800,258464797,720,720,720,720,0
|
|
20241007,184700,258464797,720,720,720,720,0
|
|
20241007,184600,258464797,720,720,720,720,0
|
|
20241007,184500,258464797,720,720,720,720,0
|
|
20241007,184400,258464797,720,720,720,720,0
|
|
20241007,184300,258464797,720,720,720,720,0
|
|
20241007,184200,258464797,720,720,720,720,0
|
|
20241007,184100,258464797,720,720,720,720,0
|
|
20241007,184000,258464797,720,720,720,720,7806
|
|
20241007,183900,258464797,720,720,720,720,0
|
|
20241007,183800,258464797,720,720,720,720,0
|
|
20241007,183700,258464797,720,720,720,720,0
|
|
20241007,183600,258464797,720,720,720,720,0
|
|
20241007,183500,258464797,720,720,720,720,0
|
|
20241007,183400,258464797,720,720,720,720,0
|
|
20241007,183300,258464797,720,720,720,720,0
|
|
20241007,183200,258464797,720,720,720,720,0
|
|
20241007,183100,258464797,720,720,720,720,0
|
|
20241007,183000,258464797,720,720,720,720,0
|
|
20241007,182900,258464797,720,720,720,720,0
|
|
20241007,182800,258464797,720,720,720,720,0
|
|
20241007,182700,258464797,720,720,720,720,0
|
|
20241007,182600,258464797,720,720,720,720,0
|
|
20241007,182500,258464797,720,720,720,720,0
|
|
20241007,182400,258464797,720,720,720,720,0
|
|
20241007,182300,258464797,720,720,720,720,0
|
|
20241007,182200,258464797,720,720,720,720,0
|
|
20241007,182100,258464797,720,720,720,720,0
|
|
20241007,182000,258464797,720,720,720,720,0
|
|
20241007,181900,258464797,720,720,720,720,0
|
|
20241007,181800,258464797,720,720,720,720,0
|
|
20241007,181700,258464797,720,720,720,720,0
|
|
20241007,181600,258464797,720,720,720,720,0
|
|
20241007,181500,258464797,720,720,720,720,0
|
|
20241007,181400,258464797,720,720,720,720,0
|
|
20241007,181300,258464797,720,720,720,720,0
|
|
20241007,181200,258464797,720,720,720,720,0
|
|
20241007,181100,258464797,720,720,720,720,0
|
|
20241007,181000,258464797,720,720,720,720,7806
|
|
20241007,180900,258464797,720,720,720,720,0
|
|
20241007,180800,258464797,720,720,720,720,0
|
|
20241007,180700,258464797,720,720,720,720,0
|
|
20241007,180600,258464797,720,720,720,720,0
|
|
20241007,180500,258464797,720,720,720,720,0
|
|
20241007,180400,258464797,720,720,720,720,0
|
|
20241007,180300,258464797,720,720,720,720,0
|
|
20241007,180200,258464797,720,720,720,720,0
|
|
20241007,180100,258464797,720,720,720,720,0
|
|
20241007,180000,258464797,720,720,720,720,0
|
|
20241007,175900,258464797,720,720,720,720,0
|
|
20241007,175800,258464797,720,720,720,720,0
|
|
20241007,175700,258464797,720,720,720,720,0
|
|
20241007,175600,258464797,720,720,720,720,0
|
|
20241007,175500,258464797,720,720,720,720,0
|
|
20241007,175400,258464797,720,720,720,720,0
|
|
20241007,175300,258464797,720,720,720,720,0
|
|
20241007,175200,258464797,720,720,720,720,0
|
|
20241007,175100,258464797,720,720,720,720,0
|
|
20241007,175000,258464797,720,720,720,720,0
|
|
20241007,174900,258464797,720,720,720,720,0
|
|
20241007,174800,258464797,720,720,720,720,0
|
|
20241007,174700,258464797,720,720,720,720,0
|
|
20241007,174600,258464797,720,720,720,720,0
|
|
20241007,174500,258464797,720,720,720,720,0
|
|
20241007,174400,258464797,720,720,720,720,0
|
|
20241007,174300,258464797,720,720,720,720,0
|
|
20241007,174200,258464797,720,720,720,720,0
|
|
20241007,174100,258464797,720,720,720,720,0
|
|
20241007,174000,258464797,720,720,720,720,7806
|
|
20241007,173900,258464797,720,720,720,720,0
|
|
20241007,173800,258464797,720,720,720,720,0
|
|
20241007,173700,258464797,720,720,720,720,0
|
|
20241007,173600,258464797,720,720,720,720,0
|
|
20241007,173500,258464797,720,720,720,720,0
|
|
20241007,173400,258464797,720,720,720,720,0
|
|
20241007,173300,258464797,720,720,720,720,0
|
|
20241007,173200,258464797,720,720,720,720,0
|
|
20241007,173100,258464797,720,720,720,720,0
|
|
20241007,173000,258464797,720,720,720,720,0
|
|
20241007,172900,258464797,720,720,720,720,0
|
|
20241007,172800,258464797,720,720,720,720,0
|
|
20241007,172700,258464797,720,720,720,720,0
|
|
20241007,172600,258464797,720,720,720,720,0
|
|
20241007,172500,258464797,720,720,720,720,0
|
|
20241007,172400,258464797,720,720,720,720,0
|
|
20241007,172300,258464797,720,720,720,720,0
|
|
20241007,172200,258464797,720,720,720,720,0
|
|
20241007,172100,258464797,720,720,720,720,0
|
|
20241007,172000,258464797,720,720,720,720,0
|
|
20241007,171900,258464797,720,720,720,720,0
|
|
20241007,171800,258464797,720,720,720,720,0
|
|
20241007,171700,258464797,720,720,720,720,0
|
|
20241007,171600,258464797,720,720,720,720,0
|
|
20241007,171500,258464797,720,720,720,720,0
|
|
20241007,171400,258464797,720,720,720,720,0
|
|
20241007,171300,258464797,720,720,720,720,0
|
|
20241007,171200,258464797,720,720,720,720,0
|
|
20241007,171100,258464797,720,720,720,720,0
|
|
20241007,171000,258464797,720,720,720,720,7806
|
|
20241007,170900,258464797,720,720,720,720,0
|
|
20241007,170800,258464797,720,720,720,720,0
|
|
20241007,170700,258464797,720,720,720,720,0
|
|
20241007,170600,258464797,720,720,720,720,0
|
|
20241007,170500,258464797,720,720,720,720,0
|
|
20241007,170400,258464797,720,720,720,720,0
|
|
20241007,170300,258464797,720,720,720,720,0
|
|
20241007,170200,258464797,720,720,720,720,0
|
|
20241007,170100,258464797,720,720,720,720,0
|
|
20241007,170000,258464797,720,720,720,720,0
|
|
20241007,165900,258464797,720,720,720,720,0
|
|
20241007,165800,258464797,720,720,720,720,0
|
|
20241007,165700,258464797,720,720,720,720,0
|
|
20241007,165600,258464797,720,720,720,720,0
|
|
20241007,165500,258464797,720,720,720,720,0
|
|
20241007,165400,258464797,720,720,720,720,0
|
|
20241007,165300,258464797,720,720,720,720,0
|
|
20241007,165200,258464797,720,720,720,720,0
|
|
20241007,165100,258464797,720,720,720,720,0
|
|
20241007,165000,258464797,720,720,720,720,0
|
|
20241007,164900,258464797,720,720,720,720,0
|
|
20241007,164800,258464797,720,720,720,720,0
|
|
20241007,164700,258464797,720,720,720,720,0
|
|
20241007,164600,258464797,720,720,720,720,0
|
|
20241007,164500,258464797,720,720,720,720,0
|
|
20241007,164400,258464797,720,720,720,720,0
|
|
20241007,164300,258464797,720,720,720,720,0
|
|
20241007,164200,258464797,720,720,720,720,0
|
|
20241007,164100,258464797,720,720,720,720,0
|
|
20241007,164000,258464797,720,720,720,720,7806
|
|
20241007,163900,258464797,720,720,720,720,0
|
|
20241007,163800,258464797,720,720,720,720,0
|
|
20241007,163700,258464797,720,720,720,720,0
|
|
20241007,163600,258464797,720,720,720,720,0
|
|
20241007,163500,258464797,720,720,720,720,0
|
|
20241007,163400,258464797,720,720,720,720,0
|
|
20241007,163300,258464797,720,720,720,720,0
|
|
20241007,163200,258464797,720,720,720,720,0
|
|
20241007,163100,258464797,720,720,720,720,0
|
|
20241007,163000,258464797,720,720,720,720,0
|
|
20241007,162900,258464797,720,720,720,720,0
|
|
20241007,162800,258464797,720,720,720,720,0
|
|
20241007,162700,258464797,720,720,720,720,0
|
|
20241007,162600,258464797,720,720,720,720,0
|
|
20241007,162500,258464797,720,720,720,720,0
|
|
20241007,162400,258464797,720,720,720,720,0
|
|
20241007,162300,258464797,720,720,720,720,0
|
|
20241007,162200,258464797,720,720,720,720,0
|
|
20241007,162100,258464797,720,720,720,720,0
|
|
20241007,162000,258464797,720,720,720,720,0
|
|
20241007,161900,258464797,720,720,720,720,0
|
|
20241007,161800,258464797,720,720,720,720,0
|
|
20241007,161700,258464797,720,720,720,720,0
|
|
20241007,161600,258464797,720,720,720,720,0
|
|
20241007,161500,258464797,720,720,720,720,0
|
|
20241007,161400,258464797,720,720,720,720,0
|
|
20241007,161300,258464797,720,720,720,720,0
|
|
20241007,161200,258464797,720,720,720,720,0
|
|
20241007,161100,258464797,720,720,720,720,0
|
|
20241007,161000,258464797,720,720,720,720,7806
|
|
20241007,160900,258464797,720,720,720,720,0
|
|
20241007,160800,258464797,720,720,720,720,0
|
|
20241007,160700,258464797,720,720,720,720,0
|
|
20241007,160600,258464797,720,720,720,720,0
|
|
20241007,160500,258464797,720,720,720,720,0
|
|
20241007,160400,258464797,720,720,720,720,0
|
|
20241007,160300,258464797,720,720,720,720,0
|
|
20241007,160200,258464797,720,720,720,720,0
|
|
20241007,160100,258464797,720,720,720,720,0
|
|
20241007,160000,258464797,720,720,720,720,0
|
|
20241007,155900,258464797,720,720,720,720,0
|
|
20241007,155800,258464797,720,720,720,720,0
|
|
20241007,155700,258464797,720,720,720,720,0
|
|
20241007,155600,258464797,720,720,720,720,0
|
|
20241007,155500,258464797,720,720,720,720,0
|
|
20241007,155400,258464797,720,720,720,720,0
|
|
20241007,155300,258464797,720,720,720,720,0
|
|
20241007,155200,258464797,720,720,720,720,0
|
|
20241007,155100,258464797,720,720,720,720,0
|
|
20241007,155000,258464797,720,720,720,720,0
|
|
20241007,154900,258464797,720,720,720,720,0
|
|
20241007,154800,258464797,720,720,720,720,0
|
|
20241007,154700,258464797,720,720,720,720,0
|
|
20241007,154600,258464797,720,720,720,720,0
|
|
20241007,154500,258464797,720,720,720,720,0
|
|
20241007,154400,258464797,720,720,720,720,0
|
|
20241007,154300,258464797,720,720,720,720,0
|
|
20241007,154200,258464797,720,720,720,720,0
|
|
20241007,154100,258464797,720,720,720,720,0
|
|
20241007,154000,258464797,720,720,720,720,7806
|
|
20241007,153900,258464797,720,720,720,720,0
|
|
20241007,153800,258464797,720,720,720,720,0
|
|
20241007,153700,258464797,720,720,720,720,0
|
|
20241007,153600,258464797,720,720,720,720,0
|
|
20241007,153500,258464797,720,720,720,720,0
|
|
20241007,153400,258464797,720,720,720,720,0
|
|
20241007,153300,258464797,720,720,720,720,0
|
|
20241007,153200,258464797,720,720,720,720,0
|
|
20241007,153100,258464797,720,720,720,720,0
|
|
20241007,153000,258464797,720,720,720,720,7806
|
|
20241007,152900,252844477,728,728,728,728,0
|
|
20241007,152800,252844477,728,728,728,728,0
|
|
20241007,152700,252844477,728,728,728,728,0
|
|
20241007,152600,252844477,728,728,728,728,0
|
|
20241007,152500,252844477,728,728,728,728,0
|
|
20241007,152400,252844477,728,728,728,728,0
|
|
20241007,152300,252844477,728,728,728,728,0
|
|
20241007,152200,252844477,728,728,728,728,0
|
|
20241007,152100,252844477,728,728,728,728,0
|
|
20241007,152000,252844477,728,728,728,728,0
|
|
20241007,151900,252844477,728,728,728,728,27
|
|
20241007,151800,252824821,722,724,724,722,1326
|
|
20241007,151700,251866003,728,728,728,728,0
|
|
20241007,151600,251866003,728,727,728,727,3000
|
|
20241007,151500,249683026,728,728,728,728,0
|
|
20241007,151400,249683026,728,728,728,728,0
|
|
20241007,151300,249683026,728,728,728,728,0
|
|
20241007,151200,249683026,728,728,728,728,0
|
|
20241007,151100,249683026,728,728,728,728,0
|
|
20241007,151000,249683026,728,728,728,728,0
|
|
20241007,150900,249683026,728,728,728,728,0
|
|
20241007,150800,249683026,728,728,728,728,0
|
|
20241007,150700,249683026,728,728,728,728,0
|
|
20241007,150600,249683026,728,728,728,728,0
|
|
20241007,150500,249683026,728,728,728,728,0
|
|
20241007,150400,249683026,728,722,728,722,16419
|
|
20241007,150300,237828502,722,727,727,721,43651
|
|
20241007,150200,206226460,727,727,727,727,0
|
|
20241007,150100,206226460,727,727,727,727,10
|
|
20241007,150000,206219190,727,727,727,727,1500
|
|
20241007,145900,205128690,727,727,727,727,251
|
|
20241007,145800,204946213,728,728,728,728,0
|
|
20241007,145700,204946213,728,728,728,728,0
|
|
20241007,145600,204946213,728,728,728,728,0
|
|
20241007,145500,204946213,728,728,728,728,0
|
|
20241007,145400,204946213,728,728,728,728,0
|
|
20241007,145300,204946213,728,728,728,728,0
|
|
20241007,145200,204946213,728,728,728,728,0
|
|
20241007,145100,204946213,728,728,728,728,0
|
|
20241007,145000,204946213,728,728,728,728,20
|
|
20241007,144900,204931653,728,728,728,728,0
|
|
20241007,144800,204931653,728,728,728,728,0
|
|
20241007,144700,204931653,728,728,728,728,0
|
|
20241007,144600,204931653,728,727,728,727,567
|
|
20241007,144500,204519433,726,726,726,726,0
|
|
20241007,144400,204519433,726,726,726,726,2923
|
|
20241007,144300,202397335,726,727,727,726,10173
|
|
20241007,144200,195002042,727,727,727,727,0
|
|
20241007,144100,195002042,727,727,727,727,300
|
|
20241007,144000,194783942,728,728,728,728,0
|
|
20241007,143900,194783942,728,728,728,728,0
|
|
20241007,143800,194783942,728,728,728,728,130
|
|
20241007,143700,194689302,727,727,727,727,0
|
|
20241007,143600,194689302,727,727,727,727,0
|
|
20241007,143500,194689302,727,727,727,727,0
|
|
20241007,143400,194689302,727,727,727,727,5
|
|
20241007,143300,194685667,728,728,729,728,630
|
|
20241007,143200,194227001,728,728,728,728,1
|
|
20241007,143100,194226273,729,729,729,729,0
|
|
20241007,143000,194226273,729,729,729,729,0
|
|
20241007,142900,194226273,729,729,729,729,0
|
|
20241007,142800,194226273,729,729,729,729,0
|
|
20241007,142700,194226273,729,729,729,729,0
|
|
20241007,142600,194226273,729,729,729,729,1
|
|
20241007,142500,194225544,726,726,726,726,0
|
|
20241007,142400,194225544,726,729,729,726,1141
|
|
20241007,142300,193397094,729,729,729,729,0
|
|
20241007,142200,193397094,729,729,729,729,0
|
|
20241007,142100,193397094,729,729,729,729,0
|
|
20241007,142000,193397094,729,729,729,729,1
|
|
20241007,141900,193396365,726,726,726,726,0
|
|
20241007,141800,193396365,726,726,726,726,0
|
|
20241007,141700,193396365,726,726,726,726,0
|
|
20241007,141600,193396365,726,726,726,726,1
|
|
20241007,141500,193395639,726,726,726,726,0
|
|
20241007,141400,193395639,726,726,726,726,1
|
|
20241007,141300,193394913,729,729,729,729,0
|
|
20241007,141200,193394913,729,729,729,729,0
|
|
20241007,141100,193394913,729,729,729,729,0
|
|
20241007,141000,193394913,729,729,729,729,0
|
|
20241007,140900,193394913,729,729,729,729,0
|
|
20241007,140800,193394913,729,729,729,729,10
|
|
20241007,140700,193387623,726,726,726,726,0
|
|
20241007,140600,193387623,726,726,726,726,0
|
|
20241007,140500,193387623,726,726,726,726,1
|
|
20241007,140400,193386897,726,726,726,726,2
|
|
20241007,140300,193385445,729,729,729,729,0
|
|
20241007,140200,193385445,729,729,729,729,0
|
|
20241007,140100,193385445,729,729,729,729,0
|
|
20241007,140000,193385445,729,729,729,729,0
|
|
20241007,135900,193385445,729,729,729,729,0
|
|
20241007,135800,193385445,729,729,729,729,0
|
|
20241007,135700,193385445,729,729,729,729,10
|
|
20241007,135600,193378155,730,730,730,730,0
|
|
20241007,135500,193378155,730,730,730,730,0
|
|
20241007,135400,193378155,730,730,730,730,12
|
|
20241007,135300,193369395,730,730,730,730,20
|
|
20241007,135200,193354795,730,730,730,730,0
|
|
20241007,135100,193354795,730,730,730,730,0
|
|
20241007,135000,193354795,730,730,730,730,0
|
|
20241007,134900,193354795,730,728,730,728,32383
|
|
20241007,134800,169779124,728,725,728,725,38417
|
|
20241007,134700,141823700,725,725,725,725,0
|
|
20241007,134600,141823700,725,725,725,725,1054
|
|
20241007,134500,141059550,725,725,725,725,1
|
|
20241007,134400,141058825,725,725,725,725,0
|
|
20241007,134300,141058825,725,723,725,721,1001
|
|
20241007,134200,140336972,723,723,723,723,0
|
|
20241007,134100,140336972,723,723,723,723,0
|
|
20241007,134000,140336972,723,723,723,723,0
|
|
20241007,133900,140336972,723,723,723,723,0
|
|
20241007,133800,140336972,723,723,723,723,0
|
|
20241007,133700,140336972,723,723,723,723,0
|
|
20241007,133600,140336972,723,723,723,723,0
|
|
20241007,133500,140336972,723,723,723,723,0
|
|
20241007,133400,140336972,723,723,723,723,0
|
|
20241007,133300,140336972,723,723,723,723,0
|
|
20241007,133200,140336972,723,723,723,723,0
|
|
20241007,133100,140336972,723,723,723,723,14
|
|
20241007,133000,140326850,725,725,725,725,0
|
|
20241007,132900,140326850,725,725,725,725,0
|
|
20241007,132800,140326850,725,725,725,725,0
|
|
20241007,132700,140326850,725,725,725,725,0
|
|
20241007,132600,140326850,725,725,725,725,0
|
|
20241007,132500,140326850,725,725,725,725,5
|
|
20241007,132400,140323225,723,723,723,723,0
|
|
20241007,132300,140323225,723,724,724,723,2214
|
|
20241007,132200,138720347,724,724,724,724,0
|
|
20241007,132100,138720347,724,724,724,724,0
|
|
20241007,132000,138720347,724,724,724,724,0
|
|
20241007,131900,138720347,724,724,724,724,0
|
|
20241007,131800,138720347,724,724,724,724,0
|
|
20241007,131700,138720347,724,724,724,724,0
|
|
20241007,131600,138720347,724,724,724,724,1
|
|
20241007,131500,138719623,723,723,723,723,0
|
|
20241007,131400,138719623,723,723,723,723,0
|
|
20241007,131300,138719623,723,723,723,723,0
|
|
20241007,131200,138719623,723,724,724,723,11
|
|
20241007,131100,138711660,723,724,724,723,11
|
|
20241007,131000,138703697,723,724,724,723,11
|
|
20241007,130900,138695734,723,723,723,723,0
|
|
20241007,130800,138695734,723,723,723,723,0
|
|
20241007,130700,138695734,723,723,723,723,0
|
|
20241007,130600,138695734,723,723,723,723,0
|
|
20241007,130500,138695734,723,723,723,723,0
|
|
20241007,130400,138695734,723,723,723,723,0
|
|
20241007,130300,138695734,723,723,723,723,0
|
|
20241007,130200,138695734,723,723,723,723,0
|
|
20241007,130100,138695734,723,723,723,723,0
|
|
20241007,130000,138695734,723,723,723,723,100
|
|
20241007,125900,138623434,724,724,724,724,0
|
|
20241007,125800,138623434,724,724,724,724,0
|
|
20241007,125700,138623434,724,724,724,724,0
|
|
20241007,125600,138623434,724,724,724,724,1
|
|
20241007,125500,138622710,725,725,725,725,0
|
|
20241007,125400,138622710,725,725,725,725,0
|
|
20241007,125300,138622710,725,725,725,725,0
|
|
20241007,125200,138622710,725,725,725,725,1490
|
|
20241007,125100,137542460,724,724,724,724,3935
|
|
20241007,125000,134693520,724,723,724,723,2377
|
|
20241007,124900,132972573,722,722,722,722,0
|
|
20241007,124800,132972573,722,722,722,722,1
|
|
20241007,124700,132971851,724,724,724,724,43
|
|
20241007,124600,132940719,724,723,724,723,2474
|
|
20241007,124500,131149553,724,724,724,724,0
|
|
20241007,124400,131149553,724,724,724,724,0
|
|
20241007,124300,131149553,724,724,724,724,1
|
|
20241007,124200,131148829,724,721,724,721,5001
|
|
20241007,124100,127543105,721,721,721,721,5000
|
|
20241007,124000,123938105,721,721,721,721,5000
|
|
20241007,123900,120333105,724,721,724,721,5001
|
|
20241007,123800,116727381,721,721,721,721,0
|
|
20241007,123700,116727381,721,721,721,721,5000
|
|
20241007,123600,113122381,725,725,725,725,0
|
|
20241007,123500,113122381,725,725,725,725,0
|
|
20241007,123400,113122381,725,725,725,725,62
|
|
20241007,123300,113077431,725,725,725,725,0
|
|
20241007,123200,113077431,725,721,725,720,14005
|
|
20241007,123100,102988807,725,725,725,725,0
|
|
20241007,123000,102988807,725,722,725,722,9491
|
|
20241007,122900,96128892,720,721,721,720,10477
|
|
20241007,122800,88580640,721,721,721,721,187
|
|
20241007,122700,88445813,721,721,721,721,1
|
|
20241007,122600,88445092,723,723,723,723,1
|
|
20241007,122500,88444369,720,720,720,720,0
|
|
20241007,122400,88444369,720,722,722,720,10000
|
|
20241007,122300,81233343,723,723,723,723,1
|
|
20241007,122200,81232620,722,722,722,722,0
|
|
20241007,122100,81232620,722,722,722,722,0
|
|
20241007,122000,81232620,722,722,722,722,1
|
|
20241007,121900,81231898,723,723,723,723,0
|
|
20241007,121800,81231898,723,723,723,723,0
|
|
20241007,121700,81231898,723,723,723,723,0
|
|
20241007,121600,81231898,723,723,723,723,0
|
|
20241007,121500,81231898,723,723,723,723,0
|
|
20241007,121400,81231898,723,723,723,723,0
|
|
20241007,121300,81231898,723,723,723,723,10
|
|
20241007,121200,81224668,723,723,723,723,0
|
|
20241007,121100,81224668,723,723,723,723,1
|
|
20241007,121000,81223945,719,721,721,719,11000
|
|
20241007,120900,73309745,723,723,723,723,7
|
|
20241007,120800,73304684,723,723,723,723,0
|
|
20241007,120700,73304684,723,723,723,723,0
|
|
20241007,120600,73304684,723,723,723,723,0
|
|
20241007,120500,73304684,723,723,723,723,0
|
|
20241007,120400,73304684,723,723,723,723,0
|
|
20241007,120300,73304684,723,723,723,723,0
|
|
20241007,120200,73304684,723,723,723,723,1
|
|
20241007,120100,73303961,722,722,722,722,1
|
|
20241007,120000,73303239,723,723,723,723,0
|
|
20241007,115900,73303239,723,723,723,723,0
|
|
20241007,115800,73303239,723,723,723,723,0
|
|
20241007,115700,73303239,723,723,723,723,1
|
|
20241007,115600,73302516,719,721,721,719,21018
|
|
20241007,115500,58176548,723,723,723,723,0
|
|
20241007,115400,58176548,723,723,723,723,0
|
|
20241007,115300,58176548,723,723,723,723,0
|
|
20241007,115200,58176548,723,723,723,723,0
|
|
20241007,115100,58176548,723,723,723,723,0
|
|
20241007,115000,58176548,723,723,723,723,0
|
|
20241007,114900,58176548,723,723,723,723,10
|
|
20241007,114800,58169318,723,723,723,723,0
|
|
20241007,114700,58169318,723,723,723,723,0
|
|
20241007,114600,58169318,723,723,723,723,1
|
|
20241007,114500,58168595,722,722,722,722,0
|
|
20241007,114400,58168595,722,722,722,722,306
|
|
20241007,114300,57947663,723,723,723,723,20
|
|
20241007,114200,57933203,723,723,723,723,105
|
|
20241007,114100,57857288,723,723,723,723,5
|
|
20241007,114000,57853673,723,723,723,723,0
|
|
20241007,113900,57853673,723,723,723,723,5
|
|
20241007,113800,57850058,723,723,723,723,0
|
|
20241007,113700,57850058,723,723,723,723,1
|
|
20241007,113600,57849335,723,723,723,723,301
|
|
20241007,113500,57631712,723,723,723,723,0
|
|
20241007,113400,57631712,723,723,723,723,0
|
|
20241007,113300,57631712,723,723,723,723,100
|
|
20241007,113200,57559412,723,723,723,723,0
|
|
20241007,113100,57559412,723,723,723,723,0
|
|
20241007,113000,57559412,723,723,723,723,0
|
|
20241007,112900,57559412,723,723,723,723,0
|
|
20241007,112800,57559412,723,723,723,723,0
|
|
20241007,112700,57559412,723,723,723,723,0
|
|
20241007,112600,57559412,723,722,723,722,955
|
|
20241007,112500,56869897,722,722,722,722,0
|
|
20241007,112400,56869897,722,722,722,722,1
|
|
20241007,112300,56869175,722,722,722,722,0
|
|
20241007,112200,56869175,722,722,722,722,1
|
|
20241007,112100,56868453,722,722,722,722,0
|
|
20241007,112000,56868453,722,722,722,722,6
|
|
20241007,111900,56864121,721,721,721,721,2805
|
|
20241007,111800,54841716,722,722,722,722,1
|
|
20241007,111700,54840994,722,722,722,722,2
|
|
20241007,111600,54839550,722,722,722,722,0
|
|
20241007,111500,54839550,722,722,722,722,0
|
|
20241007,111400,54839550,722,722,722,722,0
|
|
20241007,111300,54839550,722,722,722,722,2
|
|
20241007,111200,54838106,722,722,722,722,0
|
|
20241007,111100,54838106,722,722,722,722,0
|
|
20241007,111000,54838106,722,722,722,722,0
|
|
20241007,110900,54838106,722,722,722,722,0
|
|
20241007,110800,54838106,722,722,722,722,2
|
|
20241007,110700,54836662,722,722,722,722,1
|
|
20241007,110600,54835940,721,721,721,721,0
|
|
20241007,110500,54835940,721,721,721,721,800
|
|
20241007,110400,54259140,722,722,722,722,128
|
|
20241007,110300,54166724,722,722,722,722,0
|
|
20241007,110200,54166724,722,722,722,722,500
|
|
20241007,110100,53805724,723,722,723,722,704
|
|
20241007,110000,53297435,722,722,722,722,1
|
|
20241007,105900,53296713,721,721,721,721,1000
|
|
20241007,105800,52575713,721,721,721,721,0
|
|
20241007,105700,52575713,721,720,721,720,5109
|
|
20241007,105600,48892684,720,720,720,720,0
|
|
20241007,105500,48892684,720,720,720,720,0
|
|
20241007,105400,48892684,720,720,720,720,440
|
|
20241007,105300,48575884,721,721,721,721,0
|
|
20241007,105200,48575884,721,721,721,721,14
|
|
20241007,105100,48565790,721,721,721,721,0
|
|
20241007,105000,48565790,721,721,721,721,0
|
|
20241007,104900,48565790,721,721,721,721,5000
|
|
20241007,104800,44960790,720,720,720,720,0
|
|
20241007,104700,44960790,720,719,720,719,3045
|
|
20241007,104600,42768467,720,720,720,720,0
|
|
20241007,104500,42768467,720,720,720,720,7
|
|
20241007,104400,42763427,718,718,718,718,0
|
|
20241007,104300,42763427,718,718,718,718,0
|
|
20241007,104200,42763427,718,718,718,718,0
|
|
20241007,104100,42763427,718,717,718,717,679
|
|
20241007,104000,42275955,716,716,717,716,999
|
|
20241007,103900,41559721,715,715,715,715,0
|
|
20241007,103800,41559721,715,715,715,715,0
|
|
20241007,103700,41559721,715,715,715,715,0
|
|
20241007,103600,41559721,715,715,715,715,0
|
|
20241007,103500,41559721,715,715,715,715,0
|
|
20241007,103400,41559721,715,715,715,715,5
|
|
20241007,103300,41556146,715,715,715,715,0
|
|
20241007,103200,41556146,715,715,715,715,222
|
|
20241007,103100,41397416,717,717,717,717,0
|
|
20241007,103000,41397416,717,717,717,717,0
|
|
20241007,102900,41397416,717,717,717,717,0
|
|
20241007,102800,41397416,717,717,717,717,0
|
|
20241007,102700,41397416,717,717,717,717,500
|
|
20241007,102600,41038916,717,717,717,717,1000
|
|
20241007,102500,40321916,718,718,718,718,1
|
|
20241007,102400,40321198,719,719,719,719,100
|
|
20241007,102300,40249298,719,719,719,719,3347
|
|
20241007,102200,37842805,719,719,719,719,553
|
|
20241007,102100,37445198,719,718,719,718,2380
|
|
20241007,102000,35733979,720,720,720,720,0
|
|
20241007,101900,35733979,720,720,720,720,0
|
|
20241007,101800,35733979,720,715,720,715,600
|
|
20241007,101700,35304480,715,715,715,715,0
|
|
20241007,101600,35304480,715,715,715,715,1
|
|
20241007,101500,35303765,715,715,715,715,0
|
|
20241007,101400,35303765,715,715,715,715,0
|
|
20241007,101300,35303765,715,715,715,715,400
|
|
20241007,101200,35017765,715,717,717,715,451
|
|
20241007,101100,34694820,718,718,718,718,138
|
|
20241007,101000,34595736,718,719,719,718,1195
|
|
20241007,100900,33737722,718,718,718,718,545
|
|
20241007,100800,33346412,718,718,718,718,11
|
|
20241007,100700,33338514,718,718,718,718,39
|
|
20241007,100600,33310512,717,717,717,717,1
|
|
20241007,100500,33309795,717,717,717,717,1036
|
|
20241007,100400,32566983,716,716,716,716,923
|
|
20241007,100300,31906115,716,716,716,716,0
|
|
20241007,100200,31906115,716,715,716,715,300
|
|
20241007,100100,31691436,714,714,714,714,0
|
|
20241007,100000,31691436,714,714,715,714,2961
|
|
20241007,095900,29574991,713,713,713,713,97
|
|
20241007,095800,29505830,713,713,713,713,0
|
|
20241007,095700,29505830,713,713,713,713,3
|
|
20241007,095600,29503691,714,714,714,714,0
|
|
20241007,095500,29503691,714,714,714,714,0
|
|
20241007,095400,29503691,714,714,714,714,1
|
|
20241007,095300,29502977,714,714,714,714,46
|
|
20241007,095200,29470133,714,714,714,714,2
|
|
20241007,095100,29468705,714,714,714,714,100
|
|
20241007,095000,29397305,714,714,714,714,41
|
|
20241007,094900,29368031,714,714,714,714,0
|
|
20241007,094800,29368031,714,714,714,714,1
|
|
20241007,094700,29367317,714,714,714,714,83
|
|
20241007,094600,29308055,714,714,714,714,35
|
|
20241007,094500,29283065,714,713,714,713,3
|
|
20241007,094400,29280925,711,711,711,711,0
|
|
20241007,094300,29280925,711,711,711,711,0
|
|
20241007,094200,29280925,711,711,711,711,0
|
|
20241007,094100,29280925,711,711,711,711,0
|
|
20241007,094000,29280925,711,711,711,711,0
|
|
20241007,093900,29280925,711,711,711,711,0
|
|
20241007,093800,29280925,711,711,711,711,0
|
|
20241007,093700,29280925,711,714,714,711,1094
|
|
20241007,093600,28500091,713,713,713,713,450
|
|
20241007,093500,28179241,713,712,713,712,201
|
|
20241007,093400,28035939,713,713,713,713,0
|
|
20241007,093300,28035939,713,713,713,713,0
|
|
20241007,093200,28035939,713,713,713,713,0
|
|
20241007,093100,28035939,713,713,713,713,0
|
|
20241007,093000,28035939,713,713,713,713,1
|
|
20241007,092900,28035226,713,712,713,712,504
|
|
20241007,092800,27676061,713,713,713,713,0
|
|
20241007,092700,27676061,713,713,713,713,0
|
|
20241007,092600,27676061,713,713,713,713,514
|
|
20241007,092500,27309579,713,713,713,713,0
|
|
20241007,092400,27309579,713,712,713,712,19
|
|
20241007,092300,27296042,713,712,713,712,1000
|
|
20241007,092200,26584041,708,708,708,708,0
|
|
20241007,092100,26584041,708,708,708,708,442
|
|
20241007,092000,26271105,708,708,708,708,88
|
|
20241007,091900,26208801,709,708,712,708,334
|
|
20241007,091800,25972292,707,707,707,707,0
|
|
20241007,091700,25972292,707,710,710,707,6841
|
|
20241007,091600,21131850,713,713,713,713,1
|
|
20241007,091500,21131137,712,712,712,712,5010
|
|
20241007,091400,17564017,712,712,712,712,48
|
|
20241007,091300,17529841,708,708,708,708,0
|
|
20241007,091200,17529841,708,708,708,708,12505
|
|
20241007,091100,8676301,708,708,708,708,1882
|
|
20241007,091000,7343845,708,708,708,707,2421
|
|
20241007,090900,5631777,708,709,709,708,3900
|
|
20241007,090800,2868339,709,711,711,709,3047
|
|
20241007,090700,706954,711,711,711,711,1
|
|
20241007,090600,706243,713,712,713,711,23
|
|
20241007,090500,689855,713,713,713,713,6
|
|
20241007,090400,685577,716,716,716,716,1
|
|
20241007,090300,684861,717,717,717,717,0
|
|
20241007,090200,684861,717,717,717,717,0
|
|
20241007,090100,684861,717,717,717,717,0
|
|
20241007,090000,684861,717,711,717,711,963
|