638 lines
27 KiB
CSV
638 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193500,37078258,464,464,464,464,4334
|
|
20241007,193400,37078258,464,464,464,464,0
|
|
20241007,193300,37078258,464,464,464,464,0
|
|
20241007,193200,37078258,464,464,464,464,0
|
|
20241007,193100,37078258,464,464,464,464,0
|
|
20241007,193000,37078258,464,464,464,464,0
|
|
20241007,192900,37078258,464,464,464,464,0
|
|
20241007,192800,37078258,464,464,464,464,0
|
|
20241007,192700,37078258,464,464,464,464,0
|
|
20241007,192600,37078258,464,464,464,464,0
|
|
20241007,192500,37078258,464,464,464,464,0
|
|
20241007,192400,37078258,464,464,464,464,0
|
|
20241007,192300,37078258,464,464,464,464,0
|
|
20241007,192200,37078258,464,464,464,464,0
|
|
20241007,192100,37078258,464,464,464,464,0
|
|
20241007,192000,37078258,464,464,464,464,0
|
|
20241007,191900,37078258,464,464,464,464,0
|
|
20241007,191800,37078258,464,464,464,464,0
|
|
20241007,191700,37078258,464,464,464,464,0
|
|
20241007,191600,37078258,464,464,464,464,0
|
|
20241007,191500,37078258,464,464,464,464,0
|
|
20241007,191400,37078258,464,464,464,464,0
|
|
20241007,191300,37078258,464,464,464,464,0
|
|
20241007,191200,37078258,464,464,464,464,0
|
|
20241007,191100,37078258,464,464,464,464,0
|
|
20241007,191000,37078258,464,464,464,464,0
|
|
20241007,190900,37078258,464,464,464,464,0
|
|
20241007,190800,37078258,464,464,464,464,0
|
|
20241007,190700,37078258,464,464,464,464,0
|
|
20241007,190600,37078258,464,464,464,464,0
|
|
20241007,190500,37078258,464,464,464,464,4334
|
|
20241007,190400,37078258,464,464,464,464,0
|
|
20241007,190300,37078258,464,464,464,464,0
|
|
20241007,190200,37078258,464,464,464,464,0
|
|
20241007,190100,37078258,464,464,464,464,0
|
|
20241007,190000,37078258,464,464,464,464,0
|
|
20241007,185900,37078258,464,464,464,464,0
|
|
20241007,185800,37078258,464,464,464,464,0
|
|
20241007,185700,37078258,464,464,464,464,0
|
|
20241007,185600,37078258,464,464,464,464,0
|
|
20241007,185500,37078258,464,464,464,464,0
|
|
20241007,185400,37078258,464,464,464,464,0
|
|
20241007,185300,37078258,464,464,464,464,0
|
|
20241007,185200,37078258,464,464,464,464,0
|
|
20241007,185100,37078258,464,464,464,464,0
|
|
20241007,185000,37078258,464,464,464,464,0
|
|
20241007,184900,37078258,464,464,464,464,0
|
|
20241007,184800,37078258,464,464,464,464,0
|
|
20241007,184700,37078258,464,464,464,464,0
|
|
20241007,184600,37078258,464,464,464,464,0
|
|
20241007,184500,37078258,464,464,464,464,0
|
|
20241007,184400,37078258,464,464,464,464,0
|
|
20241007,184300,37078258,464,464,464,464,0
|
|
20241007,184200,37078258,464,464,464,464,0
|
|
20241007,184100,37078258,464,464,464,464,0
|
|
20241007,184000,37078258,464,464,464,464,0
|
|
20241007,183900,37078258,464,464,464,464,0
|
|
20241007,183800,37078258,464,464,464,464,0
|
|
20241007,183700,37078258,464,464,464,464,0
|
|
20241007,183600,37078258,464,464,464,464,0
|
|
20241007,183500,37078258,464,464,464,464,4334
|
|
20241007,183400,37078258,464,464,464,464,0
|
|
20241007,183300,37078258,464,464,464,464,0
|
|
20241007,183200,37078258,464,464,464,464,0
|
|
20241007,183100,37078258,464,464,464,464,0
|
|
20241007,183000,37078258,464,464,464,464,0
|
|
20241007,182900,37078258,464,464,464,464,0
|
|
20241007,182800,37078258,464,464,464,464,0
|
|
20241007,182700,37078258,464,464,464,464,0
|
|
20241007,182600,37078258,464,464,464,464,0
|
|
20241007,182500,37078258,464,464,464,464,0
|
|
20241007,182400,37078258,464,464,464,464,0
|
|
20241007,182300,37078258,464,464,464,464,0
|
|
20241007,182200,37078258,464,464,464,464,0
|
|
20241007,182100,37078258,464,464,464,464,0
|
|
20241007,182000,37078258,464,464,464,464,0
|
|
20241007,181900,37078258,464,464,464,464,0
|
|
20241007,181800,37078258,464,464,464,464,0
|
|
20241007,181700,37078258,464,464,464,464,0
|
|
20241007,181600,37078258,464,464,464,464,0
|
|
20241007,181500,37078258,464,464,464,464,0
|
|
20241007,181400,37078258,464,464,464,464,0
|
|
20241007,181300,37078258,464,464,464,464,0
|
|
20241007,181200,37078258,464,464,464,464,0
|
|
20241007,181100,37078258,464,464,464,464,0
|
|
20241007,181000,37078258,464,464,464,464,0
|
|
20241007,180900,37078258,464,464,464,464,0
|
|
20241007,180800,37078258,464,464,464,464,0
|
|
20241007,180700,37078258,464,464,464,464,0
|
|
20241007,180600,37078258,464,464,464,464,0
|
|
20241007,180500,37078258,464,464,464,464,4334
|
|
20241007,180400,37078258,464,464,464,464,0
|
|
20241007,180300,37078258,464,464,464,464,0
|
|
20241007,180200,37078258,464,464,464,464,0
|
|
20241007,180100,37078258,464,464,464,464,0
|
|
20241007,180000,37078258,464,464,464,464,0
|
|
20241007,175900,37078258,464,464,464,464,0
|
|
20241007,175800,37078258,464,464,464,464,0
|
|
20241007,175700,37078258,464,464,464,464,0
|
|
20241007,175600,37078258,464,464,464,464,0
|
|
20241007,175500,37078258,464,464,464,464,0
|
|
20241007,175400,37078258,464,464,464,464,0
|
|
20241007,175300,37078258,464,464,464,464,0
|
|
20241007,175200,37078258,464,464,464,464,0
|
|
20241007,175100,37078258,464,464,464,464,0
|
|
20241007,175000,37078258,464,464,464,464,0
|
|
20241007,174900,37078258,464,464,464,464,0
|
|
20241007,174800,37078258,464,464,464,464,0
|
|
20241007,174700,37078258,464,464,464,464,0
|
|
20241007,174600,37078258,464,464,464,464,0
|
|
20241007,174500,37078258,464,464,464,464,0
|
|
20241007,174400,37078258,464,464,464,464,0
|
|
20241007,174300,37078258,464,464,464,464,0
|
|
20241007,174200,37078258,464,464,464,464,0
|
|
20241007,174100,37078258,464,464,464,464,0
|
|
20241007,174000,37078258,464,464,464,464,0
|
|
20241007,173900,37078258,464,464,464,464,0
|
|
20241007,173800,37078258,464,464,464,464,0
|
|
20241007,173700,37078258,464,464,464,464,0
|
|
20241007,173600,37078258,464,464,464,464,0
|
|
20241007,173500,37078258,464,464,464,464,4334
|
|
20241007,173400,37078258,464,464,464,464,0
|
|
20241007,173300,37078258,464,464,464,464,0
|
|
20241007,173200,37078258,464,464,464,464,0
|
|
20241007,173100,37078258,464,464,464,464,0
|
|
20241007,173000,37078258,464,464,464,464,0
|
|
20241007,172900,37078258,464,464,464,464,0
|
|
20241007,172800,37078258,464,464,464,464,0
|
|
20241007,172700,37078258,464,464,464,464,0
|
|
20241007,172600,37078258,464,464,464,464,0
|
|
20241007,172500,37078258,464,464,464,464,0
|
|
20241007,172400,37078258,464,464,464,464,0
|
|
20241007,172300,37078258,464,464,464,464,0
|
|
20241007,172200,37078258,464,464,464,464,0
|
|
20241007,172100,37078258,464,464,464,464,0
|
|
20241007,172000,37078258,464,464,464,464,0
|
|
20241007,171900,37078258,464,464,464,464,0
|
|
20241007,171800,37078258,464,464,464,464,0
|
|
20241007,171700,37078258,464,464,464,464,0
|
|
20241007,171600,37078258,464,464,464,464,0
|
|
20241007,171500,37078258,464,464,464,464,0
|
|
20241007,171400,37078258,464,464,464,464,0
|
|
20241007,171300,37078258,464,464,464,464,0
|
|
20241007,171200,37078258,464,464,464,464,0
|
|
20241007,171100,37078258,464,464,464,464,0
|
|
20241007,171000,37078258,464,464,464,464,0
|
|
20241007,170900,37078258,464,464,464,464,0
|
|
20241007,170800,37078258,464,464,464,464,0
|
|
20241007,170700,37078258,464,464,464,464,0
|
|
20241007,170600,37078258,464,464,464,464,0
|
|
20241007,170500,37078258,464,464,464,464,4334
|
|
20241007,170400,37078258,464,464,464,464,0
|
|
20241007,170300,37078258,464,464,464,464,0
|
|
20241007,170200,37078258,464,464,464,464,0
|
|
20241007,170100,37078258,464,464,464,464,0
|
|
20241007,170000,37078258,464,464,464,464,0
|
|
20241007,165900,37078258,464,464,464,464,0
|
|
20241007,165800,37078258,464,464,464,464,0
|
|
20241007,165700,37078258,464,464,464,464,0
|
|
20241007,165600,37078258,464,464,464,464,0
|
|
20241007,165500,37078258,464,464,464,464,0
|
|
20241007,165400,37078258,464,464,464,464,0
|
|
20241007,165300,37078258,464,464,464,464,0
|
|
20241007,165200,37078258,464,464,464,464,0
|
|
20241007,165100,37078258,464,464,464,464,0
|
|
20241007,165000,37078258,464,464,464,464,0
|
|
20241007,164900,37078258,464,464,464,464,0
|
|
20241007,164800,37078258,464,464,464,464,0
|
|
20241007,164700,37078258,464,464,464,464,0
|
|
20241007,164600,37078258,464,464,464,464,0
|
|
20241007,164500,37078258,464,464,464,464,0
|
|
20241007,164400,37078258,464,464,464,464,0
|
|
20241007,164300,37078258,464,464,464,464,0
|
|
20241007,164200,37078258,464,464,464,464,0
|
|
20241007,164100,37078258,464,464,464,464,0
|
|
20241007,164000,37078258,464,464,464,464,0
|
|
20241007,163900,37078258,464,464,464,464,0
|
|
20241007,163800,37078258,464,464,464,464,0
|
|
20241007,163700,37078258,464,464,464,464,0
|
|
20241007,163600,37078258,464,464,464,464,0
|
|
20241007,163500,37078258,464,464,464,464,4334
|
|
20241007,163400,37078258,464,464,464,464,0
|
|
20241007,163300,37078258,464,464,464,464,0
|
|
20241007,163200,37078258,464,464,464,464,0
|
|
20241007,163100,37078258,464,464,464,464,0
|
|
20241007,163000,37078258,464,464,464,464,0
|
|
20241007,162900,37078258,464,464,464,464,0
|
|
20241007,162800,37078258,464,464,464,464,0
|
|
20241007,162700,37078258,464,464,464,464,0
|
|
20241007,162600,37078258,464,464,464,464,0
|
|
20241007,162500,37078258,464,464,464,464,0
|
|
20241007,162400,37078258,464,464,464,464,0
|
|
20241007,162300,37078258,464,464,464,464,0
|
|
20241007,162200,37078258,464,464,464,464,0
|
|
20241007,162100,37078258,464,464,464,464,0
|
|
20241007,162000,37078258,464,464,464,464,0
|
|
20241007,161900,37078258,464,464,464,464,0
|
|
20241007,161800,37078258,464,464,464,464,0
|
|
20241007,161700,37078258,464,464,464,464,0
|
|
20241007,161600,37078258,464,464,464,464,0
|
|
20241007,161500,37078258,464,464,464,464,0
|
|
20241007,161400,37078258,464,464,464,464,0
|
|
20241007,161300,37078258,464,464,464,464,0
|
|
20241007,161200,37078258,464,464,464,464,0
|
|
20241007,161100,37078258,464,464,464,464,0
|
|
20241007,161000,37078258,464,464,464,464,0
|
|
20241007,160900,37078258,464,464,464,464,0
|
|
20241007,160800,37078258,464,464,464,464,0
|
|
20241007,160700,37078258,464,464,464,464,0
|
|
20241007,160600,37078258,464,464,464,464,0
|
|
20241007,160500,37078258,464,464,464,464,4334
|
|
20241007,160400,37078258,464,464,464,464,0
|
|
20241007,160300,37078258,464,464,464,464,0
|
|
20241007,160200,37078258,464,464,464,464,0
|
|
20241007,160100,37078258,464,464,464,464,0
|
|
20241007,160000,37078258,464,464,464,464,0
|
|
20241007,155900,37078258,464,464,464,464,0
|
|
20241007,155800,37078258,464,464,464,464,0
|
|
20241007,155700,37078258,464,464,464,464,0
|
|
20241007,155600,37078258,464,464,464,464,0
|
|
20241007,155500,37078258,464,464,464,464,0
|
|
20241007,155400,37078258,464,464,464,464,0
|
|
20241007,155300,37078258,464,464,464,464,0
|
|
20241007,155200,37078258,464,464,464,464,0
|
|
20241007,155100,37078258,464,464,464,464,0
|
|
20241007,155000,37078258,464,464,464,464,0
|
|
20241007,154900,37078258,464,464,464,464,0
|
|
20241007,154800,37078258,464,464,464,464,0
|
|
20241007,154700,37078258,464,464,464,464,0
|
|
20241007,154600,37078258,464,464,464,464,0
|
|
20241007,154500,37078258,464,464,464,464,0
|
|
20241007,154400,37078258,464,464,464,464,0
|
|
20241007,154300,37078258,464,464,464,464,0
|
|
20241007,154200,37078258,464,464,464,464,0
|
|
20241007,154100,37078258,464,464,464,464,0
|
|
20241007,154000,37078258,464,464,464,464,0
|
|
20241007,153900,37078258,464,464,464,464,0
|
|
20241007,153800,37078258,464,464,464,464,0
|
|
20241007,153700,37078258,464,464,464,464,0
|
|
20241007,153600,37078258,464,464,464,464,0
|
|
20241007,153500,37078258,464,464,464,464,4334
|
|
20241007,153400,37078258,464,464,464,464,0
|
|
20241007,153300,37078258,464,464,464,464,0
|
|
20241007,153200,37078258,464,464,464,464,0
|
|
20241007,153100,37078258,464,464,464,464,0
|
|
20241007,153000,37078258,464,464,464,464,4334
|
|
20241007,152900,35067282,465,465,465,465,0
|
|
20241007,152800,35067282,465,465,465,465,0
|
|
20241007,152700,35067282,465,465,465,465,0
|
|
20241007,152600,35067282,465,465,465,465,0
|
|
20241007,152500,35067282,465,465,465,465,0
|
|
20241007,152400,35067282,465,465,465,465,0
|
|
20241007,152300,35067282,465,465,465,465,0
|
|
20241007,152200,35067282,465,465,465,465,0
|
|
20241007,152100,35067282,465,465,465,465,0
|
|
20241007,152000,35067282,465,465,465,465,0
|
|
20241007,151900,35067282,465,465,465,465,0
|
|
20241007,151800,35067282,465,465,465,465,0
|
|
20241007,151700,35067282,465,466,466,465,600
|
|
20241007,151600,34788281,465,465,465,465,0
|
|
20241007,151500,34788281,465,465,465,465,0
|
|
20241007,151400,34788281,465,465,465,465,0
|
|
20241007,151300,34788281,465,465,465,465,0
|
|
20241007,151200,34788281,465,465,465,465,178
|
|
20241007,151100,34705511,465,465,465,465,0
|
|
20241007,151000,34705511,465,466,466,464,2324
|
|
20241007,150900,33624681,466,466,466,466,0
|
|
20241007,150800,33624681,466,466,466,466,0
|
|
20241007,150700,33624681,466,466,466,466,1
|
|
20241007,150600,33624215,469,469,469,469,0
|
|
20241007,150500,33624215,469,469,469,469,0
|
|
20241007,150400,33624215,469,469,469,469,0
|
|
20241007,150300,33624215,469,469,469,469,1
|
|
20241007,150200,33623746,467,467,467,467,0
|
|
20241007,150100,33623746,467,467,467,467,0
|
|
20241007,150000,33623746,467,467,467,467,0
|
|
20241007,145900,33623746,467,467,467,467,100
|
|
20241007,145800,33577046,467,467,467,467,405
|
|
20241007,145700,33387911,469,469,469,469,20
|
|
20241007,145600,33378531,469,469,469,469,0
|
|
20241007,145500,33378531,469,469,469,469,0
|
|
20241007,145400,33378531,469,468,469,468,73
|
|
20241007,145300,33344366,465,465,465,465,0
|
|
20241007,145200,33344366,465,465,465,465,0
|
|
20241007,145100,33344366,465,467,467,465,72
|
|
20241007,145000,33310874,466,466,466,466,0
|
|
20241007,144900,33310874,466,466,466,466,0
|
|
20241007,144800,33310874,466,466,466,466,0
|
|
20241007,144700,33310874,466,466,466,466,810
|
|
20241007,144600,32933414,464,464,464,464,0
|
|
20241007,144500,32933414,464,464,464,464,3
|
|
20241007,144400,32932022,464,465,465,464,672
|
|
20241007,144300,32619609,466,466,466,466,201
|
|
20241007,144200,32525943,468,468,468,468,0
|
|
20241007,144100,32525943,468,468,468,468,0
|
|
20241007,144000,32525943,468,468,468,468,139
|
|
20241007,143900,32460891,465,465,465,465,0
|
|
20241007,143800,32460891,465,465,465,465,0
|
|
20241007,143700,32460891,465,465,465,465,72
|
|
20241007,143600,32427411,464,464,464,464,0
|
|
20241007,143500,32427411,464,469,469,461,12598
|
|
20241007,143400,26585837,467,467,467,467,0
|
|
20241007,143300,26585837,467,467,467,467,0
|
|
20241007,143200,26585837,467,467,467,467,0
|
|
20241007,143100,26585837,467,468,468,467,1823
|
|
20241007,143000,25733768,468,469,469,468,72
|
|
20241007,142900,25700071,467,467,467,467,0
|
|
20241007,142800,25700071,467,467,467,467,0
|
|
20241007,142700,25700071,467,467,467,467,0
|
|
20241007,142600,25700071,467,470,470,467,440
|
|
20241007,142500,25494026,472,472,472,472,0
|
|
20241007,142400,25494026,472,472,472,472,96
|
|
20241007,142300,25448714,473,473,473,473,0
|
|
20241007,142200,25448714,473,473,473,473,0
|
|
20241007,142100,25448714,473,473,473,473,1
|
|
20241007,142000,25448241,472,472,472,472,43
|
|
20241007,141900,25427945,472,472,472,472,0
|
|
20241007,141800,25427945,472,472,472,472,0
|
|
20241007,141700,25427945,472,472,472,472,0
|
|
20241007,141600,25427945,472,472,472,472,0
|
|
20241007,141500,25427945,472,472,472,472,0
|
|
20241007,141400,25427945,472,472,472,472,0
|
|
20241007,141300,25427945,472,472,472,472,0
|
|
20241007,141200,25427945,472,472,472,472,0
|
|
20241007,141100,25427945,472,472,472,472,0
|
|
20241007,141000,25427945,472,472,472,472,0
|
|
20241007,140900,25427945,472,472,472,472,0
|
|
20241007,140800,25427945,472,472,472,472,0
|
|
20241007,140700,25427945,472,472,472,472,0
|
|
20241007,140600,25427945,472,472,472,472,0
|
|
20241007,140500,25427945,472,472,472,472,0
|
|
20241007,140400,25427945,472,472,472,472,0
|
|
20241007,140300,25427945,472,472,472,472,0
|
|
20241007,140200,25427945,472,472,472,472,0
|
|
20241007,140100,25427945,472,472,472,472,0
|
|
20241007,140000,25427945,472,472,472,472,139
|
|
20241007,135900,25362337,469,469,469,469,0
|
|
20241007,135800,25362337,469,469,469,469,0
|
|
20241007,135700,25362337,469,469,469,469,0
|
|
20241007,135600,25362337,469,469,469,469,0
|
|
20241007,135500,25362337,469,469,469,469,0
|
|
20241007,135400,25362337,469,469,469,469,0
|
|
20241007,135300,25362337,469,470,470,469,25
|
|
20241007,135200,25350590,472,472,472,472,0
|
|
20241007,135100,25350590,472,472,472,472,0
|
|
20241007,135000,25350590,472,472,472,472,2
|
|
20241007,134900,25349646,472,472,472,472,0
|
|
20241007,134800,25349646,472,472,472,472,0
|
|
20241007,134700,25349646,472,472,472,472,0
|
|
20241007,134600,25349646,472,472,472,472,0
|
|
20241007,134500,25349646,472,472,472,472,0
|
|
20241007,134400,25349646,472,472,472,472,0
|
|
20241007,134300,25349646,472,472,472,472,0
|
|
20241007,134200,25349646,472,472,472,472,0
|
|
20241007,134100,25349646,472,472,472,472,283
|
|
20241007,134000,25216070,473,473,473,473,139
|
|
20241007,133900,25150323,473,473,473,473,0
|
|
20241007,133800,25150323,473,473,473,473,0
|
|
20241007,133700,25150323,473,473,473,473,0
|
|
20241007,133600,25150323,473,473,473,473,0
|
|
20241007,133500,25150323,473,473,473,473,100
|
|
20241007,133400,25103023,472,472,472,472,0
|
|
20241007,133300,25103023,472,472,472,472,0
|
|
20241007,133200,25103023,472,472,472,472,0
|
|
20241007,133100,25103023,472,472,472,472,0
|
|
20241007,133000,25103023,472,472,472,472,0
|
|
20241007,132900,25103023,472,472,472,472,0
|
|
20241007,132800,25103023,472,472,472,472,2
|
|
20241007,132700,25102079,473,473,473,473,0
|
|
20241007,132600,25102079,473,473,473,473,0
|
|
20241007,132500,25102079,473,473,473,473,1
|
|
20241007,132400,25101606,473,473,473,473,0
|
|
20241007,132300,25101606,473,473,473,473,0
|
|
20241007,132200,25101606,473,473,473,473,0
|
|
20241007,132100,25101606,473,473,473,473,0
|
|
20241007,132000,25101606,473,473,473,473,139
|
|
20241007,131900,25035859,472,472,472,472,0
|
|
20241007,131800,25035859,472,472,472,472,0
|
|
20241007,131700,25035859,472,472,472,472,0
|
|
20241007,131600,25035859,472,472,472,472,0
|
|
20241007,131500,25035859,472,472,472,472,0
|
|
20241007,131400,25035859,472,472,472,472,0
|
|
20241007,131300,25035859,472,472,472,472,0
|
|
20241007,131200,25035859,472,472,472,472,0
|
|
20241007,131100,25035859,472,472,472,472,0
|
|
20241007,131000,25035859,472,472,472,472,0
|
|
20241007,130900,25035859,472,472,472,472,0
|
|
20241007,130800,25035859,472,472,472,472,50
|
|
20241007,130700,25012259,472,472,472,472,0
|
|
20241007,130600,25012259,472,472,472,472,0
|
|
20241007,130500,25012259,472,472,472,472,0
|
|
20241007,130400,25012259,472,472,472,472,0
|
|
20241007,130300,25012259,472,472,472,472,64
|
|
20241007,130200,24982051,473,473,473,473,0
|
|
20241007,130100,24982051,473,473,473,473,0
|
|
20241007,130000,24982051,473,473,473,473,139
|
|
20241007,125900,24916304,472,472,472,472,601
|
|
20241007,125800,24632632,472,472,472,472,0
|
|
20241007,125700,24632632,472,472,472,472,0
|
|
20241007,125600,24632632,472,472,472,472,0
|
|
20241007,125500,24632632,472,472,472,472,0
|
|
20241007,125400,24632632,472,472,472,472,0
|
|
20241007,125300,24632632,472,472,472,472,0
|
|
20241007,125200,24632632,472,472,472,472,0
|
|
20241007,125100,24632632,472,472,472,472,0
|
|
20241007,125000,24632632,472,472,472,472,0
|
|
20241007,124900,24632632,472,472,472,472,0
|
|
20241007,124800,24632632,472,472,472,472,0
|
|
20241007,124700,24632632,472,472,472,472,0
|
|
20241007,124600,24632632,472,472,472,472,0
|
|
20241007,124500,24632632,472,472,472,472,0
|
|
20241007,124400,24632632,472,472,472,472,0
|
|
20241007,124300,24632632,472,472,472,472,0
|
|
20241007,124200,24632632,472,471,472,471,1000
|
|
20241007,124100,24160733,471,471,471,471,0
|
|
20241007,124000,24160733,471,471,471,471,139
|
|
20241007,123900,24095264,471,471,471,471,0
|
|
20241007,123800,24095264,471,471,471,471,0
|
|
20241007,123700,24095264,471,471,471,471,0
|
|
20241007,123600,24095264,471,471,471,471,0
|
|
20241007,123500,24095264,471,471,471,471,69
|
|
20241007,123400,24062765,471,471,471,471,0
|
|
20241007,123300,24062765,471,471,471,471,0
|
|
20241007,123200,24062765,471,471,471,471,0
|
|
20241007,123100,24062765,471,471,471,471,5
|
|
20241007,123000,24060410,471,471,471,471,0
|
|
20241007,122900,24060410,471,471,471,471,0
|
|
20241007,122800,24060410,471,471,471,471,0
|
|
20241007,122700,24060410,471,471,471,471,0
|
|
20241007,122600,24060410,471,471,471,471,0
|
|
20241007,122500,24060410,471,471,471,471,0
|
|
20241007,122400,24060410,471,471,471,471,0
|
|
20241007,122300,24060410,471,471,471,471,0
|
|
20241007,122200,24060410,471,471,471,471,0
|
|
20241007,122100,24060410,471,471,471,471,0
|
|
20241007,122000,24060410,471,471,471,471,139
|
|
20241007,121900,23994941,468,468,468,468,0
|
|
20241007,121800,23994941,468,468,468,468,0
|
|
20241007,121700,23994941,468,468,468,468,80
|
|
20241007,121600,23957501,469,471,471,469,980
|
|
20241007,121500,23497578,472,472,472,472,1
|
|
20241007,121400,23497106,471,471,471,471,0
|
|
20241007,121300,23497106,471,471,471,471,4
|
|
20241007,121200,23495222,472,472,472,472,0
|
|
20241007,121100,23495222,472,472,472,472,0
|
|
20241007,121000,23495222,472,472,472,472,0
|
|
20241007,120900,23495222,472,472,472,472,0
|
|
20241007,120800,23495222,472,472,472,472,0
|
|
20241007,120700,23495222,472,472,472,472,0
|
|
20241007,120600,23495222,472,472,472,472,0
|
|
20241007,120500,23495222,472,472,472,472,0
|
|
20241007,120400,23495222,472,472,472,472,0
|
|
20241007,120300,23495222,472,472,472,472,0
|
|
20241007,120200,23495222,472,472,472,472,1
|
|
20241007,120100,23494750,471,471,471,471,0
|
|
20241007,120000,23494750,471,471,471,471,92
|
|
20241007,115900,23451418,471,471,471,471,50
|
|
20241007,115800,23427868,471,471,471,471,1
|
|
20241007,115700,23427397,471,471,471,471,0
|
|
20241007,115600,23427397,471,471,471,471,0
|
|
20241007,115500,23427397,471,471,471,471,0
|
|
20241007,115400,23427397,471,471,471,471,0
|
|
20241007,115300,23427397,471,471,471,471,0
|
|
20241007,115200,23427397,471,471,471,471,0
|
|
20241007,115100,23427397,471,471,471,471,0
|
|
20241007,115000,23427397,471,471,471,471,0
|
|
20241007,114900,23427397,471,471,471,471,0
|
|
20241007,114800,23427397,471,471,471,471,0
|
|
20241007,114700,23427397,471,471,471,471,0
|
|
20241007,114600,23427397,471,471,471,471,0
|
|
20241007,114500,23427397,471,471,471,471,0
|
|
20241007,114400,23427397,471,471,471,471,0
|
|
20241007,114300,23427397,471,471,471,471,0
|
|
20241007,114200,23427397,471,471,471,471,0
|
|
20241007,114100,23427397,471,471,471,471,0
|
|
20241007,114000,23427397,471,472,472,471,227
|
|
20241007,113900,23320341,471,471,471,471,0
|
|
20241007,113800,23320341,471,471,471,471,8
|
|
20241007,113700,23316573,471,471,471,471,0
|
|
20241007,113600,23316573,471,471,471,471,0
|
|
20241007,113500,23316573,471,471,471,471,0
|
|
20241007,113400,23316573,471,471,471,471,2
|
|
20241007,113300,23315631,471,471,471,471,4
|
|
20241007,113200,23313747,472,472,472,472,0
|
|
20241007,113100,23313747,472,472,472,472,1
|
|
20241007,113000,23313275,471,471,471,471,0
|
|
20241007,112900,23313275,471,471,471,471,4
|
|
20241007,112800,23311391,471,471,471,471,2
|
|
20241007,112700,23310449,472,472,472,472,0
|
|
20241007,112600,23310449,472,472,472,472,0
|
|
20241007,112500,23310449,472,472,472,472,0
|
|
20241007,112400,23310449,472,471,472,471,10
|
|
20241007,112300,23305737,471,471,471,471,7
|
|
20241007,112200,23302440,471,471,471,471,0
|
|
20241007,112100,23302440,471,471,471,471,0
|
|
20241007,112000,23302440,471,471,471,471,16
|
|
20241007,111900,23294904,471,471,471,471,0
|
|
20241007,111800,23294904,471,471,471,471,0
|
|
20241007,111700,23294904,471,471,471,471,0
|
|
20241007,111600,23294904,471,471,471,471,0
|
|
20241007,111500,23294904,471,471,471,471,4
|
|
20241007,111400,23293020,472,472,472,472,0
|
|
20241007,111300,23293020,472,472,472,472,0
|
|
20241007,111200,23293020,472,472,472,472,0
|
|
20241007,111100,23293020,472,472,472,472,0
|
|
20241007,111000,23293020,472,472,472,472,0
|
|
20241007,110900,23293020,472,472,472,472,0
|
|
20241007,110800,23293020,472,472,472,472,0
|
|
20241007,110700,23293020,472,472,472,472,0
|
|
20241007,110600,23293020,472,472,472,472,0
|
|
20241007,110500,23293020,472,471,472,471,10
|
|
20241007,110400,23288306,470,470,470,470,0
|
|
20241007,110300,23288306,470,470,470,470,399
|
|
20241007,110200,23100776,471,471,471,471,1
|
|
20241007,110100,23100305,472,472,472,472,0
|
|
20241007,110000,23100305,472,472,472,472,139
|
|
20241007,105900,23034697,472,472,472,472,0
|
|
20241007,105800,23034697,472,472,472,472,0
|
|
20241007,105700,23034697,472,472,472,472,0
|
|
20241007,105600,23034697,472,472,472,472,0
|
|
20241007,105500,23034697,472,472,472,472,0
|
|
20241007,105400,23034697,472,472,472,472,0
|
|
20241007,105300,23034697,472,472,472,472,0
|
|
20241007,105200,23034697,472,472,472,472,48
|
|
20241007,105100,23012041,472,472,472,472,0
|
|
20241007,105000,23012041,472,472,472,472,0
|
|
20241007,104900,23012041,472,472,472,472,0
|
|
20241007,104800,23012041,472,472,472,472,0
|
|
20241007,104700,23012041,472,471,472,471,5
|
|
20241007,104600,23009684,471,470,471,470,582
|
|
20241007,104500,22736143,471,471,471,471,0
|
|
20241007,104400,22736143,471,471,471,471,34
|
|
20241007,104300,22720129,471,471,471,471,16
|
|
20241007,104200,22712593,471,471,471,471,1
|
|
20241007,104100,22712122,472,472,472,472,5
|
|
20241007,104000,22709762,472,472,472,472,139
|
|
20241007,103900,22644154,472,472,472,472,0
|
|
20241007,103800,22644154,472,472,472,472,0
|
|
20241007,103700,22644154,472,472,472,472,1
|
|
20241007,103600,22643682,472,472,472,472,0
|
|
20241007,103500,22643682,472,472,472,472,0
|
|
20241007,103400,22643682,472,472,472,472,0
|
|
20241007,103300,22643682,472,469,472,469,401
|
|
20241007,103200,22455610,472,472,472,472,0
|
|
20241007,103100,22455610,472,472,472,472,0
|
|
20241007,103000,22455610,472,472,472,472,0
|
|
20241007,102900,22455610,472,472,472,472,0
|
|
20241007,102800,22455610,472,472,472,472,0
|
|
20241007,102700,22455610,472,472,472,472,0
|
|
20241007,102600,22455610,472,472,472,472,1
|
|
20241007,102500,22455138,469,470,470,469,603
|
|
20241007,102400,22172147,472,470,472,470,81
|
|
20241007,102300,22134075,472,470,472,470,923
|
|
20241007,102200,21700261,470,470,470,470,0
|
|
20241007,102100,21700261,470,470,470,470,1
|
|
20241007,102000,21699791,472,472,472,472,140
|
|
20241007,101900,21633711,472,472,472,472,0
|
|
20241007,101800,21633711,472,472,472,472,0
|
|
20241007,101700,21633711,472,472,472,472,0
|
|
20241007,101600,21633711,472,472,472,472,14
|
|
20241007,101500,21627103,469,469,469,469,978
|
|
20241007,101400,21168421,469,469,469,469,135
|
|
20241007,101300,21105106,467,467,467,467,45
|
|
20241007,101200,21084091,469,469,469,469,11
|
|
20241007,101100,21078932,466,468,469,466,1375
|
|
20241007,101000,20435908,469,469,469,469,0
|
|
20241007,100900,20435908,469,469,469,469,1
|
|
20241007,100800,20435439,469,469,469,469,0
|
|
20241007,100700,20435439,469,470,470,469,4659
|
|
20241007,100600,18250363,469,472,472,469,4533
|
|
20241007,100500,16115861,473,473,473,473,0
|
|
20241007,100400,16115861,473,473,473,473,1
|
|
20241007,100300,16115388,469,469,469,469,0
|
|
20241007,100200,16115388,469,469,469,469,0
|
|
20241007,100100,16115388,469,469,469,469,12
|
|
20241007,100000,16109760,470,473,473,470,150
|
|
20241007,095900,16038840,472,472,472,472,0
|
|
20241007,095800,16038840,472,472,472,472,0
|
|
20241007,095700,16038840,472,472,472,472,102
|
|
20241007,095600,15990696,472,472,472,472,0
|
|
20241007,095500,15990696,472,472,472,472,0
|
|
20241007,095400,15990696,472,472,472,472,0
|
|
20241007,095300,15990696,472,472,472,472,0
|
|
20241007,095200,15990696,472,472,472,472,0
|
|
20241007,095100,15990696,472,472,472,472,1
|
|
20241007,095000,15990224,472,472,472,472,0
|
|
20241007,094900,15990224,472,472,472,472,200
|
|
20241007,094800,15895824,473,473,473,473,0
|
|
20241007,094700,15895824,473,473,473,473,0
|
|
20241007,094600,15895824,473,474,474,473,12
|
|
20241007,094500,15890147,469,469,469,469,0
|
|
20241007,094400,15890147,469,469,469,469,0
|
|
20241007,094300,15890147,469,469,469,469,0
|
|
20241007,094200,15890147,469,469,469,469,0
|
|
20241007,094100,15890147,469,469,469,469,0
|
|
20241007,094000,15890147,469,475,475,469,185
|
|
20241007,093900,15802542,476,476,476,476,0
|
|
20241007,093800,15802542,476,476,476,476,10
|
|
20241007,093700,15797782,468,472,472,468,13124
|
|
20241007,093600,9651955,472,472,472,472,0
|
|
20241007,093500,9651955,472,472,472,472,0
|
|
20241007,093400,9651955,472,472,472,472,0
|
|
20241007,093300,9651955,472,472,472,472,0
|
|
20241007,093200,9651955,472,472,472,472,2
|
|
20241007,093100,9651011,474,474,474,474,0
|
|
20241007,093000,9651011,474,474,474,474,0
|
|
20241007,092900,9651011,474,474,474,474,600
|
|
20241007,092800,9366611,474,474,474,474,0
|
|
20241007,092700,9366611,474,474,474,474,0
|
|
20241007,092600,9366611,474,474,474,474,0
|
|
20241007,092500,9366611,474,476,476,474,1884
|
|
20241007,092400,8473316,480,480,480,480,0
|
|
20241007,092300,8473316,480,480,480,480,0
|
|
20241007,092200,8473316,480,480,480,480,1
|
|
20241007,092100,8472836,475,475,475,475,0
|
|
20241007,092000,8472836,475,478,478,475,191
|
|
20241007,091900,8381691,478,478,478,478,10
|
|
20241007,091800,8376911,478,478,478,478,1
|
|
20241007,091700,8376433,475,475,475,475,0
|
|
20241007,091600,8376433,475,475,475,475,720
|
|
20241007,091500,8034433,475,475,475,475,2200
|
|
20241007,091400,6989433,475,475,475,475,15
|
|
20241007,091300,6982308,475,475,475,475,0
|
|
20241007,091200,6982308,475,475,475,475,13
|
|
20241007,091100,6976133,476,476,476,476,0
|
|
20241007,091000,6976133,476,476,476,476,4381
|
|
20241007,090900,4890777,478,478,478,478,1
|
|
20241007,090800,4890299,477,477,477,477,0
|
|
20241007,090700,4890299,477,477,477,477,1
|
|
20241007,090600,4889822,477,476,477,476,61
|
|
20241007,090500,4860737,479,479,479,479,195
|
|
20241007,090400,4767332,481,480,481,480,7
|
|
20241007,090300,4763971,479,479,479,479,312
|
|
20241007,090200,4614523,480,480,480,480,0
|
|
20241007,090100,4614523,480,477,480,474,1495
|
|
20241007,090000,3899102,477,481,481,477,8107
|