586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,184300,62653490,1597,1597,1597,1597,718
|
|
20241004,184200,62653490,1597,1597,1597,1597,0
|
|
20241004,184100,62653490,1597,1597,1597,1597,0
|
|
20241004,184000,62653490,1597,1597,1597,1597,0
|
|
20241004,183900,62653490,1597,1597,1597,1597,0
|
|
20241004,183800,62653490,1597,1597,1597,1597,0
|
|
20241004,183700,62653490,1597,1597,1597,1597,0
|
|
20241004,183600,62653490,1597,1597,1597,1597,0
|
|
20241004,183500,62653490,1597,1597,1597,1597,0
|
|
20241004,183400,62653490,1597,1597,1597,1597,0
|
|
20241004,183300,62653490,1597,1597,1597,1597,0
|
|
20241004,183200,62653490,1597,1597,1597,1597,0
|
|
20241004,183100,62653490,1597,1597,1597,1597,0
|
|
20241004,183000,62653490,1597,1597,1597,1597,0
|
|
20241004,182900,62653490,1597,1597,1597,1597,0
|
|
20241004,182800,62653490,1597,1597,1597,1597,0
|
|
20241004,182700,62653490,1597,1597,1597,1597,0
|
|
20241004,182600,62653490,1597,1597,1597,1597,0
|
|
20241004,182500,62653490,1597,1597,1597,1597,0
|
|
20241004,182400,62653490,1597,1597,1597,1597,0
|
|
20241004,182300,62653490,1597,1597,1597,1597,0
|
|
20241004,182200,62653490,1597,1597,1597,1597,0
|
|
20241004,182100,62653490,1597,1597,1597,1597,0
|
|
20241004,182000,62653490,1597,1597,1597,1597,0
|
|
20241004,181900,62653490,1597,1597,1597,1597,0
|
|
20241004,181800,62653490,1597,1597,1597,1597,0
|
|
20241004,181700,62653490,1597,1597,1597,1597,0
|
|
20241004,181600,62653490,1597,1597,1597,1597,0
|
|
20241004,181500,62653490,1597,1597,1597,1597,0
|
|
20241004,181400,62653490,1597,1597,1597,1597,0
|
|
20241004,181300,62653490,1597,1597,1597,1597,718
|
|
20241004,181200,62653490,1597,1597,1597,1597,0
|
|
20241004,181100,62653490,1597,1597,1597,1597,0
|
|
20241004,181000,62653490,1597,1597,1597,1597,0
|
|
20241004,180900,62653490,1597,1597,1597,1597,0
|
|
20241004,180800,62653490,1597,1597,1597,1597,0
|
|
20241004,180700,62653490,1597,1597,1597,1597,0
|
|
20241004,180600,62653490,1597,1597,1597,1597,0
|
|
20241004,180500,62653490,1597,1597,1597,1597,0
|
|
20241004,180400,62653490,1597,1597,1597,1597,0
|
|
20241004,180300,62653490,1597,1597,1597,1597,0
|
|
20241004,180200,62653490,1597,1597,1597,1597,0
|
|
20241004,180100,62653490,1597,1597,1597,1597,0
|
|
20241004,180000,62653490,1597,1597,1597,1597,0
|
|
20241004,175900,62653490,1597,1597,1597,1597,0
|
|
20241004,175800,62653490,1597,1597,1597,1597,0
|
|
20241004,175700,62653490,1597,1597,1597,1597,0
|
|
20241004,175600,62653490,1597,1597,1597,1597,0
|
|
20241004,175500,62653490,1597,1597,1597,1597,0
|
|
20241004,175400,62653490,1597,1597,1597,1597,0
|
|
20241004,175300,62653490,1597,1597,1597,1597,0
|
|
20241004,175200,62653490,1597,1597,1597,1597,0
|
|
20241004,175100,62653490,1597,1597,1597,1597,0
|
|
20241004,175000,62653490,1597,1597,1597,1597,0
|
|
20241004,174900,62653490,1597,1597,1597,1597,0
|
|
20241004,174800,62653490,1597,1597,1597,1597,0
|
|
20241004,174700,62653490,1597,1597,1597,1597,0
|
|
20241004,174600,62653490,1597,1597,1597,1597,0
|
|
20241004,174500,62653490,1597,1597,1597,1597,0
|
|
20241004,174400,62653490,1597,1597,1597,1597,0
|
|
20241004,174300,62653490,1597,1597,1597,1597,718
|
|
20241004,174200,62653490,1597,1597,1597,1597,0
|
|
20241004,174100,62653490,1597,1597,1597,1597,0
|
|
20241004,174000,62653490,1597,1597,1597,1597,0
|
|
20241004,173900,62653490,1597,1597,1597,1597,0
|
|
20241004,173800,62653490,1597,1597,1597,1597,0
|
|
20241004,173700,62653490,1597,1597,1597,1597,0
|
|
20241004,173600,62653490,1597,1597,1597,1597,0
|
|
20241004,173500,62653490,1597,1597,1597,1597,0
|
|
20241004,173400,62653490,1597,1597,1597,1597,0
|
|
20241004,173300,62653490,1597,1597,1597,1597,0
|
|
20241004,173200,62653490,1597,1597,1597,1597,0
|
|
20241004,173100,62653490,1597,1597,1597,1597,0
|
|
20241004,173000,62653490,1597,1597,1597,1597,0
|
|
20241004,172900,62653490,1597,1597,1597,1597,0
|
|
20241004,172800,62653490,1597,1597,1597,1597,0
|
|
20241004,172700,62653490,1597,1597,1597,1597,0
|
|
20241004,172600,62653490,1597,1597,1597,1597,0
|
|
20241004,172500,62653490,1597,1597,1597,1597,0
|
|
20241004,172400,62653490,1597,1597,1597,1597,0
|
|
20241004,172300,62653490,1597,1597,1597,1597,0
|
|
20241004,172200,62653490,1597,1597,1597,1597,0
|
|
20241004,172100,62653490,1597,1597,1597,1597,0
|
|
20241004,172000,62653490,1597,1597,1597,1597,0
|
|
20241004,171900,62653490,1597,1597,1597,1597,0
|
|
20241004,171800,62653490,1597,1597,1597,1597,0
|
|
20241004,171700,62653490,1597,1597,1597,1597,0
|
|
20241004,171600,62653490,1597,1597,1597,1597,0
|
|
20241004,171500,62653490,1597,1597,1597,1597,0
|
|
20241004,171400,62653490,1597,1597,1597,1597,0
|
|
20241004,171300,62653490,1597,1597,1597,1597,718
|
|
20241004,171200,62653490,1597,1597,1597,1597,0
|
|
20241004,171100,62653490,1597,1597,1597,1597,0
|
|
20241004,171000,62653490,1597,1597,1597,1597,0
|
|
20241004,170900,62653490,1597,1597,1597,1597,0
|
|
20241004,170800,62653490,1597,1597,1597,1597,0
|
|
20241004,170700,62653490,1597,1597,1597,1597,0
|
|
20241004,170600,62653490,1597,1597,1597,1597,0
|
|
20241004,170500,62653490,1597,1597,1597,1597,0
|
|
20241004,170400,62653490,1597,1597,1597,1597,0
|
|
20241004,170300,62653490,1597,1597,1597,1597,0
|
|
20241004,170200,62653490,1597,1597,1597,1597,0
|
|
20241004,170100,62653490,1597,1597,1597,1597,0
|
|
20241004,170000,62653490,1597,1597,1597,1597,0
|
|
20241004,165900,62653490,1597,1597,1597,1597,0
|
|
20241004,165800,62653490,1597,1597,1597,1597,0
|
|
20241004,165700,62653490,1597,1597,1597,1597,0
|
|
20241004,165600,62653490,1597,1597,1597,1597,0
|
|
20241004,165500,62653490,1597,1597,1597,1597,0
|
|
20241004,165400,62653490,1597,1597,1597,1597,0
|
|
20241004,165300,62653490,1597,1597,1597,1597,0
|
|
20241004,165200,62653490,1597,1597,1597,1597,0
|
|
20241004,165100,62653490,1597,1597,1597,1597,0
|
|
20241004,165000,62653490,1597,1597,1597,1597,0
|
|
20241004,164900,62653490,1597,1597,1597,1597,0
|
|
20241004,164800,62653490,1597,1597,1597,1597,0
|
|
20241004,164700,62653490,1597,1597,1597,1597,0
|
|
20241004,164600,62653490,1597,1597,1597,1597,0
|
|
20241004,164500,62653490,1597,1597,1597,1597,0
|
|
20241004,164400,62653490,1597,1597,1597,1597,0
|
|
20241004,164300,62653490,1597,1597,1597,1597,718
|
|
20241004,164200,62653490,1597,1597,1597,1597,0
|
|
20241004,164100,62653490,1597,1597,1597,1597,0
|
|
20241004,164000,62653490,1597,1597,1597,1597,0
|
|
20241004,163900,62653490,1597,1597,1597,1597,0
|
|
20241004,163800,62653490,1597,1597,1597,1597,0
|
|
20241004,163700,62653490,1597,1597,1597,1597,0
|
|
20241004,163600,62653490,1597,1597,1597,1597,0
|
|
20241004,163500,62653490,1597,1597,1597,1597,0
|
|
20241004,163400,62653490,1597,1597,1597,1597,0
|
|
20241004,163300,62653490,1597,1597,1597,1597,0
|
|
20241004,163200,62653490,1597,1597,1597,1597,0
|
|
20241004,163100,62653490,1597,1597,1597,1597,0
|
|
20241004,163000,62653490,1597,1597,1597,1597,0
|
|
20241004,162900,62653490,1597,1597,1597,1597,0
|
|
20241004,162800,62653490,1597,1597,1597,1597,0
|
|
20241004,162700,62653490,1597,1597,1597,1597,0
|
|
20241004,162600,62653490,1597,1597,1597,1597,0
|
|
20241004,162500,62653490,1597,1597,1597,1597,0
|
|
20241004,162400,62653490,1597,1597,1597,1597,0
|
|
20241004,162300,62653490,1597,1597,1597,1597,0
|
|
20241004,162200,62653490,1597,1597,1597,1597,0
|
|
20241004,162100,62653490,1597,1597,1597,1597,0
|
|
20241004,162000,62653490,1597,1597,1597,1597,0
|
|
20241004,161900,62653490,1597,1597,1597,1597,0
|
|
20241004,161800,62653490,1597,1597,1597,1597,0
|
|
20241004,161700,62653490,1597,1597,1597,1597,0
|
|
20241004,161600,62653490,1597,1597,1597,1597,0
|
|
20241004,161500,62653490,1597,1597,1597,1597,0
|
|
20241004,161400,62653490,1597,1597,1597,1597,0
|
|
20241004,161300,62653490,1597,1597,1597,1597,718
|
|
20241004,161200,62653490,1597,1597,1597,1597,0
|
|
20241004,161100,62653490,1597,1597,1597,1597,0
|
|
20241004,161000,62653490,1597,1597,1597,1597,0
|
|
20241004,160900,62653490,1597,1597,1597,1597,0
|
|
20241004,160800,62653490,1597,1597,1597,1597,0
|
|
20241004,160700,62653490,1597,1597,1597,1597,0
|
|
20241004,160600,62653490,1597,1597,1597,1597,0
|
|
20241004,160500,62653490,1597,1597,1597,1597,0
|
|
20241004,160400,62653490,1597,1597,1597,1597,0
|
|
20241004,160300,62653490,1597,1597,1597,1597,0
|
|
20241004,160200,62653490,1597,1597,1597,1597,0
|
|
20241004,160100,62653490,1597,1597,1597,1597,0
|
|
20241004,160000,62653490,1597,1597,1597,1597,0
|
|
20241004,155900,62653490,1597,1597,1597,1597,0
|
|
20241004,155800,62653490,1597,1597,1597,1597,0
|
|
20241004,155700,62653490,1597,1597,1597,1597,0
|
|
20241004,155600,62653490,1597,1597,1597,1597,0
|
|
20241004,155500,62653490,1597,1597,1597,1597,0
|
|
20241004,155400,62653490,1597,1597,1597,1597,0
|
|
20241004,155300,62653490,1597,1597,1597,1597,0
|
|
20241004,155200,62653490,1597,1597,1597,1597,0
|
|
20241004,155100,62653490,1597,1597,1597,1597,0
|
|
20241004,155000,62653490,1597,1597,1597,1597,0
|
|
20241004,154900,62653490,1597,1597,1597,1597,0
|
|
20241004,154800,62653490,1597,1597,1597,1597,0
|
|
20241004,154700,62653490,1597,1597,1597,1597,0
|
|
20241004,154600,62653490,1597,1597,1597,1597,0
|
|
20241004,154500,62653490,1597,1597,1597,1597,0
|
|
20241004,154400,62653490,1597,1597,1597,1597,0
|
|
20241004,154300,62653490,1597,1597,1597,1597,718
|
|
20241004,154200,62653490,1597,1597,1597,1597,0
|
|
20241004,154100,62653490,1597,1597,1597,1597,0
|
|
20241004,154000,62653490,1597,1597,1597,1597,0
|
|
20241004,153900,62653490,1597,1597,1597,1597,0
|
|
20241004,153800,62653490,1597,1597,1597,1597,0
|
|
20241004,153700,62653490,1597,1597,1597,1597,0
|
|
20241004,153600,62653490,1597,1597,1597,1597,0
|
|
20241004,153500,62653490,1597,1597,1597,1597,0
|
|
20241004,153400,62653490,1597,1597,1597,1597,0
|
|
20241004,153300,62653490,1597,1597,1597,1597,0
|
|
20241004,153200,62653490,1597,1597,1597,1597,0
|
|
20241004,153100,62653490,1597,1597,1597,1597,0
|
|
20241004,153000,62653490,1597,1597,1597,1597,718
|
|
20241004,152900,61506844,1597,1597,1597,1597,0
|
|
20241004,152800,61506844,1597,1597,1597,1597,0
|
|
20241004,152700,61506844,1597,1597,1597,1597,0
|
|
20241004,152600,61506844,1597,1597,1597,1597,0
|
|
20241004,152500,61506844,1597,1597,1597,1597,0
|
|
20241004,152400,61506844,1597,1597,1597,1597,0
|
|
20241004,152300,61506844,1597,1597,1597,1597,0
|
|
20241004,152200,61506844,1597,1597,1597,1597,0
|
|
20241004,152100,61506844,1597,1597,1597,1597,0
|
|
20241004,152000,61506844,1597,1597,1597,1597,0
|
|
20241004,151900,61506844,1597,1596,1597,1596,26
|
|
20241004,151800,61465343,1597,1597,1597,1597,0
|
|
20241004,151700,61465343,1597,1597,1597,1597,0
|
|
20241004,151600,61465343,1597,1597,1597,1597,0
|
|
20241004,151500,61465343,1597,1597,1597,1597,10
|
|
20241004,151400,61449373,1597,1597,1597,1597,0
|
|
20241004,151300,61449373,1597,1591,1597,1591,2
|
|
20241004,151200,61446185,1597,1597,1597,1597,0
|
|
20241004,151100,61446185,1597,1597,1597,1597,0
|
|
20241004,151000,61446185,1597,1597,1597,1597,0
|
|
20241004,150900,61446185,1597,1597,1597,1597,88
|
|
20241004,150800,61305649,1596,1596,1596,1596,6
|
|
20241004,150700,61296073,1596,1596,1596,1596,200
|
|
20241004,150600,60976873,1596,1596,1596,1596,262
|
|
20241004,150500,60558721,1590,1592,1592,1590,1499
|
|
20241004,150400,58175217,1596,1596,1596,1596,5
|
|
20241004,150300,58167237,1598,1598,1598,1598,0
|
|
20241004,150200,58167237,1598,1598,1598,1598,0
|
|
20241004,150100,58167237,1598,1598,1598,1598,0
|
|
20241004,150000,58167237,1598,1598,1598,1598,0
|
|
20241004,145900,58167237,1598,1595,1598,1591,3653
|
|
20241004,145800,52352058,1598,1598,1598,1598,0
|
|
20241004,145700,52352058,1598,1598,1598,1598,0
|
|
20241004,145600,52352058,1598,1598,1598,1598,0
|
|
20241004,145500,52352058,1598,1598,1598,1598,0
|
|
20241004,145400,52352058,1598,1598,1598,1598,0
|
|
20241004,145300,52352058,1598,1598,1598,1598,0
|
|
20241004,145200,52352058,1598,1598,1598,1598,0
|
|
20241004,145100,52352058,1598,1598,1598,1598,0
|
|
20241004,145000,52352058,1598,1598,1598,1598,0
|
|
20241004,144900,52352058,1598,1598,1598,1598,0
|
|
20241004,144800,52352058,1598,1598,1598,1598,0
|
|
20241004,144700,52352058,1598,1598,1598,1598,0
|
|
20241004,144600,52352058,1598,1598,1598,1598,0
|
|
20241004,144500,52352058,1598,1598,1598,1598,0
|
|
20241004,144400,52352058,1598,1598,1598,1598,0
|
|
20241004,144300,52352058,1598,1597,1598,1597,6
|
|
20241004,144200,52342475,1598,1598,1598,1598,0
|
|
20241004,144100,52342475,1598,1598,1598,1598,0
|
|
20241004,144000,52342475,1598,1598,1598,1598,0
|
|
20241004,143900,52342475,1598,1598,1598,1598,1
|
|
20241004,143800,52340877,1597,1597,1597,1597,5
|
|
20241004,143700,52332892,1598,1598,1598,1598,0
|
|
20241004,143600,52332892,1598,1598,1598,1598,0
|
|
20241004,143500,52332892,1598,1598,1598,1598,0
|
|
20241004,143400,52332892,1598,1598,1598,1598,0
|
|
20241004,143300,52332892,1598,1598,1598,1598,0
|
|
20241004,143200,52332892,1598,1598,1598,1598,0
|
|
20241004,143100,52332892,1598,1593,1598,1592,52
|
|
20241004,143000,52250084,1599,1599,1599,1599,0
|
|
20241004,142900,52250084,1599,1599,1599,1599,0
|
|
20241004,142800,52250084,1599,1599,1599,1599,0
|
|
20241004,142700,52250084,1599,1599,1599,1599,0
|
|
20241004,142600,52250084,1599,1599,1599,1599,0
|
|
20241004,142500,52250084,1599,1599,1599,1599,0
|
|
20241004,142400,52250084,1599,1599,1599,1599,0
|
|
20241004,142300,52250084,1599,1599,1599,1599,0
|
|
20241004,142200,52250084,1599,1599,1599,1599,0
|
|
20241004,142100,52250084,1599,1599,1599,1599,0
|
|
20241004,142000,52250084,1599,1599,1599,1599,1
|
|
20241004,141900,52248485,1592,1592,1592,1592,0
|
|
20241004,141800,52248485,1592,1592,1592,1592,1
|
|
20241004,141700,52246893,1592,1592,1592,1592,0
|
|
20241004,141600,52246893,1592,1595,1595,1592,325
|
|
20241004,141500,51728865,1600,1600,1600,1600,0
|
|
20241004,141400,51728865,1600,1600,1600,1600,0
|
|
20241004,141300,51728865,1600,1600,1600,1600,1
|
|
20241004,141200,51727265,1596,1596,1596,1596,1
|
|
20241004,141100,51725669,1600,1600,1600,1600,0
|
|
20241004,141000,51725669,1600,1600,1600,1600,0
|
|
20241004,140900,51725669,1600,1600,1600,1600,0
|
|
20241004,140800,51725669,1600,1600,1600,1600,0
|
|
20241004,140700,51725669,1600,1600,1600,1600,0
|
|
20241004,140600,51725669,1600,1600,1600,1600,0
|
|
20241004,140500,51725669,1600,1600,1600,1600,50
|
|
20241004,140400,51645669,1600,1600,1600,1600,0
|
|
20241004,140300,51645669,1600,1600,1600,1600,0
|
|
20241004,140200,51645669,1600,1600,1600,1600,1
|
|
20241004,140100,51644069,1596,1596,1596,1596,0
|
|
20241004,140000,51644069,1596,1596,1596,1596,20
|
|
20241004,135900,51612149,1600,1600,1600,1600,0
|
|
20241004,135800,51612149,1600,1600,1600,1600,0
|
|
20241004,135700,51612149,1600,1600,1600,1600,1
|
|
20241004,135600,51610549,1601,1597,1601,1597,2
|
|
20241004,135500,51607351,1597,1597,1597,1597,70
|
|
20241004,135400,51495561,1601,1602,1602,1597,6
|
|
20241004,135300,51485966,1598,1598,1598,1598,28
|
|
20241004,135200,51441222,1602,1602,1602,1602,25
|
|
20241004,135100,51401172,1602,1602,1602,1602,0
|
|
20241004,135000,51401172,1602,1602,1602,1602,0
|
|
20241004,134900,51401172,1602,1602,1602,1602,0
|
|
20241004,134800,51401172,1602,1600,1602,1600,11
|
|
20241004,134700,51383570,1602,1600,1602,1600,51
|
|
20241004,134600,51301968,1602,1602,1602,1602,0
|
|
20241004,134500,51301968,1602,1599,1602,1599,1021
|
|
20241004,134400,49669386,1602,1602,1602,1602,0
|
|
20241004,134300,49669386,1602,1602,1602,1602,0
|
|
20241004,134200,49669386,1602,1601,1602,1601,1002
|
|
20241004,134100,48065182,1601,1601,1601,1601,0
|
|
20241004,134000,48065182,1601,1601,1601,1601,0
|
|
20241004,133900,48065182,1601,1601,1601,1601,0
|
|
20241004,133800,48065182,1601,1601,1601,1601,0
|
|
20241004,133700,48065182,1601,1600,1601,1600,32
|
|
20241004,133600,48013981,1601,1601,1601,1601,1
|
|
20241004,133500,48012380,1600,1600,1600,1600,29
|
|
20241004,133400,47965980,1600,1601,1601,1600,278
|
|
20241004,133300,47521173,1601,1600,1601,1600,4
|
|
20241004,133200,47514771,1601,1601,1601,1601,5
|
|
20241004,133100,47506766,1601,1601,1601,1601,70
|
|
20241004,133000,47394696,1601,1601,1601,1601,60
|
|
20241004,132900,47298636,1601,1601,1601,1601,15
|
|
20241004,132800,47274621,1601,1601,1601,1601,59
|
|
20241004,132700,47180162,1601,1601,1601,1601,50
|
|
20241004,132600,47100112,1601,1601,1601,1601,57
|
|
20241004,132500,47008855,1601,1600,1601,1600,380
|
|
20241004,132400,46400792,1600,1600,1600,1600,20
|
|
20241004,132300,46368792,1600,1600,1600,1600,20
|
|
20241004,132200,46336792,1600,1600,1600,1600,0
|
|
20241004,132100,46336792,1600,1600,1600,1600,0
|
|
20241004,132000,46336792,1600,1599,1600,1599,99
|
|
20241004,131900,46178490,1599,1599,1599,1597,232
|
|
20241004,131800,45807582,1600,1600,1600,1600,0
|
|
20241004,131700,45807582,1600,1597,1600,1597,31
|
|
20241004,131600,45758072,1601,1601,1601,1601,0
|
|
20241004,131500,45758072,1601,1601,1601,1601,0
|
|
20241004,131400,45758072,1601,1601,1601,1601,0
|
|
20241004,131300,45758072,1601,1601,1601,1601,0
|
|
20241004,131200,45758072,1601,1601,1601,1601,0
|
|
20241004,131100,45758072,1601,1601,1601,1601,0
|
|
20241004,131000,45758072,1601,1601,1601,1601,0
|
|
20241004,130900,45758072,1601,1601,1601,1601,0
|
|
20241004,130800,45758072,1601,1601,1601,1601,1
|
|
20241004,130700,45756471,1600,1600,1600,1600,0
|
|
20241004,130600,45756471,1600,1600,1600,1600,3000
|
|
20241004,130500,40956471,1600,1600,1600,1600,0
|
|
20241004,130400,40956471,1600,1600,1600,1600,0
|
|
20241004,130300,40956471,1600,1600,1600,1600,1
|
|
20241004,130200,40954871,1600,1600,1600,1600,1000
|
|
20241004,130100,39354871,1600,1600,1600,1600,0
|
|
20241004,130000,39354871,1600,1600,1600,1600,0
|
|
20241004,125900,39354871,1600,1600,1600,1600,0
|
|
20241004,125800,39354871,1600,1600,1600,1600,0
|
|
20241004,125700,39354871,1600,1600,1600,1600,22
|
|
20241004,125600,39319671,1600,1600,1600,1600,0
|
|
20241004,125500,39319671,1600,1600,1600,1600,0
|
|
20241004,125400,39319671,1600,1600,1600,1600,0
|
|
20241004,125300,39319671,1600,1600,1600,1600,0
|
|
20241004,125200,39319671,1600,1600,1600,1600,0
|
|
20241004,125100,39319671,1600,1600,1600,1600,0
|
|
20241004,125000,39319671,1600,1600,1600,1600,0
|
|
20241004,124900,39319671,1600,1600,1600,1600,0
|
|
20241004,124800,39319671,1600,1600,1600,1600,0
|
|
20241004,124700,39319671,1600,1600,1600,1600,0
|
|
20241004,124600,39319671,1600,1600,1600,1600,0
|
|
20241004,124500,39319671,1600,1600,1600,1600,0
|
|
20241004,124400,39319671,1600,1600,1600,1600,0
|
|
20241004,124300,39319671,1600,1600,1600,1600,0
|
|
20241004,124200,39319671,1600,1600,1600,1600,0
|
|
20241004,124100,39319671,1600,1600,1600,1600,1
|
|
20241004,124000,39318071,1592,1592,1592,1592,111
|
|
20241004,123900,39141359,1600,1600,1600,1600,0
|
|
20241004,123800,39141359,1600,1600,1600,1600,0
|
|
20241004,123700,39141359,1600,1600,1600,1600,0
|
|
20241004,123600,39141359,1600,1600,1600,1600,0
|
|
20241004,123500,39141359,1600,1600,1600,1600,0
|
|
20241004,123400,39141359,1600,1600,1600,1600,0
|
|
20241004,123300,39141359,1600,1600,1600,1600,0
|
|
20241004,123200,39141359,1600,1600,1600,1600,0
|
|
20241004,123100,39141359,1600,1600,1600,1600,0
|
|
20241004,123000,39141359,1600,1600,1600,1600,0
|
|
20241004,122900,39141359,1600,1600,1600,1600,0
|
|
20241004,122800,39141359,1600,1600,1600,1600,0
|
|
20241004,122700,39141359,1600,1600,1600,1600,0
|
|
20241004,122600,39141359,1600,1600,1600,1600,0
|
|
20241004,122500,39141359,1600,1600,1600,1600,12
|
|
20241004,122400,39122159,1600,1592,1600,1592,14
|
|
20241004,122300,39099775,1593,1593,1593,1593,63
|
|
20241004,122200,38999416,1600,1600,1600,1600,0
|
|
20241004,122100,38999416,1600,1600,1600,1600,1
|
|
20241004,122000,38997816,1593,1594,1594,1593,142
|
|
20241004,121900,38771547,1600,1600,1600,1600,13
|
|
20241004,121800,38750747,1600,1600,1600,1600,1
|
|
20241004,121700,38749147,1600,1600,1600,1600,0
|
|
20241004,121600,38749147,1600,1600,1600,1600,10
|
|
20241004,121500,38733147,1600,1600,1600,1600,0
|
|
20241004,121400,38733147,1600,1600,1600,1600,0
|
|
20241004,121300,38733147,1600,1595,1600,1595,16
|
|
20241004,121200,38707622,1595,1595,1595,1595,1
|
|
20241004,121100,38706027,1593,1600,1600,1593,276
|
|
20241004,121000,38264604,1600,1600,1600,1600,0
|
|
20241004,120900,38264604,1600,1600,1600,1600,0
|
|
20241004,120800,38264604,1600,1600,1600,1600,0
|
|
20241004,120700,38264604,1600,1600,1600,1600,0
|
|
20241004,120600,38264604,1600,1600,1600,1600,1000
|
|
20241004,120500,36664604,1593,1593,1593,1593,234
|
|
20241004,120400,36291842,1593,1593,1593,1593,200
|
|
20241004,120300,35973242,1600,1600,1600,1600,0
|
|
20241004,120200,35973242,1600,1600,1600,1600,0
|
|
20241004,120100,35973242,1600,1600,1600,1600,0
|
|
20241004,120000,35973242,1600,1600,1600,1600,0
|
|
20241004,115900,35973242,1600,1600,1600,1600,0
|
|
20241004,115800,35973242,1600,1600,1600,1600,0
|
|
20241004,115700,35973242,1600,1600,1600,1600,0
|
|
20241004,115600,35973242,1600,1600,1600,1600,0
|
|
20241004,115500,35973242,1600,1600,1600,1600,0
|
|
20241004,115400,35973242,1600,1600,1600,1600,0
|
|
20241004,115300,35973242,1600,1600,1600,1600,1
|
|
20241004,115200,35971642,1599,1600,1600,1599,2003
|
|
20241004,115100,32768843,1599,1600,1600,1599,3
|
|
20241004,115000,32764044,1592,1592,1592,1592,0
|
|
20241004,114900,32764044,1592,1592,1592,1592,0
|
|
20241004,114800,32764044,1592,1592,1592,1592,19
|
|
20241004,114700,32733796,1592,1592,1592,1592,16
|
|
20241004,114600,32708324,1600,1600,1600,1600,5
|
|
20241004,114500,32700324,1600,1600,1600,1600,0
|
|
20241004,114400,32700324,1600,1600,1600,1600,0
|
|
20241004,114300,32700324,1600,1600,1600,1600,0
|
|
20241004,114200,32700324,1600,1600,1600,1600,0
|
|
20241004,114100,32700324,1600,1600,1600,1600,0
|
|
20241004,114000,32700324,1600,1600,1600,1600,0
|
|
20241004,113900,32700324,1600,1600,1600,1600,1
|
|
20241004,113800,32698724,1591,1600,1600,1591,126
|
|
20241004,113700,32498138,1592,1592,1592,1592,0
|
|
20241004,113600,32498138,1592,1592,1592,1592,7
|
|
20241004,113500,32486994,1600,1600,1600,1600,0
|
|
20241004,113400,32486994,1600,1600,1600,1600,0
|
|
20241004,113300,32486994,1600,1600,1600,1600,3
|
|
20241004,113200,32482194,1600,1600,1600,1600,6
|
|
20241004,113100,32472594,1601,1601,1601,1601,0
|
|
20241004,113000,32472594,1601,1601,1601,1601,0
|
|
20241004,112900,32472594,1601,1601,1601,1601,0
|
|
20241004,112800,32472594,1601,1601,1601,1601,0
|
|
20241004,112700,32472594,1601,1601,1601,1601,0
|
|
20241004,112600,32472594,1601,1601,1601,1601,0
|
|
20241004,112500,32472594,1601,1601,1601,1601,0
|
|
20241004,112400,32472594,1601,1601,1601,1601,0
|
|
20241004,112300,32472594,1601,1601,1601,1601,0
|
|
20241004,112200,32472594,1601,1601,1601,1601,0
|
|
20241004,112100,32472594,1601,1592,1601,1592,261
|
|
20241004,112000,32057073,1601,1601,1601,1601,0
|
|
20241004,111900,32057073,1601,1601,1601,1601,0
|
|
20241004,111800,32057073,1601,1601,1601,1601,1
|
|
20241004,111700,32055472,1591,1591,1591,1591,0
|
|
20241004,111600,32055472,1591,1591,1591,1591,1
|
|
20241004,111500,32053881,1601,1601,1601,1601,0
|
|
20241004,111400,32053881,1601,1601,1601,1601,0
|
|
20241004,111300,32053881,1601,1601,1601,1601,1
|
|
20241004,111200,32052280,1594,1601,1601,1592,117
|
|
20241004,111100,31865937,1600,1600,1600,1600,0
|
|
20241004,111000,31865937,1600,1600,1600,1600,0
|
|
20241004,110900,31865937,1600,1600,1600,1600,124
|
|
20241004,110800,31667537,1601,1601,1601,1601,0
|
|
20241004,110700,31667537,1601,1601,1601,1601,0
|
|
20241004,110600,31667537,1601,1597,1601,1595,5985
|
|
20241004,110500,22109588,1601,1601,1601,1601,0
|
|
20241004,110400,22109588,1601,1601,1601,1601,0
|
|
20241004,110300,22109588,1601,1601,1601,1601,1
|
|
20241004,110200,22107987,1601,1601,1601,1601,0
|
|
20241004,110100,22107987,1601,1598,1601,1597,1266
|
|
20241004,110000,20084998,1603,1603,1603,1603,0
|
|
20241004,105900,20084998,1603,1603,1603,1603,0
|
|
20241004,105800,20084998,1603,1603,1603,1603,0
|
|
20241004,105700,20084998,1603,1603,1603,1603,0
|
|
20241004,105600,20084998,1603,1603,1603,1603,0
|
|
20241004,105500,20084998,1603,1603,1603,1603,0
|
|
20241004,105400,20084998,1603,1603,1603,1603,0
|
|
20241004,105300,20084998,1603,1603,1603,1603,0
|
|
20241004,105200,20084998,1603,1603,1603,1603,0
|
|
20241004,105100,20084998,1603,1603,1603,1603,0
|
|
20241004,105000,20084998,1603,1603,1603,1603,0
|
|
20241004,104900,20084998,1603,1603,1603,1603,0
|
|
20241004,104800,20084998,1603,1603,1603,1603,0
|
|
20241004,104700,20084998,1603,1603,1603,1603,1
|
|
20241004,104600,20083395,1603,1603,1603,1603,0
|
|
20241004,104500,20083395,1603,1603,1603,1603,0
|
|
20241004,104400,20083395,1603,1603,1603,1603,0
|
|
20241004,104300,20083395,1603,1603,1603,1603,2
|
|
20241004,104200,20080189,1598,1598,1598,1598,187
|
|
20241004,104100,19781363,1598,1598,1598,1598,0
|
|
20241004,104000,19781363,1598,1598,1598,1598,28
|
|
20241004,103900,19736619,1605,1605,1605,1605,0
|
|
20241004,103800,19736619,1605,1605,1605,1605,0
|
|
20241004,103700,19736619,1605,1605,1605,1605,0
|
|
20241004,103600,19736619,1605,1605,1605,1605,0
|
|
20241004,103500,19736619,1605,1605,1605,1605,0
|
|
20241004,103400,19736619,1605,1605,1605,1605,0
|
|
20241004,103300,19736619,1605,1605,1605,1605,0
|
|
20241004,103200,19736619,1605,1605,1605,1605,0
|
|
20241004,103100,19736619,1605,1598,1605,1598,10
|
|
20241004,103000,19720597,1597,1597,1597,1597,0
|
|
20241004,102900,19720597,1597,1598,1598,1597,1634
|
|
20241004,102800,17111053,1598,1598,1598,1598,0
|
|
20241004,102700,17111053,1598,1598,1598,1598,103
|
|
20241004,102600,16946459,1609,1609,1609,1609,0
|
|
20241004,102500,16946459,1609,1609,1609,1609,0
|
|
20241004,102400,16946459,1609,1609,1609,1609,0
|
|
20241004,102300,16946459,1609,1609,1609,1609,0
|
|
20241004,102200,16946459,1609,1609,1609,1609,0
|
|
20241004,102100,16946459,1609,1609,1609,1609,31
|
|
20241004,102000,16896580,1609,1608,1609,1608,219
|
|
20241004,101900,16544427,1608,1608,1608,1608,0
|
|
20241004,101800,16544427,1608,1608,1608,1608,100
|
|
20241004,101700,16383627,1609,1609,1609,1609,0
|
|
20241004,101600,16383627,1609,1609,1609,1609,1
|
|
20241004,101500,16382018,1609,1597,1609,1596,828
|
|
20241004,101400,15058554,1597,1597,1597,1597,0
|
|
20241004,101300,15058554,1597,1597,1597,1597,500
|
|
20241004,101200,14260054,1597,1597,1597,1597,12
|
|
20241004,101100,14240890,1597,1597,1597,1597,81
|
|
20241004,101000,14111533,1597,1594,1597,1594,159
|
|
20241004,100900,13858084,1594,1593,1594,1593,176
|
|
20241004,100800,13577715,1594,1594,1594,1594,1
|
|
20241004,100700,13576121,1594,1594,1594,1594,0
|
|
20241004,100600,13576121,1594,1594,1594,1594,22
|
|
20241004,100500,13541053,1594,1594,1594,1594,0
|
|
20241004,100400,13541053,1594,1594,1594,1594,1
|
|
20241004,100300,13539459,1594,1594,1594,1594,0
|
|
20241004,100200,13539459,1594,1594,1594,1594,1
|
|
20241004,100100,13537865,1594,1594,1594,1594,0
|
|
20241004,100000,13537865,1594,1594,1594,1594,0
|
|
20241004,095900,13537865,1594,1594,1594,1594,1
|
|
20241004,095800,13536271,1594,1594,1594,1594,0
|
|
20241004,095700,13536271,1594,1594,1594,1594,0
|
|
20241004,095600,13536271,1594,1594,1594,1594,0
|
|
20241004,095500,13536271,1594,1594,1594,1594,0
|
|
20241004,095400,13536271,1594,1594,1594,1594,32
|
|
20241004,095300,13485263,1594,1594,1594,1594,3
|
|
20241004,095200,13480481,1594,1594,1594,1594,10
|
|
20241004,095100,13464541,1594,1594,1594,1594,0
|
|
20241004,095000,13464541,1594,1594,1594,1594,0
|
|
20241004,094900,13464541,1594,1594,1594,1594,0
|
|
20241004,094800,13464541,1594,1594,1594,1594,0
|
|
20241004,094700,13464541,1594,1594,1594,1594,0
|
|
20241004,094600,13464541,1594,1594,1594,1594,0
|
|
20241004,094500,13464541,1594,1594,1594,1594,0
|
|
20241004,094400,13464541,1594,1594,1594,1594,25
|
|
20241004,094300,13424691,1594,1594,1594,1594,0
|
|
20241004,094200,13424691,1594,1594,1594,1594,0
|
|
20241004,094100,13424691,1594,1594,1594,1594,31
|
|
20241004,094000,13375277,1594,1594,1594,1594,0
|
|
20241004,093900,13375277,1594,1594,1594,1594,1
|
|
20241004,093800,13373683,1595,1595,1595,1595,0
|
|
20241004,093700,13373683,1595,1595,1595,1595,0
|
|
20241004,093600,13373683,1595,1595,1595,1595,4
|
|
20241004,093500,13367303,1595,1593,1595,1593,1000
|
|
20241004,093400,11773435,1595,1595,1595,1595,0
|
|
20241004,093300,11773435,1595,1595,1595,1595,5
|
|
20241004,093200,11765460,1596,1596,1596,1596,15
|
|
20241004,093100,11741520,1596,1596,1596,1596,102
|
|
20241004,093000,11578728,1596,1587,1596,1587,347
|
|
20241004,092900,11028030,1587,1587,1587,1587,0
|
|
20241004,092800,11028030,1587,1586,1587,1586,1198
|
|
20241004,092700,9127216,1586,1586,1586,1586,547
|
|
20241004,092600,8259674,1587,1587,1587,1587,0
|
|
20241004,092500,8259674,1587,1587,1587,1587,233
|
|
20241004,092400,7889903,1587,1586,1587,1586,53
|
|
20241004,092300,7805843,1587,1588,1588,1587,103
|
|
20241004,092200,7642379,1595,1595,1595,1595,0
|
|
20241004,092100,7642379,1595,1595,1595,1595,0
|
|
20241004,092000,7642379,1595,1595,1595,1595,50
|
|
20241004,091900,7562629,1595,1595,1595,1595,1
|
|
20241004,091800,7561034,1586,1595,1595,1586,330
|
|
20241004,091700,7037564,1596,1596,1596,1596,0
|
|
20241004,091600,7037564,1596,1596,1596,1596,1
|
|
20241004,091500,7035968,1586,1586,1586,1586,0
|
|
20241004,091400,7035968,1586,1597,1597,1586,35
|
|
20241004,091300,6980447,1597,1587,1597,1586,110
|
|
20241004,091200,6805946,1598,1598,1598,1598,101
|
|
20241004,091100,6644548,1598,1598,1598,1598,0
|
|
20241004,091000,6644548,1598,1598,1598,1598,0
|
|
20241004,090900,6644548,1598,1587,1598,1586,401
|
|
20241004,090800,6008510,1599,1598,1599,1598,33
|
|
20241004,090700,5955773,1599,1599,1599,1599,0
|
|
20241004,090600,5955773,1599,1599,1599,1599,0
|
|
20241004,090500,5955773,1599,1599,1599,1599,7
|
|
20241004,090400,5944580,1600,1600,1600,1600,0
|
|
20241004,090300,5944580,1600,1605,1606,1585,216
|
|
20241004,090200,5598464,1610,1610,1610,1610,0
|
|
20241004,090100,5598464,1610,1600,1610,1600,5
|
|
20241004,090000,5590454,1600,1581,1600,1581,3536
|