576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183300,17353496,705,705,705,705,7558
|
|
20241007,183200,17353496,705,705,705,705,0
|
|
20241007,183100,17353496,705,705,705,705,0
|
|
20241007,183000,17353496,705,705,705,705,0
|
|
20241007,182900,17353496,705,705,705,705,0
|
|
20241007,182800,17353496,705,705,705,705,0
|
|
20241007,182700,17353496,705,705,705,705,0
|
|
20241007,182600,17353496,705,705,705,705,0
|
|
20241007,182500,17353496,705,705,705,705,0
|
|
20241007,182400,17353496,705,705,705,705,0
|
|
20241007,182300,17353496,705,705,705,705,0
|
|
20241007,182200,17353496,705,705,705,705,0
|
|
20241007,182100,17353496,705,705,705,705,0
|
|
20241007,182000,17353496,705,705,705,705,0
|
|
20241007,181900,17353496,705,705,705,705,0
|
|
20241007,181800,17353496,705,705,705,705,0
|
|
20241007,181700,17353496,705,705,705,705,0
|
|
20241007,181600,17353496,705,705,705,705,0
|
|
20241007,181500,17353496,705,705,705,705,0
|
|
20241007,181400,17353496,705,705,705,705,0
|
|
20241007,181300,17353496,705,705,705,705,0
|
|
20241007,181200,17353496,705,705,705,705,0
|
|
20241007,181100,17353496,705,705,705,705,0
|
|
20241007,181000,17353496,705,705,705,705,0
|
|
20241007,180900,17353496,705,705,705,705,0
|
|
20241007,180800,17353496,705,705,705,705,0
|
|
20241007,180700,17353496,705,705,705,705,0
|
|
20241007,180600,17353496,705,705,705,705,0
|
|
20241007,180500,17353496,705,705,705,705,0
|
|
20241007,180400,17353496,705,705,705,705,0
|
|
20241007,180300,17353496,705,705,705,705,7558
|
|
20241007,180200,17353496,705,705,705,705,0
|
|
20241007,180100,17353496,705,705,705,705,0
|
|
20241007,180000,17353496,705,705,705,705,0
|
|
20241007,175900,17353496,705,705,705,705,0
|
|
20241007,175800,17353496,705,705,705,705,0
|
|
20241007,175700,17353496,705,705,705,705,0
|
|
20241007,175600,17353496,705,705,705,705,0
|
|
20241007,175500,17353496,705,705,705,705,0
|
|
20241007,175400,17353496,705,705,705,705,0
|
|
20241007,175300,17353496,705,705,705,705,0
|
|
20241007,175200,17353496,705,705,705,705,0
|
|
20241007,175100,17353496,705,705,705,705,0
|
|
20241007,175000,17353496,705,705,705,705,0
|
|
20241007,174900,17353496,705,705,705,705,0
|
|
20241007,174800,17353496,705,705,705,705,0
|
|
20241007,174700,17353496,705,705,705,705,0
|
|
20241007,174600,17353496,705,705,705,705,0
|
|
20241007,174500,17353496,705,705,705,705,0
|
|
20241007,174400,17353496,705,705,705,705,0
|
|
20241007,174300,17353496,705,705,705,705,0
|
|
20241007,174200,17353496,705,705,705,705,0
|
|
20241007,174100,17353496,705,705,705,705,0
|
|
20241007,174000,17353496,705,705,705,705,0
|
|
20241007,173900,17353496,705,705,705,705,0
|
|
20241007,173800,17353496,705,705,705,705,0
|
|
20241007,173700,17353496,705,705,705,705,0
|
|
20241007,173600,17353496,705,705,705,705,0
|
|
20241007,173500,17353496,705,705,705,705,0
|
|
20241007,173400,17353496,705,705,705,705,0
|
|
20241007,173300,17353496,705,705,705,705,7558
|
|
20241007,173200,17353496,705,705,705,705,0
|
|
20241007,173100,17353496,705,705,705,705,0
|
|
20241007,173000,17353496,705,705,705,705,0
|
|
20241007,172900,17353496,705,705,705,705,0
|
|
20241007,172800,17353496,705,705,705,705,0
|
|
20241007,172700,17353496,705,705,705,705,0
|
|
20241007,172600,17353496,705,705,705,705,0
|
|
20241007,172500,17353496,705,705,705,705,0
|
|
20241007,172400,17353496,705,705,705,705,0
|
|
20241007,172300,17353496,705,705,705,705,0
|
|
20241007,172200,17353496,705,705,705,705,0
|
|
20241007,172100,17353496,705,705,705,705,0
|
|
20241007,172000,17353496,705,705,705,705,0
|
|
20241007,171900,17353496,705,705,705,705,0
|
|
20241007,171800,17353496,705,705,705,705,0
|
|
20241007,171700,17353496,705,705,705,705,0
|
|
20241007,171600,17353496,705,705,705,705,0
|
|
20241007,171500,17353496,705,705,705,705,0
|
|
20241007,171400,17353496,705,705,705,705,0
|
|
20241007,171300,17353496,705,705,705,705,0
|
|
20241007,171200,17353496,705,705,705,705,0
|
|
20241007,171100,17353496,705,705,705,705,0
|
|
20241007,171000,17353496,705,705,705,705,0
|
|
20241007,170900,17353496,705,705,705,705,0
|
|
20241007,170800,17353496,705,705,705,705,0
|
|
20241007,170700,17353496,705,705,705,705,0
|
|
20241007,170600,17353496,705,705,705,705,0
|
|
20241007,170500,17353496,705,705,705,705,0
|
|
20241007,170400,17353496,705,705,705,705,0
|
|
20241007,170300,17353496,705,705,705,705,7558
|
|
20241007,170200,17353496,705,705,705,705,0
|
|
20241007,170100,17353496,705,705,705,705,0
|
|
20241007,170000,17353496,705,705,705,705,0
|
|
20241007,165900,17353496,705,705,705,705,0
|
|
20241007,165800,17353496,705,705,705,705,0
|
|
20241007,165700,17353496,705,705,705,705,0
|
|
20241007,165600,17353496,705,705,705,705,0
|
|
20241007,165500,17353496,705,705,705,705,0
|
|
20241007,165400,17353496,705,705,705,705,0
|
|
20241007,165300,17353496,705,705,705,705,0
|
|
20241007,165200,17353496,705,705,705,705,0
|
|
20241007,165100,17353496,705,705,705,705,0
|
|
20241007,165000,17353496,705,705,705,705,0
|
|
20241007,164900,17353496,705,705,705,705,0
|
|
20241007,164800,17353496,705,705,705,705,0
|
|
20241007,164700,17353496,705,705,705,705,0
|
|
20241007,164600,17353496,705,705,705,705,0
|
|
20241007,164500,17353496,705,705,705,705,0
|
|
20241007,164400,17353496,705,705,705,705,0
|
|
20241007,164300,17353496,705,705,705,705,0
|
|
20241007,164200,17353496,705,705,705,705,0
|
|
20241007,164100,17353496,705,705,705,705,0
|
|
20241007,164000,17353496,705,705,705,705,0
|
|
20241007,163900,17353496,705,705,705,705,0
|
|
20241007,163800,17353496,705,705,705,705,0
|
|
20241007,163700,17353496,705,705,705,705,0
|
|
20241007,163600,17353496,705,705,705,705,0
|
|
20241007,163500,17353496,705,705,705,705,0
|
|
20241007,163400,17353496,705,705,705,705,0
|
|
20241007,163300,17353496,705,705,705,705,7558
|
|
20241007,163200,17353496,705,705,705,705,0
|
|
20241007,163100,17353496,705,705,705,705,0
|
|
20241007,163000,17353496,705,705,705,705,0
|
|
20241007,162900,17353496,705,705,705,705,0
|
|
20241007,162800,17353496,705,705,705,705,0
|
|
20241007,162700,17353496,705,705,705,705,0
|
|
20241007,162600,17353496,705,705,705,705,0
|
|
20241007,162500,17353496,705,705,705,705,0
|
|
20241007,162400,17353496,705,705,705,705,0
|
|
20241007,162300,17353496,705,705,705,705,0
|
|
20241007,162200,17353496,705,705,705,705,0
|
|
20241007,162100,17353496,705,705,705,705,0
|
|
20241007,162000,17353496,705,705,705,705,0
|
|
20241007,161900,17353496,705,705,705,705,0
|
|
20241007,161800,17353496,705,705,705,705,0
|
|
20241007,161700,17353496,705,705,705,705,0
|
|
20241007,161600,17353496,705,705,705,705,0
|
|
20241007,161500,17353496,705,705,705,705,0
|
|
20241007,161400,17353496,705,705,705,705,0
|
|
20241007,161300,17353496,705,705,705,705,0
|
|
20241007,161200,17353496,705,705,705,705,0
|
|
20241007,161100,17353496,705,705,705,705,0
|
|
20241007,161000,17353496,705,705,705,705,0
|
|
20241007,160900,17353496,705,705,705,705,0
|
|
20241007,160800,17353496,705,705,705,705,0
|
|
20241007,160700,17353496,705,705,705,705,0
|
|
20241007,160600,17353496,705,705,705,705,0
|
|
20241007,160500,17353496,705,705,705,705,0
|
|
20241007,160400,17353496,705,705,705,705,0
|
|
20241007,160300,17353496,705,705,705,705,7558
|
|
20241007,160200,17353496,705,705,705,705,0
|
|
20241007,160100,17353496,705,705,705,705,0
|
|
20241007,160000,17353496,705,705,705,705,0
|
|
20241007,155900,17353496,705,705,705,705,0
|
|
20241007,155800,17353496,705,705,705,705,0
|
|
20241007,155700,17353496,705,705,705,705,0
|
|
20241007,155600,17353496,705,705,705,705,0
|
|
20241007,155500,17353496,705,705,705,705,0
|
|
20241007,155400,17353496,705,705,705,705,0
|
|
20241007,155300,17353496,705,705,705,705,0
|
|
20241007,155200,17353496,705,705,705,705,0
|
|
20241007,155100,17353496,705,705,705,705,0
|
|
20241007,155000,17353496,705,705,705,705,0
|
|
20241007,154900,17353496,705,705,705,705,0
|
|
20241007,154800,17353496,705,705,705,705,0
|
|
20241007,154700,17353496,705,705,705,705,0
|
|
20241007,154600,17353496,705,705,705,705,0
|
|
20241007,154500,17353496,705,705,705,705,0
|
|
20241007,154400,17353496,705,705,705,705,0
|
|
20241007,154300,17353496,705,705,705,705,0
|
|
20241007,154200,17353496,705,705,705,705,0
|
|
20241007,154100,17353496,705,705,705,705,0
|
|
20241007,154000,17353496,705,705,705,705,0
|
|
20241007,153900,17353496,705,705,705,705,0
|
|
20241007,153800,17353496,705,705,705,705,0
|
|
20241007,153700,17353496,705,705,705,705,0
|
|
20241007,153600,17353496,705,705,705,705,0
|
|
20241007,153500,17353496,705,705,705,705,0
|
|
20241007,153400,17353496,705,705,705,705,0
|
|
20241007,153300,17353496,705,705,705,705,7558
|
|
20241007,153200,17353496,705,705,705,705,0
|
|
20241007,153100,17353496,705,705,705,705,0
|
|
20241007,153000,17353496,705,705,705,705,7558
|
|
20241007,152900,12025106,709,709,709,709,0
|
|
20241007,152800,12025106,709,709,709,709,0
|
|
20241007,152700,12025106,709,709,709,709,0
|
|
20241007,152600,12025106,709,709,709,709,0
|
|
20241007,152500,12025106,709,709,709,709,0
|
|
20241007,152400,12025106,709,709,709,709,0
|
|
20241007,152300,12025106,709,709,709,709,0
|
|
20241007,152200,12025106,709,709,709,709,0
|
|
20241007,152100,12025106,709,709,709,709,0
|
|
20241007,152000,12025106,709,709,709,709,0
|
|
20241007,151900,12025106,709,710,710,709,14
|
|
20241007,151800,12015177,711,711,711,711,110
|
|
20241007,151700,11936967,711,711,711,711,0
|
|
20241007,151600,11936967,711,711,711,711,5
|
|
20241007,151500,11933412,711,711,711,711,0
|
|
20241007,151400,11933412,711,711,711,711,10
|
|
20241007,151300,11926302,710,710,710,710,0
|
|
20241007,151200,11926302,710,711,711,710,11
|
|
20241007,151100,11918487,711,711,711,711,0
|
|
20241007,151000,11918487,711,711,711,711,0
|
|
20241007,150900,11918487,711,711,711,711,3
|
|
20241007,150800,11916354,712,712,712,712,1
|
|
20241007,150700,11915642,711,711,711,711,0
|
|
20241007,150600,11915642,711,711,711,711,12
|
|
20241007,150500,11907110,711,711,711,711,0
|
|
20241007,150400,11907110,711,711,711,711,0
|
|
20241007,150300,11907110,711,711,711,711,0
|
|
20241007,150200,11907110,711,711,711,711,0
|
|
20241007,150100,11907110,711,711,711,711,0
|
|
20241007,150000,11907110,711,711,711,711,0
|
|
20241007,145900,11907110,711,712,712,711,43
|
|
20241007,145800,11876505,712,712,712,712,0
|
|
20241007,145700,11876505,712,712,712,712,0
|
|
20241007,145600,11876505,712,712,712,712,12
|
|
20241007,145500,11867961,711,711,711,711,0
|
|
20241007,145400,11867961,711,711,711,711,0
|
|
20241007,145300,11867961,711,711,711,711,0
|
|
20241007,145200,11867961,711,711,711,711,0
|
|
20241007,145100,11867961,711,711,711,711,12
|
|
20241007,145000,11859429,713,713,713,713,0
|
|
20241007,144900,11859429,713,713,713,713,0
|
|
20241007,144800,11859429,713,713,713,713,0
|
|
20241007,144700,11859429,713,713,713,713,0
|
|
20241007,144600,11859429,713,713,713,713,0
|
|
20241007,144500,11859429,713,713,713,713,0
|
|
20241007,144400,11859429,713,713,713,713,0
|
|
20241007,144300,11859429,713,713,713,713,0
|
|
20241007,144200,11859429,713,713,713,713,0
|
|
20241007,144100,11859429,713,713,713,713,0
|
|
20241007,144000,11859429,713,713,713,713,0
|
|
20241007,143900,11859429,713,713,713,713,0
|
|
20241007,143800,11859429,713,713,713,713,0
|
|
20241007,143700,11859429,713,713,713,713,0
|
|
20241007,143600,11859429,713,713,713,713,1
|
|
20241007,143500,11858716,705,705,705,705,0
|
|
20241007,143400,11858716,705,705,705,705,0
|
|
20241007,143300,11858716,705,705,705,705,0
|
|
20241007,143200,11858716,705,705,705,705,0
|
|
20241007,143100,11858716,705,705,705,705,0
|
|
20241007,143000,11858716,705,709,709,705,820
|
|
20241007,142900,11280572,708,711,711,708,1140
|
|
20241007,142800,10472355,710,710,710,710,1020
|
|
20241007,142700,9748155,709,713,713,709,1700
|
|
20241007,142600,8542733,714,714,714,714,0
|
|
20241007,142500,8542733,714,714,714,714,0
|
|
20241007,142400,8542733,714,714,714,714,0
|
|
20241007,142300,8542733,714,714,714,714,2
|
|
20241007,142200,8541305,715,715,715,715,29
|
|
20241007,142100,8520570,715,715,715,715,0
|
|
20241007,142000,8520570,715,715,715,715,0
|
|
20241007,141900,8520570,715,715,715,715,30
|
|
20241007,141800,8499120,715,715,715,715,29
|
|
20241007,141700,8478385,714,715,715,714,15
|
|
20241007,141600,8467661,715,715,715,715,0
|
|
20241007,141500,8467661,715,715,715,715,0
|
|
20241007,141400,8467661,715,715,715,715,0
|
|
20241007,141300,8467661,715,715,715,715,0
|
|
20241007,141200,8467661,715,715,715,715,0
|
|
20241007,141100,8467661,715,715,715,715,29
|
|
20241007,141000,8446926,715,715,715,715,0
|
|
20241007,140900,8446926,715,715,715,715,0
|
|
20241007,140800,8446926,715,715,715,715,29
|
|
20241007,140700,8426191,715,715,715,715,0
|
|
20241007,140600,8426191,715,715,715,715,0
|
|
20241007,140500,8426191,715,715,715,715,0
|
|
20241007,140400,8426191,715,715,715,715,30
|
|
20241007,140300,8404741,715,715,715,715,0
|
|
20241007,140200,8404741,715,715,715,715,0
|
|
20241007,140100,8404741,715,715,715,715,30
|
|
20241007,140000,8383291,715,715,715,715,0
|
|
20241007,135900,8383291,715,715,715,715,0
|
|
20241007,135800,8383291,715,715,715,715,0
|
|
20241007,135700,8383291,715,715,715,715,0
|
|
20241007,135600,8383291,715,715,715,715,29
|
|
20241007,135500,8362556,715,715,715,715,0
|
|
20241007,135400,8362556,715,715,715,715,0
|
|
20241007,135300,8362556,715,715,715,715,0
|
|
20241007,135200,8362556,715,715,715,715,0
|
|
20241007,135100,8362556,715,715,715,715,29
|
|
20241007,135000,8341821,715,715,715,715,0
|
|
20241007,134900,8341821,715,715,715,715,0
|
|
20241007,134800,8341821,715,715,715,715,0
|
|
20241007,134700,8341821,715,715,715,715,0
|
|
20241007,134600,8341821,715,715,715,715,29
|
|
20241007,134500,8321086,715,715,715,715,0
|
|
20241007,134400,8321086,715,715,715,715,58
|
|
20241007,134300,8279616,714,714,714,714,0
|
|
20241007,134200,8279616,714,714,714,714,2
|
|
20241007,134100,8278188,714,714,714,714,0
|
|
20241007,134000,8278188,714,714,714,714,0
|
|
20241007,133900,8278188,714,714,714,714,0
|
|
20241007,133800,8278188,714,714,714,714,0
|
|
20241007,133700,8278188,714,714,714,714,0
|
|
20241007,133600,8278188,714,714,714,714,0
|
|
20241007,133500,8278188,714,714,714,714,0
|
|
20241007,133400,8278188,714,714,714,714,0
|
|
20241007,133300,8278188,714,714,714,714,0
|
|
20241007,133200,8278188,714,714,714,714,0
|
|
20241007,133100,8278188,714,714,714,714,26
|
|
20241007,133000,8259624,711,711,711,711,0
|
|
20241007,132900,8259624,711,711,711,711,0
|
|
20241007,132800,8259624,711,711,711,711,0
|
|
20241007,132700,8259624,711,711,711,711,0
|
|
20241007,132600,8259624,711,711,711,711,500
|
|
20241007,132500,7904124,717,717,717,717,0
|
|
20241007,132400,7904124,717,715,717,709,3500
|
|
20241007,132300,5417202,716,716,716,716,0
|
|
20241007,132200,5417202,716,716,716,716,67
|
|
20241007,132100,5369230,716,716,716,716,29
|
|
20241007,132000,5348466,716,716,716,716,0
|
|
20241007,131900,5348466,716,716,716,716,1
|
|
20241007,131800,5347750,715,715,715,715,44
|
|
20241007,131700,5316290,715,715,715,715,0
|
|
20241007,131600,5316290,715,715,715,715,29
|
|
20241007,131500,5295555,715,715,715,715,0
|
|
20241007,131400,5295555,715,715,715,715,1
|
|
20241007,131300,5294840,715,715,715,715,0
|
|
20241007,131200,5294840,715,715,715,715,0
|
|
20241007,131100,5294840,715,715,715,715,29
|
|
20241007,131000,5274105,715,715,715,715,0
|
|
20241007,130900,5274105,715,715,715,715,0
|
|
20241007,130800,5274105,715,715,715,715,1
|
|
20241007,130700,5273390,711,711,711,711,0
|
|
20241007,130600,5273390,711,711,711,711,0
|
|
20241007,130500,5273390,711,711,711,711,0
|
|
20241007,130400,5273390,711,711,711,711,0
|
|
20241007,130300,5273390,711,711,711,711,0
|
|
20241007,130200,5273390,711,711,711,711,0
|
|
20241007,130100,5273390,711,711,711,711,0
|
|
20241007,130000,5273390,711,711,711,711,0
|
|
20241007,125900,5273390,711,711,711,711,0
|
|
20241007,125800,5273390,711,711,711,711,0
|
|
20241007,125700,5273390,711,711,711,711,0
|
|
20241007,125600,5273390,711,715,715,711,1500
|
|
20241007,125500,4206153,716,716,716,716,0
|
|
20241007,125400,4206153,716,716,716,716,0
|
|
20241007,125300,4206153,716,716,716,716,0
|
|
20241007,125200,4206153,716,716,716,716,0
|
|
20241007,125100,4206153,716,716,716,716,29
|
|
20241007,125000,4185389,716,716,716,716,0
|
|
20241007,124900,4185389,716,716,716,716,0
|
|
20241007,124800,4185389,716,716,716,716,0
|
|
20241007,124700,4185389,716,716,716,716,0
|
|
20241007,124600,4185389,716,716,716,716,29
|
|
20241007,124500,4164625,715,715,715,715,0
|
|
20241007,124400,4164625,715,715,715,715,0
|
|
20241007,124300,4164625,715,715,715,715,0
|
|
20241007,124200,4164625,715,715,715,715,0
|
|
20241007,124100,4164625,715,716,716,715,32
|
|
20241007,124000,4141716,715,715,715,715,0
|
|
20241007,123900,4141716,715,716,716,715,11
|
|
20241007,123800,4133841,712,712,712,712,0
|
|
20241007,123700,4133841,712,712,712,712,0
|
|
20241007,123600,4133841,712,712,712,712,0
|
|
20241007,123500,4133841,712,712,712,712,0
|
|
20241007,123400,4133841,712,712,712,712,0
|
|
20241007,123300,4133841,712,712,712,712,0
|
|
20241007,123200,4133841,712,712,712,712,0
|
|
20241007,123100,4133841,712,712,712,712,0
|
|
20241007,123000,4133841,712,712,712,712,0
|
|
20241007,122900,4133841,712,712,712,712,0
|
|
20241007,122800,4133841,712,712,712,712,0
|
|
20241007,122700,4133841,712,712,712,712,0
|
|
20241007,122600,4133841,712,712,712,712,0
|
|
20241007,122500,4133841,712,712,712,712,0
|
|
20241007,122400,4133841,712,712,712,712,0
|
|
20241007,122300,4133841,712,712,712,712,0
|
|
20241007,122200,4133841,712,712,712,712,0
|
|
20241007,122100,4133841,712,712,712,712,0
|
|
20241007,122000,4133841,712,712,712,712,0
|
|
20241007,121900,4133841,712,712,712,712,0
|
|
20241007,121800,4133841,712,712,712,712,0
|
|
20241007,121700,4133841,712,712,712,712,0
|
|
20241007,121600,4133841,712,712,712,712,0
|
|
20241007,121500,4133841,712,715,715,712,1500
|
|
20241007,121400,3065055,716,716,716,716,0
|
|
20241007,121300,3065055,716,716,716,716,0
|
|
20241007,121200,3065055,716,716,716,716,0
|
|
20241007,121100,3065055,716,716,716,716,122
|
|
20241007,121000,2977703,716,716,716,716,0
|
|
20241007,120900,2977703,716,716,716,716,8
|
|
20241007,120800,2971975,717,717,717,717,0
|
|
20241007,120700,2971975,717,717,717,717,0
|
|
20241007,120600,2971975,717,717,717,717,29
|
|
20241007,120500,2951182,717,717,717,717,0
|
|
20241007,120400,2951182,717,717,717,717,0
|
|
20241007,120300,2951182,717,717,717,717,0
|
|
20241007,120200,2951182,717,717,717,717,0
|
|
20241007,120100,2951182,717,717,717,717,30
|
|
20241007,120000,2929672,717,717,717,717,0
|
|
20241007,115900,2929672,717,717,717,717,0
|
|
20241007,115800,2929672,717,717,717,717,29
|
|
20241007,115700,2908879,717,717,717,717,0
|
|
20241007,115600,2908879,717,717,717,717,0
|
|
20241007,115500,2908879,717,717,717,717,0
|
|
20241007,115400,2908879,717,717,717,717,0
|
|
20241007,115300,2908879,717,717,717,717,29
|
|
20241007,115200,2888086,716,716,716,716,0
|
|
20241007,115100,2888086,716,716,716,716,0
|
|
20241007,115000,2888086,716,716,716,716,0
|
|
20241007,114900,2888086,716,716,716,716,5
|
|
20241007,114800,2884506,717,717,717,717,0
|
|
20241007,114700,2884506,717,717,717,717,0
|
|
20241007,114600,2884506,717,717,717,717,29
|
|
20241007,114500,2863713,717,717,717,717,0
|
|
20241007,114400,2863713,717,717,717,717,29
|
|
20241007,114300,2842920,717,717,717,717,0
|
|
20241007,114200,2842920,717,717,717,717,1
|
|
20241007,114100,2842203,718,718,718,718,0
|
|
20241007,114000,2842203,718,718,718,718,0
|
|
20241007,113900,2842203,718,718,718,718,0
|
|
20241007,113800,2842203,718,718,718,718,0
|
|
20241007,113700,2842203,718,718,718,718,0
|
|
20241007,113600,2842203,718,718,718,718,87
|
|
20241007,113500,2779737,718,718,718,718,0
|
|
20241007,113400,2779737,718,718,718,718,0
|
|
20241007,113300,2779737,718,718,718,718,0
|
|
20241007,113200,2779737,718,718,718,718,0
|
|
20241007,113100,2779737,718,718,718,718,0
|
|
20241007,113000,2779737,718,718,718,718,0
|
|
20241007,112900,2779737,718,718,718,718,0
|
|
20241007,112800,2779737,718,718,718,718,0
|
|
20241007,112700,2779737,718,718,718,718,0
|
|
20241007,112600,2779737,718,718,718,718,0
|
|
20241007,112500,2779737,718,718,718,718,0
|
|
20241007,112400,2779737,718,718,718,718,0
|
|
20241007,112300,2779737,718,718,718,718,0
|
|
20241007,112200,2779737,718,718,718,718,0
|
|
20241007,112100,2779737,718,718,718,718,29
|
|
20241007,112000,2758915,718,718,718,718,1
|
|
20241007,111900,2758197,718,718,718,718,0
|
|
20241007,111800,2758197,718,718,718,718,0
|
|
20241007,111700,2758197,718,718,718,718,0
|
|
20241007,111600,2758197,718,718,718,718,29
|
|
20241007,111500,2737375,718,718,718,718,0
|
|
20241007,111400,2737375,718,718,718,718,0
|
|
20241007,111300,2737375,718,718,718,718,29
|
|
20241007,111200,2716553,718,718,718,718,0
|
|
20241007,111100,2716553,718,718,718,718,0
|
|
20241007,111000,2716553,718,718,718,718,0
|
|
20241007,110900,2716553,718,718,718,718,0
|
|
20241007,110800,2716553,718,718,718,718,1500
|
|
20241007,110700,1639553,718,718,718,718,0
|
|
20241007,110600,1639553,718,718,718,718,29
|
|
20241007,110500,1618731,718,718,718,718,0
|
|
20241007,110400,1618731,718,718,718,718,0
|
|
20241007,110300,1618731,718,718,718,718,0
|
|
20241007,110200,1618731,718,718,718,718,0
|
|
20241007,110100,1618731,718,718,718,718,30
|
|
20241007,110000,1597191,718,718,718,718,0
|
|
20241007,105900,1597191,718,718,718,718,0
|
|
20241007,105800,1597191,718,718,718,718,0
|
|
20241007,105700,1597191,718,718,718,718,29
|
|
20241007,105600,1576369,718,718,718,718,0
|
|
20241007,105500,1576369,718,718,718,718,0
|
|
20241007,105400,1576369,718,718,718,718,0
|
|
20241007,105300,1576369,718,718,718,718,58
|
|
20241007,105200,1534725,718,718,718,718,0
|
|
20241007,105100,1534725,718,718,718,718,1
|
|
20241007,105000,1534007,717,717,717,717,0
|
|
20241007,104900,1534007,717,717,717,717,0
|
|
20241007,104800,1534007,717,717,717,717,0
|
|
20241007,104700,1534007,717,718,718,717,648
|
|
20241007,104600,1068799,718,718,718,718,22
|
|
20241007,104500,1053003,719,719,719,719,0
|
|
20241007,104400,1053003,719,719,719,719,0
|
|
20241007,104300,1053003,719,719,719,719,0
|
|
20241007,104200,1053003,719,719,719,719,0
|
|
20241007,104100,1053003,719,719,719,719,29
|
|
20241007,104000,1032152,719,719,719,719,0
|
|
20241007,103900,1032152,719,719,719,719,200
|
|
20241007,103800,888352,719,719,719,719,0
|
|
20241007,103700,888352,719,719,719,719,0
|
|
20241007,103600,888352,719,719,719,719,29
|
|
20241007,103500,867501,719,719,719,719,0
|
|
20241007,103400,867501,719,719,719,719,0
|
|
20241007,103300,867501,719,719,719,719,0
|
|
20241007,103200,867501,719,719,719,719,0
|
|
20241007,103100,867501,719,719,719,719,29
|
|
20241007,103000,846650,719,719,719,719,70
|
|
20241007,102900,796320,718,718,718,718,15
|
|
20241007,102800,785550,719,719,719,719,100
|
|
20241007,102700,713650,719,719,719,719,6
|
|
20241007,102600,709336,719,719,719,719,0
|
|
20241007,102500,709336,719,719,719,719,104
|
|
20241007,102400,634560,718,718,718,718,0
|
|
20241007,102300,634560,718,719,719,718,177
|
|
20241007,102200,507374,719,719,719,719,58
|
|
20241007,102100,465672,719,719,719,719,100
|
|
20241007,102000,393772,719,719,719,719,0
|
|
20241007,101900,393772,719,719,719,719,0
|
|
20241007,101800,393772,719,719,719,719,0
|
|
20241007,101700,393772,719,719,719,719,0
|
|
20241007,101600,393772,719,719,719,719,20
|
|
20241007,101500,379392,719,719,719,719,0
|
|
20241007,101400,379392,719,719,719,719,0
|
|
20241007,101300,379392,719,719,719,719,29
|
|
20241007,101200,358541,719,719,719,719,0
|
|
20241007,101100,358541,719,719,719,719,0
|
|
20241007,101000,358541,719,719,719,719,0
|
|
20241007,100900,358541,719,719,719,719,0
|
|
20241007,100800,358541,719,719,719,719,29
|
|
20241007,100700,337690,719,719,719,719,0
|
|
20241007,100600,337690,719,719,719,719,50
|
|
20241007,100500,301740,719,719,719,719,5
|
|
20241007,100400,298145,719,719,719,719,0
|
|
20241007,100300,298145,719,719,719,719,0
|
|
20241007,100200,298145,719,719,719,719,0
|
|
20241007,100100,298145,719,719,719,719,0
|
|
20241007,100000,298145,719,719,719,719,0
|
|
20241007,095900,298145,719,719,719,719,0
|
|
20241007,095800,298145,719,719,719,719,0
|
|
20241007,095700,298145,719,719,719,719,29
|
|
20241007,095600,277294,718,718,718,718,0
|
|
20241007,095500,277294,718,719,719,718,32
|
|
20241007,095400,254289,719,719,719,719,0
|
|
20241007,095300,254289,719,719,719,719,0
|
|
20241007,095200,254289,719,719,719,719,0
|
|
20241007,095100,254289,719,719,719,719,0
|
|
20241007,095000,254289,719,719,719,719,0
|
|
20241007,094900,254289,719,719,719,719,1
|
|
20241007,094800,253570,718,718,718,718,0
|
|
20241007,094700,253570,718,718,718,718,0
|
|
20241007,094600,253570,718,718,718,718,0
|
|
20241007,094500,253570,718,718,718,718,0
|
|
20241007,094400,253570,718,718,718,718,14
|
|
20241007,094300,243518,718,719,719,718,35
|
|
20241007,094200,218359,718,718,718,718,0
|
|
20241007,094100,218359,718,718,718,718,0
|
|
20241007,094000,218359,718,718,718,718,10
|
|
20241007,093900,211179,719,719,719,719,6
|
|
20241007,093800,206865,719,719,719,719,1
|
|
20241007,093700,206146,719,719,719,719,0
|
|
20241007,093600,206146,719,719,719,719,0
|
|
20241007,093500,206146,719,719,719,719,10
|
|
20241007,093400,198956,718,718,718,718,0
|
|
20241007,093300,198956,718,718,718,718,0
|
|
20241007,093200,198956,718,718,718,718,10
|
|
20241007,093100,191776,718,718,718,718,71
|
|
20241007,093000,140798,717,717,717,717,0
|
|
20241007,092900,140798,717,717,717,717,0
|
|
20241007,092800,140798,717,717,717,717,0
|
|
20241007,092700,140798,717,717,717,717,1
|
|
20241007,092600,140081,718,718,718,718,0
|
|
20241007,092500,140081,718,718,718,718,0
|
|
20241007,092400,140081,718,718,718,718,0
|
|
20241007,092300,140081,718,718,718,718,29
|
|
20241007,092200,119259,718,718,718,718,1
|
|
20241007,092100,118541,709,709,709,709,0
|
|
20241007,092000,118541,709,709,709,709,1
|
|
20241007,091900,117832,719,719,719,719,0
|
|
20241007,091800,117832,719,719,719,719,0
|
|
20241007,091700,117832,719,719,719,719,0
|
|
20241007,091600,117832,719,719,719,719,0
|
|
20241007,091500,117832,719,719,719,719,69
|
|
20241007,091400,68221,719,719,719,719,17
|
|
20241007,091300,55998,719,717,719,717,14
|
|
20241007,091200,45934,711,711,711,711,0
|
|
20241007,091100,45934,711,711,711,711,0
|
|
20241007,091000,45934,711,711,711,711,0
|
|
20241007,090900,45934,711,711,711,711,1
|
|
20241007,090800,45223,710,710,710,710,0
|
|
20241007,090700,45223,710,718,718,710,52
|
|
20241007,090600,7901,718,718,718,718,0
|
|
20241007,090500,7901,718,718,718,718,0
|
|
20241007,090400,7901,718,718,718,718,0
|
|
20241007,090300,7901,718,718,718,718,0
|
|
20241007,090200,7901,718,718,718,718,0
|
|
20241007,090100,7901,718,718,718,718,0
|
|
20241007,090000,7901,718,721,721,718,11
|