617 lines
26 KiB
CSV
617 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,191400,45457497,577,577,577,577,3137
|
|
20241004,191300,45457497,577,577,577,577,0
|
|
20241004,191200,45457497,577,577,577,577,0
|
|
20241004,191100,45457497,577,577,577,577,0
|
|
20241004,191000,45457497,577,577,577,577,0
|
|
20241004,190900,45457497,577,577,577,577,0
|
|
20241004,190800,45457497,577,577,577,577,0
|
|
20241004,190700,45457497,577,577,577,577,0
|
|
20241004,190600,45457497,577,577,577,577,0
|
|
20241004,190500,45457497,577,577,577,577,0
|
|
20241004,190400,45457497,577,577,577,577,0
|
|
20241004,190300,45457497,577,577,577,577,0
|
|
20241004,190200,45457497,577,577,577,577,0
|
|
20241004,190100,45457497,577,577,577,577,0
|
|
20241004,190000,45457497,577,577,577,577,0
|
|
20241004,185900,45457497,577,577,577,577,0
|
|
20241004,185800,45457497,577,577,577,577,0
|
|
20241004,185700,45457497,577,577,577,577,0
|
|
20241004,185600,45457497,577,577,577,577,0
|
|
20241004,185500,45457497,577,577,577,577,0
|
|
20241004,185400,45457497,577,577,577,577,0
|
|
20241004,185300,45457497,577,577,577,577,0
|
|
20241004,185200,45457497,577,577,577,577,0
|
|
20241004,185100,45457497,577,577,577,577,0
|
|
20241004,185000,45457497,577,577,577,577,0
|
|
20241004,184900,45457497,577,577,577,577,0
|
|
20241004,184800,45457497,577,577,577,577,0
|
|
20241004,184700,45457497,577,577,577,577,0
|
|
20241004,184600,45457497,577,577,577,577,0
|
|
20241004,184500,45457497,577,577,577,577,0
|
|
20241004,184400,45457497,577,577,577,577,3137
|
|
20241004,184300,45457497,577,577,577,577,0
|
|
20241004,184200,45457497,577,577,577,577,0
|
|
20241004,184100,45457497,577,577,577,577,0
|
|
20241004,184000,45457497,577,577,577,577,0
|
|
20241004,183900,45457497,577,577,577,577,0
|
|
20241004,183800,45457497,577,577,577,577,0
|
|
20241004,183700,45457497,577,577,577,577,0
|
|
20241004,183600,45457497,577,577,577,577,0
|
|
20241004,183500,45457497,577,577,577,577,0
|
|
20241004,183400,45457497,577,577,577,577,0
|
|
20241004,183300,45457497,577,577,577,577,0
|
|
20241004,183200,45457497,577,577,577,577,0
|
|
20241004,183100,45457497,577,577,577,577,0
|
|
20241004,183000,45457497,577,577,577,577,0
|
|
20241004,182900,45457497,577,577,577,577,0
|
|
20241004,182800,45457497,577,577,577,577,0
|
|
20241004,182700,45457497,577,577,577,577,0
|
|
20241004,182600,45457497,577,577,577,577,0
|
|
20241004,182500,45457497,577,577,577,577,0
|
|
20241004,182400,45457497,577,577,577,577,0
|
|
20241004,182300,45457497,577,577,577,577,0
|
|
20241004,182200,45457497,577,577,577,577,0
|
|
20241004,182100,45457497,577,577,577,577,0
|
|
20241004,182000,45457497,577,577,577,577,0
|
|
20241004,181900,45457497,577,577,577,577,0
|
|
20241004,181800,45457497,577,577,577,577,0
|
|
20241004,181700,45457497,577,577,577,577,0
|
|
20241004,181600,45457497,577,577,577,577,0
|
|
20241004,181500,45457497,577,577,577,577,0
|
|
20241004,181400,45457497,577,577,577,577,3137
|
|
20241004,181300,45457497,577,577,577,577,0
|
|
20241004,181200,45457497,577,577,577,577,0
|
|
20241004,181100,45457497,577,577,577,577,0
|
|
20241004,181000,45457497,577,577,577,577,0
|
|
20241004,180900,45457497,577,577,577,577,0
|
|
20241004,180800,45457497,577,577,577,577,0
|
|
20241004,180700,45457497,577,577,577,577,0
|
|
20241004,180600,45457497,577,577,577,577,0
|
|
20241004,180500,45457497,577,577,577,577,0
|
|
20241004,180400,45457497,577,577,577,577,0
|
|
20241004,180300,45457497,577,577,577,577,0
|
|
20241004,180200,45457497,577,577,577,577,0
|
|
20241004,180100,45457497,577,577,577,577,0
|
|
20241004,180000,45457497,577,577,577,577,0
|
|
20241004,175900,45457497,577,577,577,577,0
|
|
20241004,175800,45457497,577,577,577,577,0
|
|
20241004,175700,45457497,577,577,577,577,0
|
|
20241004,175600,45457497,577,577,577,577,0
|
|
20241004,175500,45457497,577,577,577,577,0
|
|
20241004,175400,45457497,577,577,577,577,0
|
|
20241004,175300,45457497,577,577,577,577,0
|
|
20241004,175200,45457497,577,577,577,577,0
|
|
20241004,175100,45457497,577,577,577,577,0
|
|
20241004,175000,45457497,577,577,577,577,0
|
|
20241004,174900,45457497,577,577,577,577,0
|
|
20241004,174800,45457497,577,577,577,577,0
|
|
20241004,174700,45457497,577,577,577,577,0
|
|
20241004,174600,45457497,577,577,577,577,0
|
|
20241004,174500,45457497,577,577,577,577,0
|
|
20241004,174400,45457497,577,577,577,577,3137
|
|
20241004,174300,45457497,577,577,577,577,0
|
|
20241004,174200,45457497,577,577,577,577,0
|
|
20241004,174100,45457497,577,577,577,577,0
|
|
20241004,174000,45457497,577,577,577,577,0
|
|
20241004,173900,45457497,577,577,577,577,0
|
|
20241004,173800,45457497,577,577,577,577,0
|
|
20241004,173700,45457497,577,577,577,577,0
|
|
20241004,173600,45457497,577,577,577,577,0
|
|
20241004,173500,45457497,577,577,577,577,0
|
|
20241004,173400,45457497,577,577,577,577,0
|
|
20241004,173300,45457497,577,577,577,577,0
|
|
20241004,173200,45457497,577,577,577,577,0
|
|
20241004,173100,45457497,577,577,577,577,0
|
|
20241004,173000,45457497,577,577,577,577,0
|
|
20241004,172900,45457497,577,577,577,577,0
|
|
20241004,172800,45457497,577,577,577,577,0
|
|
20241004,172700,45457497,577,577,577,577,0
|
|
20241004,172600,45457497,577,577,577,577,0
|
|
20241004,172500,45457497,577,577,577,577,0
|
|
20241004,172400,45457497,577,577,577,577,0
|
|
20241004,172300,45457497,577,577,577,577,0
|
|
20241004,172200,45457497,577,577,577,577,0
|
|
20241004,172100,45457497,577,577,577,577,0
|
|
20241004,172000,45457497,577,577,577,577,0
|
|
20241004,171900,45457497,577,577,577,577,0
|
|
20241004,171800,45457497,577,577,577,577,0
|
|
20241004,171700,45457497,577,577,577,577,0
|
|
20241004,171600,45457497,577,577,577,577,0
|
|
20241004,171500,45457497,577,577,577,577,0
|
|
20241004,171400,45457497,577,577,577,577,3137
|
|
20241004,171300,45457497,577,577,577,577,0
|
|
20241004,171200,45457497,577,577,577,577,0
|
|
20241004,171100,45457497,577,577,577,577,0
|
|
20241004,171000,45457497,577,577,577,577,0
|
|
20241004,170900,45457497,577,577,577,577,0
|
|
20241004,170800,45457497,577,577,577,577,0
|
|
20241004,170700,45457497,577,577,577,577,0
|
|
20241004,170600,45457497,577,577,577,577,0
|
|
20241004,170500,45457497,577,577,577,577,0
|
|
20241004,170400,45457497,577,577,577,577,0
|
|
20241004,170300,45457497,577,577,577,577,0
|
|
20241004,170200,45457497,577,577,577,577,0
|
|
20241004,170100,45457497,577,577,577,577,0
|
|
20241004,170000,45457497,577,577,577,577,0
|
|
20241004,165900,45457497,577,577,577,577,0
|
|
20241004,165800,45457497,577,577,577,577,0
|
|
20241004,165700,45457497,577,577,577,577,0
|
|
20241004,165600,45457497,577,577,577,577,0
|
|
20241004,165500,45457497,577,577,577,577,0
|
|
20241004,165400,45457497,577,577,577,577,0
|
|
20241004,165300,45457497,577,577,577,577,0
|
|
20241004,165200,45457497,577,577,577,577,0
|
|
20241004,165100,45457497,577,577,577,577,0
|
|
20241004,165000,45457497,577,577,577,577,0
|
|
20241004,164900,45457497,577,577,577,577,0
|
|
20241004,164800,45457497,577,577,577,577,0
|
|
20241004,164700,45457497,577,577,577,577,0
|
|
20241004,164600,45457497,577,577,577,577,0
|
|
20241004,164500,45457497,577,577,577,577,0
|
|
20241004,164400,45457497,577,577,577,577,3137
|
|
20241004,164300,45457497,577,577,577,577,0
|
|
20241004,164200,45457497,577,577,577,577,0
|
|
20241004,164100,45457497,577,577,577,577,0
|
|
20241004,164000,45457497,577,577,577,577,0
|
|
20241004,163900,45457497,577,577,577,577,0
|
|
20241004,163800,45457497,577,577,577,577,0
|
|
20241004,163700,45457497,577,577,577,577,0
|
|
20241004,163600,45457497,577,577,577,577,0
|
|
20241004,163500,45457497,577,577,577,577,0
|
|
20241004,163400,45457497,577,577,577,577,0
|
|
20241004,163300,45457497,577,577,577,577,0
|
|
20241004,163200,45457497,577,577,577,577,0
|
|
20241004,163100,45457497,577,577,577,577,0
|
|
20241004,163000,45457497,577,577,577,577,0
|
|
20241004,162900,45457497,577,577,577,577,0
|
|
20241004,162800,45457497,577,577,577,577,0
|
|
20241004,162700,45457497,577,577,577,577,0
|
|
20241004,162600,45457497,577,577,577,577,0
|
|
20241004,162500,45457497,577,577,577,577,0
|
|
20241004,162400,45457497,577,577,577,577,0
|
|
20241004,162300,45457497,577,577,577,577,0
|
|
20241004,162200,45457497,577,577,577,577,0
|
|
20241004,162100,45457497,577,577,577,577,0
|
|
20241004,162000,45457497,577,577,577,577,0
|
|
20241004,161900,45457497,577,577,577,577,0
|
|
20241004,161800,45457497,577,577,577,577,0
|
|
20241004,161700,45457497,577,577,577,577,0
|
|
20241004,161600,45457497,577,577,577,577,0
|
|
20241004,161500,45457497,577,577,577,577,0
|
|
20241004,161400,45457497,577,577,577,577,3137
|
|
20241004,161300,45457497,577,577,577,577,0
|
|
20241004,161200,45457497,577,577,577,577,0
|
|
20241004,161100,45457497,577,577,577,577,0
|
|
20241004,161000,45457497,577,577,577,577,0
|
|
20241004,160900,45457497,577,577,577,577,0
|
|
20241004,160800,45457497,577,577,577,577,0
|
|
20241004,160700,45457497,577,577,577,577,0
|
|
20241004,160600,45457497,577,577,577,577,0
|
|
20241004,160500,45457497,577,577,577,577,0
|
|
20241004,160400,45457497,577,577,577,577,0
|
|
20241004,160300,45457497,577,577,577,577,0
|
|
20241004,160200,45457497,577,577,577,577,0
|
|
20241004,160100,45457497,577,577,577,577,0
|
|
20241004,160000,45457497,577,577,577,577,0
|
|
20241004,155900,45457497,577,577,577,577,0
|
|
20241004,155800,45457497,577,577,577,577,0
|
|
20241004,155700,45457497,577,577,577,577,0
|
|
20241004,155600,45457497,577,577,577,577,0
|
|
20241004,155500,45457497,577,577,577,577,0
|
|
20241004,155400,45457497,577,577,577,577,0
|
|
20241004,155300,45457497,577,577,577,577,0
|
|
20241004,155200,45457497,577,577,577,577,0
|
|
20241004,155100,45457497,577,577,577,577,0
|
|
20241004,155000,45457497,577,577,577,577,0
|
|
20241004,154900,45457497,577,577,577,577,0
|
|
20241004,154800,45457497,577,577,577,577,0
|
|
20241004,154700,45457497,577,577,577,577,0
|
|
20241004,154600,45457497,577,577,577,577,0
|
|
20241004,154500,45457497,577,577,577,577,0
|
|
20241004,154400,45457497,577,577,577,577,3137
|
|
20241004,154300,45457497,577,577,577,577,0
|
|
20241004,154200,45457497,577,577,577,577,0
|
|
20241004,154100,45457497,577,577,577,577,0
|
|
20241004,154000,45457497,577,577,577,577,0
|
|
20241004,153900,45457497,577,577,577,577,0
|
|
20241004,153800,45457497,577,577,577,577,0
|
|
20241004,153700,45457497,577,577,577,577,0
|
|
20241004,153600,45457497,577,577,577,577,0
|
|
20241004,153500,45457497,577,577,577,577,0
|
|
20241004,153400,45457497,577,577,577,577,0
|
|
20241004,153300,45457497,577,577,577,577,0
|
|
20241004,153200,45457497,577,577,577,577,0
|
|
20241004,153100,45457497,577,577,577,577,0
|
|
20241004,153000,45457497,577,577,577,577,3137
|
|
20241004,152900,43647448,577,577,577,577,0
|
|
20241004,152800,43647448,577,577,577,577,0
|
|
20241004,152700,43647448,577,577,577,577,0
|
|
20241004,152600,43647448,577,577,577,577,0
|
|
20241004,152500,43647448,577,577,577,577,0
|
|
20241004,152400,43647448,577,577,577,577,0
|
|
20241004,152300,43647448,577,577,577,577,0
|
|
20241004,152200,43647448,577,577,577,577,0
|
|
20241004,152100,43647448,577,577,577,577,0
|
|
20241004,152000,43647448,577,577,577,577,0
|
|
20241004,151900,43647448,577,576,577,576,1005
|
|
20241004,151800,43067564,577,578,578,577,21
|
|
20241004,151700,43055446,576,576,576,576,334
|
|
20241004,151600,42863062,576,576,576,576,0
|
|
20241004,151500,42863062,576,576,576,576,567
|
|
20241004,151400,42536470,576,576,576,576,303
|
|
20241004,151300,42361942,575,576,576,575,293
|
|
20241004,151200,42193279,576,576,576,576,0
|
|
20241004,151100,42193279,576,576,576,576,1093
|
|
20241004,151000,41563711,576,576,576,576,564
|
|
20241004,150900,41238847,577,576,577,576,1177
|
|
20241004,150800,40560884,577,577,577,577,688
|
|
20241004,150700,40163908,577,577,577,577,977
|
|
20241004,150600,39600179,577,578,578,577,300
|
|
20241004,150500,39426974,578,578,578,578,10
|
|
20241004,150400,39421194,578,578,578,578,0
|
|
20241004,150300,39421194,578,578,578,578,0
|
|
20241004,150200,39421194,578,578,578,578,368
|
|
20241004,150100,39208490,578,578,578,578,5
|
|
20241004,150000,39205600,578,578,578,578,57
|
|
20241004,145900,39172654,577,577,577,577,0
|
|
20241004,145800,39172654,577,577,577,577,0
|
|
20241004,145700,39172654,577,577,577,577,0
|
|
20241004,145600,39172654,577,577,577,577,0
|
|
20241004,145500,39172654,577,577,577,577,0
|
|
20241004,145400,39172654,577,577,577,577,0
|
|
20241004,145300,39172654,577,577,577,577,0
|
|
20241004,145200,39172654,577,578,578,577,321
|
|
20241004,145100,38987150,578,578,578,578,0
|
|
20241004,145000,38987150,578,578,578,578,0
|
|
20241004,144900,38987150,578,578,578,578,18
|
|
20241004,144800,38976746,579,579,579,579,5
|
|
20241004,144700,38973851,579,578,579,578,32
|
|
20241004,144600,38955335,578,578,578,578,13
|
|
20241004,144500,38947821,580,580,580,580,0
|
|
20241004,144400,38947821,580,580,580,580,0
|
|
20241004,144300,38947821,580,578,580,578,87
|
|
20241004,144200,38897375,578,578,578,578,0
|
|
20241004,144100,38897375,578,578,578,578,40
|
|
20241004,144000,38874255,578,578,578,578,10
|
|
20241004,143900,38868475,578,578,578,578,0
|
|
20241004,143800,38868475,578,578,578,578,0
|
|
20241004,143700,38868475,578,578,578,578,0
|
|
20241004,143600,38868475,578,579,580,578,152
|
|
20241004,143500,38780407,579,579,579,579,55
|
|
20241004,143400,38748562,577,577,577,577,0
|
|
20241004,143300,38748562,577,577,577,577,0
|
|
20241004,143200,38748562,577,577,577,577,200
|
|
20241004,143100,38633162,577,577,577,577,0
|
|
20241004,143000,38633162,577,579,579,577,4142
|
|
20241004,142900,36243104,580,580,580,580,1
|
|
20241004,142800,36242524,580,580,580,580,1
|
|
20241004,142700,36241944,579,579,579,579,0
|
|
20241004,142600,36241944,579,579,579,579,0
|
|
20241004,142500,36241944,579,579,579,579,10
|
|
20241004,142400,36236154,580,580,580,580,1
|
|
20241004,142300,36235574,579,579,579,579,6
|
|
20241004,142200,36232100,579,580,580,579,52
|
|
20241004,142100,36201942,580,580,580,580,1
|
|
20241004,142000,36201362,579,579,579,579,57
|
|
20241004,141900,36168359,579,579,579,579,0
|
|
20241004,141800,36168359,579,579,579,579,6
|
|
20241004,141700,36164885,580,580,580,580,0
|
|
20241004,141600,36164885,580,580,580,580,1
|
|
20241004,141500,36164305,579,579,579,579,44
|
|
20241004,141400,36138829,579,579,579,579,0
|
|
20241004,141300,36138829,579,579,579,579,0
|
|
20241004,141200,36138829,579,579,579,579,0
|
|
20241004,141100,36138829,579,579,579,579,1
|
|
20241004,141000,36138250,579,577,579,577,51
|
|
20241004,140900,36108821,577,577,577,577,0
|
|
20241004,140800,36108821,577,579,579,577,66
|
|
20241004,140700,36070719,579,579,579,579,1
|
|
20241004,140600,36070140,579,579,579,579,0
|
|
20241004,140500,36070140,579,579,579,579,0
|
|
20241004,140400,36070140,579,579,579,579,0
|
|
20241004,140300,36070140,579,579,579,579,0
|
|
20241004,140200,36070140,579,579,579,579,0
|
|
20241004,140100,36070140,579,579,579,579,0
|
|
20241004,140000,36070140,579,579,579,579,0
|
|
20241004,135900,36070140,579,579,579,579,0
|
|
20241004,135800,36070140,579,579,579,579,0
|
|
20241004,135700,36070140,579,579,579,579,0
|
|
20241004,135600,36070140,579,579,579,579,0
|
|
20241004,135500,36070140,579,579,579,579,0
|
|
20241004,135400,36070140,579,579,579,579,1
|
|
20241004,135300,36069561,579,579,579,579,0
|
|
20241004,135200,36069561,579,579,579,579,1
|
|
20241004,135100,36068982,575,582,582,575,14486
|
|
20241004,135000,27723952,580,580,580,580,198
|
|
20241004,134900,27609112,580,580,580,580,0
|
|
20241004,134800,27609112,580,580,580,580,0
|
|
20241004,134700,27609112,580,580,580,580,0
|
|
20241004,134600,27609112,580,580,580,580,0
|
|
20241004,134500,27609112,580,580,580,580,0
|
|
20241004,134400,27609112,580,580,580,580,0
|
|
20241004,134300,27609112,580,581,581,580,200
|
|
20241004,134200,27493111,580,580,580,580,0
|
|
20241004,134100,27493111,580,580,580,580,0
|
|
20241004,134000,27493111,580,580,580,580,62
|
|
20241004,133900,27457151,580,580,580,580,0
|
|
20241004,133800,27457151,580,580,580,580,0
|
|
20241004,133700,27457151,580,580,580,580,0
|
|
20241004,133600,27457151,580,580,580,580,0
|
|
20241004,133500,27457151,580,580,580,580,50
|
|
20241004,133400,27428151,580,580,580,580,0
|
|
20241004,133300,27428151,580,580,580,580,0
|
|
20241004,133200,27428151,580,580,580,580,0
|
|
20241004,133100,27428151,580,580,580,580,0
|
|
20241004,133000,27428151,580,580,580,580,43
|
|
20241004,132900,27403211,580,580,580,580,0
|
|
20241004,132800,27403211,580,581,581,580,69
|
|
20241004,132700,27363161,583,583,583,583,0
|
|
20241004,132600,27363161,583,583,583,583,0
|
|
20241004,132500,27363161,583,583,583,583,1
|
|
20241004,132400,27362578,583,583,583,583,1
|
|
20241004,132300,27361995,583,583,583,583,0
|
|
20241004,132200,27361995,583,583,583,583,1
|
|
20241004,132100,27361412,583,583,583,583,0
|
|
20241004,132000,27361412,583,583,583,583,0
|
|
20241004,131900,27361412,583,583,583,583,10
|
|
20241004,131800,27355582,581,581,581,581,0
|
|
20241004,131700,27355582,581,581,581,581,0
|
|
20241004,131600,27355582,581,581,581,581,0
|
|
20241004,131500,27355582,581,581,581,581,0
|
|
20241004,131400,27355582,581,581,581,581,10
|
|
20241004,131300,27349772,581,582,582,581,4
|
|
20241004,131200,27347445,582,582,582,582,0
|
|
20241004,131100,27347445,582,582,582,582,0
|
|
20241004,131000,27347445,582,580,582,580,338
|
|
20241004,130900,27151153,580,580,580,580,0
|
|
20241004,130800,27151153,580,580,580,580,0
|
|
20241004,130700,27151153,580,581,581,580,521
|
|
20241004,130600,26848947,581,581,581,581,124
|
|
20241004,130500,26776903,581,581,581,581,0
|
|
20241004,130400,26776903,581,581,581,581,0
|
|
20241004,130300,26776903,581,581,581,581,600
|
|
20241004,130200,26428303,581,581,581,581,287
|
|
20241004,130100,26261556,581,581,581,581,0
|
|
20241004,130000,26261556,581,581,581,581,44
|
|
20241004,125900,26235992,581,581,581,581,0
|
|
20241004,125800,26235992,581,581,581,581,0
|
|
20241004,125700,26235992,581,581,581,581,0
|
|
20241004,125600,26235992,581,581,581,581,0
|
|
20241004,125500,26235992,581,581,581,581,0
|
|
20241004,125400,26235992,581,581,581,581,0
|
|
20241004,125300,26235992,581,581,581,581,7
|
|
20241004,125200,26231925,581,581,581,581,63
|
|
20241004,125100,26195322,582,582,582,582,5
|
|
20241004,125000,26192412,581,581,581,581,226
|
|
20241004,124900,26061106,581,581,581,581,0
|
|
20241004,124800,26061106,581,581,581,581,0
|
|
20241004,124700,26061106,581,581,581,581,0
|
|
20241004,124600,26061106,581,581,581,581,0
|
|
20241004,124500,26061106,581,581,581,581,62
|
|
20241004,124400,26025084,581,581,581,581,1932
|
|
20241004,124300,24902592,582,582,582,582,29
|
|
20241004,124200,24885714,584,584,584,584,0
|
|
20241004,124100,24885714,584,584,584,584,200
|
|
20241004,124000,24768914,584,584,584,584,0
|
|
20241004,123900,24768914,584,584,584,584,0
|
|
20241004,123800,24768914,584,584,584,584,1
|
|
20241004,123700,24768330,581,581,581,581,22
|
|
20241004,123600,24755548,581,581,581,581,100
|
|
20241004,123500,24697448,584,584,584,584,0
|
|
20241004,123400,24697448,584,584,584,584,0
|
|
20241004,123300,24697448,584,584,584,584,0
|
|
20241004,123200,24697448,584,584,584,584,10
|
|
20241004,123100,24691608,581,581,581,581,0
|
|
20241004,123000,24691608,581,581,581,581,33
|
|
20241004,122900,24672435,581,583,583,581,15
|
|
20241004,122800,24663717,585,583,585,583,16
|
|
20241004,122700,24654387,582,582,582,582,202
|
|
20241004,122600,24536823,585,585,585,585,1
|
|
20241004,122500,24536238,583,583,583,583,0
|
|
20241004,122400,24536238,583,583,583,583,0
|
|
20241004,122300,24536238,583,583,583,583,0
|
|
20241004,122200,24536238,583,583,583,583,0
|
|
20241004,122100,24536238,583,583,583,583,18
|
|
20241004,122000,24525744,583,583,583,583,44
|
|
20241004,121900,24500092,583,583,583,583,1
|
|
20241004,121800,24499509,583,583,583,583,8
|
|
20241004,121700,24494845,583,583,583,583,0
|
|
20241004,121600,24494845,583,582,583,582,103
|
|
20241004,121500,24434849,583,583,583,583,0
|
|
20241004,121400,24434849,583,583,583,583,50
|
|
20241004,121300,24405699,583,583,583,583,0
|
|
20241004,121200,24405699,583,583,583,583,0
|
|
20241004,121100,24405699,583,583,583,583,200
|
|
20241004,121000,24289099,582,583,583,582,222
|
|
20241004,120900,24159674,583,583,583,583,1
|
|
20241004,120800,24159091,586,584,586,583,62
|
|
20241004,120700,24122926,586,586,586,586,0
|
|
20241004,120600,24122926,586,586,586,586,0
|
|
20241004,120500,24122926,586,586,586,586,0
|
|
20241004,120400,24122926,586,586,586,586,0
|
|
20241004,120300,24122926,586,586,586,586,0
|
|
20241004,120200,24122926,586,586,586,586,0
|
|
20241004,120100,24122926,586,586,586,586,0
|
|
20241004,120000,24122926,586,586,586,586,0
|
|
20241004,115900,24122926,586,583,586,583,3
|
|
20241004,115800,24121172,586,583,586,583,55
|
|
20241004,115700,24089104,586,586,586,586,0
|
|
20241004,115600,24089104,586,586,586,586,0
|
|
20241004,115500,24089104,586,586,586,586,0
|
|
20241004,115400,24089104,586,586,586,586,0
|
|
20241004,115300,24089104,586,586,586,586,0
|
|
20241004,115200,24089104,586,586,586,586,0
|
|
20241004,115100,24089104,586,586,586,586,0
|
|
20241004,115000,24089104,586,586,586,586,0
|
|
20241004,114900,24089104,586,586,586,586,0
|
|
20241004,114800,24089104,586,586,586,586,0
|
|
20241004,114700,24089104,586,586,586,586,0
|
|
20241004,114600,24089104,586,586,586,586,0
|
|
20241004,114500,24089104,586,583,586,583,12
|
|
20241004,114400,24082105,587,587,587,587,0
|
|
20241004,114300,24082105,587,586,587,584,596
|
|
20241004,114200,23733760,586,586,586,586,62
|
|
20241004,114100,23697428,587,587,587,587,0
|
|
20241004,114000,23697428,587,587,587,587,0
|
|
20241004,113900,23697428,587,587,587,587,0
|
|
20241004,113800,23697428,587,587,587,587,0
|
|
20241004,113700,23697428,587,587,587,587,0
|
|
20241004,113600,23697428,587,587,587,587,0
|
|
20241004,113500,23697428,587,587,587,587,0
|
|
20241004,113400,23697428,587,587,587,587,0
|
|
20241004,113300,23697428,587,587,587,587,0
|
|
20241004,113200,23697428,587,587,587,587,0
|
|
20241004,113100,23697428,587,587,587,587,0
|
|
20241004,113000,23697428,587,587,587,587,0
|
|
20241004,112900,23697428,587,587,587,587,0
|
|
20241004,112800,23697428,587,585,587,584,502
|
|
20241004,112700,23404199,588,588,588,588,0
|
|
20241004,112600,23404199,588,588,588,588,0
|
|
20241004,112500,23404199,588,588,588,588,0
|
|
20241004,112400,23404199,588,588,588,588,0
|
|
20241004,112300,23404199,588,588,588,588,0
|
|
20241004,112200,23404199,588,588,588,588,0
|
|
20241004,112100,23404199,588,588,588,588,1
|
|
20241004,112000,23403611,585,585,585,585,0
|
|
20241004,111900,23403611,585,586,586,585,10
|
|
20241004,111800,23397753,588,588,588,588,0
|
|
20241004,111700,23397753,588,588,588,588,0
|
|
20241004,111600,23397753,588,588,588,588,0
|
|
20241004,111500,23397753,588,588,588,588,0
|
|
20241004,111400,23397753,588,588,588,588,1
|
|
20241004,111300,23397165,589,589,589,589,0
|
|
20241004,111200,23397165,589,589,589,589,1
|
|
20241004,111100,23396576,586,586,586,586,10
|
|
20241004,111000,23390716,589,589,589,589,0
|
|
20241004,110900,23390716,589,589,589,589,0
|
|
20241004,110800,23390716,589,589,589,589,0
|
|
20241004,110700,23390716,589,589,589,589,101
|
|
20241004,110600,23331227,588,587,588,587,1126
|
|
20241004,110500,22669160,585,588,588,585,69
|
|
20241004,110400,22628792,585,585,585,585,10
|
|
20241004,110300,22622942,588,588,588,588,300
|
|
20241004,110200,22446542,588,588,588,588,20
|
|
20241004,110100,22434782,588,588,588,588,0
|
|
20241004,110000,22434782,588,588,588,585,210
|
|
20241004,105900,22311332,588,584,588,584,600
|
|
20241004,105800,21960532,588,588,588,588,0
|
|
20241004,105700,21960532,588,585,588,585,300
|
|
20241004,105600,21784749,585,584,585,584,100
|
|
20241004,105500,21726316,584,584,584,584,0
|
|
20241004,105400,21726316,584,583,584,583,2339
|
|
20241004,105300,20361654,583,583,583,583,2000
|
|
20241004,105200,19195654,583,583,583,583,0
|
|
20241004,105100,19195654,583,583,583,583,5000
|
|
20241004,105000,16280654,583,583,583,583,853
|
|
20241004,104900,15783355,582,583,583,582,50
|
|
20241004,104800,15754254,582,582,582,582,5
|
|
20241004,104700,15751344,583,583,583,583,0
|
|
20241004,104600,15751344,583,583,583,583,0
|
|
20241004,104500,15751344,583,583,583,583,1029
|
|
20241004,104400,15151437,583,583,583,583,1
|
|
20241004,104300,15150854,581,581,581,581,0
|
|
20241004,104200,15150854,581,581,581,581,8
|
|
20241004,104100,15146206,583,583,583,583,0
|
|
20241004,104000,15146206,583,583,583,583,1
|
|
20241004,103900,15145623,582,582,582,582,3325
|
|
20241004,103800,13210473,583,583,583,583,0
|
|
20241004,103700,13210473,583,583,583,583,1
|
|
20241004,103600,13209890,582,582,582,582,1
|
|
20241004,103500,13209308,583,583,583,583,0
|
|
20241004,103400,13209308,583,583,583,583,0
|
|
20241004,103300,13209308,583,583,583,583,0
|
|
20241004,103200,13209308,583,583,583,583,0
|
|
20241004,103100,13209308,583,583,583,583,0
|
|
20241004,103000,13209308,583,583,583,583,0
|
|
20241004,102900,13209308,583,583,583,582,601
|
|
20241004,102800,12859035,582,582,582,582,100
|
|
20241004,102700,12800835,583,583,583,583,0
|
|
20241004,102600,12800835,583,582,583,582,1002
|
|
20241004,102500,12217670,583,583,583,583,0
|
|
20241004,102400,12217670,583,583,583,583,0
|
|
20241004,102300,12217670,583,583,583,583,0
|
|
20241004,102200,12217670,583,583,583,583,0
|
|
20241004,102100,12217670,583,583,583,583,0
|
|
20241004,102000,12217670,583,583,583,583,0
|
|
20241004,101900,12217670,583,582,583,582,130
|
|
20241004,101800,12142009,581,581,581,581,0
|
|
20241004,101700,12142009,581,581,581,581,2635
|
|
20241004,101600,10611074,581,581,581,581,0
|
|
20241004,101500,10611074,581,581,581,581,1
|
|
20241004,101400,10610493,580,580,580,580,10
|
|
20241004,101300,10604693,581,581,581,581,0
|
|
20241004,101200,10604693,581,581,581,581,1
|
|
20241004,101100,10604112,580,580,580,580,0
|
|
20241004,101000,10604112,580,580,580,580,0
|
|
20241004,100900,10604112,580,580,580,580,0
|
|
20241004,100800,10604112,580,580,580,580,0
|
|
20241004,100700,10604112,580,580,580,580,0
|
|
20241004,100600,10604112,580,580,580,580,37
|
|
20241004,100500,10582652,580,580,580,580,3
|
|
20241004,100400,10580912,578,580,580,578,5000
|
|
20241004,100300,7690722,581,580,581,580,40
|
|
20241004,100200,7667518,580,579,580,579,11
|
|
20241004,100100,7661148,578,578,578,578,0
|
|
20241004,100000,7661148,578,578,578,578,0
|
|
20241004,095900,7661148,578,578,578,578,40
|
|
20241004,095800,7638028,580,580,580,580,1
|
|
20241004,095700,7637448,580,580,580,580,0
|
|
20241004,095600,7637448,580,580,580,580,0
|
|
20241004,095500,7637448,580,580,580,580,0
|
|
20241004,095400,7637448,580,580,580,580,0
|
|
20241004,095300,7637448,580,580,580,580,0
|
|
20241004,095200,7637448,580,580,580,580,0
|
|
20241004,095100,7637448,580,580,580,580,0
|
|
20241004,095000,7637448,580,580,580,580,0
|
|
20241004,094900,7637448,580,580,580,580,0
|
|
20241004,094800,7637448,580,580,580,580,0
|
|
20241004,094700,7637448,580,580,580,580,0
|
|
20241004,094600,7637448,580,580,580,580,1
|
|
20241004,094500,7636868,577,579,579,577,80
|
|
20241004,094400,7590695,580,580,580,580,0
|
|
20241004,094300,7590695,580,578,580,578,2221
|
|
20241004,094200,6306955,578,581,581,578,7780
|
|
20241004,094100,1801369,582,582,582,582,0
|
|
20241004,094000,1801369,582,582,582,582,2
|
|
20241004,093900,1800205,582,582,582,582,0
|
|
20241004,093800,1800205,582,582,582,582,0
|
|
20241004,093700,1800205,582,582,582,582,17
|
|
20241004,093600,1790311,582,581,582,581,35
|
|
20241004,093500,1769953,581,581,581,581,16
|
|
20241004,093400,1760657,581,581,581,581,16
|
|
20241004,093300,1751361,581,581,581,581,16
|
|
20241004,093200,1742065,581,580,581,580,252
|
|
20241004,093100,1595904,580,580,580,580,25
|
|
20241004,093000,1581404,580,580,580,580,0
|
|
20241004,092900,1581404,580,580,580,580,0
|
|
20241004,092800,1581404,580,580,580,580,0
|
|
20241004,092700,1581404,580,580,580,580,217
|
|
20241004,092600,1455544,580,580,580,580,0
|
|
20241004,092500,1455544,580,580,580,580,0
|
|
20241004,092400,1455544,580,580,580,580,0
|
|
20241004,092300,1455544,580,580,580,580,0
|
|
20241004,092200,1455544,580,580,580,580,4
|
|
20241004,092100,1453224,579,579,579,579,2
|
|
20241004,092000,1452066,580,580,580,580,0
|
|
20241004,091900,1452066,580,580,580,580,2
|
|
20241004,091800,1450906,580,580,580,580,0
|
|
20241004,091700,1450906,580,580,580,580,1
|
|
20241004,091600,1450326,579,579,579,579,0
|
|
20241004,091500,1450326,579,579,579,579,1227
|
|
20241004,091400,739893,579,579,579,579,50
|
|
20241004,091300,710943,579,579,579,579,0
|
|
20241004,091200,710943,579,579,579,579,0
|
|
20241004,091100,710943,579,578,579,578,105
|
|
20241004,091000,650252,579,579,579,579,0
|
|
20241004,090900,650252,579,579,579,579,0
|
|
20241004,090800,650252,579,579,579,579,0
|
|
20241004,090700,650252,579,579,579,579,0
|
|
20241004,090600,650252,579,579,579,579,1
|
|
20241004,090500,649673,579,579,579,579,0
|
|
20241004,090400,649673,579,579,579,579,1
|
|
20241004,090300,649094,578,578,578,578,1039
|
|
20241004,090200,48552,578,578,578,578,0
|
|
20241004,090100,48552,578,578,578,578,0
|
|
20241004,090000,48552,578,578,578,578,84
|