622 lines
26 KiB
CSV
622 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191900,42505063,580,580,580,580,1599
|
|
20241007,191800,42505063,580,580,580,580,0
|
|
20241007,191700,42505063,580,580,580,580,0
|
|
20241007,191600,42505063,580,580,580,580,0
|
|
20241007,191500,42505063,580,580,580,580,0
|
|
20241007,191400,42505063,580,580,580,580,0
|
|
20241007,191300,42505063,580,580,580,580,0
|
|
20241007,191200,42505063,580,580,580,580,0
|
|
20241007,191100,42505063,580,580,580,580,0
|
|
20241007,191000,42505063,580,580,580,580,0
|
|
20241007,190900,42505063,580,580,580,580,0
|
|
20241007,190800,42505063,580,580,580,580,0
|
|
20241007,190700,42505063,580,580,580,580,0
|
|
20241007,190600,42505063,580,580,580,580,0
|
|
20241007,190500,42505063,580,580,580,580,0
|
|
20241007,190400,42505063,580,580,580,580,0
|
|
20241007,190300,42505063,580,580,580,580,0
|
|
20241007,190200,42505063,580,580,580,580,0
|
|
20241007,190100,42505063,580,580,580,580,0
|
|
20241007,190000,42505063,580,580,580,580,0
|
|
20241007,185900,42505063,580,580,580,580,0
|
|
20241007,185800,42505063,580,580,580,580,0
|
|
20241007,185700,42505063,580,580,580,580,0
|
|
20241007,185600,42505063,580,580,580,580,0
|
|
20241007,185500,42505063,580,580,580,580,0
|
|
20241007,185400,42505063,580,580,580,580,0
|
|
20241007,185300,42505063,580,580,580,580,0
|
|
20241007,185200,42505063,580,580,580,580,0
|
|
20241007,185100,42505063,580,580,580,580,0
|
|
20241007,185000,42505063,580,580,580,580,0
|
|
20241007,184900,42505063,580,580,580,580,1599
|
|
20241007,184800,42505063,580,580,580,580,0
|
|
20241007,184700,42505063,580,580,580,580,0
|
|
20241007,184600,42505063,580,580,580,580,0
|
|
20241007,184500,42505063,580,580,580,580,0
|
|
20241007,184400,42505063,580,580,580,580,0
|
|
20241007,184300,42505063,580,580,580,580,0
|
|
20241007,184200,42505063,580,580,580,580,0
|
|
20241007,184100,42505063,580,580,580,580,0
|
|
20241007,184000,42505063,580,580,580,580,0
|
|
20241007,183900,42505063,580,580,580,580,0
|
|
20241007,183800,42505063,580,580,580,580,0
|
|
20241007,183700,42505063,580,580,580,580,0
|
|
20241007,183600,42505063,580,580,580,580,0
|
|
20241007,183500,42505063,580,580,580,580,0
|
|
20241007,183400,42505063,580,580,580,580,0
|
|
20241007,183300,42505063,580,580,580,580,0
|
|
20241007,183200,42505063,580,580,580,580,0
|
|
20241007,183100,42505063,580,580,580,580,0
|
|
20241007,183000,42505063,580,580,580,580,0
|
|
20241007,182900,42505063,580,580,580,580,0
|
|
20241007,182800,42505063,580,580,580,580,0
|
|
20241007,182700,42505063,580,580,580,580,0
|
|
20241007,182600,42505063,580,580,580,580,0
|
|
20241007,182500,42505063,580,580,580,580,0
|
|
20241007,182400,42505063,580,580,580,580,0
|
|
20241007,182300,42505063,580,580,580,580,0
|
|
20241007,182200,42505063,580,580,580,580,0
|
|
20241007,182100,42505063,580,580,580,580,0
|
|
20241007,182000,42505063,580,580,580,580,0
|
|
20241007,181900,42505063,580,580,580,580,1599
|
|
20241007,181800,42505063,580,580,580,580,0
|
|
20241007,181700,42505063,580,580,580,580,0
|
|
20241007,181600,42505063,580,580,580,580,0
|
|
20241007,181500,42505063,580,580,580,580,0
|
|
20241007,181400,42505063,580,580,580,580,0
|
|
20241007,181300,42505063,580,580,580,580,0
|
|
20241007,181200,42505063,580,580,580,580,0
|
|
20241007,181100,42505063,580,580,580,580,0
|
|
20241007,181000,42505063,580,580,580,580,0
|
|
20241007,180900,42505063,580,580,580,580,0
|
|
20241007,180800,42505063,580,580,580,580,0
|
|
20241007,180700,42505063,580,580,580,580,0
|
|
20241007,180600,42505063,580,580,580,580,0
|
|
20241007,180500,42505063,580,580,580,580,0
|
|
20241007,180400,42505063,580,580,580,580,0
|
|
20241007,180300,42505063,580,580,580,580,0
|
|
20241007,180200,42505063,580,580,580,580,0
|
|
20241007,180100,42505063,580,580,580,580,0
|
|
20241007,180000,42505063,580,580,580,580,0
|
|
20241007,175900,42505063,580,580,580,580,0
|
|
20241007,175800,42505063,580,580,580,580,0
|
|
20241007,175700,42505063,580,580,580,580,0
|
|
20241007,175600,42505063,580,580,580,580,0
|
|
20241007,175500,42505063,580,580,580,580,0
|
|
20241007,175400,42505063,580,580,580,580,0
|
|
20241007,175300,42505063,580,580,580,580,0
|
|
20241007,175200,42505063,580,580,580,580,0
|
|
20241007,175100,42505063,580,580,580,580,0
|
|
20241007,175000,42505063,580,580,580,580,0
|
|
20241007,174900,42505063,580,580,580,580,1599
|
|
20241007,174800,42505063,580,580,580,580,0
|
|
20241007,174700,42505063,580,580,580,580,0
|
|
20241007,174600,42505063,580,580,580,580,0
|
|
20241007,174500,42505063,580,580,580,580,0
|
|
20241007,174400,42505063,580,580,580,580,0
|
|
20241007,174300,42505063,580,580,580,580,0
|
|
20241007,174200,42505063,580,580,580,580,0
|
|
20241007,174100,42505063,580,580,580,580,0
|
|
20241007,174000,42505063,580,580,580,580,0
|
|
20241007,173900,42505063,580,580,580,580,0
|
|
20241007,173800,42505063,580,580,580,580,0
|
|
20241007,173700,42505063,580,580,580,580,0
|
|
20241007,173600,42505063,580,580,580,580,0
|
|
20241007,173500,42505063,580,580,580,580,0
|
|
20241007,173400,42505063,580,580,580,580,0
|
|
20241007,173300,42505063,580,580,580,580,0
|
|
20241007,173200,42505063,580,580,580,580,0
|
|
20241007,173100,42505063,580,580,580,580,0
|
|
20241007,173000,42505063,580,580,580,580,0
|
|
20241007,172900,42505063,580,580,580,580,0
|
|
20241007,172800,42505063,580,580,580,580,0
|
|
20241007,172700,42505063,580,580,580,580,0
|
|
20241007,172600,42505063,580,580,580,580,0
|
|
20241007,172500,42505063,580,580,580,580,0
|
|
20241007,172400,42505063,580,580,580,580,0
|
|
20241007,172300,42505063,580,580,580,580,0
|
|
20241007,172200,42505063,580,580,580,580,0
|
|
20241007,172100,42505063,580,580,580,580,0
|
|
20241007,172000,42505063,580,580,580,580,0
|
|
20241007,171900,42505063,580,580,580,580,1599
|
|
20241007,171800,42505063,580,580,580,580,0
|
|
20241007,171700,42505063,580,580,580,580,0
|
|
20241007,171600,42505063,580,580,580,580,0
|
|
20241007,171500,42505063,580,580,580,580,0
|
|
20241007,171400,42505063,580,580,580,580,0
|
|
20241007,171300,42505063,580,580,580,580,0
|
|
20241007,171200,42505063,580,580,580,580,0
|
|
20241007,171100,42505063,580,580,580,580,0
|
|
20241007,171000,42505063,580,580,580,580,0
|
|
20241007,170900,42505063,580,580,580,580,0
|
|
20241007,170800,42505063,580,580,580,580,0
|
|
20241007,170700,42505063,580,580,580,580,0
|
|
20241007,170600,42505063,580,580,580,580,0
|
|
20241007,170500,42505063,580,580,580,580,0
|
|
20241007,170400,42505063,580,580,580,580,0
|
|
20241007,170300,42505063,580,580,580,580,0
|
|
20241007,170200,42505063,580,580,580,580,0
|
|
20241007,170100,42505063,580,580,580,580,0
|
|
20241007,170000,42505063,580,580,580,580,0
|
|
20241007,165900,42505063,580,580,580,580,0
|
|
20241007,165800,42505063,580,580,580,580,0
|
|
20241007,165700,42505063,580,580,580,580,0
|
|
20241007,165600,42505063,580,580,580,580,0
|
|
20241007,165500,42505063,580,580,580,580,0
|
|
20241007,165400,42505063,580,580,580,580,0
|
|
20241007,165300,42505063,580,580,580,580,0
|
|
20241007,165200,42505063,580,580,580,580,0
|
|
20241007,165100,42505063,580,580,580,580,0
|
|
20241007,165000,42505063,580,580,580,580,0
|
|
20241007,164900,42505063,580,580,580,580,1599
|
|
20241007,164800,42505063,580,580,580,580,0
|
|
20241007,164700,42505063,580,580,580,580,0
|
|
20241007,164600,42505063,580,580,580,580,0
|
|
20241007,164500,42505063,580,580,580,580,0
|
|
20241007,164400,42505063,580,580,580,580,0
|
|
20241007,164300,42505063,580,580,580,580,0
|
|
20241007,164200,42505063,580,580,580,580,0
|
|
20241007,164100,42505063,580,580,580,580,0
|
|
20241007,164000,42505063,580,580,580,580,0
|
|
20241007,163900,42505063,580,580,580,580,0
|
|
20241007,163800,42505063,580,580,580,580,0
|
|
20241007,163700,42505063,580,580,580,580,0
|
|
20241007,163600,42505063,580,580,580,580,0
|
|
20241007,163500,42505063,580,580,580,580,0
|
|
20241007,163400,42505063,580,580,580,580,0
|
|
20241007,163300,42505063,580,580,580,580,0
|
|
20241007,163200,42505063,580,580,580,580,0
|
|
20241007,163100,42505063,580,580,580,580,0
|
|
20241007,163000,42505063,580,580,580,580,0
|
|
20241007,162900,42505063,580,580,580,580,0
|
|
20241007,162800,42505063,580,580,580,580,0
|
|
20241007,162700,42505063,580,580,580,580,0
|
|
20241007,162600,42505063,580,580,580,580,0
|
|
20241007,162500,42505063,580,580,580,580,0
|
|
20241007,162400,42505063,580,580,580,580,0
|
|
20241007,162300,42505063,580,580,580,580,0
|
|
20241007,162200,42505063,580,580,580,580,0
|
|
20241007,162100,42505063,580,580,580,580,0
|
|
20241007,162000,42505063,580,580,580,580,0
|
|
20241007,161900,42505063,580,580,580,580,1599
|
|
20241007,161800,42505063,580,580,580,580,0
|
|
20241007,161700,42505063,580,580,580,580,0
|
|
20241007,161600,42505063,580,580,580,580,0
|
|
20241007,161500,42505063,580,580,580,580,0
|
|
20241007,161400,42505063,580,580,580,580,0
|
|
20241007,161300,42505063,580,580,580,580,0
|
|
20241007,161200,42505063,580,580,580,580,0
|
|
20241007,161100,42505063,580,580,580,580,0
|
|
20241007,161000,42505063,580,580,580,580,0
|
|
20241007,160900,42505063,580,580,580,580,0
|
|
20241007,160800,42505063,580,580,580,580,0
|
|
20241007,160700,42505063,580,580,580,580,0
|
|
20241007,160600,42505063,580,580,580,580,0
|
|
20241007,160500,42505063,580,580,580,580,0
|
|
20241007,160400,42505063,580,580,580,580,0
|
|
20241007,160300,42505063,580,580,580,580,0
|
|
20241007,160200,42505063,580,580,580,580,0
|
|
20241007,160100,42505063,580,580,580,580,0
|
|
20241007,160000,42505063,580,580,580,580,0
|
|
20241007,155900,42505063,580,580,580,580,0
|
|
20241007,155800,42505063,580,580,580,580,0
|
|
20241007,155700,42505063,580,580,580,580,0
|
|
20241007,155600,42505063,580,580,580,580,0
|
|
20241007,155500,42505063,580,580,580,580,0
|
|
20241007,155400,42505063,580,580,580,580,0
|
|
20241007,155300,42505063,580,580,580,580,0
|
|
20241007,155200,42505063,580,580,580,580,0
|
|
20241007,155100,42505063,580,580,580,580,0
|
|
20241007,155000,42505063,580,580,580,580,0
|
|
20241007,154900,42505063,580,580,580,580,1599
|
|
20241007,154800,42505063,580,580,580,580,0
|
|
20241007,154700,42505063,580,580,580,580,0
|
|
20241007,154600,42505063,580,580,580,580,0
|
|
20241007,154500,42505063,580,580,580,580,0
|
|
20241007,154400,42505063,580,580,580,580,0
|
|
20241007,154300,42505063,580,580,580,580,0
|
|
20241007,154200,42505063,580,580,580,580,0
|
|
20241007,154100,42505063,580,580,580,580,0
|
|
20241007,154000,42505063,580,580,580,580,0
|
|
20241007,153900,42505063,580,580,580,580,0
|
|
20241007,153800,42505063,580,580,580,580,0
|
|
20241007,153700,42505063,580,580,580,580,0
|
|
20241007,153600,42505063,580,580,580,580,0
|
|
20241007,153500,42505063,580,580,580,580,0
|
|
20241007,153400,42505063,580,580,580,580,0
|
|
20241007,153300,42505063,580,580,580,580,0
|
|
20241007,153200,42505063,580,580,580,580,0
|
|
20241007,153100,42505063,580,580,580,580,0
|
|
20241007,153000,42505063,580,580,580,580,1599
|
|
20241007,152900,41577643,582,582,582,582,0
|
|
20241007,152800,41577643,582,582,582,582,0
|
|
20241007,152700,41577643,582,582,582,582,0
|
|
20241007,152600,41577643,582,582,582,582,0
|
|
20241007,152500,41577643,582,582,582,582,0
|
|
20241007,152400,41577643,582,582,582,582,0
|
|
20241007,152300,41577643,582,582,582,582,0
|
|
20241007,152200,41577643,582,582,582,582,0
|
|
20241007,152100,41577643,582,582,582,582,0
|
|
20241007,152000,41577643,582,582,582,582,0
|
|
20241007,151900,41577643,582,582,582,582,0
|
|
20241007,151800,41577643,582,582,582,582,0
|
|
20241007,151700,41577643,582,582,582,582,0
|
|
20241007,151600,41577643,582,582,582,582,1
|
|
20241007,151500,41577061,581,581,581,581,999
|
|
20241007,151400,40996642,581,581,581,581,0
|
|
20241007,151300,40996642,581,581,581,581,0
|
|
20241007,151200,40996642,581,581,581,581,640
|
|
20241007,151100,40624802,580,580,580,580,0
|
|
20241007,151000,40624802,580,580,580,580,364
|
|
20241007,150900,40413682,580,580,580,580,2
|
|
20241007,150800,40412522,580,580,580,580,0
|
|
20241007,150700,40412522,580,577,580,577,40
|
|
20241007,150600,40389364,577,577,577,577,202
|
|
20241007,150500,40272810,577,579,579,577,4000
|
|
20241007,150400,37964766,580,580,580,580,0
|
|
20241007,150300,37964766,580,579,580,579,137
|
|
20241007,150200,37885335,579,579,579,579,0
|
|
20241007,150100,37885335,579,579,579,579,1
|
|
20241007,150000,37884756,577,577,577,577,0
|
|
20241007,145900,37884756,577,577,577,577,0
|
|
20241007,145800,37884756,577,577,577,577,0
|
|
20241007,145700,37884756,577,577,577,577,1
|
|
20241007,145600,37884179,577,577,577,577,0
|
|
20241007,145500,37884179,577,577,577,577,0
|
|
20241007,145400,37884179,577,577,577,577,2234
|
|
20241007,145300,36595161,577,580,580,577,3010
|
|
20241007,145200,34858361,581,581,581,581,0
|
|
20241007,145100,34858361,581,581,581,581,0
|
|
20241007,145000,34858361,581,581,581,581,0
|
|
20241007,144900,34858361,581,579,581,579,200
|
|
20241007,144800,34742381,575,575,575,575,0
|
|
20241007,144700,34742381,575,580,580,575,28998
|
|
20241007,144600,17983179,581,581,581,581,0
|
|
20241007,144500,17983179,581,581,581,581,0
|
|
20241007,144400,17983179,581,581,581,581,10
|
|
20241007,144300,17977369,581,581,581,581,0
|
|
20241007,144200,17977369,581,581,581,581,0
|
|
20241007,144100,17977369,581,581,581,581,0
|
|
20241007,144000,17977369,581,581,581,581,0
|
|
20241007,143900,17977369,581,581,581,581,2
|
|
20241007,143800,17976207,582,582,582,582,0
|
|
20241007,143700,17976207,582,582,582,582,0
|
|
20241007,143600,17976207,582,582,582,582,0
|
|
20241007,143500,17976207,582,582,582,582,0
|
|
20241007,143400,17976207,582,582,582,582,0
|
|
20241007,143300,17976207,582,581,582,580,2731
|
|
20241007,143200,16391129,581,581,581,581,0
|
|
20241007,143100,16391129,581,581,581,581,172
|
|
20241007,143000,16291197,581,581,581,581,159
|
|
20241007,142900,16198818,582,582,582,582,0
|
|
20241007,142800,16198818,582,582,582,582,100
|
|
20241007,142700,16140618,582,582,582,582,0
|
|
20241007,142600,16140618,582,582,582,582,0
|
|
20241007,142500,16140618,582,582,582,582,0
|
|
20241007,142400,16140618,582,581,582,581,300
|
|
20241007,142300,15966019,581,581,581,581,100
|
|
20241007,142200,15907919,580,580,580,580,2781
|
|
20241007,142100,14294939,580,580,580,580,0
|
|
20241007,142000,14294939,580,580,580,580,0
|
|
20241007,141900,14294939,580,580,580,580,0
|
|
20241007,141800,14294939,580,580,580,580,0
|
|
20241007,141700,14294939,580,580,580,580,0
|
|
20241007,141600,14294939,580,580,580,580,400
|
|
20241007,141500,14062939,578,578,578,578,0
|
|
20241007,141400,14062939,578,578,578,578,0
|
|
20241007,141300,14062939,578,578,578,578,0
|
|
20241007,141200,14062939,578,578,578,578,400
|
|
20241007,141100,13831739,580,580,580,580,384
|
|
20241007,141000,13609019,580,580,580,580,1
|
|
20241007,140900,13608439,578,578,578,578,0
|
|
20241007,140800,13608439,578,578,578,578,0
|
|
20241007,140700,13608439,578,578,578,578,3
|
|
20241007,140600,13606705,580,580,580,580,0
|
|
20241007,140500,13606705,580,580,580,580,0
|
|
20241007,140400,13606705,580,580,580,580,0
|
|
20241007,140300,13606705,580,580,580,580,0
|
|
20241007,140200,13606705,580,580,580,580,1
|
|
20241007,140100,13606125,580,580,580,580,0
|
|
20241007,140000,13606125,580,580,580,580,0
|
|
20241007,135900,13606125,580,580,580,580,1
|
|
20241007,135800,13605545,577,577,577,577,0
|
|
20241007,135700,13605545,577,577,577,577,0
|
|
20241007,135600,13605545,577,577,577,577,0
|
|
20241007,135500,13605545,577,577,577,577,0
|
|
20241007,135400,13605545,577,577,577,577,0
|
|
20241007,135300,13605545,577,577,577,577,0
|
|
20241007,135200,13605545,577,577,577,577,0
|
|
20241007,135100,13605545,577,577,577,577,0
|
|
20241007,135000,13605545,577,577,577,577,0
|
|
20241007,134900,13605545,577,577,577,577,0
|
|
20241007,134800,13605545,577,577,577,577,0
|
|
20241007,134700,13605545,577,577,577,577,0
|
|
20241007,134600,13605545,577,577,577,577,9
|
|
20241007,134500,13600352,577,577,577,577,0
|
|
20241007,134400,13600352,577,577,577,577,0
|
|
20241007,134300,13600352,577,577,577,577,90
|
|
20241007,134200,13548422,579,579,579,579,0
|
|
20241007,134100,13548422,579,579,579,579,0
|
|
20241007,134000,13548422,579,578,579,578,615
|
|
20241007,133900,13192652,578,578,578,578,0
|
|
20241007,133800,13192652,578,578,578,578,600
|
|
20241007,133700,12845852,579,579,579,579,0
|
|
20241007,133600,12845852,579,579,579,579,0
|
|
20241007,133500,12845852,579,579,579,579,0
|
|
20241007,133400,12845852,579,579,579,579,0
|
|
20241007,133300,12845852,579,579,579,579,0
|
|
20241007,133200,12845852,579,579,579,579,0
|
|
20241007,133100,12845852,579,579,579,579,0
|
|
20241007,133000,12845852,579,579,579,579,0
|
|
20241007,132900,12845852,579,579,579,579,0
|
|
20241007,132800,12845852,579,580,580,579,363
|
|
20241007,132700,12635336,579,579,579,579,0
|
|
20241007,132600,12635336,579,579,579,579,416
|
|
20241007,132500,12394472,579,579,579,579,584
|
|
20241007,132400,12056336,579,579,579,579,0
|
|
20241007,132300,12056336,579,579,579,579,1200
|
|
20241007,132200,11361536,579,579,579,579,0
|
|
20241007,132100,11361536,579,579,579,579,0
|
|
20241007,132000,11361536,579,579,579,579,0
|
|
20241007,131900,11361536,579,579,579,579,0
|
|
20241007,131800,11361536,579,579,579,579,0
|
|
20241007,131700,11361536,579,579,579,579,0
|
|
20241007,131600,11361536,579,579,579,579,0
|
|
20241007,131500,11361536,579,579,579,579,0
|
|
20241007,131400,11361536,579,579,579,579,0
|
|
20241007,131300,11361536,579,579,579,579,0
|
|
20241007,131200,11361536,579,579,579,579,0
|
|
20241007,131100,11361536,579,579,579,579,0
|
|
20241007,131000,11361536,579,579,579,579,320
|
|
20241007,130900,11176256,579,579,579,579,0
|
|
20241007,130800,11176256,579,579,579,579,0
|
|
20241007,130700,11176256,579,579,579,579,1
|
|
20241007,130600,11175677,577,577,577,577,0
|
|
20241007,130500,11175677,577,577,577,577,0
|
|
20241007,130400,11175677,577,577,577,577,0
|
|
20241007,130300,11175677,577,577,577,577,0
|
|
20241007,130200,11175677,577,577,577,577,0
|
|
20241007,130100,11175677,577,577,577,577,0
|
|
20241007,130000,11175677,577,577,577,577,0
|
|
20241007,125900,11175677,577,577,577,577,1
|
|
20241007,125800,11175100,577,577,577,577,0
|
|
20241007,125700,11175100,577,577,577,577,0
|
|
20241007,125600,11175100,577,577,577,577,500
|
|
20241007,125500,10886600,579,579,579,579,0
|
|
20241007,125400,10886600,579,579,579,579,0
|
|
20241007,125300,10886600,579,579,579,579,0
|
|
20241007,125200,10886600,579,579,579,579,0
|
|
20241007,125100,10886600,579,579,579,579,0
|
|
20241007,125000,10886600,579,579,579,579,0
|
|
20241007,124900,10886600,579,579,579,579,0
|
|
20241007,124800,10886600,579,579,579,579,0
|
|
20241007,124700,10886600,579,579,579,579,0
|
|
20241007,124600,10886600,579,579,579,579,0
|
|
20241007,124500,10886600,579,579,579,579,0
|
|
20241007,124400,10886600,579,579,579,579,0
|
|
20241007,124300,10886600,579,579,579,579,0
|
|
20241007,124200,10886600,579,579,579,579,0
|
|
20241007,124100,10886600,579,579,579,579,0
|
|
20241007,124000,10886600,579,579,579,579,0
|
|
20241007,123900,10886600,579,579,579,579,0
|
|
20241007,123800,10886600,579,579,579,579,0
|
|
20241007,123700,10886600,579,579,579,579,0
|
|
20241007,123600,10886600,579,579,579,579,0
|
|
20241007,123500,10886600,579,579,579,579,2
|
|
20241007,123400,10885442,579,579,579,579,0
|
|
20241007,123300,10885442,579,579,579,579,0
|
|
20241007,123200,10885442,579,579,579,579,0
|
|
20241007,123100,10885442,579,579,579,579,0
|
|
20241007,123000,10885442,579,579,579,579,5
|
|
20241007,122900,10882547,578,578,578,578,173
|
|
20241007,122800,10782553,578,578,578,578,0
|
|
20241007,122700,10782553,578,578,578,578,0
|
|
20241007,122600,10782553,578,578,578,578,0
|
|
20241007,122500,10782553,578,578,578,578,3
|
|
20241007,122400,10780819,577,577,577,577,0
|
|
20241007,122300,10780819,577,577,577,577,0
|
|
20241007,122200,10780819,577,578,578,577,103
|
|
20241007,122100,10721288,578,578,578,578,0
|
|
20241007,122000,10721288,578,578,578,578,0
|
|
20241007,121900,10721288,578,578,578,578,0
|
|
20241007,121800,10721288,578,578,578,578,0
|
|
20241007,121700,10721288,578,578,578,578,0
|
|
20241007,121600,10721288,578,578,578,578,0
|
|
20241007,121500,10721288,578,578,578,578,0
|
|
20241007,121400,10721288,578,578,578,578,139
|
|
20241007,121300,10640946,578,578,578,578,0
|
|
20241007,121200,10640946,578,578,578,578,0
|
|
20241007,121100,10640946,578,578,578,578,0
|
|
20241007,121000,10640946,578,578,578,578,400
|
|
20241007,120900,10409746,578,578,578,578,0
|
|
20241007,120800,10409746,578,578,578,578,0
|
|
20241007,120700,10409746,578,578,578,578,0
|
|
20241007,120600,10409746,578,578,578,578,0
|
|
20241007,120500,10409746,578,578,578,578,0
|
|
20241007,120400,10409746,578,578,578,578,0
|
|
20241007,120300,10409746,578,578,578,578,1238
|
|
20241007,120200,9694182,578,578,578,578,0
|
|
20241007,120100,9694182,578,578,578,578,0
|
|
20241007,120000,9694182,578,579,579,578,1010
|
|
20241007,115900,9109880,580,580,580,580,50
|
|
20241007,115800,9080880,579,579,579,579,0
|
|
20241007,115700,9080880,579,579,579,579,0
|
|
20241007,115600,9080880,579,579,579,579,0
|
|
20241007,115500,9080880,579,579,579,579,0
|
|
20241007,115400,9080880,579,579,579,579,0
|
|
20241007,115300,9080880,579,579,579,579,0
|
|
20241007,115200,9080880,579,579,579,579,38
|
|
20241007,115100,9058878,579,579,579,579,0
|
|
20241007,115000,9058878,579,579,579,579,0
|
|
20241007,114900,9058878,579,579,579,579,0
|
|
20241007,114800,9058878,579,579,579,579,0
|
|
20241007,114700,9058878,579,579,579,579,1
|
|
20241007,114600,9058299,577,577,577,577,0
|
|
20241007,114500,9058299,577,577,577,577,300
|
|
20241007,114400,8885199,577,577,577,577,0
|
|
20241007,114300,8885199,577,577,577,577,0
|
|
20241007,114200,8885199,577,577,577,577,0
|
|
20241007,114100,8885199,577,577,577,577,400
|
|
20241007,114000,8654399,577,577,577,577,0
|
|
20241007,113900,8654399,577,577,577,577,0
|
|
20241007,113800,8654399,577,577,577,577,1
|
|
20241007,113700,8653822,579,579,579,579,1
|
|
20241007,113600,8653243,577,578,578,577,500
|
|
20241007,113500,8364601,579,579,579,579,1
|
|
20241007,113400,8364022,579,579,579,579,0
|
|
20241007,113300,8364022,579,579,579,579,0
|
|
20241007,113200,8364022,579,579,579,579,1
|
|
20241007,113100,8363443,577,579,579,577,1003
|
|
20241007,113000,7784413,578,578,578,578,0
|
|
20241007,112900,7784413,578,578,578,578,0
|
|
20241007,112800,7784413,578,578,578,578,0
|
|
20241007,112700,7784413,578,578,578,578,0
|
|
20241007,112600,7784413,578,578,578,578,0
|
|
20241007,112500,7784413,578,578,578,578,0
|
|
20241007,112400,7784413,578,578,578,578,0
|
|
20241007,112300,7784413,578,578,578,578,615
|
|
20241007,112200,7428943,579,579,579,579,0
|
|
20241007,112100,7428943,579,579,579,579,0
|
|
20241007,112000,7428943,579,579,579,579,33
|
|
20241007,111900,7409836,579,579,579,579,0
|
|
20241007,111800,7409836,579,579,579,579,0
|
|
20241007,111700,7409836,579,579,579,579,0
|
|
20241007,111600,7409836,579,579,579,579,0
|
|
20241007,111500,7409836,579,579,579,579,0
|
|
20241007,111400,7409836,579,579,579,579,77
|
|
20241007,111300,7365253,579,580,580,579,1098
|
|
20241007,111200,6729288,580,580,580,580,0
|
|
20241007,111100,6729288,580,580,580,580,0
|
|
20241007,111000,6729288,580,580,580,580,0
|
|
20241007,110900,6729288,580,580,580,580,50
|
|
20241007,110800,6700288,580,580,580,580,25
|
|
20241007,110700,6685788,579,579,579,579,0
|
|
20241007,110600,6685788,579,579,579,579,10
|
|
20241007,110500,6679998,580,580,580,580,150
|
|
20241007,110400,6592998,580,580,580,580,0
|
|
20241007,110300,6592998,580,580,580,580,0
|
|
20241007,110200,6592998,580,580,580,580,0
|
|
20241007,110100,6592998,580,580,580,580,0
|
|
20241007,110000,6592998,580,580,580,580,0
|
|
20241007,105900,6592998,580,580,580,580,0
|
|
20241007,105800,6592998,580,580,580,580,0
|
|
20241007,105700,6592998,580,580,580,580,0
|
|
20241007,105600,6592998,580,580,580,580,0
|
|
20241007,105500,6592998,580,580,580,580,0
|
|
20241007,105400,6592998,580,580,580,580,0
|
|
20241007,105300,6592998,580,580,580,580,0
|
|
20241007,105200,6592998,580,580,580,580,0
|
|
20241007,105100,6592998,580,580,580,580,0
|
|
20241007,105000,6592998,580,580,580,579,81
|
|
20241007,104900,6546048,580,580,580,580,542
|
|
20241007,104800,6231688,581,581,581,581,0
|
|
20241007,104700,6231688,581,581,581,581,0
|
|
20241007,104600,6231688,581,581,581,581,0
|
|
20241007,104500,6231688,581,581,581,581,1
|
|
20241007,104400,6231107,580,580,580,580,0
|
|
20241007,104300,6231107,580,582,582,580,2629
|
|
20241007,104200,4703681,581,581,581,581,0
|
|
20241007,104100,4703681,581,581,581,581,0
|
|
20241007,104000,4703681,581,581,581,581,0
|
|
20241007,103900,4703681,581,581,581,581,0
|
|
20241007,103800,4703681,581,581,581,581,0
|
|
20241007,103700,4703681,581,581,581,581,0
|
|
20241007,103600,4703681,581,582,582,581,215
|
|
20241007,103500,4578566,585,585,585,585,0
|
|
20241007,103400,4578566,585,585,585,585,0
|
|
20241007,103300,4578566,585,585,585,585,32
|
|
20241007,103200,4559846,584,584,584,584,0
|
|
20241007,103100,4559846,584,584,584,584,300
|
|
20241007,103000,4384646,585,584,585,584,622
|
|
20241007,102900,4021397,584,584,584,584,900
|
|
20241007,102800,3495797,584,584,584,584,0
|
|
20241007,102700,3495797,584,584,584,584,0
|
|
20241007,102600,3495797,584,584,584,584,0
|
|
20241007,102500,3495797,584,584,584,584,0
|
|
20241007,102400,3495797,584,584,584,584,0
|
|
20241007,102300,3495797,584,584,584,584,0
|
|
20241007,102200,3495797,584,584,584,584,1
|
|
20241007,102100,3495213,584,584,584,584,3
|
|
20241007,102000,3493461,584,584,584,584,0
|
|
20241007,101900,3493461,584,584,584,584,1
|
|
20241007,101800,3492877,581,581,581,581,239
|
|
20241007,101700,3354018,584,584,584,584,0
|
|
20241007,101600,3354018,584,584,584,584,0
|
|
20241007,101500,3354018,584,584,584,584,0
|
|
20241007,101400,3354018,584,584,584,584,20
|
|
20241007,101300,3342338,584,584,584,584,0
|
|
20241007,101200,3342338,584,584,584,584,1
|
|
20241007,101100,3341754,581,581,581,581,361
|
|
20241007,101000,3132013,584,583,584,583,81
|
|
20241007,100900,3084789,579,579,579,579,0
|
|
20241007,100800,3084789,579,583,583,579,288
|
|
20241007,100700,2917237,583,583,583,583,100
|
|
20241007,100600,2858937,583,579,583,579,899
|
|
20241007,100500,2336729,579,579,579,579,43
|
|
20241007,100400,2311832,579,579,579,579,1
|
|
20241007,100300,2311253,579,579,579,579,3
|
|
20241007,100200,2309516,579,579,579,579,4
|
|
20241007,100100,2307200,579,579,579,579,0
|
|
20241007,100000,2307200,579,579,579,579,0
|
|
20241007,095900,2307200,579,579,579,579,0
|
|
20241007,095800,2307200,579,579,579,579,1
|
|
20241007,095700,2306621,578,578,578,578,0
|
|
20241007,095600,2306621,578,578,578,578,41
|
|
20241007,095500,2282923,578,578,578,578,0
|
|
20241007,095400,2282923,578,578,578,578,27
|
|
20241007,095300,2267317,579,579,579,579,0
|
|
20241007,095200,2267317,579,579,579,579,0
|
|
20241007,095100,2267317,579,579,579,579,0
|
|
20241007,095000,2267317,579,579,579,579,0
|
|
20241007,094900,2267317,579,579,579,579,0
|
|
20241007,094800,2267317,579,579,579,579,0
|
|
20241007,094700,2267317,579,579,579,579,0
|
|
20241007,094600,2267317,579,579,579,579,0
|
|
20241007,094500,2267317,579,579,579,579,0
|
|
20241007,094400,2267317,579,579,579,579,0
|
|
20241007,094300,2267317,579,579,579,579,0
|
|
20241007,094200,2267317,579,579,579,579,0
|
|
20241007,094100,2267317,579,579,579,579,1
|
|
20241007,094000,2266738,579,579,579,579,5
|
|
20241007,093900,2263843,579,579,579,579,27
|
|
20241007,093800,2248210,579,579,579,579,26
|
|
20241007,093700,2233156,579,579,579,579,0
|
|
20241007,093600,2233156,579,579,579,579,0
|
|
20241007,093500,2233156,579,579,579,579,1
|
|
20241007,093400,2232577,579,579,579,579,101
|
|
20241007,093300,2174098,578,578,578,578,0
|
|
20241007,093200,2174098,578,578,578,578,346
|
|
20241007,093100,1974110,578,578,578,578,4
|
|
20241007,093000,1971798,578,578,578,578,0
|
|
20241007,092900,1971798,578,578,578,578,0
|
|
20241007,092800,1971798,578,578,578,578,0
|
|
20241007,092700,1971798,578,578,578,578,0
|
|
20241007,092600,1971798,578,578,578,578,0
|
|
20241007,092500,1971798,578,578,578,578,0
|
|
20241007,092400,1971798,578,578,578,578,16
|
|
20241007,092300,1962550,578,578,578,578,0
|
|
20241007,092200,1962550,578,578,578,578,0
|
|
20241007,092100,1962550,578,578,578,578,0
|
|
20241007,092000,1962550,578,578,578,578,20
|
|
20241007,091900,1950990,577,577,577,577,0
|
|
20241007,091800,1950990,577,577,577,577,1000
|
|
20241007,091700,1373990,577,577,577,577,0
|
|
20241007,091600,1373990,577,577,577,577,470
|
|
20241007,091500,1102800,577,577,577,577,30
|
|
20241007,091400,1085490,579,579,579,579,0
|
|
20241007,091300,1085490,579,579,579,579,0
|
|
20241007,091200,1085490,579,579,579,579,1
|
|
20241007,091100,1084911,576,576,576,576,0
|
|
20241007,091000,1084911,576,576,576,576,0
|
|
20241007,090900,1084911,576,576,576,576,800
|
|
20241007,090800,624111,577,577,577,577,60
|
|
20241007,090700,589491,577,577,577,577,0
|
|
20241007,090600,589491,577,577,577,577,1
|
|
20241007,090500,588914,577,577,577,577,138
|
|
20241007,090400,509288,578,578,578,578,500
|
|
20241007,090300,220288,580,580,580,580,0
|
|
20241007,090200,220288,580,580,580,580,0
|
|
20241007,090100,220288,580,580,580,580,1
|
|
20241007,090000,219708,580,578,580,578,380
|