597 lines
25 KiB
CSV
597 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,185400,15154103,440,440,440,440,1168
|
|
20241008,185300,15154103,440,440,440,440,0
|
|
20241008,185200,15154103,440,440,440,440,0
|
|
20241008,185100,15154103,440,440,440,440,0
|
|
20241008,185000,15154103,440,440,440,440,0
|
|
20241008,184900,15154103,440,440,440,440,0
|
|
20241008,184800,15154103,440,440,440,440,0
|
|
20241008,184700,15154103,440,440,440,440,0
|
|
20241008,184600,15154103,440,440,440,440,0
|
|
20241008,184500,15154103,440,440,440,440,0
|
|
20241008,184400,15154103,440,440,440,440,0
|
|
20241008,184300,15154103,440,440,440,440,0
|
|
20241008,184200,15154103,440,440,440,440,0
|
|
20241008,184100,15154103,440,440,440,440,0
|
|
20241008,184000,15154103,440,440,440,440,0
|
|
20241008,183900,15154103,440,440,440,440,0
|
|
20241008,183800,15154103,440,440,440,440,0
|
|
20241008,183700,15154103,440,440,440,440,0
|
|
20241008,183600,15154103,440,440,440,440,0
|
|
20241008,183500,15154103,440,440,440,440,0
|
|
20241008,183400,15154103,440,440,440,440,0
|
|
20241008,183300,15154103,440,440,440,440,0
|
|
20241008,183200,15154103,440,440,440,440,0
|
|
20241008,183100,15154103,440,440,440,440,0
|
|
20241008,183000,15154103,440,440,440,440,0
|
|
20241008,182900,15154103,440,440,440,440,0
|
|
20241008,182800,15154103,440,440,440,440,0
|
|
20241008,182700,15154103,440,440,440,440,0
|
|
20241008,182600,15154103,440,440,440,440,0
|
|
20241008,182500,15154103,440,440,440,440,0
|
|
20241008,182400,15154103,440,440,440,440,1168
|
|
20241008,182300,15154103,440,440,440,440,0
|
|
20241008,182200,15154103,440,440,440,440,0
|
|
20241008,182100,15154103,440,440,440,440,0
|
|
20241008,182000,15154103,440,440,440,440,0
|
|
20241008,181900,15154103,440,440,440,440,0
|
|
20241008,181800,15154103,440,440,440,440,0
|
|
20241008,181700,15154103,440,440,440,440,0
|
|
20241008,181600,15154103,440,440,440,440,0
|
|
20241008,181500,15154103,440,440,440,440,0
|
|
20241008,181400,15154103,440,440,440,440,0
|
|
20241008,181300,15154103,440,440,440,440,0
|
|
20241008,181200,15154103,440,440,440,440,0
|
|
20241008,181100,15154103,440,440,440,440,0
|
|
20241008,181000,15154103,440,440,440,440,0
|
|
20241008,180900,15154103,440,440,440,440,0
|
|
20241008,180800,15154103,440,440,440,440,0
|
|
20241008,180700,15154103,440,440,440,440,0
|
|
20241008,180600,15154103,440,440,440,440,0
|
|
20241008,180500,15154103,440,440,440,440,0
|
|
20241008,180400,15154103,440,440,440,440,0
|
|
20241008,180300,15154103,440,440,440,440,0
|
|
20241008,180200,15154103,440,440,440,440,0
|
|
20241008,180100,15154103,440,440,440,440,0
|
|
20241008,180000,15154103,440,440,440,440,0
|
|
20241008,175900,15154103,440,440,440,440,0
|
|
20241008,175800,15154103,440,440,440,440,0
|
|
20241008,175700,15154103,440,440,440,440,0
|
|
20241008,175600,15154103,440,440,440,440,0
|
|
20241008,175500,15154103,440,440,440,440,0
|
|
20241008,175400,15154103,440,440,440,440,1168
|
|
20241008,175300,15154103,440,440,440,440,0
|
|
20241008,175200,15154103,440,440,440,440,0
|
|
20241008,175100,15154103,440,440,440,440,0
|
|
20241008,175000,15154103,440,440,440,440,0
|
|
20241008,174900,15154103,440,440,440,440,0
|
|
20241008,174800,15154103,440,440,440,440,0
|
|
20241008,174700,15154103,440,440,440,440,0
|
|
20241008,174600,15154103,440,440,440,440,0
|
|
20241008,174500,15154103,440,440,440,440,0
|
|
20241008,174400,15154103,440,440,440,440,0
|
|
20241008,174300,15154103,440,440,440,440,0
|
|
20241008,174200,15154103,440,440,440,440,0
|
|
20241008,174100,15154103,440,440,440,440,0
|
|
20241008,174000,15154103,440,440,440,440,0
|
|
20241008,173900,15154103,440,440,440,440,0
|
|
20241008,173800,15154103,440,440,440,440,0
|
|
20241008,173700,15154103,440,440,440,440,0
|
|
20241008,173600,15154103,440,440,440,440,0
|
|
20241008,173500,15154103,440,440,440,440,0
|
|
20241008,173400,15154103,440,440,440,440,0
|
|
20241008,173300,15154103,440,440,440,440,0
|
|
20241008,173200,15154103,440,440,440,440,0
|
|
20241008,173100,15154103,440,440,440,440,0
|
|
20241008,173000,15154103,440,440,440,440,0
|
|
20241008,172900,15154103,440,440,440,440,0
|
|
20241008,172800,15154103,440,440,440,440,0
|
|
20241008,172700,15154103,440,440,440,440,0
|
|
20241008,172600,15154103,440,440,440,440,0
|
|
20241008,172500,15154103,440,440,440,440,0
|
|
20241008,172400,15154103,440,440,440,440,1168
|
|
20241008,172300,15154103,440,440,440,440,0
|
|
20241008,172200,15154103,440,440,440,440,0
|
|
20241008,172100,15154103,440,440,440,440,0
|
|
20241008,172000,15154103,440,440,440,440,0
|
|
20241008,171900,15154103,440,440,440,440,0
|
|
20241008,171800,15154103,440,440,440,440,0
|
|
20241008,171700,15154103,440,440,440,440,0
|
|
20241008,171600,15154103,440,440,440,440,0
|
|
20241008,171500,15154103,440,440,440,440,0
|
|
20241008,171400,15154103,440,440,440,440,0
|
|
20241008,171300,15154103,440,440,440,440,0
|
|
20241008,171200,15154103,440,440,440,440,0
|
|
20241008,171100,15154103,440,440,440,440,0
|
|
20241008,171000,15154103,440,440,440,440,0
|
|
20241008,170900,15154103,440,440,440,440,0
|
|
20241008,170800,15154103,440,440,440,440,0
|
|
20241008,170700,15154103,440,440,440,440,0
|
|
20241008,170600,15154103,440,440,440,440,0
|
|
20241008,170500,15154103,440,440,440,440,0
|
|
20241008,170400,15154103,440,440,440,440,0
|
|
20241008,170300,15154103,440,440,440,440,0
|
|
20241008,170200,15154103,440,440,440,440,0
|
|
20241008,170100,15154103,440,440,440,440,0
|
|
20241008,170000,15154103,440,440,440,440,0
|
|
20241008,165900,15154103,440,440,440,440,0
|
|
20241008,165800,15154103,440,440,440,440,0
|
|
20241008,165700,15154103,440,440,440,440,0
|
|
20241008,165600,15154103,440,440,440,440,0
|
|
20241008,165500,15154103,440,440,440,440,0
|
|
20241008,165400,15154103,440,440,440,440,1168
|
|
20241008,165300,15154103,440,440,440,440,0
|
|
20241008,165200,15154103,440,440,440,440,0
|
|
20241008,165100,15154103,440,440,440,440,0
|
|
20241008,165000,15154103,440,440,440,440,0
|
|
20241008,164900,15154103,440,440,440,440,0
|
|
20241008,164800,15154103,440,440,440,440,0
|
|
20241008,164700,15154103,440,440,440,440,0
|
|
20241008,164600,15154103,440,440,440,440,0
|
|
20241008,164500,15154103,440,440,440,440,0
|
|
20241008,164400,15154103,440,440,440,440,0
|
|
20241008,164300,15154103,440,440,440,440,0
|
|
20241008,164200,15154103,440,440,440,440,0
|
|
20241008,164100,15154103,440,440,440,440,0
|
|
20241008,164000,15154103,440,440,440,440,0
|
|
20241008,163900,15154103,440,440,440,440,0
|
|
20241008,163800,15154103,440,440,440,440,0
|
|
20241008,163700,15154103,440,440,440,440,0
|
|
20241008,163600,15154103,440,440,440,440,0
|
|
20241008,163500,15154103,440,440,440,440,0
|
|
20241008,163400,15154103,440,440,440,440,0
|
|
20241008,163300,15154103,440,440,440,440,0
|
|
20241008,163200,15154103,440,440,440,440,0
|
|
20241008,163100,15154103,440,440,440,440,0
|
|
20241008,163000,15154103,440,440,440,440,0
|
|
20241008,162900,15154103,440,440,440,440,0
|
|
20241008,162800,15154103,440,440,440,440,0
|
|
20241008,162700,15154103,440,440,440,440,0
|
|
20241008,162600,15154103,440,440,440,440,0
|
|
20241008,162500,15154103,440,440,440,440,0
|
|
20241008,162400,15154103,440,440,440,440,1168
|
|
20241008,162300,15154103,440,440,440,440,0
|
|
20241008,162200,15154103,440,440,440,440,0
|
|
20241008,162100,15154103,440,440,440,440,0
|
|
20241008,162000,15154103,440,440,440,440,0
|
|
20241008,161900,15154103,440,440,440,440,0
|
|
20241008,161800,15154103,440,440,440,440,0
|
|
20241008,161700,15154103,440,440,440,440,0
|
|
20241008,161600,15154103,440,440,440,440,0
|
|
20241008,161500,15154103,440,440,440,440,0
|
|
20241008,161400,15154103,440,440,440,440,0
|
|
20241008,161300,15154103,440,440,440,440,0
|
|
20241008,161200,15154103,440,440,440,440,0
|
|
20241008,161100,15154103,440,440,440,440,0
|
|
20241008,161000,15154103,440,440,440,440,0
|
|
20241008,160900,15154103,440,440,440,440,0
|
|
20241008,160800,15154103,440,440,440,440,0
|
|
20241008,160700,15154103,440,440,440,440,0
|
|
20241008,160600,15154103,440,440,440,440,0
|
|
20241008,160500,15154103,440,440,440,440,0
|
|
20241008,160400,15154103,440,440,440,440,0
|
|
20241008,160300,15154103,440,440,440,440,0
|
|
20241008,160200,15154103,440,440,440,440,0
|
|
20241008,160100,15154103,440,440,440,440,0
|
|
20241008,160000,15154103,440,440,440,440,0
|
|
20241008,155900,15154103,440,440,440,440,0
|
|
20241008,155800,15154103,440,440,440,440,0
|
|
20241008,155700,15154103,440,440,440,440,0
|
|
20241008,155600,15154103,440,440,440,440,0
|
|
20241008,155500,15154103,440,440,440,440,0
|
|
20241008,155400,15154103,440,440,440,440,1168
|
|
20241008,155300,15154103,440,440,440,440,0
|
|
20241008,155200,15154103,440,440,440,440,0
|
|
20241008,155100,15154103,440,440,440,440,0
|
|
20241008,155000,15154103,440,440,440,440,0
|
|
20241008,154900,15154103,440,440,440,440,0
|
|
20241008,154800,15154103,440,440,440,440,0
|
|
20241008,154700,15154103,440,440,440,440,0
|
|
20241008,154600,15154103,440,440,440,440,0
|
|
20241008,154500,15154103,440,440,440,440,0
|
|
20241008,154400,15154103,440,440,440,440,0
|
|
20241008,154300,15154103,440,440,440,440,0
|
|
20241008,154200,15154103,440,440,440,440,0
|
|
20241008,154100,15154103,440,440,440,440,0
|
|
20241008,154000,15154103,440,440,440,440,0
|
|
20241008,153900,15154103,440,440,440,440,0
|
|
20241008,153800,15154103,440,440,440,440,0
|
|
20241008,153700,15154103,440,440,440,440,0
|
|
20241008,153600,15154103,440,440,440,440,0
|
|
20241008,153500,15154103,440,440,440,440,0
|
|
20241008,153400,15154103,440,440,440,440,0
|
|
20241008,153300,15154103,440,440,440,440,0
|
|
20241008,153200,15154103,440,440,440,440,0
|
|
20241008,153100,15154103,440,440,440,440,0
|
|
20241008,153000,15154103,440,440,440,440,1168
|
|
20241008,152900,14640183,441,441,441,441,0
|
|
20241008,152800,14640183,441,441,441,441,0
|
|
20241008,152700,14640183,441,441,441,441,0
|
|
20241008,152600,14640183,441,441,441,441,0
|
|
20241008,152500,14640183,441,441,441,441,0
|
|
20241008,152400,14640183,441,441,441,441,0
|
|
20241008,152300,14640183,441,441,441,441,0
|
|
20241008,152200,14640183,441,441,441,441,0
|
|
20241008,152100,14640183,441,441,441,441,0
|
|
20241008,152000,14640183,441,441,441,441,0
|
|
20241008,151900,14640183,441,441,441,441,0
|
|
20241008,151800,14640183,441,439,441,439,1124
|
|
20241008,151700,14145818,439,439,439,439,0
|
|
20241008,151600,14145818,439,439,439,439,0
|
|
20241008,151500,14145818,439,439,439,439,0
|
|
20241008,151400,14145818,439,439,439,439,5
|
|
20241008,151300,14143623,439,437,439,437,12
|
|
20241008,151200,14138377,437,437,437,437,203
|
|
20241008,151100,14049666,439,439,439,439,0
|
|
20241008,151000,14049666,439,439,439,439,0
|
|
20241008,150900,14049666,439,439,439,439,0
|
|
20241008,150800,14049666,439,439,439,439,1
|
|
20241008,150700,14049227,439,439,439,439,0
|
|
20241008,150600,14049227,439,439,439,439,1
|
|
20241008,150500,14048788,437,437,437,437,0
|
|
20241008,150400,14048788,437,437,437,437,0
|
|
20241008,150300,14048788,437,437,437,437,0
|
|
20241008,150200,14048788,437,437,437,437,0
|
|
20241008,150100,14048788,437,437,437,437,0
|
|
20241008,150000,14048788,437,439,439,437,31
|
|
20241008,145900,14035239,439,439,439,439,0
|
|
20241008,145800,14035239,439,439,439,439,0
|
|
20241008,145700,14035239,439,439,439,439,0
|
|
20241008,145600,14035239,439,439,439,439,0
|
|
20241008,145500,14035239,439,439,439,439,0
|
|
20241008,145400,14035239,439,439,439,439,0
|
|
20241008,145300,14035239,439,439,439,439,0
|
|
20241008,145200,14035239,439,439,439,439,0
|
|
20241008,145100,14035239,439,439,439,439,0
|
|
20241008,145000,14035239,439,439,439,439,0
|
|
20241008,144900,14035239,439,439,439,439,0
|
|
20241008,144800,14035239,439,439,439,439,0
|
|
20241008,144700,14035239,439,439,439,439,0
|
|
20241008,144600,14035239,439,439,439,439,0
|
|
20241008,144500,14035239,439,440,440,439,162
|
|
20241008,144400,13963960,440,440,440,440,211
|
|
20241008,144300,13871120,440,440,440,440,0
|
|
20241008,144200,13871120,440,440,440,440,0
|
|
20241008,144100,13871120,440,440,440,440,0
|
|
20241008,144000,13871120,440,440,440,440,0
|
|
20241008,143900,13871120,440,440,440,440,33
|
|
20241008,143800,13856600,440,439,440,439,595
|
|
20241008,143700,13594801,437,437,437,437,0
|
|
20241008,143600,13594801,437,437,437,437,0
|
|
20241008,143500,13594801,437,437,437,437,98
|
|
20241008,143400,13551975,437,437,437,437,50
|
|
20241008,143300,13530125,437,437,437,437,54
|
|
20241008,143200,13506527,439,439,439,439,0
|
|
20241008,143100,13506527,439,439,439,439,0
|
|
20241008,143000,13506527,439,439,439,439,0
|
|
20241008,142900,13506527,439,439,439,439,0
|
|
20241008,142800,13506527,439,439,439,439,0
|
|
20241008,142700,13506527,439,439,439,439,0
|
|
20241008,142600,13506527,439,439,439,439,0
|
|
20241008,142500,13506527,439,439,439,439,0
|
|
20241008,142400,13506527,439,437,439,437,3000
|
|
20241008,142300,12191819,437,437,437,437,0
|
|
20241008,142200,12191819,437,437,437,437,0
|
|
20241008,142100,12191819,437,437,437,437,0
|
|
20241008,142000,12191819,437,437,437,437,0
|
|
20241008,141900,12191819,437,437,437,437,0
|
|
20241008,141800,12191819,437,437,437,437,0
|
|
20241008,141700,12191819,437,437,437,437,0
|
|
20241008,141600,12191819,437,437,437,437,0
|
|
20241008,141500,12191819,437,437,437,437,0
|
|
20241008,141400,12191819,437,437,437,437,0
|
|
20241008,141300,12191819,437,437,437,437,0
|
|
20241008,141200,12191819,437,437,437,437,100
|
|
20241008,141100,12148119,437,437,437,437,0
|
|
20241008,141000,12148119,437,437,437,437,0
|
|
20241008,140900,12148119,437,437,437,437,0
|
|
20241008,140800,12148119,437,436,437,436,17
|
|
20241008,140700,12140705,436,436,436,436,16
|
|
20241008,140600,12133729,437,437,437,437,0
|
|
20241008,140500,12133729,437,437,437,437,0
|
|
20241008,140400,12133729,437,437,437,437,0
|
|
20241008,140300,12133729,437,437,437,437,0
|
|
20241008,140200,12133729,437,437,437,437,125
|
|
20241008,140100,12079104,439,439,439,439,0
|
|
20241008,140000,12079104,439,439,439,439,0
|
|
20241008,135900,12079104,439,439,439,439,0
|
|
20241008,135800,12079104,439,439,439,439,0
|
|
20241008,135700,12079104,439,439,439,439,0
|
|
20241008,135600,12079104,439,439,439,439,0
|
|
20241008,135500,12079104,439,439,439,439,0
|
|
20241008,135400,12079104,439,439,439,439,1
|
|
20241008,135300,12078665,439,439,439,439,0
|
|
20241008,135200,12078665,439,439,439,439,0
|
|
20241008,135100,12078665,439,439,439,439,0
|
|
20241008,135000,12078665,439,439,439,439,0
|
|
20241008,134900,12078665,439,439,439,439,0
|
|
20241008,134800,12078665,439,439,439,439,0
|
|
20241008,134700,12078665,439,439,439,439,0
|
|
20241008,134600,12078665,439,439,439,439,0
|
|
20241008,134500,12078665,439,439,439,439,0
|
|
20241008,134400,12078665,439,439,439,439,0
|
|
20241008,134300,12078665,439,439,439,439,0
|
|
20241008,134200,12078665,439,439,439,439,0
|
|
20241008,134100,12078665,439,439,439,439,0
|
|
20241008,134000,12078665,439,439,439,439,0
|
|
20241008,133900,12078665,439,439,439,439,0
|
|
20241008,133800,12078665,439,439,439,439,0
|
|
20241008,133700,12078665,439,439,439,439,0
|
|
20241008,133600,12078665,439,439,439,439,0
|
|
20241008,133500,12078665,439,439,439,439,2
|
|
20241008,133400,12077787,439,439,439,439,0
|
|
20241008,133300,12077787,439,439,439,439,0
|
|
20241008,133200,12077787,439,439,439,439,1
|
|
20241008,133100,12077348,439,439,439,439,0
|
|
20241008,133000,12077348,439,439,439,439,0
|
|
20241008,132900,12077348,439,439,439,439,0
|
|
20241008,132800,12077348,439,439,439,439,0
|
|
20241008,132700,12077348,439,439,439,439,1
|
|
20241008,132600,12076909,438,438,438,438,0
|
|
20241008,132500,12076909,438,438,438,438,0
|
|
20241008,132400,12076909,438,438,438,438,0
|
|
20241008,132300,12076909,438,438,438,438,0
|
|
20241008,132200,12076909,438,438,438,438,0
|
|
20241008,132100,12076909,438,438,438,438,0
|
|
20241008,132000,12076909,438,438,438,438,0
|
|
20241008,131900,12076909,438,438,438,438,0
|
|
20241008,131800,12076909,438,438,438,438,1
|
|
20241008,131700,12076471,438,438,438,438,0
|
|
20241008,131600,12076471,438,438,438,438,50
|
|
20241008,131500,12054571,438,438,438,438,0
|
|
20241008,131400,12054571,438,438,438,438,0
|
|
20241008,131300,12054571,438,438,438,438,66
|
|
20241008,131200,12025663,439,439,439,439,0
|
|
20241008,131100,12025663,439,439,439,439,0
|
|
20241008,131000,12025663,439,439,439,439,0
|
|
20241008,130900,12025663,439,439,439,439,0
|
|
20241008,130800,12025663,439,439,439,439,0
|
|
20241008,130700,12025663,439,439,439,439,1
|
|
20241008,130600,12025224,439,439,439,439,1
|
|
20241008,130500,12024785,439,439,439,439,0
|
|
20241008,130400,12024785,439,439,439,439,0
|
|
20241008,130300,12024785,439,439,439,439,0
|
|
20241008,130200,12024785,439,439,439,439,0
|
|
20241008,130100,12024785,439,439,439,439,0
|
|
20241008,130000,12024785,439,439,439,439,0
|
|
20241008,125900,12024785,439,439,439,439,0
|
|
20241008,125800,12024785,439,439,439,439,0
|
|
20241008,125700,12024785,439,439,439,439,0
|
|
20241008,125600,12024785,439,439,439,439,0
|
|
20241008,125500,12024785,439,439,439,439,0
|
|
20241008,125400,12024785,439,439,439,439,0
|
|
20241008,125300,12024785,439,439,439,439,0
|
|
20241008,125200,12024785,439,439,439,439,0
|
|
20241008,125100,12024785,439,439,439,439,0
|
|
20241008,125000,12024785,439,439,439,439,0
|
|
20241008,124900,12024785,439,439,439,439,0
|
|
20241008,124800,12024785,439,439,439,439,1
|
|
20241008,124700,12024346,438,438,438,438,0
|
|
20241008,124600,12024346,438,438,438,438,0
|
|
20241008,124500,12024346,438,438,438,438,0
|
|
20241008,124400,12024346,438,438,438,438,0
|
|
20241008,124300,12024346,438,439,439,438,677
|
|
20241008,124200,11727523,439,439,439,439,0
|
|
20241008,124100,11727523,439,439,439,439,3
|
|
20241008,124000,11726206,441,441,441,441,0
|
|
20241008,123900,11726206,441,441,441,441,0
|
|
20241008,123800,11726206,441,441,441,441,0
|
|
20241008,123700,11726206,441,441,441,441,0
|
|
20241008,123600,11726206,441,441,441,441,0
|
|
20241008,123500,11726206,441,441,441,441,1
|
|
20241008,123400,11725765,441,441,441,441,0
|
|
20241008,123300,11725765,441,441,441,441,0
|
|
20241008,123200,11725765,441,441,441,441,0
|
|
20241008,123100,11725765,441,441,441,441,1
|
|
20241008,123000,11725324,439,439,439,439,1
|
|
20241008,122900,11724885,439,439,439,439,0
|
|
20241008,122800,11724885,439,439,439,439,0
|
|
20241008,122700,11724885,439,439,439,439,0
|
|
20241008,122600,11724885,439,439,439,439,0
|
|
20241008,122500,11724885,439,439,439,439,0
|
|
20241008,122400,11724885,439,439,439,439,0
|
|
20241008,122300,11724885,439,439,439,439,0
|
|
20241008,122200,11724885,439,439,439,439,0
|
|
20241008,122100,11724885,439,439,439,439,0
|
|
20241008,122000,11724885,439,439,439,439,0
|
|
20241008,121900,11724885,439,439,439,439,0
|
|
20241008,121800,11724885,439,439,439,439,0
|
|
20241008,121700,11724885,439,439,439,439,0
|
|
20241008,121600,11724885,439,439,439,439,0
|
|
20241008,121500,11724885,439,439,439,439,229
|
|
20241008,121400,11624354,439,439,439,439,1
|
|
20241008,121300,11623915,439,439,439,439,0
|
|
20241008,121200,11623915,439,439,439,439,0
|
|
20241008,121100,11623915,439,439,439,439,0
|
|
20241008,121000,11623915,439,439,439,439,0
|
|
20241008,120900,11623915,439,439,439,439,0
|
|
20241008,120800,11623915,439,439,439,439,0
|
|
20241008,120700,11623915,439,439,439,439,1
|
|
20241008,120600,11623476,439,439,439,439,0
|
|
20241008,120500,11623476,439,439,439,439,0
|
|
20241008,120400,11623476,439,439,439,439,5
|
|
20241008,120300,11621281,439,439,439,439,0
|
|
20241008,120200,11621281,439,439,439,439,0
|
|
20241008,120100,11621281,439,439,439,439,0
|
|
20241008,120000,11621281,439,439,439,439,100
|
|
20241008,115900,11577381,439,439,439,439,1
|
|
20241008,115800,11576942,439,439,439,439,0
|
|
20241008,115700,11576942,439,439,439,439,0
|
|
20241008,115600,11576942,439,439,439,439,0
|
|
20241008,115500,11576942,439,439,439,439,0
|
|
20241008,115400,11576942,439,439,439,439,0
|
|
20241008,115300,11576942,439,439,439,439,0
|
|
20241008,115200,11576942,439,439,439,439,0
|
|
20241008,115100,11576942,439,439,439,439,0
|
|
20241008,115000,11576942,439,439,439,439,0
|
|
20241008,114900,11576942,439,439,439,439,0
|
|
20241008,114800,11576942,439,439,439,439,0
|
|
20241008,114700,11576942,439,437,439,437,2
|
|
20241008,114600,11576066,437,437,437,437,0
|
|
20241008,114500,11576066,437,437,437,437,0
|
|
20241008,114400,11576066,437,440,441,437,347
|
|
20241008,114300,11423415,440,440,440,440,0
|
|
20241008,114200,11423415,440,440,440,440,0
|
|
20241008,114100,11423415,440,440,440,440,0
|
|
20241008,114000,11423415,440,440,440,440,0
|
|
20241008,113900,11423415,440,440,440,440,1
|
|
20241008,113800,11422975,438,438,438,438,142
|
|
20241008,113700,11360779,436,436,436,436,538
|
|
20241008,113600,11126211,436,436,436,436,0
|
|
20241008,113500,11126211,436,436,436,436,0
|
|
20241008,113400,11126211,436,436,436,436,0
|
|
20241008,113300,11126211,436,436,436,436,0
|
|
20241008,113200,11126211,436,436,436,436,0
|
|
20241008,113100,11126211,436,436,436,436,0
|
|
20241008,113000,11126211,436,436,436,436,0
|
|
20241008,112900,11126211,436,436,436,436,100
|
|
20241008,112800,11082611,436,436,436,436,0
|
|
20241008,112700,11082611,436,436,436,436,0
|
|
20241008,112600,11082611,436,436,436,436,0
|
|
20241008,112500,11082611,436,436,436,436,0
|
|
20241008,112400,11082611,436,436,436,436,4
|
|
20241008,112300,11080867,435,435,436,435,69
|
|
20241008,112200,11050850,436,435,436,435,9379
|
|
20241008,112100,6970984,434,434,434,434,0
|
|
20241008,112000,6970984,434,434,434,434,0
|
|
20241008,111900,6970984,434,434,434,434,0
|
|
20241008,111800,6970984,434,434,434,434,90
|
|
20241008,111700,6931924,435,435,435,435,6
|
|
20241008,111600,6929314,435,435,435,435,0
|
|
20241008,111500,6929314,435,435,435,435,0
|
|
20241008,111400,6929314,435,435,435,435,20
|
|
20241008,111300,6920614,435,435,435,435,20
|
|
20241008,111200,6911914,434,436,436,434,5000
|
|
20241008,111100,4741424,438,438,438,438,0
|
|
20241008,111000,4741424,438,438,438,438,1
|
|
20241008,110900,4740986,436,439,439,436,5006
|
|
20241008,110800,2551353,441,441,441,441,0
|
|
20241008,110700,2551353,441,441,441,441,0
|
|
20241008,110600,2551353,441,441,441,441,1
|
|
20241008,110500,2550912,441,441,441,441,0
|
|
20241008,110400,2550912,441,441,441,441,1
|
|
20241008,110300,2550471,440,440,440,440,0
|
|
20241008,110200,2550471,440,440,440,440,0
|
|
20241008,110100,2550471,440,440,440,440,0
|
|
20241008,110000,2550471,440,440,440,440,0
|
|
20241008,105900,2550471,440,440,441,440,70
|
|
20241008,105800,2519670,440,440,440,440,0
|
|
20241008,105700,2519670,440,440,440,440,635
|
|
20241008,105600,2240270,442,442,442,442,0
|
|
20241008,105500,2240270,442,442,442,442,0
|
|
20241008,105400,2240270,442,442,442,442,0
|
|
20241008,105300,2240270,442,442,442,442,0
|
|
20241008,105200,2240270,442,442,442,442,0
|
|
20241008,105100,2240270,442,442,442,442,0
|
|
20241008,105000,2240270,442,442,442,442,0
|
|
20241008,104900,2240270,442,442,442,442,0
|
|
20241008,104800,2240270,442,442,442,442,0
|
|
20241008,104700,2240270,442,442,442,442,0
|
|
20241008,104600,2240270,442,442,442,442,10
|
|
20241008,104500,2235850,442,442,442,442,0
|
|
20241008,104400,2235850,442,442,442,442,0
|
|
20241008,104300,2235850,442,442,442,442,0
|
|
20241008,104200,2235850,442,442,442,442,0
|
|
20241008,104100,2235850,442,442,442,442,0
|
|
20241008,104000,2235850,442,442,442,442,0
|
|
20241008,103900,2235850,442,442,442,442,0
|
|
20241008,103800,2235850,442,442,442,442,0
|
|
20241008,103700,2235850,442,442,442,442,0
|
|
20241008,103600,2235850,442,442,442,442,0
|
|
20241008,103500,2235850,442,442,442,442,0
|
|
20241008,103400,2235850,442,442,442,442,0
|
|
20241008,103300,2235850,442,442,442,442,0
|
|
20241008,103200,2235850,442,442,442,442,0
|
|
20241008,103100,2235850,442,442,442,442,0
|
|
20241008,103000,2235850,442,442,442,442,0
|
|
20241008,102900,2235850,442,442,442,442,0
|
|
20241008,102800,2235850,442,442,442,442,0
|
|
20241008,102700,2235850,442,442,442,442,0
|
|
20241008,102600,2235850,442,442,442,442,0
|
|
20241008,102500,2235850,442,442,442,442,0
|
|
20241008,102400,2235850,442,442,442,442,0
|
|
20241008,102300,2235850,442,442,442,442,0
|
|
20241008,102200,2235850,442,442,442,442,0
|
|
20241008,102100,2235850,442,442,442,442,0
|
|
20241008,102000,2235850,442,442,442,442,1
|
|
20241008,101900,2235408,441,441,441,441,0
|
|
20241008,101800,2235408,441,441,441,441,10
|
|
20241008,101700,2230998,441,441,441,441,0
|
|
20241008,101600,2230998,441,441,441,441,0
|
|
20241008,101500,2230998,441,441,441,441,0
|
|
20241008,101400,2230998,441,441,441,441,0
|
|
20241008,101300,2230998,441,441,441,441,136
|
|
20241008,101200,2171022,441,441,441,441,0
|
|
20241008,101100,2171022,441,441,441,441,0
|
|
20241008,101000,2171022,441,441,441,441,0
|
|
20241008,100900,2171022,441,441,441,441,1
|
|
20241008,100800,2170581,442,442,442,442,1
|
|
20241008,100700,2170139,441,441,441,441,7
|
|
20241008,100600,2167052,441,441,441,441,3
|
|
20241008,100500,2165729,443,443,443,443,0
|
|
20241008,100400,2165729,443,443,443,443,0
|
|
20241008,100300,2165729,443,443,443,443,1
|
|
20241008,100200,2165286,442,442,442,442,0
|
|
20241008,100100,2165286,442,442,442,442,0
|
|
20241008,100000,2165286,442,442,442,442,0
|
|
20241008,095900,2165286,442,442,442,442,0
|
|
20241008,095800,2165286,442,443,443,442,2
|
|
20241008,095700,2164401,443,443,443,443,0
|
|
20241008,095600,2164401,443,443,443,443,0
|
|
20241008,095500,2164401,443,443,443,443,88
|
|
20241008,095400,2125417,443,443,443,443,0
|
|
20241008,095300,2125417,443,443,443,443,1
|
|
20241008,095200,2124974,443,443,443,443,0
|
|
20241008,095100,2124974,443,443,443,443,3
|
|
20241008,095000,2123645,443,443,443,443,1
|
|
20241008,094900,2123202,443,443,443,443,0
|
|
20241008,094800,2123202,443,443,443,443,0
|
|
20241008,094700,2123202,443,443,443,443,0
|
|
20241008,094600,2123202,443,443,443,443,0
|
|
20241008,094500,2123202,443,443,443,443,0
|
|
20241008,094400,2123202,443,443,443,443,2
|
|
20241008,094300,2122316,443,443,443,443,0
|
|
20241008,094200,2122316,443,443,443,443,0
|
|
20241008,094100,2122316,443,443,443,443,0
|
|
20241008,094000,2122316,443,443,443,443,0
|
|
20241008,093900,2122316,443,443,443,443,2
|
|
20241008,093800,2121430,443,443,443,443,1
|
|
20241008,093700,2120987,443,443,443,443,0
|
|
20241008,093600,2120987,443,443,443,443,0
|
|
20241008,093500,2120987,443,443,444,443,77
|
|
20241008,093400,2086856,443,443,444,443,43
|
|
20241008,093300,2067799,444,443,444,443,63
|
|
20241008,093200,2039840,443,443,443,443,2
|
|
20241008,093100,2038954,443,443,444,443,106
|
|
20241008,093000,1991995,443,443,443,443,0
|
|
20241008,092900,1991995,443,443,443,443,2
|
|
20241008,092800,1991109,440,440,440,440,0
|
|
20241008,092700,1991109,440,440,440,440,0
|
|
20241008,092600,1991109,440,440,440,440,3738
|
|
20241008,092500,346389,443,441,443,440,245
|
|
20241008,092400,238578,442,442,442,442,3
|
|
20241008,092300,237252,443,443,443,443,0
|
|
20241008,092200,237252,443,443,443,443,1
|
|
20241008,092100,236809,444,444,444,444,4
|
|
20241008,092000,235033,444,444,444,444,1
|
|
20241008,091900,234589,444,444,444,444,1
|
|
20241008,091800,234145,443,443,443,443,1
|
|
20241008,091700,233702,443,443,443,443,1
|
|
20241008,091600,233259,444,444,444,444,0
|
|
20241008,091500,233259,444,444,444,444,2
|
|
20241008,091400,232371,440,440,440,440,0
|
|
20241008,091300,232371,440,440,440,440,146
|
|
20241008,091200,168131,441,441,441,441,7
|
|
20241008,091100,165044,444,444,444,444,0
|
|
20241008,091000,165044,444,444,444,444,0
|
|
20241008,090900,165044,444,444,444,444,10
|
|
20241008,090800,160604,444,444,444,444,0
|
|
20241008,090700,160604,444,444,444,444,0
|
|
20241008,090600,160604,444,444,444,444,0
|
|
20241008,090500,160604,444,444,444,444,0
|
|
20241008,090400,160604,444,444,444,444,0
|
|
20241008,090300,160604,444,444,444,444,0
|
|
20241008,090200,160604,444,440,444,440,2
|
|
20241008,090100,159720,440,440,440,440,0
|
|
20241008,090000,159720,440,440,440,440,363
|