638 lines
27 KiB
CSV
638 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193500,154312257,673,673,673,673,6347
|
|
20241007,193400,154312257,673,673,673,673,0
|
|
20241007,193300,154312257,673,673,673,673,0
|
|
20241007,193200,154312257,673,673,673,673,0
|
|
20241007,193100,154312257,673,673,673,673,0
|
|
20241007,193000,154312257,673,673,673,673,0
|
|
20241007,192900,154312257,673,673,673,673,0
|
|
20241007,192800,154312257,673,673,673,673,0
|
|
20241007,192700,154312257,673,673,673,673,0
|
|
20241007,192600,154312257,673,673,673,673,0
|
|
20241007,192500,154312257,673,673,673,673,0
|
|
20241007,192400,154312257,673,673,673,673,0
|
|
20241007,192300,154312257,673,673,673,673,0
|
|
20241007,192200,154312257,673,673,673,673,0
|
|
20241007,192100,154312257,673,673,673,673,0
|
|
20241007,192000,154312257,673,673,673,673,0
|
|
20241007,191900,154312257,673,673,673,673,0
|
|
20241007,191800,154312257,673,673,673,673,0
|
|
20241007,191700,154312257,673,673,673,673,0
|
|
20241007,191600,154312257,673,673,673,673,0
|
|
20241007,191500,154312257,673,673,673,673,0
|
|
20241007,191400,154312257,673,673,673,673,0
|
|
20241007,191300,154312257,673,673,673,673,0
|
|
20241007,191200,154312257,673,673,673,673,0
|
|
20241007,191100,154312257,673,673,673,673,0
|
|
20241007,191000,154312257,673,673,673,673,0
|
|
20241007,190900,154312257,673,673,673,673,0
|
|
20241007,190800,154312257,673,673,673,673,0
|
|
20241007,190700,154312257,673,673,673,673,0
|
|
20241007,190600,154312257,673,673,673,673,0
|
|
20241007,190500,154312257,673,673,673,673,6347
|
|
20241007,190400,154312257,673,673,673,673,0
|
|
20241007,190300,154312257,673,673,673,673,0
|
|
20241007,190200,154312257,673,673,673,673,0
|
|
20241007,190100,154312257,673,673,673,673,0
|
|
20241007,190000,154312257,673,673,673,673,0
|
|
20241007,185900,154312257,673,673,673,673,0
|
|
20241007,185800,154312257,673,673,673,673,0
|
|
20241007,185700,154312257,673,673,673,673,0
|
|
20241007,185600,154312257,673,673,673,673,0
|
|
20241007,185500,154312257,673,673,673,673,0
|
|
20241007,185400,154312257,673,673,673,673,0
|
|
20241007,185300,154312257,673,673,673,673,0
|
|
20241007,185200,154312257,673,673,673,673,0
|
|
20241007,185100,154312257,673,673,673,673,0
|
|
20241007,185000,154312257,673,673,673,673,0
|
|
20241007,184900,154312257,673,673,673,673,0
|
|
20241007,184800,154312257,673,673,673,673,0
|
|
20241007,184700,154312257,673,673,673,673,0
|
|
20241007,184600,154312257,673,673,673,673,0
|
|
20241007,184500,154312257,673,673,673,673,0
|
|
20241007,184400,154312257,673,673,673,673,0
|
|
20241007,184300,154312257,673,673,673,673,0
|
|
20241007,184200,154312257,673,673,673,673,0
|
|
20241007,184100,154312257,673,673,673,673,0
|
|
20241007,184000,154312257,673,673,673,673,0
|
|
20241007,183900,154312257,673,673,673,673,0
|
|
20241007,183800,154312257,673,673,673,673,0
|
|
20241007,183700,154312257,673,673,673,673,0
|
|
20241007,183600,154312257,673,673,673,673,0
|
|
20241007,183500,154312257,673,673,673,673,6347
|
|
20241007,183400,154312257,673,673,673,673,0
|
|
20241007,183300,154312257,673,673,673,673,0
|
|
20241007,183200,154312257,673,673,673,673,0
|
|
20241007,183100,154312257,673,673,673,673,0
|
|
20241007,183000,154312257,673,673,673,673,0
|
|
20241007,182900,154312257,673,673,673,673,0
|
|
20241007,182800,154312257,673,673,673,673,0
|
|
20241007,182700,154312257,673,673,673,673,0
|
|
20241007,182600,154312257,673,673,673,673,0
|
|
20241007,182500,154312257,673,673,673,673,0
|
|
20241007,182400,154312257,673,673,673,673,0
|
|
20241007,182300,154312257,673,673,673,673,0
|
|
20241007,182200,154312257,673,673,673,673,0
|
|
20241007,182100,154312257,673,673,673,673,0
|
|
20241007,182000,154312257,673,673,673,673,0
|
|
20241007,181900,154312257,673,673,673,673,0
|
|
20241007,181800,154312257,673,673,673,673,0
|
|
20241007,181700,154312257,673,673,673,673,0
|
|
20241007,181600,154312257,673,673,673,673,0
|
|
20241007,181500,154312257,673,673,673,673,0
|
|
20241007,181400,154312257,673,673,673,673,0
|
|
20241007,181300,154312257,673,673,673,673,0
|
|
20241007,181200,154312257,673,673,673,673,0
|
|
20241007,181100,154312257,673,673,673,673,0
|
|
20241007,181000,154312257,673,673,673,673,0
|
|
20241007,180900,154312257,673,673,673,673,0
|
|
20241007,180800,154312257,673,673,673,673,0
|
|
20241007,180700,154312257,673,673,673,673,0
|
|
20241007,180600,154312257,673,673,673,673,0
|
|
20241007,180500,154312257,673,673,673,673,6347
|
|
20241007,180400,154312257,673,673,673,673,0
|
|
20241007,180300,154312257,673,673,673,673,0
|
|
20241007,180200,154312257,673,673,673,673,0
|
|
20241007,180100,154312257,673,673,673,673,0
|
|
20241007,180000,154312257,673,673,673,673,0
|
|
20241007,175900,154312257,673,673,673,673,0
|
|
20241007,175800,154312257,673,673,673,673,0
|
|
20241007,175700,154312257,673,673,673,673,0
|
|
20241007,175600,154312257,673,673,673,673,0
|
|
20241007,175500,154312257,673,673,673,673,0
|
|
20241007,175400,154312257,673,673,673,673,0
|
|
20241007,175300,154312257,673,673,673,673,0
|
|
20241007,175200,154312257,673,673,673,673,0
|
|
20241007,175100,154312257,673,673,673,673,0
|
|
20241007,175000,154312257,673,673,673,673,0
|
|
20241007,174900,154312257,673,673,673,673,0
|
|
20241007,174800,154312257,673,673,673,673,0
|
|
20241007,174700,154312257,673,673,673,673,0
|
|
20241007,174600,154312257,673,673,673,673,0
|
|
20241007,174500,154312257,673,673,673,673,0
|
|
20241007,174400,154312257,673,673,673,673,0
|
|
20241007,174300,154312257,673,673,673,673,0
|
|
20241007,174200,154312257,673,673,673,673,0
|
|
20241007,174100,154312257,673,673,673,673,0
|
|
20241007,174000,154312257,673,673,673,673,0
|
|
20241007,173900,154312257,673,673,673,673,0
|
|
20241007,173800,154312257,673,673,673,673,0
|
|
20241007,173700,154312257,673,673,673,673,0
|
|
20241007,173600,154312257,673,673,673,673,0
|
|
20241007,173500,154312257,673,673,673,673,6347
|
|
20241007,173400,154312257,673,673,673,673,0
|
|
20241007,173300,154312257,673,673,673,673,0
|
|
20241007,173200,154312257,673,673,673,673,0
|
|
20241007,173100,154312257,673,673,673,673,0
|
|
20241007,173000,154312257,673,673,673,673,0
|
|
20241007,172900,154312257,673,673,673,673,0
|
|
20241007,172800,154312257,673,673,673,673,0
|
|
20241007,172700,154312257,673,673,673,673,0
|
|
20241007,172600,154312257,673,673,673,673,0
|
|
20241007,172500,154312257,673,673,673,673,0
|
|
20241007,172400,154312257,673,673,673,673,0
|
|
20241007,172300,154312257,673,673,673,673,0
|
|
20241007,172200,154312257,673,673,673,673,0
|
|
20241007,172100,154312257,673,673,673,673,0
|
|
20241007,172000,154312257,673,673,673,673,0
|
|
20241007,171900,154312257,673,673,673,673,0
|
|
20241007,171800,154312257,673,673,673,673,0
|
|
20241007,171700,154312257,673,673,673,673,0
|
|
20241007,171600,154312257,673,673,673,673,0
|
|
20241007,171500,154312257,673,673,673,673,0
|
|
20241007,171400,154312257,673,673,673,673,0
|
|
20241007,171300,154312257,673,673,673,673,0
|
|
20241007,171200,154312257,673,673,673,673,0
|
|
20241007,171100,154312257,673,673,673,673,0
|
|
20241007,171000,154312257,673,673,673,673,0
|
|
20241007,170900,154312257,673,673,673,673,0
|
|
20241007,170800,154312257,673,673,673,673,0
|
|
20241007,170700,154312257,673,673,673,673,0
|
|
20241007,170600,154312257,673,673,673,673,0
|
|
20241007,170500,154312257,673,673,673,673,6347
|
|
20241007,170400,154312257,673,673,673,673,0
|
|
20241007,170300,154312257,673,673,673,673,0
|
|
20241007,170200,154312257,673,673,673,673,0
|
|
20241007,170100,154312257,673,673,673,673,0
|
|
20241007,170000,154312257,673,673,673,673,0
|
|
20241007,165900,154312257,673,673,673,673,0
|
|
20241007,165800,154312257,673,673,673,673,0
|
|
20241007,165700,154312257,673,673,673,673,0
|
|
20241007,165600,154312257,673,673,673,673,0
|
|
20241007,165500,154312257,673,673,673,673,0
|
|
20241007,165400,154312257,673,673,673,673,0
|
|
20241007,165300,154312257,673,673,673,673,0
|
|
20241007,165200,154312257,673,673,673,673,0
|
|
20241007,165100,154312257,673,673,673,673,0
|
|
20241007,165000,154312257,673,673,673,673,0
|
|
20241007,164900,154312257,673,673,673,673,0
|
|
20241007,164800,154312257,673,673,673,673,0
|
|
20241007,164700,154312257,673,673,673,673,0
|
|
20241007,164600,154312257,673,673,673,673,0
|
|
20241007,164500,154312257,673,673,673,673,0
|
|
20241007,164400,154312257,673,673,673,673,0
|
|
20241007,164300,154312257,673,673,673,673,0
|
|
20241007,164200,154312257,673,673,673,673,0
|
|
20241007,164100,154312257,673,673,673,673,0
|
|
20241007,164000,154312257,673,673,673,673,0
|
|
20241007,163900,154312257,673,673,673,673,0
|
|
20241007,163800,154312257,673,673,673,673,0
|
|
20241007,163700,154312257,673,673,673,673,0
|
|
20241007,163600,154312257,673,673,673,673,0
|
|
20241007,163500,154312257,673,673,673,673,6347
|
|
20241007,163400,154312257,673,673,673,673,0
|
|
20241007,163300,154312257,673,673,673,673,0
|
|
20241007,163200,154312257,673,673,673,673,0
|
|
20241007,163100,154312257,673,673,673,673,0
|
|
20241007,163000,154312257,673,673,673,673,0
|
|
20241007,162900,154312257,673,673,673,673,0
|
|
20241007,162800,154312257,673,673,673,673,0
|
|
20241007,162700,154312257,673,673,673,673,0
|
|
20241007,162600,154312257,673,673,673,673,0
|
|
20241007,162500,154312257,673,673,673,673,0
|
|
20241007,162400,154312257,673,673,673,673,0
|
|
20241007,162300,154312257,673,673,673,673,0
|
|
20241007,162200,154312257,673,673,673,673,0
|
|
20241007,162100,154312257,673,673,673,673,0
|
|
20241007,162000,154312257,673,673,673,673,0
|
|
20241007,161900,154312257,673,673,673,673,0
|
|
20241007,161800,154312257,673,673,673,673,0
|
|
20241007,161700,154312257,673,673,673,673,0
|
|
20241007,161600,154312257,673,673,673,673,0
|
|
20241007,161500,154312257,673,673,673,673,0
|
|
20241007,161400,154312257,673,673,673,673,0
|
|
20241007,161300,154312257,673,673,673,673,0
|
|
20241007,161200,154312257,673,673,673,673,0
|
|
20241007,161100,154312257,673,673,673,673,0
|
|
20241007,161000,154312257,673,673,673,673,0
|
|
20241007,160900,154312257,673,673,673,673,0
|
|
20241007,160800,154312257,673,673,673,673,0
|
|
20241007,160700,154312257,673,673,673,673,0
|
|
20241007,160600,154312257,673,673,673,673,0
|
|
20241007,160500,154312257,673,673,673,673,6347
|
|
20241007,160400,154312257,673,673,673,673,0
|
|
20241007,160300,154312257,673,673,673,673,0
|
|
20241007,160200,154312257,673,673,673,673,0
|
|
20241007,160100,154312257,673,673,673,673,0
|
|
20241007,160000,154312257,673,673,673,673,0
|
|
20241007,155900,154312257,673,673,673,673,0
|
|
20241007,155800,154312257,673,673,673,673,0
|
|
20241007,155700,154312257,673,673,673,673,0
|
|
20241007,155600,154312257,673,673,673,673,0
|
|
20241007,155500,154312257,673,673,673,673,0
|
|
20241007,155400,154312257,673,673,673,673,0
|
|
20241007,155300,154312257,673,673,673,673,0
|
|
20241007,155200,154312257,673,673,673,673,0
|
|
20241007,155100,154312257,673,673,673,673,0
|
|
20241007,155000,154312257,673,673,673,673,0
|
|
20241007,154900,154312257,673,673,673,673,0
|
|
20241007,154800,154312257,673,673,673,673,0
|
|
20241007,154700,154312257,673,673,673,673,0
|
|
20241007,154600,154312257,673,673,673,673,0
|
|
20241007,154500,154312257,673,673,673,673,0
|
|
20241007,154400,154312257,673,673,673,673,0
|
|
20241007,154300,154312257,673,673,673,673,0
|
|
20241007,154200,154312257,673,673,673,673,0
|
|
20241007,154100,154312257,673,673,673,673,0
|
|
20241007,154000,154312257,673,673,673,673,0
|
|
20241007,153900,154312257,673,673,673,673,0
|
|
20241007,153800,154312257,673,673,673,673,0
|
|
20241007,153700,154312257,673,673,673,673,0
|
|
20241007,153600,154312257,673,673,673,673,0
|
|
20241007,153500,154312257,673,673,673,673,6347
|
|
20241007,153400,154312257,673,673,673,673,0
|
|
20241007,153300,154312257,673,673,673,673,0
|
|
20241007,153200,154312257,673,673,673,673,0
|
|
20241007,153100,154312257,673,673,673,673,0
|
|
20241007,153000,154312257,673,673,673,673,6347
|
|
20241007,152900,150040726,672,672,672,672,0
|
|
20241007,152800,150040726,672,672,672,672,0
|
|
20241007,152700,150040726,672,672,672,672,0
|
|
20241007,152600,150040726,672,672,672,672,0
|
|
20241007,152500,150040726,672,672,672,672,0
|
|
20241007,152400,150040726,672,672,672,672,0
|
|
20241007,152300,150040726,672,672,672,672,0
|
|
20241007,152200,150040726,672,672,672,672,0
|
|
20241007,152100,150040726,672,672,672,672,0
|
|
20241007,152000,150040726,672,672,672,672,0
|
|
20241007,151900,150040726,672,673,673,672,14038
|
|
20241007,151800,140602175,672,672,672,672,1
|
|
20241007,151700,140601503,673,673,673,673,0
|
|
20241007,151600,140601503,673,672,673,672,5420
|
|
20241007,151500,136954263,672,672,672,672,702
|
|
20241007,151400,136482519,672,671,672,671,2412
|
|
20241007,151300,134862717,666,666,666,666,0
|
|
20241007,151200,134862717,666,666,666,666,0
|
|
20241007,151100,134862717,666,672,672,666,10001
|
|
20241007,151000,128198935,667,672,672,667,6687
|
|
20241007,150900,123736706,668,672,672,668,6287
|
|
20241007,150800,119536483,672,671,673,670,6309
|
|
20241007,150700,115308282,673,672,673,672,3382
|
|
20241007,150600,113035576,672,672,672,672,3
|
|
20241007,150500,113033560,673,673,673,673,1
|
|
20241007,150400,113032887,672,672,672,672,2500
|
|
20241007,150300,111352887,672,671,672,671,10920
|
|
20241007,150200,104016547,672,671,672,671,4048
|
|
20241007,150100,101300338,670,670,670,670,0
|
|
20241007,150000,101300338,670,670,670,670,310
|
|
20241007,145900,101092638,671,671,671,671,0
|
|
20241007,145800,101092638,671,671,671,671,0
|
|
20241007,145700,101092638,671,671,671,671,2
|
|
20241007,145600,101091296,671,671,671,671,9
|
|
20241007,145500,101085257,670,670,670,670,0
|
|
20241007,145400,101085257,670,670,670,670,374
|
|
20241007,145300,100834677,671,671,671,670,208
|
|
20241007,145200,100695111,672,672,672,672,1
|
|
20241007,145100,100694439,671,671,671,671,1
|
|
20241007,145000,100693768,672,671,672,671,1806
|
|
20241007,144900,99481939,671,671,671,671,0
|
|
20241007,144800,99481939,671,671,671,671,2
|
|
20241007,144700,99480597,671,671,671,671,0
|
|
20241007,144600,99480597,671,671,671,671,0
|
|
20241007,144500,99480597,671,671,671,671,0
|
|
20241007,144400,99480597,671,671,671,671,2
|
|
20241007,144300,99479255,668,670,670,668,5548
|
|
20241007,144200,95769689,670,670,670,670,150
|
|
20241007,144100,95669189,670,670,670,670,156
|
|
20241007,144000,95564669,671,671,671,671,0
|
|
20241007,143900,95564669,671,671,671,671,100
|
|
20241007,143800,95497569,671,671,671,671,0
|
|
20241007,143700,95497569,671,671,671,671,534
|
|
20241007,143600,95139255,671,671,671,671,686
|
|
20241007,143500,94678949,671,671,671,671,0
|
|
20241007,143400,94678949,671,671,671,671,239
|
|
20241007,143300,94518580,672,672,672,672,0
|
|
20241007,143200,94518580,672,672,672,672,1
|
|
20241007,143100,94517908,671,671,671,671,0
|
|
20241007,143000,94517908,671,671,671,671,5641
|
|
20241007,142900,90732797,671,671,671,671,0
|
|
20241007,142800,90732797,671,671,671,671,0
|
|
20241007,142700,90732797,671,671,671,671,0
|
|
20241007,142600,90732797,671,671,671,671,0
|
|
20241007,142500,90732797,671,671,671,671,0
|
|
20241007,142400,90732797,671,671,671,671,0
|
|
20241007,142300,90732797,671,671,671,671,0
|
|
20241007,142200,90732797,671,671,671,671,0
|
|
20241007,142100,90732797,671,671,671,671,0
|
|
20241007,142000,90732797,671,671,671,671,0
|
|
20241007,141900,90732797,671,671,671,671,12
|
|
20241007,141800,90724745,671,671,671,671,100
|
|
20241007,141700,90657645,671,671,671,671,0
|
|
20241007,141600,90657645,671,671,671,671,0
|
|
20241007,141500,90657645,671,671,671,671,100
|
|
20241007,141400,90590545,671,671,671,671,0
|
|
20241007,141300,90590545,671,671,671,671,5
|
|
20241007,141200,90587190,671,671,671,671,2
|
|
20241007,141100,90585848,670,670,670,670,0
|
|
20241007,141000,90585848,670,670,670,670,1
|
|
20241007,140900,90585178,671,671,671,671,149
|
|
20241007,140800,90485199,671,671,671,671,2
|
|
20241007,140700,90483857,671,671,671,671,0
|
|
20241007,140600,90483857,671,671,671,671,0
|
|
20241007,140500,90483857,671,669,671,669,9
|
|
20241007,140400,90477831,669,668,671,668,26
|
|
20241007,140300,90460431,671,671,671,671,2
|
|
20241007,140200,90459089,671,671,671,671,0
|
|
20241007,140100,90459089,671,671,671,671,0
|
|
20241007,140000,90459089,671,671,671,671,1000
|
|
20241007,135900,89788089,671,671,671,671,0
|
|
20241007,135800,89788089,671,671,671,671,10
|
|
20241007,135700,89781379,671,671,671,671,5
|
|
20241007,135600,89778024,671,671,671,671,0
|
|
20241007,135500,89778024,671,670,671,670,2
|
|
20241007,135400,89776683,669,668,669,668,3
|
|
20241007,135300,89774678,671,671,671,671,0
|
|
20241007,135200,89774678,671,671,671,671,3
|
|
20241007,135100,89772665,671,671,671,671,30
|
|
20241007,135000,89752535,671,671,671,671,2466
|
|
20241007,134900,88097849,670,669,670,669,1534
|
|
20241007,134800,87070703,668,668,668,668,100
|
|
20241007,134700,87003903,667,667,667,667,0
|
|
20241007,134600,87003903,667,667,667,667,0
|
|
20241007,134500,87003903,667,667,667,667,0
|
|
20241007,134400,87003903,667,667,667,667,0
|
|
20241007,134300,87003903,667,669,669,667,2930
|
|
20241007,134200,85048693,669,669,669,669,0
|
|
20241007,134100,85048693,669,669,669,669,0
|
|
20241007,134000,85048693,669,669,669,669,9
|
|
20241007,133900,85042672,667,667,667,667,0
|
|
20241007,133800,85042672,667,667,667,667,0
|
|
20241007,133700,85042672,667,670,670,667,3825
|
|
20241007,133600,82484954,670,670,670,670,0
|
|
20241007,133500,82484954,670,670,670,670,0
|
|
20241007,133400,82484954,670,670,670,670,12
|
|
20241007,133300,82476914,670,670,670,670,8
|
|
20241007,133200,82471554,670,670,670,670,0
|
|
20241007,133100,82471554,670,670,670,670,18
|
|
20241007,133000,82459494,667,667,667,667,0
|
|
20241007,132900,82459494,667,667,667,667,0
|
|
20241007,132800,82459494,667,669,669,667,2196
|
|
20241007,132700,80992372,669,669,669,669,198
|
|
20241007,132600,80859910,670,670,670,670,0
|
|
20241007,132500,80859910,670,670,670,670,500
|
|
20241007,132400,80524910,669,669,669,669,0
|
|
20241007,132300,80524910,669,669,669,669,4058
|
|
20241007,132200,77810108,670,671,671,670,160
|
|
20241007,132100,77702898,669,669,669,669,0
|
|
20241007,132000,77702898,669,669,669,669,0
|
|
20241007,131900,77702898,669,669,669,669,0
|
|
20241007,131800,77702898,669,669,669,669,198
|
|
20241007,131700,77570436,669,669,671,669,7360
|
|
20241007,131600,72633884,669,669,669,669,0
|
|
20241007,131500,72633884,669,669,669,669,0
|
|
20241007,131400,72633884,669,668,669,668,116
|
|
20241007,131300,72556391,670,670,670,670,0
|
|
20241007,131200,72556391,670,670,670,670,1
|
|
20241007,131100,72555721,671,671,671,671,0
|
|
20241007,131000,72555721,671,671,671,671,0
|
|
20241007,130900,72555721,671,671,671,671,0
|
|
20241007,130800,72555721,671,671,671,671,0
|
|
20241007,130700,72555721,671,671,671,671,0
|
|
20241007,130600,72555721,671,671,671,671,0
|
|
20241007,130500,72555721,671,671,671,671,0
|
|
20241007,130400,72555721,671,671,671,671,1
|
|
20241007,130300,72555050,668,670,670,668,10000
|
|
20241007,130200,65868150,671,671,671,671,0
|
|
20241007,130100,65868150,671,671,671,671,0
|
|
20241007,130000,65868150,671,671,671,671,0
|
|
20241007,125900,65868150,671,671,671,671,39
|
|
20241007,125800,65841981,671,671,671,671,0
|
|
20241007,125700,65841981,671,671,671,671,0
|
|
20241007,125600,65841981,671,671,671,671,0
|
|
20241007,125500,65841981,671,671,671,671,100
|
|
20241007,125400,65774881,669,669,669,669,0
|
|
20241007,125300,65774881,669,669,669,669,0
|
|
20241007,125200,65774881,669,669,669,669,819
|
|
20241007,125100,65226970,669,669,669,669,0
|
|
20241007,125000,65226970,669,669,669,669,198
|
|
20241007,124900,65094508,672,672,672,672,0
|
|
20241007,124800,65094508,672,672,672,672,0
|
|
20241007,124700,65094508,672,672,672,672,15
|
|
20241007,124600,65084428,672,672,672,672,0
|
|
20241007,124500,65084428,672,672,672,672,0
|
|
20241007,124400,65084428,672,672,672,672,0
|
|
20241007,124300,65084428,672,672,672,672,0
|
|
20241007,124200,65084428,672,672,672,672,1
|
|
20241007,124100,65083756,672,669,672,669,1067
|
|
20241007,124000,64369927,669,669,669,669,4000
|
|
20241007,123900,61693927,669,669,669,669,0
|
|
20241007,123800,61693927,669,669,669,669,0
|
|
20241007,123700,61693927,669,669,669,669,0
|
|
20241007,123600,61693927,669,669,669,669,0
|
|
20241007,123500,61693927,669,671,671,669,555
|
|
20241007,123400,61322629,671,670,671,670,2
|
|
20241007,123300,61321288,669,669,669,669,1
|
|
20241007,123200,61320619,669,669,669,669,0
|
|
20241007,123100,61320619,669,669,669,669,0
|
|
20241007,123000,61320619,669,669,669,669,1
|
|
20241007,122900,61319950,672,672,672,672,3
|
|
20241007,122800,61317934,672,672,672,672,0
|
|
20241007,122700,61317934,672,672,672,672,0
|
|
20241007,122600,61317934,672,672,672,672,0
|
|
20241007,122500,61317934,672,672,672,672,10
|
|
20241007,122400,61311214,672,672,672,672,0
|
|
20241007,122300,61311214,672,672,672,672,0
|
|
20241007,122200,61311214,672,669,672,669,3
|
|
20241007,122100,61309204,669,669,669,669,0
|
|
20241007,122000,61309204,669,669,669,669,0
|
|
20241007,121900,61309204,669,669,669,669,638
|
|
20241007,121800,60882382,669,669,669,669,0
|
|
20241007,121700,60882382,669,669,669,669,3888
|
|
20241007,121600,58281310,670,670,670,670,1074
|
|
20241007,121500,57561730,671,671,671,671,152
|
|
20241007,121400,57459738,671,671,671,671,0
|
|
20241007,121300,57459738,671,671,671,671,0
|
|
20241007,121200,57459738,671,671,671,671,5
|
|
20241007,121100,57456383,671,671,671,671,0
|
|
20241007,121000,57456383,671,672,672,671,60
|
|
20241007,120900,57416113,670,670,670,670,0
|
|
20241007,120800,57416113,670,670,670,670,0
|
|
20241007,120700,57416113,670,670,670,670,0
|
|
20241007,120600,57416113,670,671,671,670,5100
|
|
20241007,120500,53996642,672,672,672,672,882
|
|
20241007,120400,53403938,672,672,672,672,0
|
|
20241007,120300,53403938,672,672,672,672,0
|
|
20241007,120200,53403938,672,672,672,672,0
|
|
20241007,120100,53403938,672,672,672,672,150
|
|
20241007,120000,53303138,670,670,670,670,0
|
|
20241007,115900,53303138,670,670,670,670,0
|
|
20241007,115800,53303138,670,670,670,670,198
|
|
20241007,115700,53170478,670,670,670,670,0
|
|
20241007,115600,53170478,670,670,670,670,0
|
|
20241007,115500,53170478,670,670,670,670,0
|
|
20241007,115400,53170478,670,670,670,670,0
|
|
20241007,115300,53170478,670,670,670,670,47
|
|
20241007,115200,53138988,671,671,671,671,0
|
|
20241007,115100,53138988,671,671,671,670,502
|
|
20241007,115000,52802148,671,671,671,671,0
|
|
20241007,114900,52802148,671,671,671,671,33
|
|
20241007,114800,52780005,670,670,670,670,0
|
|
20241007,114700,52780005,670,670,670,670,0
|
|
20241007,114600,52780005,670,670,670,670,0
|
|
20241007,114500,52780005,670,670,670,670,2
|
|
20241007,114400,52778665,672,672,672,672,0
|
|
20241007,114300,52778665,672,672,672,672,10
|
|
20241007,114200,52771945,672,672,672,672,1
|
|
20241007,114100,52771273,670,670,670,670,0
|
|
20241007,114000,52771273,670,670,670,670,0
|
|
20241007,113900,52771273,670,672,672,670,53
|
|
20241007,113800,52735665,672,672,672,672,0
|
|
20241007,113700,52735665,672,672,672,672,0
|
|
20241007,113600,52735665,672,672,672,672,0
|
|
20241007,113500,52735665,672,672,672,672,0
|
|
20241007,113400,52735665,672,672,672,672,0
|
|
20241007,113300,52735665,672,672,672,672,0
|
|
20241007,113200,52735665,672,672,672,672,0
|
|
20241007,113100,52735665,672,672,672,672,0
|
|
20241007,113000,52735665,672,672,672,672,0
|
|
20241007,112900,52735665,672,672,672,672,0
|
|
20241007,112800,52735665,672,672,672,672,1
|
|
20241007,112700,52734993,670,671,671,670,742
|
|
20241007,112600,52237803,672,672,672,672,0
|
|
20241007,112500,52237803,672,672,672,672,0
|
|
20241007,112400,52237803,672,672,672,672,0
|
|
20241007,112300,52237803,672,671,672,671,2249
|
|
20241007,112200,50728426,671,671,671,671,0
|
|
20241007,112100,50728426,671,671,671,671,0
|
|
20241007,112000,50728426,671,671,671,671,0
|
|
20241007,111900,50728426,671,671,671,671,0
|
|
20241007,111800,50728426,671,671,671,671,2510
|
|
20241007,111700,49044216,671,671,671,671,16
|
|
20241007,111600,49033480,672,672,672,672,0
|
|
20241007,111500,49033480,672,672,672,672,0
|
|
20241007,111400,49033480,672,672,672,672,5405
|
|
20241007,111300,45401320,671,671,671,671,0
|
|
20241007,111200,45401320,671,671,671,671,45
|
|
20241007,111100,45371125,671,671,671,671,0
|
|
20241007,111000,45371125,671,671,671,671,0
|
|
20241007,110900,45371125,671,671,671,671,0
|
|
20241007,110800,45371125,671,671,671,671,835
|
|
20241007,110700,44810840,671,671,671,671,0
|
|
20241007,110600,44810840,671,671,671,671,0
|
|
20241007,110500,44810840,671,671,671,671,0
|
|
20241007,110400,44810840,671,671,671,671,0
|
|
20241007,110300,44810840,671,671,671,671,472
|
|
20241007,110200,44494128,671,671,671,671,0
|
|
20241007,110100,44494128,671,671,671,671,0
|
|
20241007,110000,44494128,671,671,671,671,0
|
|
20241007,105900,44494128,671,671,671,671,0
|
|
20241007,105800,44494128,671,671,671,671,0
|
|
20241007,105700,44494128,671,671,671,671,0
|
|
20241007,105600,44494128,671,671,671,671,0
|
|
20241007,105500,44494128,671,671,671,671,19
|
|
20241007,105400,44481379,671,671,671,671,1
|
|
20241007,105300,44480708,669,670,670,669,21
|
|
20241007,105200,44466639,673,673,673,673,0
|
|
20241007,105100,44466639,673,673,673,673,0
|
|
20241007,105000,44466639,673,673,673,673,0
|
|
20241007,104900,44466639,673,673,673,673,0
|
|
20241007,104800,44466639,673,672,673,672,570
|
|
20241007,104700,44083592,672,668,672,668,13
|
|
20241007,104600,44074904,668,668,668,668,0
|
|
20241007,104500,44074904,668,668,668,668,0
|
|
20241007,104400,44074904,668,668,668,668,0
|
|
20241007,104300,44074904,668,668,668,668,0
|
|
20241007,104200,44074904,668,668,668,668,0
|
|
20241007,104100,44074904,668,668,668,668,0
|
|
20241007,104000,44074904,668,668,668,668,0
|
|
20241007,103900,44074904,668,668,668,668,0
|
|
20241007,103800,44074904,668,668,668,668,0
|
|
20241007,103700,44074904,668,671,672,668,18
|
|
20241007,103600,44062873,670,670,670,670,1
|
|
20241007,103500,44062203,669,668,672,668,11
|
|
20241007,103400,44054841,669,670,670,668,39
|
|
20241007,103300,44028747,673,673,673,673,1
|
|
20241007,103200,44028074,673,673,673,673,0
|
|
20241007,103100,44028074,673,673,673,673,0
|
|
20241007,103000,44028074,673,673,673,673,0
|
|
20241007,102900,44028074,673,673,673,673,0
|
|
20241007,102800,44028074,673,673,673,673,0
|
|
20241007,102700,44028074,673,673,673,673,0
|
|
20241007,102600,44028074,673,673,673,673,0
|
|
20241007,102500,44028074,673,672,673,672,151
|
|
20241007,102400,43926601,672,672,672,672,74
|
|
20241007,102300,43876873,672,672,672,672,3000
|
|
20241007,102200,41860873,672,672,672,672,0
|
|
20241007,102100,41860873,672,672,672,672,0
|
|
20241007,102000,41860873,672,672,672,672,0
|
|
20241007,101900,41860873,672,672,672,672,0
|
|
20241007,101800,41860873,672,672,672,672,0
|
|
20241007,101700,41860873,672,672,672,672,0
|
|
20241007,101600,41860873,672,672,672,672,0
|
|
20241007,101500,41860873,672,672,672,672,0
|
|
20241007,101400,41860873,672,672,672,672,0
|
|
20241007,101300,41860873,672,672,672,672,2000
|
|
20241007,101200,40516873,672,671,672,671,1100
|
|
20241007,101100,39778738,671,671,671,671,1
|
|
20241007,101000,39778067,671,671,671,671,1
|
|
20241007,100900,39777396,669,669,669,669,0
|
|
20241007,100800,39777396,669,669,669,669,95
|
|
20241007,100700,39713841,670,670,670,670,0
|
|
20241007,100600,39713841,670,670,670,670,10026
|
|
20241007,100500,32996421,670,670,670,670,3
|
|
20241007,100400,32994411,670,670,670,670,6
|
|
20241007,100300,32990391,668,668,668,668,18
|
|
20241007,100200,32978367,670,670,670,670,3
|
|
20241007,100100,32976357,668,668,668,668,0
|
|
20241007,100000,32976357,668,668,668,668,0
|
|
20241007,095900,32976357,668,668,668,668,500
|
|
20241007,095800,32642357,668,668,668,668,500
|
|
20241007,095700,32308357,670,670,670,670,0
|
|
20241007,095600,32308357,670,670,670,670,0
|
|
20241007,095500,32308357,670,670,670,670,0
|
|
20241007,095400,32308357,670,670,670,670,0
|
|
20241007,095300,32308357,670,666,672,665,8934
|
|
20241007,095200,26362484,667,667,667,667,0
|
|
20241007,095100,26362484,667,668,668,667,4553
|
|
20241007,095000,23325632,667,667,667,667,1
|
|
20241007,094900,23324965,672,672,672,672,10
|
|
20241007,094800,23318245,672,672,672,672,0
|
|
20241007,094700,23318245,672,672,672,672,5
|
|
20241007,094600,23314885,672,672,672,666,150
|
|
20241007,094500,23214682,672,672,672,672,35
|
|
20241007,094400,23191162,672,672,672,672,3
|
|
20241007,094300,23189146,670,670,670,670,0
|
|
20241007,094200,23189146,670,670,670,670,140
|
|
20241007,094100,23095346,670,670,670,670,507
|
|
20241007,094000,22755656,670,670,670,669,66
|
|
20241007,093900,22711438,670,670,670,666,3799
|
|
20241007,093800,20180657,670,670,670,670,24
|
|
20241007,093700,20164577,670,670,670,670,1
|
|
20241007,093600,20163907,670,670,670,670,999
|
|
20241007,093500,19494577,670,670,670,670,2000
|
|
20241007,093400,18154577,670,670,670,670,0
|
|
20241007,093300,18154577,670,670,670,670,1
|
|
20241007,093200,18153907,669,669,669,669,744
|
|
20241007,093100,17656171,670,670,670,670,1763
|
|
20241007,093000,16474961,670,670,670,670,0
|
|
20241007,092900,16474961,670,670,670,670,40
|
|
20241007,092800,16448161,670,670,670,670,0
|
|
20241007,092700,16448161,670,670,670,670,1
|
|
20241007,092600,16447491,673,673,673,673,0
|
|
20241007,092500,16447491,673,673,673,673,0
|
|
20241007,092400,16447491,673,673,673,673,0
|
|
20241007,092300,16447491,673,673,673,673,110
|
|
20241007,092200,16373461,673,673,673,670,4
|
|
20241007,092100,16370772,670,670,670,670,1366
|
|
20241007,092000,15455552,673,673,673,670,757
|
|
20241007,091900,14948105,672,672,672,672,500
|
|
20241007,091800,14612105,671,671,671,671,687
|
|
20241007,091700,14151128,671,671,671,671,20
|
|
20241007,091600,14137708,671,670,671,670,1858
|
|
20241007,091500,12892838,669,669,669,669,456
|
|
20241007,091400,12587774,667,666,667,666,1087
|
|
20241007,091300,11863278,665,665,665,665,1423
|
|
20241007,091200,10916983,663,663,663,663,0
|
|
20241007,091100,10916983,663,663,663,663,0
|
|
20241007,091000,10916983,663,663,663,663,625
|
|
20241007,090900,10502608,663,664,664,663,5690
|
|
20241007,090800,6724948,664,664,664,664,410
|
|
20241007,090700,6452708,663,663,663,662,1714
|
|
20241007,090600,5316370,662,665,665,662,2744
|
|
20241007,090500,3494810,665,666,666,665,1838
|
|
20241007,090400,2271341,667,668,668,667,500
|
|
20241007,090300,1937541,670,669,670,666,1362
|
|
20241007,090200,1027603,668,669,669,668,59
|
|
20241007,090100,988187,669,670,670,669,303
|
|
20241007,090000,785240,670,670,670,670,1172
|