597 lines
25 KiB
CSV
597 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185400,11441777,440,440,440,440,589
|
|
20241007,185300,11441777,440,440,440,440,0
|
|
20241007,185200,11441777,440,440,440,440,0
|
|
20241007,185100,11441777,440,440,440,440,0
|
|
20241007,185000,11441777,440,440,440,440,0
|
|
20241007,184900,11441777,440,440,440,440,0
|
|
20241007,184800,11441777,440,440,440,440,0
|
|
20241007,184700,11441777,440,440,440,440,0
|
|
20241007,184600,11441777,440,440,440,440,0
|
|
20241007,184500,11441777,440,440,440,440,0
|
|
20241007,184400,11441777,440,440,440,440,0
|
|
20241007,184300,11441777,440,440,440,440,0
|
|
20241007,184200,11441777,440,440,440,440,0
|
|
20241007,184100,11441777,440,440,440,440,0
|
|
20241007,184000,11441777,440,440,440,440,0
|
|
20241007,183900,11441777,440,440,440,440,0
|
|
20241007,183800,11441777,440,440,440,440,0
|
|
20241007,183700,11441777,440,440,440,440,0
|
|
20241007,183600,11441777,440,440,440,440,0
|
|
20241007,183500,11441777,440,440,440,440,0
|
|
20241007,183400,11441777,440,440,440,440,0
|
|
20241007,183300,11441777,440,440,440,440,0
|
|
20241007,183200,11441777,440,440,440,440,0
|
|
20241007,183100,11441777,440,440,440,440,0
|
|
20241007,183000,11441777,440,440,440,440,0
|
|
20241007,182900,11441777,440,440,440,440,0
|
|
20241007,182800,11441777,440,440,440,440,0
|
|
20241007,182700,11441777,440,440,440,440,0
|
|
20241007,182600,11441777,440,440,440,440,0
|
|
20241007,182500,11441777,440,440,440,440,0
|
|
20241007,182400,11441777,440,440,440,440,589
|
|
20241007,182300,11441777,440,440,440,440,0
|
|
20241007,182200,11441777,440,440,440,440,0
|
|
20241007,182100,11441777,440,440,440,440,0
|
|
20241007,182000,11441777,440,440,440,440,0
|
|
20241007,181900,11441777,440,440,440,440,0
|
|
20241007,181800,11441777,440,440,440,440,0
|
|
20241007,181700,11441777,440,440,440,440,0
|
|
20241007,181600,11441777,440,440,440,440,0
|
|
20241007,181500,11441777,440,440,440,440,0
|
|
20241007,181400,11441777,440,440,440,440,0
|
|
20241007,181300,11441777,440,440,440,440,0
|
|
20241007,181200,11441777,440,440,440,440,0
|
|
20241007,181100,11441777,440,440,440,440,0
|
|
20241007,181000,11441777,440,440,440,440,0
|
|
20241007,180900,11441777,440,440,440,440,0
|
|
20241007,180800,11441777,440,440,440,440,0
|
|
20241007,180700,11441777,440,440,440,440,0
|
|
20241007,180600,11441777,440,440,440,440,0
|
|
20241007,180500,11441777,440,440,440,440,0
|
|
20241007,180400,11441777,440,440,440,440,0
|
|
20241007,180300,11441777,440,440,440,440,0
|
|
20241007,180200,11441777,440,440,440,440,0
|
|
20241007,180100,11441777,440,440,440,440,0
|
|
20241007,180000,11441777,440,440,440,440,0
|
|
20241007,175900,11441777,440,440,440,440,0
|
|
20241007,175800,11441777,440,440,440,440,0
|
|
20241007,175700,11441777,440,440,440,440,0
|
|
20241007,175600,11441777,440,440,440,440,0
|
|
20241007,175500,11441777,440,440,440,440,0
|
|
20241007,175400,11441777,440,440,440,440,589
|
|
20241007,175300,11441777,440,440,440,440,0
|
|
20241007,175200,11441777,440,440,440,440,0
|
|
20241007,175100,11441777,440,440,440,440,0
|
|
20241007,175000,11441777,440,440,440,440,0
|
|
20241007,174900,11441777,440,440,440,440,0
|
|
20241007,174800,11441777,440,440,440,440,0
|
|
20241007,174700,11441777,440,440,440,440,0
|
|
20241007,174600,11441777,440,440,440,440,0
|
|
20241007,174500,11441777,440,440,440,440,0
|
|
20241007,174400,11441777,440,440,440,440,0
|
|
20241007,174300,11441777,440,440,440,440,0
|
|
20241007,174200,11441777,440,440,440,440,0
|
|
20241007,174100,11441777,440,440,440,440,0
|
|
20241007,174000,11441777,440,440,440,440,0
|
|
20241007,173900,11441777,440,440,440,440,0
|
|
20241007,173800,11441777,440,440,440,440,0
|
|
20241007,173700,11441777,440,440,440,440,0
|
|
20241007,173600,11441777,440,440,440,440,0
|
|
20241007,173500,11441777,440,440,440,440,0
|
|
20241007,173400,11441777,440,440,440,440,0
|
|
20241007,173300,11441777,440,440,440,440,0
|
|
20241007,173200,11441777,440,440,440,440,0
|
|
20241007,173100,11441777,440,440,440,440,0
|
|
20241007,173000,11441777,440,440,440,440,0
|
|
20241007,172900,11441777,440,440,440,440,0
|
|
20241007,172800,11441777,440,440,440,440,0
|
|
20241007,172700,11441777,440,440,440,440,0
|
|
20241007,172600,11441777,440,440,440,440,0
|
|
20241007,172500,11441777,440,440,440,440,0
|
|
20241007,172400,11441777,440,440,440,440,589
|
|
20241007,172300,11441777,440,440,440,440,0
|
|
20241007,172200,11441777,440,440,440,440,0
|
|
20241007,172100,11441777,440,440,440,440,0
|
|
20241007,172000,11441777,440,440,440,440,0
|
|
20241007,171900,11441777,440,440,440,440,0
|
|
20241007,171800,11441777,440,440,440,440,0
|
|
20241007,171700,11441777,440,440,440,440,0
|
|
20241007,171600,11441777,440,440,440,440,0
|
|
20241007,171500,11441777,440,440,440,440,0
|
|
20241007,171400,11441777,440,440,440,440,0
|
|
20241007,171300,11441777,440,440,440,440,0
|
|
20241007,171200,11441777,440,440,440,440,0
|
|
20241007,171100,11441777,440,440,440,440,0
|
|
20241007,171000,11441777,440,440,440,440,0
|
|
20241007,170900,11441777,440,440,440,440,0
|
|
20241007,170800,11441777,440,440,440,440,0
|
|
20241007,170700,11441777,440,440,440,440,0
|
|
20241007,170600,11441777,440,440,440,440,0
|
|
20241007,170500,11441777,440,440,440,440,0
|
|
20241007,170400,11441777,440,440,440,440,0
|
|
20241007,170300,11441777,440,440,440,440,0
|
|
20241007,170200,11441777,440,440,440,440,0
|
|
20241007,170100,11441777,440,440,440,440,0
|
|
20241007,170000,11441777,440,440,440,440,0
|
|
20241007,165900,11441777,440,440,440,440,0
|
|
20241007,165800,11441777,440,440,440,440,0
|
|
20241007,165700,11441777,440,440,440,440,0
|
|
20241007,165600,11441777,440,440,440,440,0
|
|
20241007,165500,11441777,440,440,440,440,0
|
|
20241007,165400,11441777,440,440,440,440,589
|
|
20241007,165300,11441777,440,440,440,440,0
|
|
20241007,165200,11441777,440,440,440,440,0
|
|
20241007,165100,11441777,440,440,440,440,0
|
|
20241007,165000,11441777,440,440,440,440,0
|
|
20241007,164900,11441777,440,440,440,440,0
|
|
20241007,164800,11441777,440,440,440,440,0
|
|
20241007,164700,11441777,440,440,440,440,0
|
|
20241007,164600,11441777,440,440,440,440,0
|
|
20241007,164500,11441777,440,440,440,440,0
|
|
20241007,164400,11441777,440,440,440,440,0
|
|
20241007,164300,11441777,440,440,440,440,0
|
|
20241007,164200,11441777,440,440,440,440,0
|
|
20241007,164100,11441777,440,440,440,440,0
|
|
20241007,164000,11441777,440,440,440,440,0
|
|
20241007,163900,11441777,440,440,440,440,0
|
|
20241007,163800,11441777,440,440,440,440,0
|
|
20241007,163700,11441777,440,440,440,440,0
|
|
20241007,163600,11441777,440,440,440,440,0
|
|
20241007,163500,11441777,440,440,440,440,0
|
|
20241007,163400,11441777,440,440,440,440,0
|
|
20241007,163300,11441777,440,440,440,440,0
|
|
20241007,163200,11441777,440,440,440,440,0
|
|
20241007,163100,11441777,440,440,440,440,0
|
|
20241007,163000,11441777,440,440,440,440,0
|
|
20241007,162900,11441777,440,440,440,440,0
|
|
20241007,162800,11441777,440,440,440,440,0
|
|
20241007,162700,11441777,440,440,440,440,0
|
|
20241007,162600,11441777,440,440,440,440,0
|
|
20241007,162500,11441777,440,440,440,440,0
|
|
20241007,162400,11441777,440,440,440,440,589
|
|
20241007,162300,11441777,440,440,440,440,0
|
|
20241007,162200,11441777,440,440,440,440,0
|
|
20241007,162100,11441777,440,440,440,440,0
|
|
20241007,162000,11441777,440,440,440,440,0
|
|
20241007,161900,11441777,440,440,440,440,0
|
|
20241007,161800,11441777,440,440,440,440,0
|
|
20241007,161700,11441777,440,440,440,440,0
|
|
20241007,161600,11441777,440,440,440,440,0
|
|
20241007,161500,11441777,440,440,440,440,0
|
|
20241007,161400,11441777,440,440,440,440,0
|
|
20241007,161300,11441777,440,440,440,440,0
|
|
20241007,161200,11441777,440,440,440,440,0
|
|
20241007,161100,11441777,440,440,440,440,0
|
|
20241007,161000,11441777,440,440,440,440,0
|
|
20241007,160900,11441777,440,440,440,440,0
|
|
20241007,160800,11441777,440,440,440,440,0
|
|
20241007,160700,11441777,440,440,440,440,0
|
|
20241007,160600,11441777,440,440,440,440,0
|
|
20241007,160500,11441777,440,440,440,440,0
|
|
20241007,160400,11441777,440,440,440,440,0
|
|
20241007,160300,11441777,440,440,440,440,0
|
|
20241007,160200,11441777,440,440,440,440,0
|
|
20241007,160100,11441777,440,440,440,440,0
|
|
20241007,160000,11441777,440,440,440,440,0
|
|
20241007,155900,11441777,440,440,440,440,0
|
|
20241007,155800,11441777,440,440,440,440,0
|
|
20241007,155700,11441777,440,440,440,440,0
|
|
20241007,155600,11441777,440,440,440,440,0
|
|
20241007,155500,11441777,440,440,440,440,0
|
|
20241007,155400,11441777,440,440,440,440,589
|
|
20241007,155300,11441777,440,440,440,440,0
|
|
20241007,155200,11441777,440,440,440,440,0
|
|
20241007,155100,11441777,440,440,440,440,0
|
|
20241007,155000,11441777,440,440,440,440,0
|
|
20241007,154900,11441777,440,440,440,440,0
|
|
20241007,154800,11441777,440,440,440,440,0
|
|
20241007,154700,11441777,440,440,440,440,0
|
|
20241007,154600,11441777,440,440,440,440,0
|
|
20241007,154500,11441777,440,440,440,440,0
|
|
20241007,154400,11441777,440,440,440,440,0
|
|
20241007,154300,11441777,440,440,440,440,0
|
|
20241007,154200,11441777,440,440,440,440,0
|
|
20241007,154100,11441777,440,440,440,440,0
|
|
20241007,154000,11441777,440,440,440,440,0
|
|
20241007,153900,11441777,440,440,440,440,0
|
|
20241007,153800,11441777,440,440,440,440,0
|
|
20241007,153700,11441777,440,440,440,440,0
|
|
20241007,153600,11441777,440,440,440,440,0
|
|
20241007,153500,11441777,440,440,440,440,0
|
|
20241007,153400,11441777,440,440,440,440,0
|
|
20241007,153300,11441777,440,440,440,440,0
|
|
20241007,153200,11441777,440,440,440,440,0
|
|
20241007,153100,11441777,440,440,440,440,0
|
|
20241007,153000,11441777,440,440,440,440,589
|
|
20241007,152900,11182617,444,444,444,444,0
|
|
20241007,152800,11182617,444,444,444,444,0
|
|
20241007,152700,11182617,444,444,444,444,0
|
|
20241007,152600,11182617,444,444,444,444,0
|
|
20241007,152500,11182617,444,444,444,444,0
|
|
20241007,152400,11182617,444,444,444,444,0
|
|
20241007,152300,11182617,444,444,444,444,0
|
|
20241007,152200,11182617,444,444,444,444,0
|
|
20241007,152100,11182617,444,444,444,444,0
|
|
20241007,152000,11182617,444,444,444,444,0
|
|
20241007,151900,11182617,444,441,444,441,101
|
|
20241007,151800,11138055,441,441,441,441,1
|
|
20241007,151700,11137614,441,441,441,441,1204
|
|
20241007,151600,10606650,443,443,443,443,0
|
|
20241007,151500,10606650,443,443,443,443,0
|
|
20241007,151400,10606650,443,443,443,443,1
|
|
20241007,151300,10606207,444,444,444,444,0
|
|
20241007,151200,10606207,444,444,444,444,0
|
|
20241007,151100,10606207,444,442,444,442,386
|
|
20241007,151000,10435593,442,442,442,442,0
|
|
20241007,150900,10435593,442,442,442,442,0
|
|
20241007,150800,10435593,442,442,442,442,0
|
|
20241007,150700,10435593,442,442,442,442,30
|
|
20241007,150600,10422333,444,444,444,444,0
|
|
20241007,150500,10422333,444,444,444,444,0
|
|
20241007,150400,10422333,444,444,444,444,1
|
|
20241007,150300,10421889,444,444,444,444,0
|
|
20241007,150200,10421889,444,444,444,444,0
|
|
20241007,150100,10421889,444,444,444,444,0
|
|
20241007,150000,10421889,444,442,444,442,60
|
|
20241007,145900,10395364,442,442,442,442,0
|
|
20241007,145800,10395364,442,442,442,442,0
|
|
20241007,145700,10395364,442,442,442,442,0
|
|
20241007,145600,10395364,442,442,442,442,0
|
|
20241007,145500,10395364,442,442,442,442,0
|
|
20241007,145400,10395364,442,442,442,442,0
|
|
20241007,145300,10395364,442,442,442,442,0
|
|
20241007,145200,10395364,442,442,442,442,1
|
|
20241007,145100,10394922,441,441,441,441,3
|
|
20241007,145000,10393599,442,442,442,442,0
|
|
20241007,144900,10393599,442,442,442,442,0
|
|
20241007,144800,10393599,442,442,442,442,0
|
|
20241007,144700,10393599,442,442,442,442,0
|
|
20241007,144600,10393599,442,442,442,442,0
|
|
20241007,144500,10393599,442,442,442,442,0
|
|
20241007,144400,10393599,442,442,442,442,0
|
|
20241007,144300,10393599,442,442,442,442,0
|
|
20241007,144200,10393599,442,442,442,442,0
|
|
20241007,144100,10393599,442,442,442,442,0
|
|
20241007,144000,10393599,442,441,442,441,294
|
|
20241007,143900,10263944,440,440,440,440,3000
|
|
20241007,143800,8943944,441,441,441,441,0
|
|
20241007,143700,8943944,441,441,441,441,0
|
|
20241007,143600,8943944,441,441,441,441,983
|
|
20241007,143500,8510441,442,442,442,442,1
|
|
20241007,143400,8509999,442,442,442,442,0
|
|
20241007,143300,8509999,442,442,442,442,0
|
|
20241007,143200,8509999,442,442,442,442,0
|
|
20241007,143100,8509999,442,442,442,442,1
|
|
20241007,143000,8509557,442,442,442,442,0
|
|
20241007,142900,8509557,442,442,442,442,0
|
|
20241007,142800,8509557,442,442,442,442,0
|
|
20241007,142700,8509557,442,442,442,442,0
|
|
20241007,142600,8509557,442,442,442,442,0
|
|
20241007,142500,8509557,442,442,442,442,0
|
|
20241007,142400,8509557,442,442,442,442,0
|
|
20241007,142300,8509557,442,442,442,442,4
|
|
20241007,142200,8507789,442,442,442,442,0
|
|
20241007,142100,8507789,442,442,442,442,0
|
|
20241007,142000,8507789,442,442,442,442,0
|
|
20241007,141900,8507789,442,442,442,442,0
|
|
20241007,141800,8507789,442,442,442,442,1
|
|
20241007,141700,8507347,442,443,443,442,31
|
|
20241007,141600,8493636,443,443,443,443,0
|
|
20241007,141500,8493636,443,443,443,443,0
|
|
20241007,141400,8493636,443,443,443,443,0
|
|
20241007,141300,8493636,443,443,443,443,75
|
|
20241007,141200,8460411,443,443,443,443,0
|
|
20241007,141100,8460411,443,443,443,443,0
|
|
20241007,141000,8460411,443,443,443,443,0
|
|
20241007,140900,8460411,443,443,443,443,0
|
|
20241007,140800,8460411,443,443,443,443,1
|
|
20241007,140700,8459968,443,443,443,443,0
|
|
20241007,140600,8459968,443,443,443,443,0
|
|
20241007,140500,8459968,443,443,443,443,0
|
|
20241007,140400,8459968,443,443,443,443,1
|
|
20241007,140300,8459525,443,443,443,443,0
|
|
20241007,140200,8459525,443,443,443,443,0
|
|
20241007,140100,8459525,443,443,443,443,0
|
|
20241007,140000,8459525,443,443,443,443,0
|
|
20241007,135900,8459525,443,443,443,443,1
|
|
20241007,135800,8459082,443,443,443,443,0
|
|
20241007,135700,8459082,443,443,443,443,0
|
|
20241007,135600,8459082,443,443,443,443,0
|
|
20241007,135500,8459082,443,443,443,443,0
|
|
20241007,135400,8459082,443,443,443,443,0
|
|
20241007,135300,8459082,443,443,443,443,0
|
|
20241007,135200,8459082,443,443,443,443,0
|
|
20241007,135100,8459082,443,443,443,443,0
|
|
20241007,135000,8459082,443,443,443,443,0
|
|
20241007,134900,8459082,443,443,443,443,0
|
|
20241007,134800,8459082,443,443,443,443,0
|
|
20241007,134700,8459082,443,443,443,443,1
|
|
20241007,134600,8458639,444,442,444,442,1000
|
|
20241007,134500,8014853,442,442,442,442,1
|
|
20241007,134400,8014411,442,442,442,442,0
|
|
20241007,134300,8014411,442,442,442,442,0
|
|
20241007,134200,8014411,442,442,442,442,1
|
|
20241007,134100,8013969,442,442,442,442,0
|
|
20241007,134000,8013969,442,442,442,442,1
|
|
20241007,133900,8013527,442,442,442,442,0
|
|
20241007,133800,8013527,442,442,442,442,0
|
|
20241007,133700,8013527,442,442,442,442,0
|
|
20241007,133600,8013527,442,442,442,442,0
|
|
20241007,133500,8013527,442,442,442,442,0
|
|
20241007,133400,8013527,442,442,442,442,0
|
|
20241007,133300,8013527,442,442,442,442,0
|
|
20241007,133200,8013527,442,442,442,442,0
|
|
20241007,133100,8013527,442,442,442,442,0
|
|
20241007,133000,8013527,442,442,442,442,0
|
|
20241007,132900,8013527,442,442,442,442,0
|
|
20241007,132800,8013527,442,442,442,442,0
|
|
20241007,132700,8013527,442,442,442,442,1
|
|
20241007,132600,8013085,442,442,442,442,0
|
|
20241007,132500,8013085,442,442,442,442,0
|
|
20241007,132400,8013085,442,442,442,442,0
|
|
20241007,132300,8013085,442,442,442,442,10
|
|
20241007,132200,8008665,442,442,442,442,2
|
|
20241007,132100,8007781,442,442,442,442,0
|
|
20241007,132000,8007781,442,442,442,442,0
|
|
20241007,131900,8007781,442,442,442,442,0
|
|
20241007,131800,8007781,442,442,442,442,0
|
|
20241007,131700,8007781,442,442,442,442,0
|
|
20241007,131600,8007781,442,442,442,442,0
|
|
20241007,131500,8007781,442,442,442,442,0
|
|
20241007,131400,8007781,442,442,442,442,1
|
|
20241007,131300,8007339,442,442,442,442,1
|
|
20241007,131200,8006897,441,441,441,441,0
|
|
20241007,131100,8006897,441,441,441,441,0
|
|
20241007,131000,8006897,441,441,441,441,550
|
|
20241007,130900,7764347,442,442,442,442,403
|
|
20241007,130800,7586221,442,442,442,442,500
|
|
20241007,130700,7365221,442,442,442,442,0
|
|
20241007,130600,7365221,442,442,442,442,0
|
|
20241007,130500,7365221,442,442,442,442,0
|
|
20241007,130400,7365221,442,442,442,442,1171
|
|
20241007,130300,6847639,444,444,444,444,0
|
|
20241007,130200,6847639,444,444,444,444,3
|
|
20241007,130100,6846307,444,444,444,444,0
|
|
20241007,130000,6846307,444,444,444,444,0
|
|
20241007,125900,6846307,444,444,444,444,0
|
|
20241007,125800,6846307,444,444,444,444,0
|
|
20241007,125700,6846307,444,444,444,444,0
|
|
20241007,125600,6846307,444,444,444,444,0
|
|
20241007,125500,6846307,444,444,444,444,1
|
|
20241007,125400,6845863,443,443,443,443,0
|
|
20241007,125300,6845863,443,443,443,443,7
|
|
20241007,125200,6842762,445,445,445,445,0
|
|
20241007,125100,6842762,445,445,445,445,0
|
|
20241007,125000,6842762,445,445,445,445,0
|
|
20241007,124900,6842762,445,445,445,445,0
|
|
20241007,124800,6842762,445,445,445,445,0
|
|
20241007,124700,6842762,445,445,445,445,0
|
|
20241007,124600,6842762,445,445,445,445,0
|
|
20241007,124500,6842762,445,445,445,445,0
|
|
20241007,124400,6842762,445,445,445,445,0
|
|
20241007,124300,6842762,445,445,445,445,0
|
|
20241007,124200,6842762,445,445,445,445,0
|
|
20241007,124100,6842762,445,445,445,445,0
|
|
20241007,124000,6842762,445,445,445,445,0
|
|
20241007,123900,6842762,445,445,445,445,2
|
|
20241007,123800,6841872,445,445,445,445,19
|
|
20241007,123700,6833417,445,445,445,445,0
|
|
20241007,123600,6833417,445,445,445,445,0
|
|
20241007,123500,6833417,445,445,445,445,1
|
|
20241007,123400,6832972,445,445,445,445,0
|
|
20241007,123300,6832972,445,445,445,445,0
|
|
20241007,123200,6832972,445,445,445,445,0
|
|
20241007,123100,6832972,445,445,445,445,0
|
|
20241007,123000,6832972,445,445,445,445,0
|
|
20241007,122900,6832972,445,445,445,445,0
|
|
20241007,122800,6832972,445,445,445,445,0
|
|
20241007,122700,6832972,445,445,445,445,0
|
|
20241007,122600,6832972,445,445,445,445,0
|
|
20241007,122500,6832972,445,445,445,445,0
|
|
20241007,122400,6832972,445,445,445,445,1
|
|
20241007,122300,6832527,445,445,445,445,0
|
|
20241007,122200,6832527,445,445,445,445,0
|
|
20241007,122100,6832527,445,445,445,445,0
|
|
20241007,122000,6832527,445,445,445,445,0
|
|
20241007,121900,6832527,445,445,445,445,0
|
|
20241007,121800,6832527,445,445,445,445,0
|
|
20241007,121700,6832527,445,445,445,445,0
|
|
20241007,121600,6832527,445,445,445,445,0
|
|
20241007,121500,6832527,445,445,445,445,0
|
|
20241007,121400,6832527,445,445,445,445,0
|
|
20241007,121300,6832527,445,445,445,445,0
|
|
20241007,121200,6832527,445,445,445,445,0
|
|
20241007,121100,6832527,445,445,445,445,0
|
|
20241007,121000,6832527,445,445,445,445,34
|
|
20241007,120900,6817397,445,445,445,445,0
|
|
20241007,120800,6817397,445,445,445,445,0
|
|
20241007,120700,6817397,445,445,445,445,1
|
|
20241007,120600,6816952,444,444,444,444,0
|
|
20241007,120500,6816952,444,444,444,444,0
|
|
20241007,120400,6816952,444,444,444,444,0
|
|
20241007,120300,6816952,444,444,444,444,0
|
|
20241007,120200,6816952,444,444,444,444,0
|
|
20241007,120100,6816952,444,445,445,444,2
|
|
20241007,120000,6816063,444,444,444,444,0
|
|
20241007,115900,6816063,444,444,444,444,0
|
|
20241007,115800,6816063,444,444,444,444,0
|
|
20241007,115700,6816063,444,444,444,444,37
|
|
20241007,115600,6799635,445,445,445,445,0
|
|
20241007,115500,6799635,445,445,445,445,0
|
|
20241007,115400,6799635,445,445,445,445,0
|
|
20241007,115300,6799635,445,445,445,445,0
|
|
20241007,115200,6799635,445,445,445,445,0
|
|
20241007,115100,6799635,445,445,445,445,0
|
|
20241007,115000,6799635,445,445,445,445,0
|
|
20241007,114900,6799635,445,445,445,445,0
|
|
20241007,114800,6799635,445,445,445,445,0
|
|
20241007,114700,6799635,445,445,445,445,0
|
|
20241007,114600,6799635,445,445,445,445,1
|
|
20241007,114500,6799190,444,444,444,444,0
|
|
20241007,114400,6799190,444,444,444,444,0
|
|
20241007,114300,6799190,444,444,444,444,0
|
|
20241007,114200,6799190,444,444,444,444,263
|
|
20241007,114100,6682418,445,445,445,445,0
|
|
20241007,114000,6682418,445,445,445,445,0
|
|
20241007,113900,6682418,445,445,445,445,1
|
|
20241007,113800,6681973,445,445,445,445,0
|
|
20241007,113700,6681973,445,445,445,445,0
|
|
20241007,113600,6681973,445,445,445,445,0
|
|
20241007,113500,6681973,445,445,445,445,200
|
|
20241007,113400,6592973,445,445,445,445,163
|
|
20241007,113300,6520438,445,445,445,445,0
|
|
20241007,113200,6520438,445,445,445,445,0
|
|
20241007,113100,6520438,445,445,445,445,0
|
|
20241007,113000,6520438,445,445,445,445,0
|
|
20241007,112900,6520438,445,445,445,445,0
|
|
20241007,112800,6520438,445,445,445,445,0
|
|
20241007,112700,6520438,445,445,445,445,0
|
|
20241007,112600,6520438,445,445,445,445,0
|
|
20241007,112500,6520438,445,445,445,445,0
|
|
20241007,112400,6520438,445,445,445,445,0
|
|
20241007,112300,6520438,445,445,445,445,0
|
|
20241007,112200,6520438,445,445,445,445,0
|
|
20241007,112100,6520438,445,445,445,445,0
|
|
20241007,112000,6520438,445,445,445,445,23
|
|
20241007,111900,6510203,445,445,445,445,0
|
|
20241007,111800,6510203,445,445,445,445,0
|
|
20241007,111700,6510203,445,445,445,445,0
|
|
20241007,111600,6510203,445,445,445,445,0
|
|
20241007,111500,6510203,445,445,445,445,0
|
|
20241007,111400,6510203,445,445,445,445,26
|
|
20241007,111300,6498633,445,445,445,445,52
|
|
20241007,111200,6475493,445,445,445,445,0
|
|
20241007,111100,6475493,445,445,445,445,0
|
|
20241007,111000,6475493,445,445,445,445,0
|
|
20241007,110900,6475493,445,445,445,445,24
|
|
20241007,110800,6464813,445,445,445,445,0
|
|
20241007,110700,6464813,445,445,445,445,1
|
|
20241007,110600,6464368,445,445,445,445,0
|
|
20241007,110500,6464368,445,445,445,445,0
|
|
20241007,110400,6464368,445,445,445,445,0
|
|
20241007,110300,6464368,445,445,445,445,0
|
|
20241007,110200,6464368,445,445,445,445,0
|
|
20241007,110100,6464368,445,445,445,445,0
|
|
20241007,110000,6464368,445,445,445,445,0
|
|
20241007,105900,6464368,445,445,445,445,1
|
|
20241007,105800,6463923,444,444,444,444,0
|
|
20241007,105700,6463923,444,444,444,444,0
|
|
20241007,105600,6463923,444,444,444,444,0
|
|
20241007,105500,6463923,444,444,444,444,0
|
|
20241007,105400,6463923,444,444,444,444,0
|
|
20241007,105300,6463923,444,444,444,444,0
|
|
20241007,105200,6463923,444,444,444,444,0
|
|
20241007,105100,6463923,444,444,444,444,0
|
|
20241007,105000,6463923,444,444,444,444,0
|
|
20241007,104900,6463923,444,444,444,444,0
|
|
20241007,104800,6463923,444,444,444,444,0
|
|
20241007,104700,6463923,444,444,444,444,1
|
|
20241007,104600,6463479,444,444,444,444,0
|
|
20241007,104500,6463479,444,444,444,444,0
|
|
20241007,104400,6463479,444,444,444,444,0
|
|
20241007,104300,6463479,444,444,444,444,0
|
|
20241007,104200,6463479,444,444,444,444,0
|
|
20241007,104100,6463479,444,444,444,444,1
|
|
20241007,104000,6463035,445,445,445,445,0
|
|
20241007,103900,6463035,445,445,445,445,1
|
|
20241007,103800,6462590,444,444,444,444,7
|
|
20241007,103700,6459482,445,444,445,444,229
|
|
20241007,103600,6357805,444,444,444,444,0
|
|
20241007,103500,6357805,444,444,444,444,0
|
|
20241007,103400,6357805,444,444,444,444,0
|
|
20241007,103300,6357805,444,444,444,444,1
|
|
20241007,103200,6357361,443,443,443,443,0
|
|
20241007,103100,6357361,443,443,443,443,0
|
|
20241007,103000,6357361,443,443,443,443,0
|
|
20241007,102900,6357361,443,443,443,443,0
|
|
20241007,102800,6357361,443,443,443,443,1734
|
|
20241007,102700,5589199,443,443,443,443,0
|
|
20241007,102600,5589199,443,443,443,443,63
|
|
20241007,102500,5561290,443,443,443,443,0
|
|
20241007,102400,5561290,443,443,443,443,0
|
|
20241007,102300,5561290,443,443,443,443,201
|
|
20241007,102200,5472247,442,442,443,442,1172
|
|
20241007,102100,4954123,442,442,442,442,0
|
|
20241007,102000,4954123,442,442,442,442,0
|
|
20241007,101900,4954123,442,442,442,442,4
|
|
20241007,101800,4952355,443,443,443,443,0
|
|
20241007,101700,4952355,443,443,443,443,0
|
|
20241007,101600,4952355,443,443,443,443,0
|
|
20241007,101500,4952355,443,443,443,443,0
|
|
20241007,101400,4952355,443,443,443,443,0
|
|
20241007,101300,4952355,443,443,443,443,0
|
|
20241007,101200,4952355,443,443,443,443,0
|
|
20241007,101100,4952355,443,443,443,443,0
|
|
20241007,101000,4952355,443,443,443,443,0
|
|
20241007,100900,4952355,443,443,443,443,0
|
|
20241007,100800,4952355,443,443,443,443,0
|
|
20241007,100700,4952355,443,443,443,443,0
|
|
20241007,100600,4952355,443,443,443,443,0
|
|
20241007,100500,4952355,443,443,443,443,4
|
|
20241007,100400,4950583,443,443,443,443,3
|
|
20241007,100300,4949254,443,443,443,443,0
|
|
20241007,100200,4949254,443,443,443,443,2
|
|
20241007,100100,4948368,442,442,442,442,0
|
|
20241007,100000,4948368,442,442,442,442,0
|
|
20241007,095900,4948368,442,442,442,442,4
|
|
20241007,095800,4946600,443,443,443,443,0
|
|
20241007,095700,4946600,443,443,443,443,0
|
|
20241007,095600,4946600,443,443,443,443,0
|
|
20241007,095500,4946600,443,443,443,443,1
|
|
20241007,095400,4946157,443,443,443,443,0
|
|
20241007,095300,4946157,443,443,443,443,0
|
|
20241007,095200,4946157,443,443,443,443,0
|
|
20241007,095100,4946157,443,443,443,443,0
|
|
20241007,095000,4946157,443,443,443,443,91
|
|
20241007,094900,4905844,443,443,443,443,0
|
|
20241007,094800,4905844,443,443,443,443,0
|
|
20241007,094700,4905844,443,443,443,443,0
|
|
20241007,094600,4905844,443,443,443,443,0
|
|
20241007,094500,4905844,443,443,443,443,0
|
|
20241007,094400,4905844,443,443,443,443,2
|
|
20241007,094300,4904958,441,443,443,441,1036
|
|
20241007,094200,4448010,443,443,443,443,345
|
|
20241007,094100,4295175,440,441,441,437,1366
|
|
20241007,094000,3693869,441,439,441,439,1032
|
|
20241007,093900,3238785,439,439,441,439,42
|
|
20241007,093800,3220308,439,439,441,439,87
|
|
20241007,093700,3181984,439,439,441,437,55
|
|
20241007,093600,3157885,439,439,441,438,32
|
|
20241007,093500,3143820,439,439,441,439,48
|
|
20241007,093400,3122744,439,439,439,439,30
|
|
20241007,093300,3109574,439,441,441,439,67
|
|
20241007,093200,3080072,439,442,442,438,72
|
|
20241007,093100,3048411,442,440,442,440,39
|
|
20241007,093000,3031233,440,440,442,440,40
|
|
20241007,092900,3013613,440,440,440,440,31
|
|
20241007,092800,2999973,440,441,441,440,9
|
|
20241007,092700,2996011,440,440,440,440,3
|
|
20241007,092600,2994691,440,440,440,440,0
|
|
20241007,092500,2994691,440,441,441,439,3200
|
|
20241007,092400,1589868,443,443,443,443,200
|
|
20241007,092300,1501268,443,443,443,443,4
|
|
20241007,092200,1499496,443,443,443,443,5
|
|
20241007,092100,1497281,443,443,443,443,0
|
|
20241007,092000,1497281,443,443,443,443,20
|
|
20241007,091900,1488421,443,443,443,443,0
|
|
20241007,091800,1488421,443,443,443,443,0
|
|
20241007,091700,1488421,443,442,443,442,500
|
|
20241007,091600,1266923,443,442,443,442,416
|
|
20241007,091500,1082639,442,442,442,442,4
|
|
20241007,091400,1080871,443,443,443,443,0
|
|
20241007,091300,1080871,443,443,443,443,0
|
|
20241007,091200,1080871,443,443,443,443,0
|
|
20241007,091100,1080871,443,443,443,443,0
|
|
20241007,091000,1080871,443,443,443,443,0
|
|
20241007,090900,1080871,443,443,443,443,0
|
|
20241007,090800,1080871,443,443,443,443,82
|
|
20241007,090700,1044545,443,443,443,443,0
|
|
20241007,090600,1044545,443,443,443,443,2
|
|
20241007,090500,1043659,443,443,443,443,0
|
|
20241007,090400,1043659,443,445,446,443,501
|
|
20241007,090300,820254,446,438,446,438,104
|
|
20241007,090200,774306,437,435,437,435,28
|
|
20241007,090100,762114,435,432,435,432,213
|
|
20241007,090000,669465,435,435,435,435,1539
|