649 lines
27 KiB
CSV
649 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194600,15963192,759,759,759,759,3816
|
|
20241007,194500,15963192,759,759,759,759,0
|
|
20241007,194400,15963192,759,759,759,759,0
|
|
20241007,194300,15963192,759,759,759,759,0
|
|
20241007,194200,15963192,759,759,759,759,0
|
|
20241007,194100,15963192,759,759,759,759,0
|
|
20241007,194000,15963192,759,759,759,759,0
|
|
20241007,193900,15963192,759,759,759,759,0
|
|
20241007,193800,15963192,759,759,759,759,0
|
|
20241007,193700,15963192,759,759,759,759,0
|
|
20241007,193600,15963192,759,759,759,759,0
|
|
20241007,193500,15963192,759,759,759,759,0
|
|
20241007,193400,15963192,759,759,759,759,0
|
|
20241007,193300,15963192,759,759,759,759,0
|
|
20241007,193200,15963192,759,759,759,759,0
|
|
20241007,193100,15963192,759,759,759,759,0
|
|
20241007,193000,15963192,759,759,759,759,0
|
|
20241007,192900,15963192,759,759,759,759,0
|
|
20241007,192800,15963192,759,759,759,759,0
|
|
20241007,192700,15963192,759,759,759,759,0
|
|
20241007,192600,15963192,759,759,759,759,0
|
|
20241007,192500,15963192,759,759,759,759,0
|
|
20241007,192400,15963192,759,759,759,759,0
|
|
20241007,192300,15963192,759,759,759,759,0
|
|
20241007,192200,15963192,759,759,759,759,0
|
|
20241007,192100,15963192,759,759,759,759,0
|
|
20241007,192000,15963192,759,759,759,759,0
|
|
20241007,191900,15963192,759,759,759,759,0
|
|
20241007,191800,15963192,759,759,759,759,0
|
|
20241007,191700,15963192,759,759,759,759,0
|
|
20241007,191600,15963192,759,759,759,759,3816
|
|
20241007,191500,15963192,759,759,759,759,0
|
|
20241007,191400,15963192,759,759,759,759,0
|
|
20241007,191300,15963192,759,759,759,759,0
|
|
20241007,191200,15963192,759,759,759,759,0
|
|
20241007,191100,15963192,759,759,759,759,0
|
|
20241007,191000,15963192,759,759,759,759,0
|
|
20241007,190900,15963192,759,759,759,759,0
|
|
20241007,190800,15963192,759,759,759,759,0
|
|
20241007,190700,15963192,759,759,759,759,0
|
|
20241007,190600,15963192,759,759,759,759,0
|
|
20241007,190500,15963192,759,759,759,759,0
|
|
20241007,190400,15963192,759,759,759,759,0
|
|
20241007,190300,15963192,759,759,759,759,0
|
|
20241007,190200,15963192,759,759,759,759,0
|
|
20241007,190100,15963192,759,759,759,759,0
|
|
20241007,190000,15963192,759,759,759,759,0
|
|
20241007,185900,15963192,759,759,759,759,0
|
|
20241007,185800,15963192,759,759,759,759,0
|
|
20241007,185700,15963192,759,759,759,759,0
|
|
20241007,185600,15963192,759,759,759,759,0
|
|
20241007,185500,15963192,759,759,759,759,0
|
|
20241007,185400,15963192,759,759,759,759,0
|
|
20241007,185300,15963192,759,759,759,759,0
|
|
20241007,185200,15963192,759,759,759,759,0
|
|
20241007,185100,15963192,759,759,759,759,0
|
|
20241007,185000,15963192,759,759,759,759,0
|
|
20241007,184900,15963192,759,759,759,759,0
|
|
20241007,184800,15963192,759,759,759,759,0
|
|
20241007,184700,15963192,759,759,759,759,0
|
|
20241007,184600,15963192,759,759,759,759,3816
|
|
20241007,184500,15963192,759,759,759,759,0
|
|
20241007,184400,15963192,759,759,759,759,0
|
|
20241007,184300,15963192,759,759,759,759,0
|
|
20241007,184200,15963192,759,759,759,759,0
|
|
20241007,184100,15963192,759,759,759,759,0
|
|
20241007,184000,15963192,759,759,759,759,0
|
|
20241007,183900,15963192,759,759,759,759,0
|
|
20241007,183800,15963192,759,759,759,759,0
|
|
20241007,183700,15963192,759,759,759,759,0
|
|
20241007,183600,15963192,759,759,759,759,0
|
|
20241007,183500,15963192,759,759,759,759,0
|
|
20241007,183400,15963192,759,759,759,759,0
|
|
20241007,183300,15963192,759,759,759,759,0
|
|
20241007,183200,15963192,759,759,759,759,0
|
|
20241007,183100,15963192,759,759,759,759,0
|
|
20241007,183000,15963192,759,759,759,759,0
|
|
20241007,182900,15963192,759,759,759,759,0
|
|
20241007,182800,15963192,759,759,759,759,0
|
|
20241007,182700,15963192,759,759,759,759,0
|
|
20241007,182600,15963192,759,759,759,759,0
|
|
20241007,182500,15963192,759,759,759,759,0
|
|
20241007,182400,15963192,759,759,759,759,0
|
|
20241007,182300,15963192,759,759,759,759,0
|
|
20241007,182200,15963192,759,759,759,759,0
|
|
20241007,182100,15963192,759,759,759,759,0
|
|
20241007,182000,15963192,759,759,759,759,0
|
|
20241007,181900,15963192,759,759,759,759,0
|
|
20241007,181800,15963192,759,759,759,759,0
|
|
20241007,181700,15963192,759,759,759,759,0
|
|
20241007,181600,15963192,759,759,759,759,3816
|
|
20241007,181500,15963192,759,759,759,759,0
|
|
20241007,181400,15963192,759,759,759,759,0
|
|
20241007,181300,15963192,759,759,759,759,0
|
|
20241007,181200,15963192,759,759,759,759,0
|
|
20241007,181100,15963192,759,759,759,759,0
|
|
20241007,181000,15963192,759,759,759,759,0
|
|
20241007,180900,15963192,759,759,759,759,0
|
|
20241007,180800,15963192,759,759,759,759,0
|
|
20241007,180700,15963192,759,759,759,759,0
|
|
20241007,180600,15963192,759,759,759,759,0
|
|
20241007,180500,15963192,759,759,759,759,0
|
|
20241007,180400,15963192,759,759,759,759,0
|
|
20241007,180300,15963192,759,759,759,759,0
|
|
20241007,180200,15963192,759,759,759,759,0
|
|
20241007,180100,15963192,759,759,759,759,0
|
|
20241007,180000,15963192,759,759,759,759,0
|
|
20241007,175900,15963192,759,759,759,759,0
|
|
20241007,175800,15963192,759,759,759,759,0
|
|
20241007,175700,15963192,759,759,759,759,0
|
|
20241007,175600,15963192,759,759,759,759,0
|
|
20241007,175500,15963192,759,759,759,759,0
|
|
20241007,175400,15963192,759,759,759,759,0
|
|
20241007,175300,15963192,759,759,759,759,0
|
|
20241007,175200,15963192,759,759,759,759,0
|
|
20241007,175100,15963192,759,759,759,759,0
|
|
20241007,175000,15963192,759,759,759,759,0
|
|
20241007,174900,15963192,759,759,759,759,0
|
|
20241007,174800,15963192,759,759,759,759,0
|
|
20241007,174700,15963192,759,759,759,759,0
|
|
20241007,174600,15963192,759,759,759,759,3816
|
|
20241007,174500,15963192,759,759,759,759,0
|
|
20241007,174400,15963192,759,759,759,759,0
|
|
20241007,174300,15963192,759,759,759,759,0
|
|
20241007,174200,15963192,759,759,759,759,0
|
|
20241007,174100,15963192,759,759,759,759,0
|
|
20241007,174000,15963192,759,759,759,759,0
|
|
20241007,173900,15963192,759,759,759,759,0
|
|
20241007,173800,15963192,759,759,759,759,0
|
|
20241007,173700,15963192,759,759,759,759,0
|
|
20241007,173600,15963192,759,759,759,759,0
|
|
20241007,173500,15963192,759,759,759,759,0
|
|
20241007,173400,15963192,759,759,759,759,0
|
|
20241007,173300,15963192,759,759,759,759,0
|
|
20241007,173200,15963192,759,759,759,759,0
|
|
20241007,173100,15963192,759,759,759,759,0
|
|
20241007,173000,15963192,759,759,759,759,0
|
|
20241007,172900,15963192,759,759,759,759,0
|
|
20241007,172800,15963192,759,759,759,759,0
|
|
20241007,172700,15963192,759,759,759,759,0
|
|
20241007,172600,15963192,759,759,759,759,0
|
|
20241007,172500,15963192,759,759,759,759,0
|
|
20241007,172400,15963192,759,759,759,759,0
|
|
20241007,172300,15963192,759,759,759,759,0
|
|
20241007,172200,15963192,759,759,759,759,0
|
|
20241007,172100,15963192,759,759,759,759,0
|
|
20241007,172000,15963192,759,759,759,759,0
|
|
20241007,171900,15963192,759,759,759,759,0
|
|
20241007,171800,15963192,759,759,759,759,0
|
|
20241007,171700,15963192,759,759,759,759,0
|
|
20241007,171600,15963192,759,759,759,759,3816
|
|
20241007,171500,15963192,759,759,759,759,0
|
|
20241007,171400,15963192,759,759,759,759,0
|
|
20241007,171300,15963192,759,759,759,759,0
|
|
20241007,171200,15963192,759,759,759,759,0
|
|
20241007,171100,15963192,759,759,759,759,0
|
|
20241007,171000,15963192,759,759,759,759,0
|
|
20241007,170900,15963192,759,759,759,759,0
|
|
20241007,170800,15963192,759,759,759,759,0
|
|
20241007,170700,15963192,759,759,759,759,0
|
|
20241007,170600,15963192,759,759,759,759,0
|
|
20241007,170500,15963192,759,759,759,759,0
|
|
20241007,170400,15963192,759,759,759,759,0
|
|
20241007,170300,15963192,759,759,759,759,0
|
|
20241007,170200,15963192,759,759,759,759,0
|
|
20241007,170100,15963192,759,759,759,759,0
|
|
20241007,170000,15963192,759,759,759,759,0
|
|
20241007,165900,15963192,759,759,759,759,0
|
|
20241007,165800,15963192,759,759,759,759,0
|
|
20241007,165700,15963192,759,759,759,759,0
|
|
20241007,165600,15963192,759,759,759,759,0
|
|
20241007,165500,15963192,759,759,759,759,0
|
|
20241007,165400,15963192,759,759,759,759,0
|
|
20241007,165300,15963192,759,759,759,759,0
|
|
20241007,165200,15963192,759,759,759,759,0
|
|
20241007,165100,15963192,759,759,759,759,0
|
|
20241007,165000,15963192,759,759,759,759,0
|
|
20241007,164900,15963192,759,759,759,759,0
|
|
20241007,164800,15963192,759,759,759,759,0
|
|
20241007,164700,15963192,759,759,759,759,0
|
|
20241007,164600,15963192,759,759,759,759,3816
|
|
20241007,164500,15963192,759,759,759,759,0
|
|
20241007,164400,15963192,759,759,759,759,0
|
|
20241007,164300,15963192,759,759,759,759,0
|
|
20241007,164200,15963192,759,759,759,759,0
|
|
20241007,164100,15963192,759,759,759,759,0
|
|
20241007,164000,15963192,759,759,759,759,0
|
|
20241007,163900,15963192,759,759,759,759,0
|
|
20241007,163800,15963192,759,759,759,759,0
|
|
20241007,163700,15963192,759,759,759,759,0
|
|
20241007,163600,15963192,759,759,759,759,0
|
|
20241007,163500,15963192,759,759,759,759,0
|
|
20241007,163400,15963192,759,759,759,759,0
|
|
20241007,163300,15963192,759,759,759,759,0
|
|
20241007,163200,15963192,759,759,759,759,0
|
|
20241007,163100,15963192,759,759,759,759,0
|
|
20241007,163000,15963192,759,759,759,759,0
|
|
20241007,162900,15963192,759,759,759,759,0
|
|
20241007,162800,15963192,759,759,759,759,0
|
|
20241007,162700,15963192,759,759,759,759,0
|
|
20241007,162600,15963192,759,759,759,759,0
|
|
20241007,162500,15963192,759,759,759,759,0
|
|
20241007,162400,15963192,759,759,759,759,0
|
|
20241007,162300,15963192,759,759,759,759,0
|
|
20241007,162200,15963192,759,759,759,759,0
|
|
20241007,162100,15963192,759,759,759,759,0
|
|
20241007,162000,15963192,759,759,759,759,0
|
|
20241007,161900,15963192,759,759,759,759,0
|
|
20241007,161800,15963192,759,759,759,759,0
|
|
20241007,161700,15963192,759,759,759,759,0
|
|
20241007,161600,15963192,759,759,759,759,3816
|
|
20241007,161500,15963192,759,759,759,759,0
|
|
20241007,161400,15963192,759,759,759,759,0
|
|
20241007,161300,15963192,759,759,759,759,0
|
|
20241007,161200,15963192,759,759,759,759,0
|
|
20241007,161100,15963192,759,759,759,759,0
|
|
20241007,161000,15963192,759,759,759,759,0
|
|
20241007,160900,15963192,759,759,759,759,0
|
|
20241007,160800,15963192,759,759,759,759,0
|
|
20241007,160700,15963192,759,759,759,759,0
|
|
20241007,160600,15963192,759,759,759,759,0
|
|
20241007,160500,15963192,759,759,759,759,0
|
|
20241007,160400,15963192,759,759,759,759,0
|
|
20241007,160300,15963192,759,759,759,759,0
|
|
20241007,160200,15963192,759,759,759,759,0
|
|
20241007,160100,15963192,759,759,759,759,0
|
|
20241007,160000,15963192,759,759,759,759,0
|
|
20241007,155900,15963192,759,759,759,759,0
|
|
20241007,155800,15963192,759,759,759,759,0
|
|
20241007,155700,15963192,759,759,759,759,0
|
|
20241007,155600,15963192,759,759,759,759,0
|
|
20241007,155500,15963192,759,759,759,759,0
|
|
20241007,155400,15963192,759,759,759,759,0
|
|
20241007,155300,15963192,759,759,759,759,0
|
|
20241007,155200,15963192,759,759,759,759,0
|
|
20241007,155100,15963192,759,759,759,759,0
|
|
20241007,155000,15963192,759,759,759,759,0
|
|
20241007,154900,15963192,759,759,759,759,0
|
|
20241007,154800,15963192,759,759,759,759,0
|
|
20241007,154700,15963192,759,759,759,759,0
|
|
20241007,154600,15963192,759,759,759,759,3816
|
|
20241007,154500,15963192,759,759,759,759,0
|
|
20241007,154400,15963192,759,759,759,759,0
|
|
20241007,154300,15963192,759,759,759,759,0
|
|
20241007,154200,15963192,759,759,759,759,0
|
|
20241007,154100,15963192,759,759,759,759,0
|
|
20241007,154000,15963192,759,759,759,759,0
|
|
20241007,153900,15963192,759,759,759,759,0
|
|
20241007,153800,15963192,759,759,759,759,0
|
|
20241007,153700,15963192,759,759,759,759,0
|
|
20241007,153600,15963192,759,759,759,759,0
|
|
20241007,153500,15963192,759,759,759,759,0
|
|
20241007,153400,15963192,759,759,759,759,0
|
|
20241007,153300,15963192,759,759,759,759,0
|
|
20241007,153200,15963192,759,759,759,759,0
|
|
20241007,153100,15963192,759,759,759,759,0
|
|
20241007,153000,15963192,759,759,759,759,3816
|
|
20241007,152900,13066848,749,749,749,749,0
|
|
20241007,152800,13066848,749,749,749,749,0
|
|
20241007,152700,13066848,749,749,749,749,0
|
|
20241007,152600,13066848,749,749,749,749,0
|
|
20241007,152500,13066848,749,749,749,749,0
|
|
20241007,152400,13066848,749,749,749,749,0
|
|
20241007,152300,13066848,749,749,749,749,0
|
|
20241007,152200,13066848,749,749,749,749,0
|
|
20241007,152100,13066848,749,749,749,749,0
|
|
20241007,152000,13066848,749,749,749,749,0
|
|
20241007,151900,13066848,749,746,749,746,2
|
|
20241007,151800,13065353,749,749,749,749,5
|
|
20241007,151700,13061608,749,748,749,748,22
|
|
20241007,151600,13045150,748,748,748,748,1
|
|
20241007,151500,13044402,748,745,748,745,12
|
|
20241007,151400,13035429,748,748,748,748,4
|
|
20241007,151300,13032437,749,749,749,749,0
|
|
20241007,151200,13032437,749,749,749,749,0
|
|
20241007,151100,13032437,749,749,749,749,0
|
|
20241007,151000,13032437,749,749,749,749,0
|
|
20241007,150900,13032437,749,749,749,749,1
|
|
20241007,150800,13031688,749,749,749,749,11
|
|
20241007,150700,13023449,749,749,749,749,5
|
|
20241007,150600,13019704,749,749,749,749,2
|
|
20241007,150500,13018206,747,747,747,747,1
|
|
20241007,150400,13017459,749,749,749,749,0
|
|
20241007,150300,13017459,749,749,749,749,2
|
|
20241007,150200,13015961,749,749,749,749,0
|
|
20241007,150100,13015961,749,749,749,749,0
|
|
20241007,150000,13015961,749,749,749,749,0
|
|
20241007,145900,13015961,749,749,749,749,0
|
|
20241007,145800,13015961,749,749,749,749,0
|
|
20241007,145700,13015961,749,749,749,749,0
|
|
20241007,145600,13015961,749,749,749,749,0
|
|
20241007,145500,13015961,749,741,749,741,112
|
|
20241007,145400,12932961,749,745,749,745,3
|
|
20241007,145300,12930722,746,746,746,746,100
|
|
20241007,145200,12856122,746,746,746,746,23
|
|
20241007,145100,12838964,749,749,749,749,1
|
|
20241007,145000,12838215,746,746,746,746,13
|
|
20241007,144900,12828517,749,749,749,749,0
|
|
20241007,144800,12828517,749,749,749,749,1
|
|
20241007,144700,12827768,747,747,747,747,23
|
|
20241007,144600,12810587,749,749,749,749,4
|
|
20241007,144500,12807591,749,747,749,747,2
|
|
20241007,144400,12806095,749,749,749,749,0
|
|
20241007,144300,12806095,749,749,749,749,3
|
|
20241007,144200,12803848,746,746,746,746,0
|
|
20241007,144100,12803848,746,746,746,746,67
|
|
20241007,144000,12753866,749,749,749,746,289
|
|
20241007,143900,12537605,748,748,748,748,203
|
|
20241007,143800,12385761,748,748,748,748,6
|
|
20241007,143700,12381273,748,748,748,748,3
|
|
20241007,143600,12379029,748,748,748,748,4
|
|
20241007,143500,12376037,745,746,746,745,3
|
|
20241007,143400,12373800,746,744,746,744,192
|
|
20241007,143300,12230939,744,744,744,744,111
|
|
20241007,143200,12148355,744,744,744,744,67
|
|
20241007,143100,12098507,743,743,743,743,0
|
|
20241007,143000,12098507,743,743,743,743,13
|
|
20241007,142900,12088848,744,744,744,744,23
|
|
20241007,142800,12071736,744,744,744,744,0
|
|
20241007,142700,12071736,744,744,744,744,2
|
|
20241007,142600,12070248,744,744,744,744,6
|
|
20241007,142500,12065784,744,744,744,743,60
|
|
20241007,142400,12021157,744,744,744,744,36
|
|
20241007,142300,11994373,744,744,744,744,12
|
|
20241007,142200,11985445,744,744,744,744,96
|
|
20241007,142100,11914021,744,744,744,744,11
|
|
20241007,142000,11905837,744,744,744,742,124
|
|
20241007,141900,11813603,744,742,744,742,299
|
|
20241007,141800,11591503,742,742,742,742,1763
|
|
20241007,141700,10283357,742,742,742,742,12
|
|
20241007,141600,10274453,740,740,740,740,0
|
|
20241007,141500,10274453,740,741,741,740,2813
|
|
20241007,141400,8192735,742,742,742,742,0
|
|
20241007,141300,8192735,742,742,742,742,10
|
|
20241007,141200,8185315,742,742,742,742,51
|
|
20241007,141100,8147473,742,742,742,742,85
|
|
20241007,141000,8084403,742,742,742,741,63
|
|
20241007,140900,8037670,742,742,742,742,58
|
|
20241007,140800,7994634,742,742,742,742,23
|
|
20241007,140700,7977568,742,742,742,742,0
|
|
20241007,140600,7977568,742,742,742,742,1
|
|
20241007,140500,7976826,741,741,741,741,13
|
|
20241007,140400,7967193,742,742,742,742,0
|
|
20241007,140300,7967193,742,742,742,742,24
|
|
20241007,140200,7949385,741,741,741,741,0
|
|
20241007,140100,7949385,741,741,741,741,0
|
|
20241007,140000,7949385,741,742,742,741,103
|
|
20241007,135900,7872972,742,742,742,742,0
|
|
20241007,135800,7872972,742,742,742,742,40
|
|
20241007,135700,7843292,742,742,742,742,0
|
|
20241007,135600,7843292,742,742,742,742,23
|
|
20241007,135500,7826226,741,741,741,741,13
|
|
20241007,135400,7816593,742,742,742,742,2
|
|
20241007,135300,7815109,742,742,742,742,0
|
|
20241007,135200,7815109,742,742,742,742,0
|
|
20241007,135100,7815109,742,742,742,742,23
|
|
20241007,135000,7798043,741,741,741,741,13
|
|
20241007,134900,7788410,742,742,742,742,0
|
|
20241007,134800,7788410,742,742,742,742,350
|
|
20241007,134700,7528710,742,742,742,742,0
|
|
20241007,134600,7528710,742,742,742,742,23
|
|
20241007,134500,7511644,741,741,741,741,13
|
|
20241007,134400,7502011,742,742,742,742,0
|
|
20241007,134300,7502011,742,742,742,742,46
|
|
20241007,134200,7467879,741,741,741,741,0
|
|
20241007,134100,7467879,741,741,741,741,0
|
|
20241007,134000,7467879,741,742,742,741,103
|
|
20241007,133900,7391466,741,741,741,741,0
|
|
20241007,133800,7391466,741,741,741,741,0
|
|
20241007,133700,7391466,741,741,741,741,0
|
|
20241007,133600,7391466,741,741,741,741,0
|
|
20241007,133500,7391466,741,741,741,741,13
|
|
20241007,133400,7381833,742,742,742,742,0
|
|
20241007,133300,7381833,742,742,742,742,0
|
|
20241007,133200,7381833,742,742,742,742,0
|
|
20241007,133100,7381833,742,742,742,742,24
|
|
20241007,133000,7364025,741,741,741,741,13
|
|
20241007,132900,7354392,742,742,742,742,0
|
|
20241007,132800,7354392,742,742,742,742,23
|
|
20241007,132700,7337326,741,741,741,741,0
|
|
20241007,132600,7337326,741,741,741,741,0
|
|
20241007,132500,7337326,741,741,741,741,13
|
|
20241007,132400,7327693,742,742,742,742,0
|
|
20241007,132300,7327693,742,742,742,742,0
|
|
20241007,132200,7327693,742,742,742,742,0
|
|
20241007,132100,7327693,742,742,742,742,0
|
|
20241007,132000,7327693,742,742,742,741,102
|
|
20241007,131900,7252020,742,742,742,742,0
|
|
20241007,131800,7252020,742,742,742,742,0
|
|
20241007,131700,7252020,742,742,742,742,0
|
|
20241007,131600,7252020,742,742,742,742,23
|
|
20241007,131500,7234954,741,741,741,741,13
|
|
20241007,131400,7225321,741,741,741,741,0
|
|
20241007,131300,7225321,741,741,741,741,0
|
|
20241007,131200,7225321,741,741,741,741,0
|
|
20241007,131100,7225321,741,741,741,741,0
|
|
20241007,131000,7225321,741,741,741,741,12
|
|
20241007,130900,7216429,742,742,742,742,0
|
|
20241007,130800,7216429,742,742,742,742,0
|
|
20241007,130700,7216429,742,742,742,742,0
|
|
20241007,130600,7216429,742,742,742,742,23
|
|
20241007,130500,7199363,741,742,742,741,22
|
|
20241007,130400,7183052,742,742,742,742,0
|
|
20241007,130300,7183052,742,742,742,742,0
|
|
20241007,130200,7183052,742,742,742,742,0
|
|
20241007,130100,7183052,742,742,742,742,1
|
|
20241007,130000,7182310,741,742,742,741,101
|
|
20241007,125900,7107379,742,742,742,742,23
|
|
20241007,125800,7090313,741,741,741,741,0
|
|
20241007,125700,7090313,741,741,741,741,0
|
|
20241007,125600,7090313,741,741,741,741,0
|
|
20241007,125500,7090313,741,741,741,741,13
|
|
20241007,125400,7080680,742,742,742,742,5
|
|
20241007,125300,7076970,741,741,741,741,0
|
|
20241007,125200,7076970,741,741,741,741,0
|
|
20241007,125100,7076970,741,741,741,741,0
|
|
20241007,125000,7076970,741,741,741,741,11
|
|
20241007,124900,7068819,742,742,742,742,0
|
|
20241007,124800,7068819,742,742,742,742,0
|
|
20241007,124700,7068819,742,742,742,742,0
|
|
20241007,124600,7068819,742,742,742,742,23
|
|
20241007,124500,7051753,741,741,741,741,13
|
|
20241007,124400,7042120,741,741,741,741,0
|
|
20241007,124300,7042120,741,741,741,741,0
|
|
20241007,124200,7042120,741,741,741,741,0
|
|
20241007,124100,7042120,741,741,741,741,0
|
|
20241007,124000,7042120,741,741,741,741,91
|
|
20241007,123900,6974689,741,741,741,741,24
|
|
20241007,123800,6956905,740,740,740,740,0
|
|
20241007,123700,6956905,740,740,740,740,218
|
|
20241007,123600,6795585,740,740,740,740,0
|
|
20241007,123500,6795585,740,740,740,740,13
|
|
20241007,123400,6785965,741,741,741,741,0
|
|
20241007,123300,6785965,741,741,741,741,0
|
|
20241007,123200,6785965,741,741,741,741,0
|
|
20241007,123100,6785965,741,741,741,741,23
|
|
20241007,123000,6768922,740,740,740,740,13
|
|
20241007,122900,6759302,741,741,741,741,0
|
|
20241007,122800,6759302,741,741,741,741,47
|
|
20241007,122700,6724475,740,740,740,740,0
|
|
20241007,122600,6724475,740,740,740,740,0
|
|
20241007,122500,6724475,740,740,740,740,13
|
|
20241007,122400,6714855,741,741,741,741,0
|
|
20241007,122300,6714855,741,741,741,741,0
|
|
20241007,122200,6714855,741,741,741,741,6
|
|
20241007,122100,6710409,741,741,741,741,0
|
|
20241007,122000,6710409,741,741,741,740,150
|
|
20241007,121900,6599272,740,740,740,740,0
|
|
20241007,121800,6599272,740,740,740,740,0
|
|
20241007,121700,6599272,740,740,740,740,0
|
|
20241007,121600,6599272,740,740,740,740,1082
|
|
20241007,121500,5798592,740,740,740,740,13
|
|
20241007,121400,5788972,741,741,741,741,0
|
|
20241007,121300,5788972,741,741,741,741,0
|
|
20241007,121200,5788972,741,741,741,741,0
|
|
20241007,121100,5788972,741,741,741,741,0
|
|
20241007,121000,5788972,741,741,741,740,254
|
|
20241007,120900,5600771,741,741,741,741,0
|
|
20241007,120800,5600771,741,741,741,741,0
|
|
20241007,120700,5600771,741,741,741,741,0
|
|
20241007,120600,5600771,741,741,741,741,24
|
|
20241007,120500,5582987,740,740,740,740,13
|
|
20241007,120400,5573367,741,741,741,741,0
|
|
20241007,120300,5573367,741,741,741,741,0
|
|
20241007,120200,5573367,741,741,741,741,0
|
|
20241007,120100,5573367,741,741,741,741,24
|
|
20241007,120000,5555583,740,741,741,740,104
|
|
20241007,115900,5478532,741,741,741,741,0
|
|
20241007,115800,5478532,741,741,741,741,23
|
|
20241007,115700,5461489,741,741,741,741,1
|
|
20241007,115600,5460748,739,740,740,739,301
|
|
20241007,115500,5238261,740,740,740,740,13
|
|
20241007,115400,5228641,741,741,741,741,0
|
|
20241007,115300,5228641,741,741,741,741,23
|
|
20241007,115200,5211598,741,741,741,741,0
|
|
20241007,115100,5211598,741,741,741,741,0
|
|
20241007,115000,5211598,741,740,741,740,43
|
|
20241007,114900,5179748,740,740,740,740,126
|
|
20241007,114800,5086508,741,741,741,741,0
|
|
20241007,114700,5086508,741,741,741,741,0
|
|
20241007,114600,5086508,741,741,741,741,23
|
|
20241007,114500,5069465,740,740,740,740,13
|
|
20241007,114400,5059845,741,741,741,741,0
|
|
20241007,114300,5059845,741,741,741,741,23
|
|
20241007,114200,5042802,740,740,740,740,0
|
|
20241007,114100,5042802,740,740,740,740,0
|
|
20241007,114000,5042802,740,741,741,740,104
|
|
20241007,113900,4965751,741,741,741,741,0
|
|
20241007,113800,4965751,741,741,741,741,23
|
|
20241007,113700,4948708,741,741,741,741,15
|
|
20241007,113600,4937593,741,741,741,741,0
|
|
20241007,113500,4937593,741,740,741,740,59
|
|
20241007,113400,4893887,741,741,741,741,0
|
|
20241007,113300,4893887,741,741,741,741,0
|
|
20241007,113200,4893887,741,741,741,741,0
|
|
20241007,113100,4893887,741,741,741,741,0
|
|
20241007,113000,4893887,741,740,741,740,14
|
|
20241007,112900,4883526,741,741,741,741,0
|
|
20241007,112800,4883526,741,741,741,741,0
|
|
20241007,112700,4883526,741,741,741,741,0
|
|
20241007,112600,4883526,741,741,741,741,0
|
|
20241007,112500,4883526,741,741,741,741,11
|
|
20241007,112400,4875375,742,742,742,742,0
|
|
20241007,112300,4875375,742,742,742,742,0
|
|
20241007,112200,4875375,742,742,742,742,0
|
|
20241007,112100,4875375,742,742,742,742,23
|
|
20241007,112000,4858309,741,742,742,741,104
|
|
20241007,111900,4781154,742,742,742,742,0
|
|
20241007,111800,4781154,742,742,742,742,1
|
|
20241007,111700,4780412,741,741,741,741,0
|
|
20241007,111600,4780412,741,741,741,741,0
|
|
20241007,111500,4780412,741,741,741,741,9
|
|
20241007,111400,4773743,741,741,741,741,3
|
|
20241007,111300,4771520,742,742,742,742,23
|
|
20241007,111200,4754454,741,741,741,741,0
|
|
20241007,111100,4754454,741,741,741,741,0
|
|
20241007,111000,4754454,741,741,741,741,13
|
|
20241007,110900,4744821,741,741,741,741,0
|
|
20241007,110800,4744821,741,741,741,741,0
|
|
20241007,110700,4744821,741,741,741,741,0
|
|
20241007,110600,4744821,741,741,741,741,0
|
|
20241007,110500,4744821,741,741,741,741,1
|
|
20241007,110400,4744080,742,742,742,742,20
|
|
20241007,110300,4729240,742,742,742,742,0
|
|
20241007,110200,4729240,742,742,742,742,65
|
|
20241007,110100,4681010,742,742,742,742,24
|
|
20241007,110000,4663202,741,742,742,741,104
|
|
20241007,105900,4586047,742,742,742,742,0
|
|
20241007,105800,4586047,742,742,742,742,0
|
|
20241007,105700,4586047,742,742,742,742,0
|
|
20241007,105600,4586047,742,742,742,742,23
|
|
20241007,105500,4568981,741,741,741,741,13
|
|
20241007,105400,4559348,740,740,740,740,0
|
|
20241007,105300,4559348,740,740,740,740,0
|
|
20241007,105200,4559348,740,740,740,740,0
|
|
20241007,105100,4559348,740,740,740,740,0
|
|
20241007,105000,4559348,740,741,741,740,412
|
|
20241007,104900,4254356,742,742,742,742,0
|
|
20241007,104800,4254356,742,742,742,742,0
|
|
20241007,104700,4254356,742,742,742,742,0
|
|
20241007,104600,4254356,742,742,742,742,0
|
|
20241007,104500,4254356,742,742,742,742,0
|
|
20241007,104400,4254356,742,742,742,742,0
|
|
20241007,104300,4254356,742,742,742,742,0
|
|
20241007,104200,4254356,742,742,742,742,0
|
|
20241007,104100,4254356,742,742,742,742,34
|
|
20241007,104000,4229128,742,742,742,742,104
|
|
20241007,103900,4151960,742,742,742,742,23
|
|
20241007,103800,4134894,742,742,742,742,0
|
|
20241007,103700,4134894,742,742,742,742,0
|
|
20241007,103600,4134894,742,742,742,742,27
|
|
20241007,103500,4114860,742,742,742,742,1
|
|
20241007,103400,4114118,742,742,742,742,1
|
|
20241007,103300,4113376,742,742,742,742,3
|
|
20241007,103200,4111150,742,742,742,742,2
|
|
20241007,103100,4109666,742,742,742,742,24
|
|
20241007,103000,4091858,742,742,742,742,2
|
|
20241007,102900,4090374,741,741,741,741,37
|
|
20241007,102800,4062957,742,742,742,742,23
|
|
20241007,102700,4045891,742,742,742,742,0
|
|
20241007,102600,4045891,742,742,742,742,21
|
|
20241007,102500,4030309,742,742,742,742,20
|
|
20241007,102400,4015469,742,742,742,742,1
|
|
20241007,102300,4014727,742,742,742,742,0
|
|
20241007,102200,4014727,742,742,742,742,7
|
|
20241007,102100,4009533,742,742,742,742,11
|
|
20241007,102000,4001371,742,742,742,742,91
|
|
20241007,101900,3933849,742,742,742,742,1
|
|
20241007,101800,3933107,742,741,742,740,252
|
|
20241007,101700,3746567,742,742,742,742,0
|
|
20241007,101600,3746567,742,742,742,742,3
|
|
20241007,101500,3744341,741,742,742,741,23
|
|
20241007,101400,3727288,742,742,742,742,41
|
|
20241007,101300,3696866,742,742,742,742,114
|
|
20241007,101200,3612278,742,742,742,742,6
|
|
20241007,101100,3607826,741,741,741,741,0
|
|
20241007,101000,3607826,741,741,741,741,13
|
|
20241007,100900,3598193,742,742,742,742,1
|
|
20241007,100800,3597451,740,740,740,740,0
|
|
20241007,100700,3597451,740,740,740,740,0
|
|
20241007,100600,3597451,740,740,740,740,0
|
|
20241007,100500,3597451,740,740,740,740,13
|
|
20241007,100400,3587831,742,742,742,742,0
|
|
20241007,100300,3587831,742,742,742,742,0
|
|
20241007,100200,3587831,742,742,742,739,40
|
|
20241007,100100,3558163,742,742,742,742,16
|
|
20241007,100000,3546291,739,742,742,739,104
|
|
20241007,095900,3469162,739,739,739,739,437
|
|
20241007,095800,3146219,740,740,740,740,0
|
|
20241007,095700,3146219,740,741,741,740,134
|
|
20241007,095600,3047036,741,741,741,741,0
|
|
20241007,095500,3047036,741,740,741,740,36
|
|
20241007,095400,3020373,742,742,742,742,5
|
|
20241007,095300,3016663,742,742,742,742,1
|
|
20241007,095200,3015921,742,740,742,740,13
|
|
20241007,095100,3006295,740,740,740,740,0
|
|
20241007,095000,3006295,740,742,742,740,15
|
|
20241007,094900,2995191,742,742,742,742,1
|
|
20241007,094800,2994449,742,742,742,742,140
|
|
20241007,094700,2890569,741,741,741,741,434
|
|
20241007,094600,2568975,741,741,741,741,34
|
|
20241007,094500,2543781,741,740,741,740,14
|
|
20241007,094400,2533420,741,741,741,741,1
|
|
20241007,094300,2532679,741,741,741,741,23
|
|
20241007,094200,2515636,741,741,741,741,0
|
|
20241007,094100,2515636,741,741,741,741,0
|
|
20241007,094000,2515636,741,741,741,740,127
|
|
20241007,093900,2421542,741,741,741,741,0
|
|
20241007,093800,2421542,741,741,741,741,0
|
|
20241007,093700,2421542,741,741,741,741,0
|
|
20241007,093600,2421542,741,741,741,741,0
|
|
20241007,093500,2421542,741,740,741,740,14
|
|
20241007,093400,2411181,739,739,739,739,0
|
|
20241007,093300,2411181,739,739,739,739,0
|
|
20241007,093200,2411181,739,739,739,739,0
|
|
20241007,093100,2411181,739,739,739,739,0
|
|
20241007,093000,2411181,739,739,739,739,13
|
|
20241007,092900,2401574,741,741,741,741,101
|
|
20241007,092800,2326733,740,740,740,740,23
|
|
20241007,092700,2309713,739,741,741,739,101
|
|
20241007,092600,2235072,739,739,739,739,0
|
|
20241007,092500,2235072,739,739,739,739,100
|
|
20241007,092400,2161172,741,741,741,741,0
|
|
20241007,092300,2161172,741,741,741,741,0
|
|
20241007,092200,2161172,741,741,741,741,0
|
|
20241007,092100,2161172,741,741,741,741,0
|
|
20241007,092000,2161172,741,741,741,741,91
|
|
20241007,091900,2093741,741,741,741,741,0
|
|
20241007,091800,2093741,741,741,741,741,0
|
|
20241007,091700,2093741,741,741,741,741,0
|
|
20241007,091600,2093741,741,741,741,741,0
|
|
20241007,091500,2093741,741,741,741,741,1
|
|
20241007,091400,2093000,738,738,738,738,0
|
|
20241007,091300,2093000,738,738,738,738,0
|
|
20241007,091200,2093000,738,738,738,738,0
|
|
20241007,091100,2093000,738,738,738,738,0
|
|
20241007,091000,2093000,738,738,738,738,15
|
|
20241007,090900,2081930,738,738,738,738,0
|
|
20241007,090800,2081930,738,738,738,738,0
|
|
20241007,090700,2081930,738,738,738,738,0
|
|
20241007,090600,2081930,738,739,739,738,664
|
|
20241007,090500,1591801,741,741,741,741,34
|
|
20241007,090400,1566607,741,741,741,741,0
|
|
20241007,090300,1566607,741,741,741,741,44
|
|
20241007,090200,1534003,741,741,741,741,0
|
|
20241007,090100,1534003,741,738,741,738,145
|
|
20241007,090000,1426990,740,741,741,738,1926
|