587 lines
25 KiB
CSV
587 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,184400,39092217,520,520,520,520,283
|
|
20241004,184300,39092217,520,520,520,520,0
|
|
20241004,184200,39092217,520,520,520,520,0
|
|
20241004,184100,39092217,520,520,520,520,0
|
|
20241004,184000,39092217,520,520,520,520,0
|
|
20241004,183900,39092217,520,520,520,520,0
|
|
20241004,183800,39092217,520,520,520,520,0
|
|
20241004,183700,39092217,520,520,520,520,0
|
|
20241004,183600,39092217,520,520,520,520,0
|
|
20241004,183500,39092217,520,520,520,520,0
|
|
20241004,183400,39092217,520,520,520,520,0
|
|
20241004,183300,39092217,520,520,520,520,0
|
|
20241004,183200,39092217,520,520,520,520,0
|
|
20241004,183100,39092217,520,520,520,520,0
|
|
20241004,183000,39092217,520,520,520,520,0
|
|
20241004,182900,39092217,520,520,520,520,0
|
|
20241004,182800,39092217,520,520,520,520,0
|
|
20241004,182700,39092217,520,520,520,520,0
|
|
20241004,182600,39092217,520,520,520,520,0
|
|
20241004,182500,39092217,520,520,520,520,0
|
|
20241004,182400,39092217,520,520,520,520,0
|
|
20241004,182300,39092217,520,520,520,520,0
|
|
20241004,182200,39092217,520,520,520,520,0
|
|
20241004,182100,39092217,520,520,520,520,0
|
|
20241004,182000,39092217,520,520,520,520,0
|
|
20241004,181900,39092217,520,520,520,520,0
|
|
20241004,181800,39092217,520,520,520,520,0
|
|
20241004,181700,39092217,520,520,520,520,0
|
|
20241004,181600,39092217,520,520,520,520,0
|
|
20241004,181500,39092217,520,520,520,520,0
|
|
20241004,181400,39092217,520,520,520,520,283
|
|
20241004,181300,39092217,520,520,520,520,0
|
|
20241004,181200,39092217,520,520,520,520,0
|
|
20241004,181100,39092217,520,520,520,520,0
|
|
20241004,181000,39092217,520,520,520,520,0
|
|
20241004,180900,39092217,520,520,520,520,0
|
|
20241004,180800,39092217,520,520,520,520,0
|
|
20241004,180700,39092217,520,520,520,520,0
|
|
20241004,180600,39092217,520,520,520,520,0
|
|
20241004,180500,39092217,520,520,520,520,0
|
|
20241004,180400,39092217,520,520,520,520,0
|
|
20241004,180300,39092217,520,520,520,520,0
|
|
20241004,180200,39092217,520,520,520,520,0
|
|
20241004,180100,39092217,520,520,520,520,0
|
|
20241004,180000,39092217,520,520,520,520,0
|
|
20241004,175900,39092217,520,520,520,520,0
|
|
20241004,175800,39092217,520,520,520,520,0
|
|
20241004,175700,39092217,520,520,520,520,0
|
|
20241004,175600,39092217,520,520,520,520,0
|
|
20241004,175500,39092217,520,520,520,520,0
|
|
20241004,175400,39092217,520,520,520,520,0
|
|
20241004,175300,39092217,520,520,520,520,0
|
|
20241004,175200,39092217,520,520,520,520,0
|
|
20241004,175100,39092217,520,520,520,520,0
|
|
20241004,175000,39092217,520,520,520,520,0
|
|
20241004,174900,39092217,520,520,520,520,0
|
|
20241004,174800,39092217,520,520,520,520,0
|
|
20241004,174700,39092217,520,520,520,520,0
|
|
20241004,174600,39092217,520,520,520,520,0
|
|
20241004,174500,39092217,520,520,520,520,0
|
|
20241004,174400,39092217,520,520,520,520,283
|
|
20241004,174300,39092217,520,520,520,520,0
|
|
20241004,174200,39092217,520,520,520,520,0
|
|
20241004,174100,39092217,520,520,520,520,0
|
|
20241004,174000,39092217,520,520,520,520,0
|
|
20241004,173900,39092217,520,520,520,520,0
|
|
20241004,173800,39092217,520,520,520,520,0
|
|
20241004,173700,39092217,520,520,520,520,0
|
|
20241004,173600,39092217,520,520,520,520,0
|
|
20241004,173500,39092217,520,520,520,520,0
|
|
20241004,173400,39092217,520,520,520,520,0
|
|
20241004,173300,39092217,520,520,520,520,0
|
|
20241004,173200,39092217,520,520,520,520,0
|
|
20241004,173100,39092217,520,520,520,520,0
|
|
20241004,173000,39092217,520,520,520,520,0
|
|
20241004,172900,39092217,520,520,520,520,0
|
|
20241004,172800,39092217,520,520,520,520,0
|
|
20241004,172700,39092217,520,520,520,520,0
|
|
20241004,172600,39092217,520,520,520,520,0
|
|
20241004,172500,39092217,520,520,520,520,0
|
|
20241004,172400,39092217,520,520,520,520,0
|
|
20241004,172300,39092217,520,520,520,520,0
|
|
20241004,172200,39092217,520,520,520,520,0
|
|
20241004,172100,39092217,520,520,520,520,0
|
|
20241004,172000,39092217,520,520,520,520,0
|
|
20241004,171900,39092217,520,520,520,520,0
|
|
20241004,171800,39092217,520,520,520,520,0
|
|
20241004,171700,39092217,520,520,520,520,0
|
|
20241004,171600,39092217,520,520,520,520,0
|
|
20241004,171500,39092217,520,520,520,520,0
|
|
20241004,171400,39092217,520,520,520,520,283
|
|
20241004,171300,39092217,520,520,520,520,0
|
|
20241004,171200,39092217,520,520,520,520,0
|
|
20241004,171100,39092217,520,520,520,520,0
|
|
20241004,171000,39092217,520,520,520,520,0
|
|
20241004,170900,39092217,520,520,520,520,0
|
|
20241004,170800,39092217,520,520,520,520,0
|
|
20241004,170700,39092217,520,520,520,520,0
|
|
20241004,170600,39092217,520,520,520,520,0
|
|
20241004,170500,39092217,520,520,520,520,0
|
|
20241004,170400,39092217,520,520,520,520,0
|
|
20241004,170300,39092217,520,520,520,520,0
|
|
20241004,170200,39092217,520,520,520,520,0
|
|
20241004,170100,39092217,520,520,520,520,0
|
|
20241004,170000,39092217,520,520,520,520,0
|
|
20241004,165900,39092217,520,520,520,520,0
|
|
20241004,165800,39092217,520,520,520,520,0
|
|
20241004,165700,39092217,520,520,520,520,0
|
|
20241004,165600,39092217,520,520,520,520,0
|
|
20241004,165500,39092217,520,520,520,520,0
|
|
20241004,165400,39092217,520,520,520,520,0
|
|
20241004,165300,39092217,520,520,520,520,0
|
|
20241004,165200,39092217,520,520,520,520,0
|
|
20241004,165100,39092217,520,520,520,520,0
|
|
20241004,165000,39092217,520,520,520,520,0
|
|
20241004,164900,39092217,520,520,520,520,0
|
|
20241004,164800,39092217,520,520,520,520,0
|
|
20241004,164700,39092217,520,520,520,520,0
|
|
20241004,164600,39092217,520,520,520,520,0
|
|
20241004,164500,39092217,520,520,520,520,0
|
|
20241004,164400,39092217,520,520,520,520,283
|
|
20241004,164300,39092217,520,520,520,520,0
|
|
20241004,164200,39092217,520,520,520,520,0
|
|
20241004,164100,39092217,520,520,520,520,0
|
|
20241004,164000,39092217,520,520,520,520,0
|
|
20241004,163900,39092217,520,520,520,520,0
|
|
20241004,163800,39092217,520,520,520,520,0
|
|
20241004,163700,39092217,520,520,520,520,0
|
|
20241004,163600,39092217,520,520,520,520,0
|
|
20241004,163500,39092217,520,520,520,520,0
|
|
20241004,163400,39092217,520,520,520,520,0
|
|
20241004,163300,39092217,520,520,520,520,0
|
|
20241004,163200,39092217,520,520,520,520,0
|
|
20241004,163100,39092217,520,520,520,520,0
|
|
20241004,163000,39092217,520,520,520,520,0
|
|
20241004,162900,39092217,520,520,520,520,0
|
|
20241004,162800,39092217,520,520,520,520,0
|
|
20241004,162700,39092217,520,520,520,520,0
|
|
20241004,162600,39092217,520,520,520,520,0
|
|
20241004,162500,39092217,520,520,520,520,0
|
|
20241004,162400,39092217,520,520,520,520,0
|
|
20241004,162300,39092217,520,520,520,520,0
|
|
20241004,162200,39092217,520,520,520,520,0
|
|
20241004,162100,39092217,520,520,520,520,0
|
|
20241004,162000,39092217,520,520,520,520,0
|
|
20241004,161900,39092217,520,520,520,520,0
|
|
20241004,161800,39092217,520,520,520,520,0
|
|
20241004,161700,39092217,520,520,520,520,0
|
|
20241004,161600,39092217,520,520,520,520,0
|
|
20241004,161500,39092217,520,520,520,520,0
|
|
20241004,161400,39092217,520,520,520,520,283
|
|
20241004,161300,39092217,520,520,520,520,0
|
|
20241004,161200,39092217,520,520,520,520,0
|
|
20241004,161100,39092217,520,520,520,520,0
|
|
20241004,161000,39092217,520,520,520,520,0
|
|
20241004,160900,39092217,520,520,520,520,0
|
|
20241004,160800,39092217,520,520,520,520,0
|
|
20241004,160700,39092217,520,520,520,520,0
|
|
20241004,160600,39092217,520,520,520,520,0
|
|
20241004,160500,39092217,520,520,520,520,0
|
|
20241004,160400,39092217,520,520,520,520,0
|
|
20241004,160300,39092217,520,520,520,520,0
|
|
20241004,160200,39092217,520,520,520,520,0
|
|
20241004,160100,39092217,520,520,520,520,0
|
|
20241004,160000,39092217,520,520,520,520,0
|
|
20241004,155900,39092217,520,520,520,520,0
|
|
20241004,155800,39092217,520,520,520,520,0
|
|
20241004,155700,39092217,520,520,520,520,0
|
|
20241004,155600,39092217,520,520,520,520,0
|
|
20241004,155500,39092217,520,520,520,520,0
|
|
20241004,155400,39092217,520,520,520,520,0
|
|
20241004,155300,39092217,520,520,520,520,0
|
|
20241004,155200,39092217,520,520,520,520,0
|
|
20241004,155100,39092217,520,520,520,520,0
|
|
20241004,155000,39092217,520,520,520,520,0
|
|
20241004,154900,39092217,520,520,520,520,0
|
|
20241004,154800,39092217,520,520,520,520,0
|
|
20241004,154700,39092217,520,520,520,520,0
|
|
20241004,154600,39092217,520,520,520,520,0
|
|
20241004,154500,39092217,520,520,520,520,0
|
|
20241004,154400,39092217,520,520,520,520,283
|
|
20241004,154300,39092217,520,520,520,520,0
|
|
20241004,154200,39092217,520,520,520,520,0
|
|
20241004,154100,39092217,520,520,520,520,0
|
|
20241004,154000,39092217,520,520,520,520,0
|
|
20241004,153900,39092217,520,520,520,520,0
|
|
20241004,153800,39092217,520,520,520,520,0
|
|
20241004,153700,39092217,520,520,520,520,0
|
|
20241004,153600,39092217,520,520,520,520,0
|
|
20241004,153500,39092217,520,520,520,520,0
|
|
20241004,153400,39092217,520,520,520,520,0
|
|
20241004,153300,39092217,520,520,520,520,0
|
|
20241004,153200,39092217,520,520,520,520,0
|
|
20241004,153100,39092217,520,520,520,520,0
|
|
20241004,153000,39092217,520,520,520,520,283
|
|
20241004,152900,38945057,523,523,523,523,0
|
|
20241004,152800,38945057,523,523,523,523,0
|
|
20241004,152700,38945057,523,523,523,523,0
|
|
20241004,152600,38945057,523,523,523,523,0
|
|
20241004,152500,38945057,523,523,523,523,0
|
|
20241004,152400,38945057,523,523,523,523,0
|
|
20241004,152300,38945057,523,523,523,523,0
|
|
20241004,152200,38945057,523,523,523,523,0
|
|
20241004,152100,38945057,523,523,523,523,0
|
|
20241004,152000,38945057,523,523,523,523,0
|
|
20241004,151900,38945057,523,526,526,522,500
|
|
20241004,151800,38683792,525,525,525,525,600
|
|
20241004,151700,38368792,525,527,527,525,400
|
|
20241004,151600,38158789,528,528,528,528,18
|
|
20241004,151500,38149285,528,528,528,528,22
|
|
20241004,151400,38137669,528,528,528,528,111
|
|
20241004,151300,38079061,528,528,528,528,953
|
|
20241004,151200,37575877,528,528,528,528,0
|
|
20241004,151100,37575877,528,528,528,528,0
|
|
20241004,151000,37575877,528,528,528,528,0
|
|
20241004,150900,37575877,528,527,528,527,398
|
|
20241004,150800,37365933,528,528,528,528,0
|
|
20241004,150700,37365933,528,528,528,528,2
|
|
20241004,150600,37364877,525,525,525,525,0
|
|
20241004,150500,37364877,525,525,525,525,0
|
|
20241004,150400,37364877,525,525,525,525,0
|
|
20241004,150300,37364877,525,525,525,525,1
|
|
20241004,150200,37364352,528,528,528,528,1
|
|
20241004,150100,37363824,528,528,528,528,0
|
|
20241004,150000,37363824,528,528,528,528,0
|
|
20241004,145900,37363824,528,528,528,528,0
|
|
20241004,145800,37363824,528,528,528,528,0
|
|
20241004,145700,37363824,528,528,528,528,0
|
|
20241004,145600,37363824,528,528,528,528,0
|
|
20241004,145500,37363824,528,528,528,528,0
|
|
20241004,145400,37363824,528,528,528,528,0
|
|
20241004,145300,37363824,528,528,528,528,0
|
|
20241004,145200,37363824,528,528,528,528,0
|
|
20241004,145100,37363824,528,528,528,528,0
|
|
20241004,145000,37363824,528,528,528,528,0
|
|
20241004,144900,37363824,528,528,528,528,0
|
|
20241004,144800,37363824,528,528,528,528,0
|
|
20241004,144700,37363824,528,528,528,528,0
|
|
20241004,144600,37363824,528,528,528,528,0
|
|
20241004,144500,37363824,528,528,528,528,0
|
|
20241004,144400,37363824,528,528,528,528,0
|
|
20241004,144300,37363824,528,528,528,528,0
|
|
20241004,144200,37363824,528,528,528,528,0
|
|
20241004,144100,37363824,528,528,528,528,0
|
|
20241004,144000,37363824,528,528,528,528,0
|
|
20241004,143900,37363824,528,528,528,528,0
|
|
20241004,143800,37363824,528,530,530,528,598
|
|
20241004,143700,37046886,530,530,530,530,0
|
|
20241004,143600,37046886,530,530,530,530,0
|
|
20241004,143500,37046886,530,528,530,528,9403
|
|
20241004,143400,32064675,528,528,528,528,0
|
|
20241004,143300,32064675,528,528,528,528,0
|
|
20241004,143200,32064675,528,528,528,528,0
|
|
20241004,143100,32064675,528,528,528,528,0
|
|
20241004,143000,32064675,528,528,528,528,50
|
|
20241004,142900,32038275,528,528,528,528,0
|
|
20241004,142800,32038275,528,528,528,528,0
|
|
20241004,142700,32038275,528,528,528,528,0
|
|
20241004,142600,32038275,528,528,528,528,0
|
|
20241004,142500,32038275,528,528,528,528,1805
|
|
20241004,142400,31085235,528,527,528,527,13195
|
|
20241004,142300,24118597,527,527,527,527,0
|
|
20241004,142200,24118597,527,527,527,527,0
|
|
20241004,142100,24118597,527,527,527,527,0
|
|
20241004,142000,24118597,527,527,527,527,0
|
|
20241004,141900,24118597,527,527,527,527,1
|
|
20241004,141800,24118070,528,528,528,528,0
|
|
20241004,141700,24118070,528,527,528,527,1501
|
|
20241004,141600,23326806,526,526,526,526,0
|
|
20241004,141500,23326806,526,526,526,526,0
|
|
20241004,141400,23326806,526,526,526,526,0
|
|
20241004,141300,23326806,526,526,526,526,0
|
|
20241004,141200,23326806,526,526,526,526,0
|
|
20241004,141100,23326806,526,526,526,526,2000
|
|
20241004,141000,22274806,522,522,522,522,0
|
|
20241004,140900,22274806,522,522,522,522,1573
|
|
20241004,140800,21453700,522,522,522,522,0
|
|
20241004,140700,21453700,522,522,522,522,2392
|
|
20241004,140600,20205076,522,521,522,521,600
|
|
20241004,140500,19891882,521,521,521,521,5
|
|
20241004,140400,19889277,522,522,522,522,0
|
|
20241004,140300,19889277,522,522,522,522,0
|
|
20241004,140200,19889277,522,522,522,522,0
|
|
20241004,140100,19889277,522,522,522,522,3
|
|
20241004,140000,19887711,520,520,520,520,0
|
|
20241004,135900,19887711,520,520,520,520,0
|
|
20241004,135800,19887711,520,520,520,520,0
|
|
20241004,135700,19887711,520,520,520,520,0
|
|
20241004,135600,19887711,520,520,520,520,0
|
|
20241004,135500,19887711,520,520,520,520,0
|
|
20241004,135400,19887711,520,520,520,520,0
|
|
20241004,135300,19887711,520,520,520,520,0
|
|
20241004,135200,19887711,520,520,520,520,8
|
|
20241004,135100,19883551,521,521,521,521,0
|
|
20241004,135000,19883551,521,521,521,521,0
|
|
20241004,134900,19883551,521,522,522,521,3
|
|
20241004,134800,19881987,518,518,518,518,0
|
|
20241004,134700,19881987,518,518,518,518,0
|
|
20241004,134600,19881987,518,518,518,518,0
|
|
20241004,134500,19881987,518,518,518,518,0
|
|
20241004,134400,19881987,518,518,518,518,0
|
|
20241004,134300,19881987,518,518,518,518,0
|
|
20241004,134200,19881987,518,518,518,518,0
|
|
20241004,134100,19881987,518,518,518,518,0
|
|
20241004,134000,19881987,518,518,518,518,0
|
|
20241004,133900,19881987,518,518,518,518,0
|
|
20241004,133800,19881987,518,518,518,518,0
|
|
20241004,133700,19881987,518,520,520,518,3249
|
|
20241004,133600,18198270,520,522,522,520,2676
|
|
20241004,133500,16804185,522,522,522,522,0
|
|
20241004,133400,16804185,522,522,522,522,0
|
|
20241004,133300,16804185,522,522,522,522,0
|
|
20241004,133200,16804185,522,522,522,522,0
|
|
20241004,133100,16804185,522,522,522,522,0
|
|
20241004,133000,16804185,522,522,522,522,0
|
|
20241004,132900,16804185,522,522,522,522,0
|
|
20241004,132800,16804185,522,522,522,522,0
|
|
20241004,132700,16804185,522,522,522,522,0
|
|
20241004,132600,16804185,522,522,522,522,0
|
|
20241004,132500,16804185,522,522,522,522,16
|
|
20241004,132400,16795833,522,522,522,522,0
|
|
20241004,132300,16795833,522,522,522,522,0
|
|
20241004,132200,16795833,522,522,522,522,0
|
|
20241004,132100,16795833,522,522,522,522,0
|
|
20241004,132000,16795833,522,522,522,522,0
|
|
20241004,131900,16795833,522,522,522,522,0
|
|
20241004,131800,16795833,522,522,522,522,0
|
|
20241004,131700,16795833,522,522,522,522,0
|
|
20241004,131600,16795833,522,522,522,522,0
|
|
20241004,131500,16795833,522,522,522,522,20
|
|
20241004,131400,16785393,520,520,520,520,0
|
|
20241004,131300,16785393,520,520,520,520,0
|
|
20241004,131200,16785393,520,520,520,520,0
|
|
20241004,131100,16785393,520,520,520,520,0
|
|
20241004,131000,16785393,520,520,520,520,0
|
|
20241004,130900,16785393,520,520,520,520,0
|
|
20241004,130800,16785393,520,520,520,520,0
|
|
20241004,130700,16785393,520,520,520,520,0
|
|
20241004,130600,16785393,520,520,520,520,0
|
|
20241004,130500,16785393,520,520,520,520,0
|
|
20241004,130400,16785393,520,520,520,520,0
|
|
20241004,130300,16785393,520,520,520,520,0
|
|
20241004,130200,16785393,520,526,526,520,100
|
|
20241004,130100,16733199,526,526,526,526,0
|
|
20241004,130000,16733199,526,526,526,526,0
|
|
20241004,125900,16733199,526,526,526,526,0
|
|
20241004,125800,16733199,526,526,526,526,0
|
|
20241004,125700,16733199,526,526,526,526,0
|
|
20241004,125600,16733199,526,526,526,526,0
|
|
20241004,125500,16733199,526,526,526,526,0
|
|
20241004,125400,16733199,526,526,526,526,0
|
|
20241004,125300,16733199,526,526,526,526,0
|
|
20241004,125200,16733199,526,526,526,526,0
|
|
20241004,125100,16733199,526,526,526,526,77
|
|
20241004,125000,16692697,526,526,526,526,0
|
|
20241004,124900,16692697,526,526,526,526,0
|
|
20241004,124800,16692697,526,526,526,526,0
|
|
20241004,124700,16692697,526,526,526,526,0
|
|
20241004,124600,16692697,526,526,526,526,0
|
|
20241004,124500,16692697,526,526,526,526,0
|
|
20241004,124400,16692697,526,526,526,526,0
|
|
20241004,124300,16692697,526,526,526,526,0
|
|
20241004,124200,16692697,526,526,526,526,0
|
|
20241004,124100,16692697,526,526,526,526,0
|
|
20241004,124000,16692697,526,526,526,526,0
|
|
20241004,123900,16692697,526,526,526,526,0
|
|
20241004,123800,16692697,526,526,526,526,4
|
|
20241004,123700,16690593,526,526,526,526,0
|
|
20241004,123600,16690593,526,526,526,526,0
|
|
20241004,123500,16690593,526,526,526,526,0
|
|
20241004,123400,16690593,526,526,526,526,0
|
|
20241004,123300,16690593,526,526,526,526,0
|
|
20241004,123200,16690593,526,526,526,526,0
|
|
20241004,123100,16690593,526,526,526,526,0
|
|
20241004,123000,16690593,526,526,526,526,0
|
|
20241004,122900,16690593,526,526,526,526,0
|
|
20241004,122800,16690593,526,526,526,526,0
|
|
20241004,122700,16690593,526,526,526,526,0
|
|
20241004,122600,16690593,526,526,526,526,0
|
|
20241004,122500,16690593,526,526,526,526,0
|
|
20241004,122400,16690593,526,526,526,526,1
|
|
20241004,122300,16690067,526,526,526,526,5
|
|
20241004,122200,16687437,526,526,526,526,0
|
|
20241004,122100,16687437,526,526,526,526,0
|
|
20241004,122000,16687437,526,526,526,526,0
|
|
20241004,121900,16687437,526,526,526,526,0
|
|
20241004,121800,16687437,526,526,526,526,0
|
|
20241004,121700,16687437,526,526,526,526,0
|
|
20241004,121600,16687437,526,526,526,526,0
|
|
20241004,121500,16687437,526,526,526,526,0
|
|
20241004,121400,16687437,526,526,526,526,0
|
|
20241004,121300,16687437,526,526,526,526,0
|
|
20241004,121200,16687437,526,526,526,526,0
|
|
20241004,121100,16687437,526,526,526,526,0
|
|
20241004,121000,16687437,526,526,526,526,0
|
|
20241004,120900,16687437,526,526,526,526,0
|
|
20241004,120800,16687437,526,526,526,526,0
|
|
20241004,120700,16687437,526,526,526,526,1600
|
|
20241004,120600,15845837,528,528,528,528,0
|
|
20241004,120500,15845837,528,528,528,528,0
|
|
20241004,120400,15845837,528,528,528,528,0
|
|
20241004,120300,15845837,528,528,528,528,0
|
|
20241004,120200,15845837,528,528,528,528,0
|
|
20241004,120100,15845837,528,528,528,528,0
|
|
20241004,120000,15845837,528,528,528,528,0
|
|
20241004,115900,15845837,528,528,528,528,0
|
|
20241004,115800,15845837,528,528,528,528,0
|
|
20241004,115700,15845837,528,528,528,528,0
|
|
20241004,115600,15845837,528,528,528,528,0
|
|
20241004,115500,15845837,528,528,528,528,0
|
|
20241004,115400,15845837,528,528,528,528,0
|
|
20241004,115300,15845837,528,528,528,528,0
|
|
20241004,115200,15845837,528,528,528,528,0
|
|
20241004,115100,15845837,528,528,528,528,2
|
|
20241004,115000,15844781,528,528,528,528,0
|
|
20241004,114900,15844781,528,528,528,528,0
|
|
20241004,114800,15844781,528,528,528,528,0
|
|
20241004,114700,15844781,528,528,528,528,0
|
|
20241004,114600,15844781,528,528,528,528,0
|
|
20241004,114500,15844781,528,528,528,528,0
|
|
20241004,114400,15844781,528,528,528,528,0
|
|
20241004,114300,15844781,528,528,528,528,0
|
|
20241004,114200,15844781,528,528,528,528,0
|
|
20241004,114100,15844781,528,528,528,528,0
|
|
20241004,114000,15844781,528,528,528,528,0
|
|
20241004,113900,15844781,528,528,528,528,0
|
|
20241004,113800,15844781,528,528,528,528,0
|
|
20241004,113700,15844781,528,528,528,528,0
|
|
20241004,113600,15844781,528,528,528,528,0
|
|
20241004,113500,15844781,528,528,528,528,0
|
|
20241004,113400,15844781,528,528,528,528,0
|
|
20241004,113300,15844781,528,528,528,528,0
|
|
20241004,113200,15844781,528,528,528,528,0
|
|
20241004,113100,15844781,528,528,528,528,0
|
|
20241004,113000,15844781,528,528,528,528,0
|
|
20241004,112900,15844781,528,528,528,528,0
|
|
20241004,112800,15844781,528,528,528,528,0
|
|
20241004,112700,15844781,528,528,528,528,0
|
|
20241004,112600,15844781,528,528,528,528,0
|
|
20241004,112500,15844781,528,528,528,528,0
|
|
20241004,112400,15844781,528,528,528,528,0
|
|
20241004,112300,15844781,528,528,528,528,0
|
|
20241004,112200,15844781,528,528,528,528,0
|
|
20241004,112100,15844781,528,528,528,528,0
|
|
20241004,112000,15844781,528,528,528,528,0
|
|
20241004,111900,15844781,528,528,528,528,0
|
|
20241004,111800,15844781,528,528,528,528,0
|
|
20241004,111700,15844781,528,528,528,528,0
|
|
20241004,111600,15844781,528,528,528,528,0
|
|
20241004,111500,15844781,528,528,528,528,30
|
|
20241004,111400,15828941,528,528,528,528,0
|
|
20241004,111300,15828941,528,528,528,528,0
|
|
20241004,111200,15828941,528,528,528,528,0
|
|
20241004,111100,15828941,528,528,528,528,0
|
|
20241004,111000,15828941,528,528,528,528,0
|
|
20241004,110900,15828941,528,527,528,527,251
|
|
20241004,110800,15696463,528,528,528,528,0
|
|
20241004,110700,15696463,528,528,528,528,0
|
|
20241004,110600,15696463,528,528,528,528,0
|
|
20241004,110500,15696463,528,528,528,528,0
|
|
20241004,110400,15696463,528,528,528,528,0
|
|
20241004,110300,15696463,528,528,528,528,0
|
|
20241004,110200,15696463,528,528,528,528,0
|
|
20241004,110100,15696463,528,528,528,528,0
|
|
20241004,110000,15696463,528,528,528,528,0
|
|
20241004,105900,15696463,528,528,528,528,0
|
|
20241004,105800,15696463,528,527,528,527,99
|
|
20241004,105700,15644230,522,522,522,522,0
|
|
20241004,105600,15644230,522,522,522,522,0
|
|
20241004,105500,15644230,522,522,522,522,0
|
|
20241004,105400,15644230,522,522,522,522,0
|
|
20241004,105300,15644230,522,522,522,522,0
|
|
20241004,105200,15644230,522,522,522,522,0
|
|
20241004,105100,15644230,522,522,522,522,1
|
|
20241004,105000,15643708,523,523,523,523,0
|
|
20241004,104900,15643708,523,523,523,523,0
|
|
20241004,104800,15643708,523,523,523,523,0
|
|
20241004,104700,15643708,523,523,523,523,0
|
|
20241004,104600,15643708,523,523,523,523,0
|
|
20241004,104500,15643708,523,523,523,523,0
|
|
20241004,104400,15643708,523,523,523,523,0
|
|
20241004,104300,15643708,523,523,523,523,0
|
|
20241004,104200,15643708,523,523,523,523,0
|
|
20241004,104100,15643708,523,523,523,523,0
|
|
20241004,104000,15643708,523,523,523,523,0
|
|
20241004,103900,15643708,523,523,523,523,0
|
|
20241004,103800,15643708,523,523,523,523,0
|
|
20241004,103700,15643708,523,523,523,523,0
|
|
20241004,103600,15643708,523,523,523,523,0
|
|
20241004,103500,15643708,523,523,523,523,0
|
|
20241004,103400,15643708,523,523,523,523,0
|
|
20241004,103300,15643708,523,524,528,523,1507
|
|
20241004,103200,14849004,524,524,524,524,2
|
|
20241004,103100,14847956,524,524,524,524,2
|
|
20241004,103000,14846908,517,517,517,517,0
|
|
20241004,102900,14846908,517,517,517,517,0
|
|
20241004,102800,14846908,517,518,518,517,319
|
|
20241004,102700,14681915,516,526,526,516,9
|
|
20241004,102600,14677258,525,525,525,525,0
|
|
20241004,102500,14677258,525,522,525,515,301
|
|
20241004,102400,14521237,528,528,528,528,0
|
|
20241004,102300,14521237,528,528,528,528,0
|
|
20241004,102200,14521237,528,528,528,528,0
|
|
20241004,102100,14521237,528,528,528,528,0
|
|
20241004,102000,14521237,528,528,528,528,101
|
|
20241004,101900,14467909,525,525,525,525,0
|
|
20241004,101800,14467909,525,525,525,525,1400
|
|
20241004,101700,13732909,527,527,527,527,1
|
|
20241004,101600,13732382,527,525,527,525,3000
|
|
20241004,101500,12153250,524,523,524,523,1813
|
|
20241004,101400,11203251,524,524,524,524,0
|
|
20241004,101300,11203251,524,524,524,524,0
|
|
20241004,101200,11203251,524,524,524,524,0
|
|
20241004,101100,11203251,524,524,524,524,0
|
|
20241004,101000,11203251,524,524,524,524,2
|
|
20241004,100900,11202203,524,521,524,521,1200
|
|
20241004,100800,10574738,520,520,520,520,0
|
|
20241004,100700,10574738,520,520,520,520,0
|
|
20241004,100600,10574738,520,520,520,520,0
|
|
20241004,100500,10574738,520,520,520,520,10
|
|
20241004,100400,10569538,521,521,521,521,0
|
|
20241004,100300,10569538,521,521,521,521,0
|
|
20241004,100200,10569538,521,521,521,521,1
|
|
20241004,100100,10569017,524,524,524,524,0
|
|
20241004,100000,10569017,524,524,524,524,0
|
|
20241004,095900,10569017,524,524,524,524,0
|
|
20241004,095800,10569017,524,524,524,494,13706
|
|
20241004,095700,3571281,523,522,523,522,2758
|
|
20241004,095600,2131253,522,522,522,522,0
|
|
20241004,095500,2131253,522,522,522,522,1
|
|
20241004,095400,2130731,522,522,522,522,0
|
|
20241004,095300,2130731,522,522,522,522,0
|
|
20241004,095200,2130731,522,522,522,522,0
|
|
20241004,095100,2130731,522,522,522,522,0
|
|
20241004,095000,2130731,522,522,522,522,0
|
|
20241004,094900,2130731,522,522,522,522,0
|
|
20241004,094800,2130731,522,522,522,522,2
|
|
20241004,094700,2129687,522,522,522,522,0
|
|
20241004,094600,2129687,522,522,522,522,10
|
|
20241004,094500,2124467,522,522,522,522,0
|
|
20241004,094400,2124467,522,522,522,522,9
|
|
20241004,094300,2119769,522,522,522,522,0
|
|
20241004,094200,2119769,522,522,522,522,0
|
|
20241004,094100,2119769,522,522,522,522,0
|
|
20241004,094000,2119769,522,522,522,522,2
|
|
20241004,093900,2118725,522,522,522,522,0
|
|
20241004,093800,2118725,522,522,522,522,1
|
|
20241004,093700,2118203,522,522,522,522,0
|
|
20241004,093600,2118203,522,522,522,522,2
|
|
20241004,093500,2117159,522,522,522,522,0
|
|
20241004,093400,2117159,522,522,522,522,28
|
|
20241004,093300,2102543,522,522,522,522,16
|
|
20241004,093200,2094191,522,522,522,522,32
|
|
20241004,093100,2077487,522,522,522,522,12
|
|
20241004,093000,2071223,522,522,522,522,1150
|
|
20241004,092900,1470923,522,522,522,522,140
|
|
20241004,092800,1397843,521,522,522,521,443
|
|
20241004,092700,1166847,521,521,521,521,280
|
|
20241004,092600,1020967,520,520,520,520,100
|
|
20241004,092500,968967,520,520,520,520,12
|
|
20241004,092400,962727,520,520,520,520,12
|
|
20241004,092300,956487,520,520,521,520,14
|
|
20241004,092200,949204,521,524,524,521,331
|
|
20241004,092100,776735,523,522,523,522,2
|
|
20241004,092000,775690,524,524,524,524,10
|
|
20241004,091900,770450,523,523,523,523,100
|
|
20241004,091800,718150,523,523,523,523,0
|
|
20241004,091700,718150,523,523,523,523,100
|
|
20241004,091600,665850,521,521,521,521,228
|
|
20241004,091500,547062,521,521,521,521,10
|
|
20241004,091400,541852,523,523,523,523,10
|
|
20241004,091300,536622,523,523,523,523,1
|
|
20241004,091200,536099,523,523,523,523,0
|
|
20241004,091100,536099,523,523,523,523,0
|
|
20241004,091000,536099,523,523,523,523,0
|
|
20241004,090900,536099,523,522,523,522,13
|
|
20241004,090800,529303,522,522,522,522,20
|
|
20241004,090700,518863,522,521,522,521,31
|
|
20241004,090600,502706,518,518,518,518,0
|
|
20241004,090500,502706,518,518,518,518,0
|
|
20241004,090400,502706,518,520,520,518,30
|
|
20241004,090300,487139,524,524,524,517,906
|
|
20241004,090200,15710,524,523,524,523,20
|
|
20241004,090100,5240,524,524,524,524,0
|
|
20241004,090000,5240,524,524,524,524,10
|