614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,191100,36818369,728,728,728,728,1054
|
|
20241014,191000,36818369,728,728,728,728,0
|
|
20241014,190900,36818369,728,728,728,728,0
|
|
20241014,190800,36818369,728,728,728,728,0
|
|
20241014,190700,36818369,728,728,728,728,0
|
|
20241014,190600,36818369,728,728,728,728,0
|
|
20241014,190500,36818369,728,728,728,728,0
|
|
20241014,190400,36818369,728,728,728,728,0
|
|
20241014,190300,36818369,728,728,728,728,0
|
|
20241014,190200,36818369,728,728,728,728,0
|
|
20241014,190100,36818369,728,728,728,728,0
|
|
20241014,190000,36818369,728,728,728,728,0
|
|
20241014,185900,36818369,728,728,728,728,0
|
|
20241014,185800,36818369,728,728,728,728,0
|
|
20241014,185700,36818369,728,728,728,728,0
|
|
20241014,185600,36818369,728,728,728,728,0
|
|
20241014,185500,36818369,728,728,728,728,0
|
|
20241014,185400,36818369,728,728,728,728,0
|
|
20241014,185300,36818369,728,728,728,728,0
|
|
20241014,185200,36818369,728,728,728,728,0
|
|
20241014,185100,36818369,728,728,728,728,0
|
|
20241014,185000,36818369,728,728,728,728,0
|
|
20241014,184900,36818369,728,728,728,728,0
|
|
20241014,184800,36818369,728,728,728,728,0
|
|
20241014,184700,36818369,728,728,728,728,0
|
|
20241014,184600,36818369,728,728,728,728,0
|
|
20241014,184500,36818369,728,728,728,728,0
|
|
20241014,184400,36818369,728,728,728,728,0
|
|
20241014,184300,36818369,728,728,728,728,0
|
|
20241014,184200,36818369,728,728,728,728,0
|
|
20241014,184100,36818369,728,728,728,728,1054
|
|
20241014,184000,36818369,728,728,728,728,0
|
|
20241014,183900,36818369,728,728,728,728,0
|
|
20241014,183800,36818369,728,728,728,728,0
|
|
20241014,183700,36818369,728,728,728,728,0
|
|
20241014,183600,36818369,728,728,728,728,0
|
|
20241014,183500,36818369,728,728,728,728,0
|
|
20241014,183400,36818369,728,728,728,728,0
|
|
20241014,183300,36818369,728,728,728,728,0
|
|
20241014,183200,36818369,728,728,728,728,0
|
|
20241014,183100,36818369,728,728,728,728,0
|
|
20241014,183000,36818369,728,728,728,728,0
|
|
20241014,182900,36818369,728,728,728,728,0
|
|
20241014,182800,36818369,728,728,728,728,0
|
|
20241014,182700,36818369,728,728,728,728,0
|
|
20241014,182600,36818369,728,728,728,728,0
|
|
20241014,182500,36818369,728,728,728,728,0
|
|
20241014,182400,36818369,728,728,728,728,0
|
|
20241014,182300,36818369,728,728,728,728,0
|
|
20241014,182200,36818369,728,728,728,728,0
|
|
20241014,182100,36818369,728,728,728,728,0
|
|
20241014,182000,36818369,728,728,728,728,0
|
|
20241014,181900,36818369,728,728,728,728,0
|
|
20241014,181800,36818369,728,728,728,728,0
|
|
20241014,181700,36818369,728,728,728,728,0
|
|
20241014,181600,36818369,728,728,728,728,0
|
|
20241014,181500,36818369,728,728,728,728,0
|
|
20241014,181400,36818369,728,728,728,728,0
|
|
20241014,181300,36818369,728,728,728,728,0
|
|
20241014,181200,36818369,728,728,728,728,0
|
|
20241014,181100,36818369,728,728,728,728,1054
|
|
20241014,181000,36818369,728,728,728,728,0
|
|
20241014,180900,36818369,728,728,728,728,0
|
|
20241014,180800,36818369,728,728,728,728,0
|
|
20241014,180700,36818369,728,728,728,728,0
|
|
20241014,180600,36818369,728,728,728,728,0
|
|
20241014,180500,36818369,728,728,728,728,0
|
|
20241014,180400,36818369,728,728,728,728,0
|
|
20241014,180300,36818369,728,728,728,728,0
|
|
20241014,180200,36818369,728,728,728,728,0
|
|
20241014,180100,36818369,728,728,728,728,0
|
|
20241014,180000,36818369,728,728,728,728,0
|
|
20241014,175900,36818369,728,728,728,728,0
|
|
20241014,175800,36818369,728,728,728,728,0
|
|
20241014,175700,36818369,728,728,728,728,0
|
|
20241014,175600,36818369,728,728,728,728,0
|
|
20241014,175500,36818369,728,728,728,728,0
|
|
20241014,175400,36818369,728,728,728,728,0
|
|
20241014,175300,36818369,728,728,728,728,0
|
|
20241014,175200,36818369,728,728,728,728,0
|
|
20241014,175100,36818369,728,728,728,728,0
|
|
20241014,175000,36818369,728,728,728,728,0
|
|
20241014,174900,36818369,728,728,728,728,0
|
|
20241014,174800,36818369,728,728,728,728,0
|
|
20241014,174700,36818369,728,728,728,728,0
|
|
20241014,174600,36818369,728,728,728,728,0
|
|
20241014,174500,36818369,728,728,728,728,0
|
|
20241014,174400,36818369,728,728,728,728,0
|
|
20241014,174300,36818369,728,728,728,728,0
|
|
20241014,174200,36818369,728,728,728,728,0
|
|
20241014,174100,36818369,728,728,728,728,1054
|
|
20241014,174000,36818369,728,728,728,728,0
|
|
20241014,173900,36818369,728,728,728,728,0
|
|
20241014,173800,36818369,728,728,728,728,0
|
|
20241014,173700,36818369,728,728,728,728,0
|
|
20241014,173600,36818369,728,728,728,728,0
|
|
20241014,173500,36818369,728,728,728,728,0
|
|
20241014,173400,36818369,728,728,728,728,0
|
|
20241014,173300,36818369,728,728,728,728,0
|
|
20241014,173200,36818369,728,728,728,728,0
|
|
20241014,173100,36818369,728,728,728,728,0
|
|
20241014,173000,36818369,728,728,728,728,0
|
|
20241014,172900,36818369,728,728,728,728,0
|
|
20241014,172800,36818369,728,728,728,728,0
|
|
20241014,172700,36818369,728,728,728,728,0
|
|
20241014,172600,36818369,728,728,728,728,0
|
|
20241014,172500,36818369,728,728,728,728,0
|
|
20241014,172400,36818369,728,728,728,728,0
|
|
20241014,172300,36818369,728,728,728,728,0
|
|
20241014,172200,36818369,728,728,728,728,0
|
|
20241014,172100,36818369,728,728,728,728,0
|
|
20241014,172000,36818369,728,728,728,728,0
|
|
20241014,171900,36818369,728,728,728,728,0
|
|
20241014,171800,36818369,728,728,728,728,0
|
|
20241014,171700,36818369,728,728,728,728,0
|
|
20241014,171600,36818369,728,728,728,728,0
|
|
20241014,171500,36818369,728,728,728,728,0
|
|
20241014,171400,36818369,728,728,728,728,0
|
|
20241014,171300,36818369,728,728,728,728,0
|
|
20241014,171200,36818369,728,728,728,728,0
|
|
20241014,171100,36818369,728,728,728,728,1054
|
|
20241014,171000,36818369,728,728,728,728,0
|
|
20241014,170900,36818369,728,728,728,728,0
|
|
20241014,170800,36818369,728,728,728,728,0
|
|
20241014,170700,36818369,728,728,728,728,0
|
|
20241014,170600,36818369,728,728,728,728,0
|
|
20241014,170500,36818369,728,728,728,728,0
|
|
20241014,170400,36818369,728,728,728,728,0
|
|
20241014,170300,36818369,728,728,728,728,0
|
|
20241014,170200,36818369,728,728,728,728,0
|
|
20241014,170100,36818369,728,728,728,728,0
|
|
20241014,170000,36818369,728,728,728,728,0
|
|
20241014,165900,36818369,728,728,728,728,0
|
|
20241014,165800,36818369,728,728,728,728,0
|
|
20241014,165700,36818369,728,728,728,728,0
|
|
20241014,165600,36818369,728,728,728,728,0
|
|
20241014,165500,36818369,728,728,728,728,0
|
|
20241014,165400,36818369,728,728,728,728,0
|
|
20241014,165300,36818369,728,728,728,728,0
|
|
20241014,165200,36818369,728,728,728,728,0
|
|
20241014,165100,36818369,728,728,728,728,0
|
|
20241014,165000,36818369,728,728,728,728,0
|
|
20241014,164900,36818369,728,728,728,728,0
|
|
20241014,164800,36818369,728,728,728,728,0
|
|
20241014,164700,36818369,728,728,728,728,0
|
|
20241014,164600,36818369,728,728,728,728,0
|
|
20241014,164500,36818369,728,728,728,728,0
|
|
20241014,164400,36818369,728,728,728,728,0
|
|
20241014,164300,36818369,728,728,728,728,0
|
|
20241014,164200,36818369,728,728,728,728,0
|
|
20241014,164100,36818369,728,728,728,728,1054
|
|
20241014,164000,36818369,728,728,728,728,0
|
|
20241014,163900,36818369,728,728,728,728,0
|
|
20241014,163800,36818369,728,728,728,728,0
|
|
20241014,163700,36818369,728,728,728,728,0
|
|
20241014,163600,36818369,728,728,728,728,0
|
|
20241014,163500,36818369,728,728,728,728,0
|
|
20241014,163400,36818369,728,728,728,728,0
|
|
20241014,163300,36818369,728,728,728,728,0
|
|
20241014,163200,36818369,728,728,728,728,0
|
|
20241014,163100,36818369,728,728,728,728,0
|
|
20241014,163000,36818369,728,728,728,728,0
|
|
20241014,162900,36818369,728,728,728,728,0
|
|
20241014,162800,36818369,728,728,728,728,0
|
|
20241014,162700,36818369,728,728,728,728,0
|
|
20241014,162600,36818369,728,728,728,728,0
|
|
20241014,162500,36818369,728,728,728,728,0
|
|
20241014,162400,36818369,728,728,728,728,0
|
|
20241014,162300,36818369,728,728,728,728,0
|
|
20241014,162200,36818369,728,728,728,728,0
|
|
20241014,162100,36818369,728,728,728,728,0
|
|
20241014,162000,36818369,728,728,728,728,0
|
|
20241014,161900,36818369,728,728,728,728,0
|
|
20241014,161800,36818369,728,728,728,728,0
|
|
20241014,161700,36818369,728,728,728,728,0
|
|
20241014,161600,36818369,728,728,728,728,0
|
|
20241014,161500,36818369,728,728,728,728,0
|
|
20241014,161400,36818369,728,728,728,728,0
|
|
20241014,161300,36818369,728,728,728,728,0
|
|
20241014,161200,36818369,728,728,728,728,0
|
|
20241014,161100,36818369,728,728,728,728,1054
|
|
20241014,161000,36818369,728,728,728,728,0
|
|
20241014,160900,36818369,728,728,728,728,0
|
|
20241014,160800,36818369,728,728,728,728,0
|
|
20241014,160700,36818369,728,728,728,728,0
|
|
20241014,160600,36818369,728,728,728,728,0
|
|
20241014,160500,36818369,728,728,728,728,0
|
|
20241014,160400,36818369,728,728,728,728,0
|
|
20241014,160300,36818369,728,728,728,728,0
|
|
20241014,160200,36818369,728,728,728,728,0
|
|
20241014,160100,36818369,728,728,728,728,0
|
|
20241014,160000,36818369,728,728,728,728,0
|
|
20241014,155900,36818369,728,728,728,728,0
|
|
20241014,155800,36818369,728,728,728,728,0
|
|
20241014,155700,36818369,728,728,728,728,0
|
|
20241014,155600,36818369,728,728,728,728,0
|
|
20241014,155500,36818369,728,728,728,728,0
|
|
20241014,155400,36818369,728,728,728,728,0
|
|
20241014,155300,36818369,728,728,728,728,0
|
|
20241014,155200,36818369,728,728,728,728,0
|
|
20241014,155100,36818369,728,728,728,728,0
|
|
20241014,155000,36818369,728,728,728,728,0
|
|
20241014,154900,36818369,728,728,728,728,0
|
|
20241014,154800,36818369,728,728,728,728,0
|
|
20241014,154700,36818369,728,728,728,728,0
|
|
20241014,154600,36818369,728,728,728,728,0
|
|
20241014,154500,36818369,728,728,728,728,0
|
|
20241014,154400,36818369,728,728,728,728,0
|
|
20241014,154300,36818369,728,728,728,728,0
|
|
20241014,154200,36818369,728,728,728,728,0
|
|
20241014,154100,36818369,728,728,728,728,1054
|
|
20241014,154000,36818369,728,728,728,728,0
|
|
20241014,153900,36818369,728,728,728,728,0
|
|
20241014,153800,36818369,728,728,728,728,0
|
|
20241014,153700,36818369,728,728,728,728,0
|
|
20241014,153600,36818369,728,728,728,728,0
|
|
20241014,153500,36818369,728,728,728,728,0
|
|
20241014,153400,36818369,728,728,728,728,0
|
|
20241014,153300,36818369,728,728,728,728,0
|
|
20241014,153200,36818369,728,728,728,728,0
|
|
20241014,153100,36818369,728,728,728,728,0
|
|
20241014,153000,36818369,728,728,728,728,1054
|
|
20241014,152900,36051057,728,728,728,728,0
|
|
20241014,152800,36051057,728,728,728,728,0
|
|
20241014,152700,36051057,728,728,728,728,0
|
|
20241014,152600,36051057,728,728,728,728,0
|
|
20241014,152500,36051057,728,728,728,728,0
|
|
20241014,152400,36051057,728,728,728,728,0
|
|
20241014,152300,36051057,728,728,728,728,0
|
|
20241014,152200,36051057,728,728,728,728,0
|
|
20241014,152100,36051057,728,728,728,728,0
|
|
20241014,152000,36051057,728,728,728,728,0
|
|
20241014,151900,36051057,728,728,728,728,0
|
|
20241014,151800,36051057,728,727,728,727,302
|
|
20241014,151700,35831501,728,728,728,728,10
|
|
20241014,151600,35824221,728,728,728,728,0
|
|
20241014,151500,35824221,728,728,728,728,0
|
|
20241014,151400,35824221,728,728,728,728,0
|
|
20241014,151300,35824221,728,728,728,728,0
|
|
20241014,151200,35824221,728,728,728,728,40
|
|
20241014,151100,35795101,727,727,729,727,4
|
|
20241014,151000,35792189,729,729,729,729,10105
|
|
20241014,150900,28425644,729,729,729,729,1
|
|
20241014,150800,28424915,728,729,729,728,2
|
|
20241014,150700,28423458,726,729,729,726,6
|
|
20241014,150600,28419096,729,729,729,729,0
|
|
20241014,150500,28419096,729,729,729,729,0
|
|
20241014,150400,28419096,729,729,729,729,0
|
|
20241014,150300,28419096,729,729,729,729,0
|
|
20241014,150200,28419096,729,729,729,729,0
|
|
20241014,150100,28419096,729,729,729,729,0
|
|
20241014,150000,28419096,729,729,729,729,0
|
|
20241014,145900,28419096,729,729,729,729,0
|
|
20241014,145800,28419096,729,729,729,729,1
|
|
20241014,145700,28418367,726,726,726,726,0
|
|
20241014,145600,28418367,726,726,726,726,1660
|
|
20241014,145500,27213207,726,726,726,726,0
|
|
20241014,145400,27213207,726,726,726,726,23
|
|
20241014,145300,27196509,726,726,726,726,0
|
|
20241014,145200,27196509,726,726,726,726,0
|
|
20241014,145100,27196509,726,727,727,726,51
|
|
20241014,145000,27159466,727,727,727,727,0
|
|
20241014,144900,27159466,727,727,727,727,0
|
|
20241014,144800,27159466,727,727,727,727,14
|
|
20241014,144700,27149288,729,729,729,729,0
|
|
20241014,144600,27149288,729,729,729,729,0
|
|
20241014,144500,27149288,729,729,729,729,0
|
|
20241014,144400,27149288,729,729,729,729,0
|
|
20241014,144300,27149288,729,729,729,729,1
|
|
20241014,144200,27148559,727,727,727,727,0
|
|
20241014,144100,27148559,727,727,727,727,0
|
|
20241014,144000,27148559,727,727,727,727,0
|
|
20241014,143900,27148559,727,727,727,727,0
|
|
20241014,143800,27148559,727,727,727,727,0
|
|
20241014,143700,27148559,727,727,727,727,1
|
|
20241014,143600,27147832,729,729,729,729,0
|
|
20241014,143500,27147832,729,729,729,729,0
|
|
20241014,143400,27147832,729,729,729,729,0
|
|
20241014,143300,27147832,729,729,729,729,1
|
|
20241014,143200,27147103,729,729,729,729,0
|
|
20241014,143100,27147103,729,729,729,729,4
|
|
20241014,143000,27144187,729,729,729,729,0
|
|
20241014,142900,27144187,729,729,729,729,0
|
|
20241014,142800,27144187,729,728,729,728,2
|
|
20241014,142700,27142730,727,727,727,727,0
|
|
20241014,142600,27142730,727,727,727,727,0
|
|
20241014,142500,27142730,727,727,727,727,0
|
|
20241014,142400,27142730,727,727,727,727,0
|
|
20241014,142300,27142730,727,727,727,727,0
|
|
20241014,142200,27142730,727,727,727,727,1
|
|
20241014,142100,27142003,726,726,726,726,0
|
|
20241014,142000,27142003,726,726,726,726,9510
|
|
20241014,141900,20237743,728,728,728,728,444
|
|
20241014,141800,19914511,728,728,728,728,0
|
|
20241014,141700,19914511,728,728,728,728,0
|
|
20241014,141600,19914511,728,728,728,728,1
|
|
20241014,141500,19913783,726,726,726,726,0
|
|
20241014,141400,19913783,726,726,726,726,0
|
|
20241014,141300,19913783,726,727,727,726,12
|
|
20241014,141200,19905061,726,726,726,726,0
|
|
20241014,141100,19905061,726,728,728,726,44
|
|
20241014,141000,19873097,726,726,726,726,0
|
|
20241014,140900,19873097,726,726,726,726,0
|
|
20241014,140800,19873097,726,726,726,726,0
|
|
20241014,140700,19873097,726,726,726,726,6
|
|
20241014,140600,19868741,726,726,726,726,0
|
|
20241014,140500,19868741,726,726,726,726,0
|
|
20241014,140400,19868741,726,726,726,726,0
|
|
20241014,140300,19868741,726,726,726,726,0
|
|
20241014,140200,19868741,726,727,727,726,200
|
|
20241014,140100,19723487,728,728,728,728,0
|
|
20241014,140000,19723487,728,728,728,728,0
|
|
20241014,135900,19723487,728,728,728,728,11
|
|
20241014,135800,19715479,728,728,728,728,2
|
|
20241014,135700,19714023,727,727,727,727,51
|
|
20241014,135600,19676946,727,727,727,727,5
|
|
20241014,135500,19673311,728,728,728,728,2
|
|
20241014,135400,19671855,727,727,727,727,0
|
|
20241014,135300,19671855,727,728,728,727,305
|
|
20241014,135200,19449820,727,727,727,727,0
|
|
20241014,135100,19449820,727,727,727,727,0
|
|
20241014,135000,19449820,727,727,727,727,35
|
|
20241014,134900,19424375,728,728,728,728,0
|
|
20241014,134800,19424375,728,728,728,728,0
|
|
20241014,134700,19424375,728,728,728,728,0
|
|
20241014,134600,19424375,728,728,728,728,0
|
|
20241014,134500,19424375,728,728,728,728,0
|
|
20241014,134400,19424375,728,727,728,727,2358
|
|
20241014,134300,17708752,727,727,727,727,0
|
|
20241014,134200,17708752,727,727,727,727,45
|
|
20241014,134100,17676037,726,726,726,726,0
|
|
20241014,134000,17676037,726,726,726,726,0
|
|
20241014,133900,17676037,726,726,726,726,1
|
|
20241014,133800,17675311,726,726,726,726,7
|
|
20241014,133700,17670229,727,727,727,727,1
|
|
20241014,133600,17669502,727,727,727,727,0
|
|
20241014,133500,17669502,727,727,727,727,0
|
|
20241014,133400,17669502,727,727,727,727,0
|
|
20241014,133300,17669502,727,727,727,727,3
|
|
20241014,133200,17667321,727,727,727,727,0
|
|
20241014,133100,17667321,727,727,727,727,0
|
|
20241014,133000,17667321,727,727,727,727,5
|
|
20241014,132900,17663686,727,727,727,727,0
|
|
20241014,132800,17663686,727,727,727,727,0
|
|
20241014,132700,17663686,727,727,727,727,0
|
|
20241014,132600,17663686,727,727,727,727,0
|
|
20241014,132500,17663686,727,727,727,727,0
|
|
20241014,132400,17663686,727,727,727,727,0
|
|
20241014,132300,17663686,727,727,727,727,0
|
|
20241014,132200,17663686,727,725,727,725,50
|
|
20241014,132100,17627397,725,725,725,725,0
|
|
20241014,132000,17627397,725,725,725,725,0
|
|
20241014,131900,17627397,725,725,725,725,9
|
|
20241014,131800,17620872,725,725,725,725,0
|
|
20241014,131700,17620872,725,725,725,725,0
|
|
20241014,131600,17620872,725,725,725,725,0
|
|
20241014,131500,17620872,725,725,725,725,0
|
|
20241014,131400,17620872,725,725,725,725,0
|
|
20241014,131300,17620872,725,725,725,725,0
|
|
20241014,131200,17620872,725,725,725,721,36
|
|
20241014,131100,17594908,724,724,724,724,2645
|
|
20241014,131000,15679928,724,724,724,724,0
|
|
20241014,130900,15679928,724,724,724,724,0
|
|
20241014,130800,15679928,724,724,724,724,0
|
|
20241014,130700,15679928,724,721,724,721,2
|
|
20241014,130600,15678483,721,721,721,721,0
|
|
20241014,130500,15678483,721,721,721,721,0
|
|
20241014,130400,15678483,721,721,721,721,0
|
|
20241014,130300,15678483,721,721,721,721,0
|
|
20241014,130200,15678483,721,721,721,721,0
|
|
20241014,130100,15678483,721,721,721,721,0
|
|
20241014,130000,15678483,721,721,721,721,1
|
|
20241014,125900,15677762,723,723,723,723,0
|
|
20241014,125800,15677762,723,723,723,723,1
|
|
20241014,125700,15677039,724,724,724,724,180
|
|
20241014,125600,15546719,724,723,724,723,9
|
|
20241014,125500,15540211,723,723,723,723,0
|
|
20241014,125400,15540211,723,723,723,723,0
|
|
20241014,125300,15540211,723,722,723,722,6080
|
|
20241014,125200,11147455,722,722,722,722,0
|
|
20241014,125100,11147455,722,722,722,722,0
|
|
20241014,125000,11147455,722,722,722,722,0
|
|
20241014,124900,11147455,722,722,722,722,0
|
|
20241014,124800,11147455,722,722,722,722,0
|
|
20241014,124700,11147455,722,722,722,722,0
|
|
20241014,124600,11147455,722,722,722,722,4
|
|
20241014,124500,11144567,720,721,721,720,3000
|
|
20241014,124400,8983959,721,721,721,721,0
|
|
20241014,124300,8983959,721,721,721,721,0
|
|
20241014,124200,8983959,721,721,721,721,0
|
|
20241014,124100,8983959,721,721,721,721,1
|
|
20241014,124000,8983238,721,721,721,721,0
|
|
20241014,123900,8983238,721,721,721,721,0
|
|
20241014,123800,8983238,721,721,721,721,0
|
|
20241014,123700,8983238,721,721,721,721,0
|
|
20241014,123600,8983238,721,721,721,721,1
|
|
20241014,123500,8982517,722,722,722,722,0
|
|
20241014,123400,8982517,722,722,722,722,0
|
|
20241014,123300,8982517,722,722,722,722,0
|
|
20241014,123200,8982517,722,722,722,722,0
|
|
20241014,123100,8982517,722,722,722,722,0
|
|
20241014,123000,8982517,722,722,722,722,0
|
|
20241014,122900,8982517,722,722,722,722,0
|
|
20241014,122800,8982517,722,722,722,722,0
|
|
20241014,122700,8982517,722,722,722,722,0
|
|
20241014,122600,8982517,722,722,722,722,10
|
|
20241014,122500,8975297,722,722,722,722,0
|
|
20241014,122400,8975297,722,722,722,722,0
|
|
20241014,122300,8975297,722,722,722,722,1
|
|
20241014,122200,8974575,722,722,722,722,11
|
|
20241014,122100,8966633,722,722,722,722,1
|
|
20241014,122000,8965911,722,722,722,722,0
|
|
20241014,121900,8965911,722,722,722,722,0
|
|
20241014,121800,8965911,722,722,722,722,0
|
|
20241014,121700,8965911,722,722,722,722,143
|
|
20241014,121600,8862665,722,722,722,722,0
|
|
20241014,121500,8862665,722,722,722,722,1
|
|
20241014,121400,8861943,722,722,722,722,124
|
|
20241014,121300,8772415,722,722,722,722,50
|
|
20241014,121200,8736315,722,722,722,722,2509
|
|
20241014,121100,6924817,721,721,721,721,0
|
|
20241014,121000,6924817,721,721,721,721,0
|
|
20241014,120900,6924817,721,721,721,721,0
|
|
20241014,120800,6924817,721,721,721,721,0
|
|
20241014,120700,6924817,721,722,722,721,51
|
|
20241014,120600,6887997,722,722,722,722,0
|
|
20241014,120500,6887997,722,722,722,722,0
|
|
20241014,120400,6887997,722,722,722,722,8
|
|
20241014,120300,6882221,720,720,720,720,0
|
|
20241014,120200,6882221,720,720,720,720,0
|
|
20241014,120100,6882221,720,720,720,720,0
|
|
20241014,120000,6882221,720,720,720,720,0
|
|
20241014,115900,6882221,720,720,720,720,0
|
|
20241014,115800,6882221,720,720,720,720,1
|
|
20241014,115700,6881501,722,722,722,722,0
|
|
20241014,115600,6881501,722,722,722,722,0
|
|
20241014,115500,6881501,722,722,722,722,0
|
|
20241014,115400,6881501,722,722,722,722,0
|
|
20241014,115300,6881501,722,722,722,722,0
|
|
20241014,115200,6881501,722,722,722,722,0
|
|
20241014,115100,6881501,722,722,722,722,0
|
|
20241014,115000,6881501,722,722,722,722,0
|
|
20241014,114900,6881501,722,722,722,722,0
|
|
20241014,114800,6881501,722,722,722,722,4
|
|
20241014,114700,6878613,722,722,722,722,0
|
|
20241014,114600,6878613,722,722,722,722,0
|
|
20241014,114500,6878613,722,722,722,722,6
|
|
20241014,114400,6874281,719,719,719,719,0
|
|
20241014,114300,6874281,719,719,719,719,0
|
|
20241014,114200,6874281,719,719,719,719,0
|
|
20241014,114100,6874281,719,719,719,719,0
|
|
20241014,114000,6874281,719,719,719,719,0
|
|
20241014,113900,6874281,719,719,719,719,0
|
|
20241014,113800,6874281,719,719,719,719,0
|
|
20241014,113700,6874281,719,719,719,719,0
|
|
20241014,113600,6874281,719,719,719,719,0
|
|
20241014,113500,6874281,719,719,719,719,0
|
|
20241014,113400,6874281,719,719,719,719,0
|
|
20241014,113300,6874281,719,719,719,719,0
|
|
20241014,113200,6874281,719,719,719,719,0
|
|
20241014,113100,6874281,719,719,719,719,300
|
|
20241014,113000,6658581,719,719,719,719,0
|
|
20241014,112900,6658581,719,720,720,719,300
|
|
20241014,112800,6442804,720,720,720,720,1
|
|
20241014,112700,6442084,720,720,720,720,0
|
|
20241014,112600,6442084,720,720,720,720,0
|
|
20241014,112500,6442084,720,720,720,720,0
|
|
20241014,112400,6442084,720,720,720,720,1
|
|
20241014,112300,6441364,722,722,722,722,0
|
|
20241014,112200,6441364,722,722,722,722,0
|
|
20241014,112100,6441364,722,722,722,722,0
|
|
20241014,112000,6441364,722,722,722,722,0
|
|
20241014,111900,6441364,722,722,722,722,0
|
|
20241014,111800,6441364,722,722,722,722,0
|
|
20241014,111700,6441364,722,722,722,722,0
|
|
20241014,111600,6441364,722,722,722,722,0
|
|
20241014,111500,6441364,722,722,722,722,0
|
|
20241014,111400,6441364,722,722,722,722,0
|
|
20241014,111300,6441364,722,722,722,722,0
|
|
20241014,111200,6441364,722,722,722,722,0
|
|
20241014,111100,6441364,722,722,722,722,0
|
|
20241014,111000,6441364,722,722,722,722,0
|
|
20241014,110900,6441364,722,722,722,722,0
|
|
20241014,110800,6441364,722,722,722,722,5
|
|
20241014,110700,6437754,720,720,720,720,0
|
|
20241014,110600,6437754,720,721,721,720,10
|
|
20241014,110500,6430553,721,721,721,721,0
|
|
20241014,110400,6430553,721,721,721,721,0
|
|
20241014,110300,6430553,721,721,721,721,0
|
|
20241014,110200,6430553,721,721,721,721,0
|
|
20241014,110100,6430553,721,721,721,721,0
|
|
20241014,110000,6430553,721,721,721,721,0
|
|
20241014,105900,6430553,721,721,721,721,1
|
|
20241014,105800,6429832,721,721,721,721,0
|
|
20241014,105700,6429832,721,721,721,721,0
|
|
20241014,105600,6429832,721,721,721,721,0
|
|
20241014,105500,6429832,721,721,721,721,0
|
|
20241014,105400,6429832,721,721,721,721,1
|
|
20241014,105300,6429111,722,722,722,722,0
|
|
20241014,105200,6429111,722,722,722,722,0
|
|
20241014,105100,6429111,722,722,722,722,1
|
|
20241014,105000,6428389,719,719,719,719,0
|
|
20241014,104900,6428389,719,719,719,719,0
|
|
20241014,104800,6428389,719,719,719,719,1
|
|
20241014,104700,6427670,719,719,719,719,0
|
|
20241014,104600,6427670,719,719,719,719,0
|
|
20241014,104500,6427670,719,719,719,719,0
|
|
20241014,104400,6427670,719,719,719,719,0
|
|
20241014,104300,6427670,719,719,719,719,0
|
|
20241014,104200,6427670,719,719,719,719,0
|
|
20241014,104100,6427670,719,719,719,719,0
|
|
20241014,104000,6427670,719,719,719,719,0
|
|
20241014,103900,6427670,719,719,719,719,0
|
|
20241014,103800,6427670,719,719,719,719,1
|
|
20241014,103700,6426951,722,722,722,722,0
|
|
20241014,103600,6426951,722,722,722,722,0
|
|
20241014,103500,6426951,722,722,722,722,0
|
|
20241014,103400,6426951,722,722,722,722,0
|
|
20241014,103300,6426951,722,722,722,722,0
|
|
20241014,103200,6426951,722,722,722,722,0
|
|
20241014,103100,6426951,722,722,722,722,0
|
|
20241014,103000,6426951,722,722,722,722,10
|
|
20241014,102900,6419731,722,722,722,722,0
|
|
20241014,102800,6419731,722,722,722,722,0
|
|
20241014,102700,6419731,722,722,722,722,1
|
|
20241014,102600,6419009,722,722,722,722,0
|
|
20241014,102500,6419009,722,722,722,722,0
|
|
20241014,102400,6419009,722,722,722,722,0
|
|
20241014,102300,6419009,722,722,722,722,0
|
|
20241014,102200,6419009,722,722,722,722,0
|
|
20241014,102100,6419009,722,722,722,722,0
|
|
20241014,102000,6419009,722,722,722,722,1
|
|
20241014,101900,6418287,722,722,722,722,0
|
|
20241014,101800,6418287,722,722,722,722,2
|
|
20241014,101700,6416843,722,722,722,722,18
|
|
20241014,101600,6403847,718,718,718,718,0
|
|
20241014,101500,6403847,718,718,718,718,0
|
|
20241014,101400,6403847,718,718,718,718,0
|
|
20241014,101300,6403847,718,718,718,718,0
|
|
20241014,101200,6403847,718,718,718,718,0
|
|
20241014,101100,6403847,718,718,718,718,0
|
|
20241014,101000,6403847,718,719,719,718,791
|
|
20241014,100900,5835689,722,722,722,722,0
|
|
20241014,100800,5835689,722,722,722,722,0
|
|
20241014,100700,5835689,722,722,722,722,3
|
|
20241014,100600,5833523,722,722,722,722,0
|
|
20241014,100500,5833523,722,722,722,722,10
|
|
20241014,100400,5826303,722,722,722,722,2
|
|
20241014,100300,5824859,722,722,722,722,0
|
|
20241014,100200,5824859,722,722,722,722,4
|
|
20241014,100100,5821971,722,722,722,722,0
|
|
20241014,100000,5821971,722,722,722,722,0
|
|
20241014,095900,5821971,722,722,722,722,2
|
|
20241014,095800,5820527,718,718,718,718,0
|
|
20241014,095700,5820527,718,722,722,718,1601
|
|
20241014,095600,4669063,724,724,724,724,0
|
|
20241014,095500,4669063,724,724,724,724,0
|
|
20241014,095400,4669063,724,724,724,724,0
|
|
20241014,095300,4669063,724,724,724,724,0
|
|
20241014,095200,4669063,724,723,724,723,498
|
|
20241014,095100,4308512,723,723,723,723,14
|
|
20241014,095000,4298390,723,723,723,723,0
|
|
20241014,094900,4298390,723,723,723,723,0
|
|
20241014,094800,4298390,723,723,723,723,0
|
|
20241014,094700,4298390,723,723,723,723,14
|
|
20241014,094600,4288268,723,723,723,723,2
|
|
20241014,094500,4286822,723,723,723,723,0
|
|
20241014,094400,4286822,723,723,723,723,0
|
|
20241014,094300,4286822,723,723,723,723,0
|
|
20241014,094200,4286822,723,723,723,723,10
|
|
20241014,094100,4279592,723,723,723,723,0
|
|
20241014,094000,4279592,723,723,723,723,3
|
|
20241014,093900,4277423,723,724,724,723,35
|
|
20241014,093800,4252113,724,723,724,723,32
|
|
20241014,093700,4228966,723,723,723,723,5
|
|
20241014,093600,4225351,723,723,723,723,213
|
|
20241014,093500,4071352,723,723,723,723,0
|
|
20241014,093400,4071352,723,723,723,723,10
|
|
20241014,093300,4064122,723,723,723,723,42
|
|
20241014,093200,4033756,722,722,722,722,80
|
|
20241014,093100,3975996,722,722,722,722,84
|
|
20241014,093000,3915348,722,722,722,722,110
|
|
20241014,092900,3835928,722,722,722,722,0
|
|
20241014,092800,3835928,722,722,722,719,21
|
|
20241014,092700,3820769,719,719,719,719,0
|
|
20241014,092600,3820769,719,719,719,719,0
|
|
20241014,092500,3820769,719,719,719,719,1
|
|
20241014,092400,3820050,719,719,719,719,90
|
|
20241014,092300,3755340,718,718,718,718,0
|
|
20241014,092200,3755340,718,718,718,718,0
|
|
20241014,092100,3755340,718,718,718,718,0
|
|
20241014,092000,3755340,718,718,718,718,0
|
|
20241014,091900,3755340,718,718,718,718,100
|
|
20241014,091800,3683540,718,720,720,718,2000
|
|
20241014,091700,2246126,720,720,720,720,0
|
|
20241014,091600,2246126,720,720,720,720,0
|
|
20241014,091500,2246126,720,720,720,720,250
|
|
20241014,091400,2066126,723,723,723,723,0
|
|
20241014,091300,2066126,723,723,723,723,9
|
|
20241014,091200,2059619,723,723,724,723,235
|
|
20241014,091100,1889694,723,723,723,723,0
|
|
20241014,091000,1889694,723,723,723,723,0
|
|
20241014,090900,1889694,723,723,723,723,74
|
|
20241014,090800,1836192,723,723,723,723,2
|
|
20241014,090700,1834746,723,723,723,723,0
|
|
20241014,090600,1834746,723,723,723,723,9
|
|
20241014,090500,1828239,723,723,723,723,1
|
|
20241014,090400,1827516,719,719,719,719,10
|
|
20241014,090300,1820326,723,723,723,723,0
|
|
20241014,090200,1820326,723,723,723,723,2
|
|
20241014,090100,1818880,719,719,719,719,80
|
|
20241014,090000,1761360,716,716,716,716,2460
|