632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,192900,68097205,661,661,661,661,1617
|
|
20241011,192800,68097205,661,661,661,661,0
|
|
20241011,192700,68097205,661,661,661,661,0
|
|
20241011,192600,68097205,661,661,661,661,0
|
|
20241011,192500,68097205,661,661,661,661,0
|
|
20241011,192400,68097205,661,661,661,661,0
|
|
20241011,192300,68097205,661,661,661,661,0
|
|
20241011,192200,68097205,661,661,661,661,0
|
|
20241011,192100,68097205,661,661,661,661,0
|
|
20241011,192000,68097205,661,661,661,661,0
|
|
20241011,191900,68097205,661,661,661,661,0
|
|
20241011,191800,68097205,661,661,661,661,0
|
|
20241011,191700,68097205,661,661,661,661,0
|
|
20241011,191600,68097205,661,661,661,661,0
|
|
20241011,191500,68097205,661,661,661,661,0
|
|
20241011,191400,68097205,661,661,661,661,0
|
|
20241011,191300,68097205,661,661,661,661,0
|
|
20241011,191200,68097205,661,661,661,661,0
|
|
20241011,191100,68097205,661,661,661,661,0
|
|
20241011,191000,68097205,661,661,661,661,0
|
|
20241011,190900,68097205,661,661,661,661,0
|
|
20241011,190800,68097205,661,661,661,661,0
|
|
20241011,190700,68097205,661,661,661,661,0
|
|
20241011,190600,68097205,661,661,661,661,0
|
|
20241011,190500,68097205,661,661,661,661,0
|
|
20241011,190400,68097205,661,661,661,661,0
|
|
20241011,190300,68097205,661,661,661,661,0
|
|
20241011,190200,68097205,661,661,661,661,0
|
|
20241011,190100,68097205,661,661,661,661,0
|
|
20241011,190000,68097205,661,661,661,661,0
|
|
20241011,185900,68097205,661,661,661,661,1617
|
|
20241011,185800,68097205,661,661,661,661,0
|
|
20241011,185700,68097205,661,661,661,661,0
|
|
20241011,185600,68097205,661,661,661,661,0
|
|
20241011,185500,68097205,661,661,661,661,0
|
|
20241011,185400,68097205,661,661,661,661,0
|
|
20241011,185300,68097205,661,661,661,661,0
|
|
20241011,185200,68097205,661,661,661,661,0
|
|
20241011,185100,68097205,661,661,661,661,0
|
|
20241011,185000,68097205,661,661,661,661,0
|
|
20241011,184900,68097205,661,661,661,661,0
|
|
20241011,184800,68097205,661,661,661,661,0
|
|
20241011,184700,68097205,661,661,661,661,0
|
|
20241011,184600,68097205,661,661,661,661,0
|
|
20241011,184500,68097205,661,661,661,661,0
|
|
20241011,184400,68097205,661,661,661,661,0
|
|
20241011,184300,68097205,661,661,661,661,0
|
|
20241011,184200,68097205,661,661,661,661,0
|
|
20241011,184100,68097205,661,661,661,661,0
|
|
20241011,184000,68097205,661,661,661,661,0
|
|
20241011,183900,68097205,661,661,661,661,0
|
|
20241011,183800,68097205,661,661,661,661,0
|
|
20241011,183700,68097205,661,661,661,661,0
|
|
20241011,183600,68097205,661,661,661,661,0
|
|
20241011,183500,68097205,661,661,661,661,0
|
|
20241011,183400,68097205,661,661,661,661,0
|
|
20241011,183300,68097205,661,661,661,661,0
|
|
20241011,183200,68097205,661,661,661,661,0
|
|
20241011,183100,68097205,661,661,661,661,0
|
|
20241011,183000,68097205,661,661,661,661,0
|
|
20241011,182900,68097205,661,661,661,661,1617
|
|
20241011,182800,68097205,661,661,661,661,0
|
|
20241011,182700,68097205,661,661,661,661,0
|
|
20241011,182600,68097205,661,661,661,661,0
|
|
20241011,182500,68097205,661,661,661,661,0
|
|
20241011,182400,68097205,661,661,661,661,0
|
|
20241011,182300,68097205,661,661,661,661,0
|
|
20241011,182200,68097205,661,661,661,661,0
|
|
20241011,182100,68097205,661,661,661,661,0
|
|
20241011,182000,68097205,661,661,661,661,0
|
|
20241011,181900,68097205,661,661,661,661,0
|
|
20241011,181800,68097205,661,661,661,661,0
|
|
20241011,181700,68097205,661,661,661,661,0
|
|
20241011,181600,68097205,661,661,661,661,0
|
|
20241011,181500,68097205,661,661,661,661,0
|
|
20241011,181400,68097205,661,661,661,661,0
|
|
20241011,181300,68097205,661,661,661,661,0
|
|
20241011,181200,68097205,661,661,661,661,0
|
|
20241011,181100,68097205,661,661,661,661,0
|
|
20241011,181000,68097205,661,661,661,661,0
|
|
20241011,180900,68097205,661,661,661,661,0
|
|
20241011,180800,68097205,661,661,661,661,0
|
|
20241011,180700,68097205,661,661,661,661,0
|
|
20241011,180600,68097205,661,661,661,661,0
|
|
20241011,180500,68097205,661,661,661,661,0
|
|
20241011,180400,68097205,661,661,661,661,0
|
|
20241011,180300,68097205,661,661,661,661,0
|
|
20241011,180200,68097205,661,661,661,661,0
|
|
20241011,180100,68097205,661,661,661,661,0
|
|
20241011,180000,68097205,661,661,661,661,0
|
|
20241011,175900,68097205,661,661,661,661,1617
|
|
20241011,175800,68097205,661,661,661,661,0
|
|
20241011,175700,68097205,661,661,661,661,0
|
|
20241011,175600,68097205,661,661,661,661,0
|
|
20241011,175500,68097205,661,661,661,661,0
|
|
20241011,175400,68097205,661,661,661,661,0
|
|
20241011,175300,68097205,661,661,661,661,0
|
|
20241011,175200,68097205,661,661,661,661,0
|
|
20241011,175100,68097205,661,661,661,661,0
|
|
20241011,175000,68097205,661,661,661,661,0
|
|
20241011,174900,68097205,661,661,661,661,0
|
|
20241011,174800,68097205,661,661,661,661,0
|
|
20241011,174700,68097205,661,661,661,661,0
|
|
20241011,174600,68097205,661,661,661,661,0
|
|
20241011,174500,68097205,661,661,661,661,0
|
|
20241011,174400,68097205,661,661,661,661,0
|
|
20241011,174300,68097205,661,661,661,661,0
|
|
20241011,174200,68097205,661,661,661,661,0
|
|
20241011,174100,68097205,661,661,661,661,0
|
|
20241011,174000,68097205,661,661,661,661,0
|
|
20241011,173900,68097205,661,661,661,661,0
|
|
20241011,173800,68097205,661,661,661,661,0
|
|
20241011,173700,68097205,661,661,661,661,0
|
|
20241011,173600,68097205,661,661,661,661,0
|
|
20241011,173500,68097205,661,661,661,661,0
|
|
20241011,173400,68097205,661,661,661,661,0
|
|
20241011,173300,68097205,661,661,661,661,0
|
|
20241011,173200,68097205,661,661,661,661,0
|
|
20241011,173100,68097205,661,661,661,661,0
|
|
20241011,173000,68097205,661,661,661,661,0
|
|
20241011,172900,68097205,661,661,661,661,1617
|
|
20241011,172800,68097205,661,661,661,661,0
|
|
20241011,172700,68097205,661,661,661,661,0
|
|
20241011,172600,68097205,661,661,661,661,0
|
|
20241011,172500,68097205,661,661,661,661,0
|
|
20241011,172400,68097205,661,661,661,661,0
|
|
20241011,172300,68097205,661,661,661,661,0
|
|
20241011,172200,68097205,661,661,661,661,0
|
|
20241011,172100,68097205,661,661,661,661,0
|
|
20241011,172000,68097205,661,661,661,661,0
|
|
20241011,171900,68097205,661,661,661,661,0
|
|
20241011,171800,68097205,661,661,661,661,0
|
|
20241011,171700,68097205,661,661,661,661,0
|
|
20241011,171600,68097205,661,661,661,661,0
|
|
20241011,171500,68097205,661,661,661,661,0
|
|
20241011,171400,68097205,661,661,661,661,0
|
|
20241011,171300,68097205,661,661,661,661,0
|
|
20241011,171200,68097205,661,661,661,661,0
|
|
20241011,171100,68097205,661,661,661,661,0
|
|
20241011,171000,68097205,661,661,661,661,0
|
|
20241011,170900,68097205,661,661,661,661,0
|
|
20241011,170800,68097205,661,661,661,661,0
|
|
20241011,170700,68097205,661,661,661,661,0
|
|
20241011,170600,68097205,661,661,661,661,0
|
|
20241011,170500,68097205,661,661,661,661,0
|
|
20241011,170400,68097205,661,661,661,661,0
|
|
20241011,170300,68097205,661,661,661,661,0
|
|
20241011,170200,68097205,661,661,661,661,0
|
|
20241011,170100,68097205,661,661,661,661,0
|
|
20241011,170000,68097205,661,661,661,661,0
|
|
20241011,165900,68097205,661,661,661,661,1617
|
|
20241011,165800,68097205,661,661,661,661,0
|
|
20241011,165700,68097205,661,661,661,661,0
|
|
20241011,165600,68097205,661,661,661,661,0
|
|
20241011,165500,68097205,661,661,661,661,0
|
|
20241011,165400,68097205,661,661,661,661,0
|
|
20241011,165300,68097205,661,661,661,661,0
|
|
20241011,165200,68097205,661,661,661,661,0
|
|
20241011,165100,68097205,661,661,661,661,0
|
|
20241011,165000,68097205,661,661,661,661,0
|
|
20241011,164900,68097205,661,661,661,661,0
|
|
20241011,164800,68097205,661,661,661,661,0
|
|
20241011,164700,68097205,661,661,661,661,0
|
|
20241011,164600,68097205,661,661,661,661,0
|
|
20241011,164500,68097205,661,661,661,661,0
|
|
20241011,164400,68097205,661,661,661,661,0
|
|
20241011,164300,68097205,661,661,661,661,0
|
|
20241011,164200,68097205,661,661,661,661,0
|
|
20241011,164100,68097205,661,661,661,661,0
|
|
20241011,164000,68097205,661,661,661,661,0
|
|
20241011,163900,68097205,661,661,661,661,0
|
|
20241011,163800,68097205,661,661,661,661,0
|
|
20241011,163700,68097205,661,661,661,661,0
|
|
20241011,163600,68097205,661,661,661,661,0
|
|
20241011,163500,68097205,661,661,661,661,0
|
|
20241011,163400,68097205,661,661,661,661,0
|
|
20241011,163300,68097205,661,661,661,661,0
|
|
20241011,163200,68097205,661,661,661,661,0
|
|
20241011,163100,68097205,661,661,661,661,0
|
|
20241011,163000,68097205,661,661,661,661,0
|
|
20241011,162900,68097205,661,661,661,661,1617
|
|
20241011,162800,68097205,661,661,661,661,0
|
|
20241011,162700,68097205,661,661,661,661,0
|
|
20241011,162600,68097205,661,661,661,661,0
|
|
20241011,162500,68097205,661,661,661,661,0
|
|
20241011,162400,68097205,661,661,661,661,0
|
|
20241011,162300,68097205,661,661,661,661,0
|
|
20241011,162200,68097205,661,661,661,661,0
|
|
20241011,162100,68097205,661,661,661,661,0
|
|
20241011,162000,68097205,661,661,661,661,0
|
|
20241011,161900,68097205,661,661,661,661,0
|
|
20241011,161800,68097205,661,661,661,661,0
|
|
20241011,161700,68097205,661,661,661,661,0
|
|
20241011,161600,68097205,661,661,661,661,0
|
|
20241011,161500,68097205,661,661,661,661,0
|
|
20241011,161400,68097205,661,661,661,661,0
|
|
20241011,161300,68097205,661,661,661,661,0
|
|
20241011,161200,68097205,661,661,661,661,0
|
|
20241011,161100,68097205,661,661,661,661,0
|
|
20241011,161000,68097205,661,661,661,661,0
|
|
20241011,160900,68097205,661,661,661,661,0
|
|
20241011,160800,68097205,661,661,661,661,0
|
|
20241011,160700,68097205,661,661,661,661,0
|
|
20241011,160600,68097205,661,661,661,661,0
|
|
20241011,160500,68097205,661,661,661,661,0
|
|
20241011,160400,68097205,661,661,661,661,0
|
|
20241011,160300,68097205,661,661,661,661,0
|
|
20241011,160200,68097205,661,661,661,661,0
|
|
20241011,160100,68097205,661,661,661,661,0
|
|
20241011,160000,68097205,661,661,661,661,0
|
|
20241011,155900,68097205,661,661,661,661,1617
|
|
20241011,155800,68097205,661,661,661,661,0
|
|
20241011,155700,68097205,661,661,661,661,0
|
|
20241011,155600,68097205,661,661,661,661,0
|
|
20241011,155500,68097205,661,661,661,661,0
|
|
20241011,155400,68097205,661,661,661,661,0
|
|
20241011,155300,68097205,661,661,661,661,0
|
|
20241011,155200,68097205,661,661,661,661,0
|
|
20241011,155100,68097205,661,661,661,661,0
|
|
20241011,155000,68097205,661,661,661,661,0
|
|
20241011,154900,68097205,661,661,661,661,0
|
|
20241011,154800,68097205,661,661,661,661,0
|
|
20241011,154700,68097205,661,661,661,661,0
|
|
20241011,154600,68097205,661,661,661,661,0
|
|
20241011,154500,68097205,661,661,661,661,0
|
|
20241011,154400,68097205,661,661,661,661,0
|
|
20241011,154300,68097205,661,661,661,661,0
|
|
20241011,154200,68097205,661,661,661,661,0
|
|
20241011,154100,68097205,661,661,661,661,0
|
|
20241011,154000,68097205,661,661,661,661,0
|
|
20241011,153900,68097205,661,661,661,661,0
|
|
20241011,153800,68097205,661,661,661,661,0
|
|
20241011,153700,68097205,661,661,661,661,0
|
|
20241011,153600,68097205,661,661,661,661,0
|
|
20241011,153500,68097205,661,661,661,661,0
|
|
20241011,153400,68097205,661,661,661,661,0
|
|
20241011,153300,68097205,661,661,661,661,0
|
|
20241011,153200,68097205,661,661,661,661,0
|
|
20241011,153100,68097205,661,661,661,661,0
|
|
20241011,153000,68097205,661,661,661,661,1617
|
|
20241011,152900,67028368,669,669,669,669,0
|
|
20241011,152800,67028368,669,669,669,669,0
|
|
20241011,152700,67028368,669,669,669,669,0
|
|
20241011,152600,67028368,669,669,669,669,0
|
|
20241011,152500,67028368,669,669,669,669,0
|
|
20241011,152400,67028368,669,669,669,669,0
|
|
20241011,152300,67028368,669,669,669,669,0
|
|
20241011,152200,67028368,669,669,669,669,0
|
|
20241011,152100,67028368,669,669,669,669,0
|
|
20241011,152000,67028368,669,669,669,669,0
|
|
20241011,151900,67028368,669,673,673,668,1822
|
|
20241011,151800,65808602,681,681,681,681,0
|
|
20241011,151700,65808602,681,672,681,672,478
|
|
20241011,151600,65485837,671,671,671,671,0
|
|
20241011,151500,65485837,671,668,671,668,1077
|
|
20241011,151400,64765008,668,668,668,668,1
|
|
20241011,151300,64764340,665,668,668,665,3
|
|
20241011,151200,64762341,668,667,668,667,2
|
|
20241011,151100,64761006,667,666,667,666,2
|
|
20241011,151000,64759673,666,666,666,666,2
|
|
20241011,150900,64758341,663,663,663,663,0
|
|
20241011,150800,64758341,663,663,663,663,500
|
|
20241011,150700,64426841,668,668,668,668,0
|
|
20241011,150600,64426841,668,668,668,668,0
|
|
20241011,150500,64426841,668,668,668,668,0
|
|
20241011,150400,64426841,668,668,668,668,0
|
|
20241011,150300,64426841,668,668,668,668,0
|
|
20241011,150200,64426841,668,668,668,668,0
|
|
20241011,150100,64426841,668,668,668,668,0
|
|
20241011,150000,64426841,668,668,668,668,0
|
|
20241011,145900,64426841,668,668,668,668,0
|
|
20241011,145800,64426841,668,668,668,668,0
|
|
20241011,145700,64426841,668,668,668,668,0
|
|
20241011,145600,64426841,668,668,668,668,0
|
|
20241011,145500,64426841,668,668,668,668,0
|
|
20241011,145400,64426841,668,668,668,668,0
|
|
20241011,145300,64426841,668,668,668,668,0
|
|
20241011,145200,64426841,668,668,668,668,0
|
|
20241011,145100,64426841,668,668,668,668,0
|
|
20241011,145000,64426841,668,668,668,668,0
|
|
20241011,144900,64426841,668,668,668,668,0
|
|
20241011,144800,64426841,668,668,668,668,0
|
|
20241011,144700,64426841,668,668,668,668,0
|
|
20241011,144600,64426841,668,668,668,668,0
|
|
20241011,144500,64426841,668,668,668,668,0
|
|
20241011,144400,64426841,668,667,668,667,10
|
|
20241011,144300,64420162,661,661,661,661,0
|
|
20241011,144200,64420162,661,661,661,661,0
|
|
20241011,144100,64420162,661,661,661,661,0
|
|
20241011,144000,64420162,661,661,661,661,0
|
|
20241011,143900,64420162,661,661,661,661,0
|
|
20241011,143800,64420162,661,663,663,661,372
|
|
20241011,143700,64174155,669,669,669,669,0
|
|
20241011,143600,64174155,669,669,669,669,0
|
|
20241011,143500,64174155,669,669,669,669,0
|
|
20241011,143400,64174155,669,669,669,669,0
|
|
20241011,143300,64174155,669,669,669,669,0
|
|
20241011,143200,64174155,669,669,669,669,0
|
|
20241011,143100,64174155,669,669,669,669,0
|
|
20241011,143000,64174155,669,669,669,669,0
|
|
20241011,142900,64174155,669,669,669,669,0
|
|
20241011,142800,64174155,669,669,669,669,0
|
|
20241011,142700,64174155,669,669,669,669,0
|
|
20241011,142600,64174155,669,669,669,669,0
|
|
20241011,142500,64174155,669,669,669,669,0
|
|
20241011,142400,64174155,669,669,669,669,0
|
|
20241011,142300,64174155,669,668,669,668,10
|
|
20241011,142200,64167467,669,669,669,669,0
|
|
20241011,142100,64167467,669,669,669,669,0
|
|
20241011,142000,64167467,669,669,669,669,0
|
|
20241011,141900,64167467,669,669,669,669,0
|
|
20241011,141800,64167467,669,668,669,668,1360
|
|
20241011,141700,63258124,665,665,665,665,0
|
|
20241011,141600,63258124,665,665,665,665,0
|
|
20241011,141500,63258124,665,665,665,665,0
|
|
20241011,141400,63258124,665,665,665,665,0
|
|
20241011,141300,63258124,665,665,665,665,20
|
|
20241011,141200,63244824,663,663,663,663,0
|
|
20241011,141100,63244824,663,663,663,663,0
|
|
20241011,141000,63244824,663,663,663,663,0
|
|
20241011,140900,63244824,663,663,663,663,143
|
|
20241011,140800,63150015,669,669,669,669,0
|
|
20241011,140700,63150015,669,669,669,669,0
|
|
20241011,140600,63150015,669,665,669,665,2709
|
|
20241011,140500,61341812,665,665,665,665,0
|
|
20241011,140400,61341812,665,665,665,665,0
|
|
20241011,140300,61341812,665,665,665,665,0
|
|
20241011,140200,61341812,665,665,665,665,0
|
|
20241011,140100,61341812,665,665,665,665,0
|
|
20241011,140000,61341812,665,665,665,665,0
|
|
20241011,135900,61341812,665,665,665,665,12
|
|
20241011,135800,61333832,665,665,665,665,0
|
|
20241011,135700,61333832,665,665,665,665,300
|
|
20241011,135600,61134332,660,660,660,660,0
|
|
20241011,135500,61134332,660,660,660,660,0
|
|
20241011,135400,61134332,660,661,661,660,4608
|
|
20241011,135300,58092963,661,663,663,660,52281
|
|
20241011,135200,23580316,664,664,664,664,0
|
|
20241011,135100,23580316,664,664,664,664,1
|
|
20241011,135000,23579652,670,670,670,670,0
|
|
20241011,134900,23579652,670,670,670,670,0
|
|
20241011,134800,23579652,670,670,670,670,2
|
|
20241011,134700,23578312,671,666,671,666,6
|
|
20241011,134600,23574301,660,660,660,660,0
|
|
20241011,134500,23574301,660,665,665,660,993
|
|
20241011,134400,22918591,669,669,669,669,7
|
|
20241011,134300,22913908,666,670,670,666,395
|
|
20241011,134200,22650827,671,671,671,671,0
|
|
20241011,134100,22650827,671,671,671,671,0
|
|
20241011,134000,22650827,671,671,671,671,0
|
|
20241011,133900,22650827,671,671,671,671,0
|
|
20241011,133800,22650827,671,671,671,671,5
|
|
20241011,133700,22647472,671,671,671,671,0
|
|
20241011,133600,22647472,671,671,671,671,0
|
|
20241011,133500,22647472,671,671,671,671,0
|
|
20241011,133400,22647472,671,671,671,671,0
|
|
20241011,133300,22647472,671,671,671,671,0
|
|
20241011,133200,22647472,671,671,671,671,0
|
|
20241011,133100,22647472,671,673,673,671,3
|
|
20241011,133000,22645456,676,676,676,676,0
|
|
20241011,132900,22645456,676,675,676,675,120
|
|
20241011,132800,22564360,676,676,676,676,0
|
|
20241011,132700,22564360,676,676,676,676,0
|
|
20241011,132600,22564360,676,676,676,676,0
|
|
20241011,132500,22564360,676,676,676,676,0
|
|
20241011,132400,22564360,676,676,676,676,0
|
|
20241011,132300,22564360,676,676,676,676,0
|
|
20241011,132200,22564360,676,676,676,676,0
|
|
20241011,132100,22564360,676,676,676,676,0
|
|
20241011,132000,22564360,676,676,676,676,0
|
|
20241011,131900,22564360,676,676,676,676,0
|
|
20241011,131800,22564360,676,676,676,676,0
|
|
20241011,131700,22564360,676,676,676,676,0
|
|
20241011,131600,22564360,676,676,676,676,0
|
|
20241011,131500,22564360,676,670,676,670,1348
|
|
20241011,131400,21654565,670,670,670,670,0
|
|
20241011,131300,21654565,670,670,670,670,0
|
|
20241011,131200,21654565,670,670,670,670,0
|
|
20241011,131100,21654565,670,670,670,670,10
|
|
20241011,131000,21647865,670,670,670,670,0
|
|
20241011,130900,21647865,670,670,670,670,10
|
|
20241011,130800,21641165,669,669,669,669,0
|
|
20241011,130700,21641165,669,670,670,669,22
|
|
20241011,130600,21626441,670,669,671,669,84
|
|
20241011,130500,21570239,669,669,669,669,0
|
|
20241011,130400,21570239,669,670,670,669,25
|
|
20241011,130300,21553504,665,665,665,665,0
|
|
20241011,130200,21553504,665,667,671,665,6
|
|
20241011,130100,21549494,666,660,666,660,121
|
|
20241011,130000,21468986,660,676,676,650,11421
|
|
20241011,125900,13969072,683,683,683,683,0
|
|
20241011,125800,13969072,683,683,683,683,0
|
|
20241011,125700,13969072,683,682,683,682,241
|
|
20241011,125600,13804489,683,683,683,683,0
|
|
20241011,125500,13804489,683,683,683,683,0
|
|
20241011,125400,13804489,683,681,683,681,22
|
|
20241011,125300,13789505,677,677,677,677,0
|
|
20241011,125200,13789505,677,678,678,677,44
|
|
20241011,125100,13759676,678,678,678,678,0
|
|
20241011,125000,13759676,678,678,678,678,0
|
|
20241011,124900,13759676,678,678,678,678,0
|
|
20241011,124800,13759676,678,678,678,678,14
|
|
20241011,124700,13750184,678,678,678,678,0
|
|
20241011,124600,13750184,678,678,678,678,0
|
|
20241011,124500,13750184,678,678,678,678,0
|
|
20241011,124400,13750184,678,678,678,678,0
|
|
20241011,124300,13750184,678,678,678,678,0
|
|
20241011,124200,13750184,678,678,678,678,0
|
|
20241011,124100,13750184,678,678,678,678,0
|
|
20241011,124000,13750184,678,678,678,678,0
|
|
20241011,123900,13750184,678,678,678,678,0
|
|
20241011,123800,13750184,678,680,680,678,39
|
|
20241011,123700,13723668,679,679,679,679,0
|
|
20241011,123600,13723668,679,679,679,679,0
|
|
20241011,123500,13723668,679,679,679,679,0
|
|
20241011,123400,13723668,679,679,679,679,0
|
|
20241011,123300,13723668,679,679,679,679,0
|
|
20241011,123200,13723668,679,679,679,679,0
|
|
20241011,123100,13723668,679,679,679,679,0
|
|
20241011,123000,13723668,679,679,679,679,3
|
|
20241011,122900,13721631,680,680,680,680,2
|
|
20241011,122800,13720271,681,681,681,681,0
|
|
20241011,122700,13720271,681,681,681,681,0
|
|
20241011,122600,13720271,681,681,681,681,0
|
|
20241011,122500,13720271,681,681,681,681,0
|
|
20241011,122400,13720271,681,681,681,681,0
|
|
20241011,122300,13720271,681,681,681,681,0
|
|
20241011,122200,13720271,681,681,681,681,0
|
|
20241011,122100,13720271,681,681,681,681,0
|
|
20241011,122000,13720271,681,683,683,681,3
|
|
20241011,121900,13718225,686,686,686,686,0
|
|
20241011,121800,13718225,686,686,686,686,0
|
|
20241011,121700,13718225,686,686,686,686,0
|
|
20241011,121600,13718225,686,686,686,686,0
|
|
20241011,121500,13718225,686,686,686,686,0
|
|
20241011,121400,13718225,686,686,686,686,0
|
|
20241011,121300,13718225,686,686,686,686,0
|
|
20241011,121200,13718225,686,686,686,686,0
|
|
20241011,121100,13718225,686,686,686,686,0
|
|
20241011,121000,13718225,686,686,686,686,0
|
|
20241011,120900,13718225,686,686,686,686,21
|
|
20241011,120800,13703819,683,683,686,683,72
|
|
20241011,120700,13654636,680,680,680,680,0
|
|
20241011,120600,13654636,680,680,680,680,0
|
|
20241011,120500,13654636,680,680,680,680,0
|
|
20241011,120400,13654636,680,680,680,680,0
|
|
20241011,120300,13654636,680,680,680,680,0
|
|
20241011,120200,13654636,680,680,680,680,1
|
|
20241011,120100,13653956,681,681,681,681,0
|
|
20241011,120000,13653956,681,676,681,674,1163
|
|
20241011,115900,12864576,676,676,676,676,0
|
|
20241011,115800,12864576,676,676,676,676,0
|
|
20241011,115700,12864576,676,676,676,676,0
|
|
20241011,115600,12864576,676,676,676,676,1
|
|
20241011,115500,12863900,676,676,676,676,0
|
|
20241011,115400,12863900,676,677,677,676,7
|
|
20241011,115300,12859163,678,678,678,678,0
|
|
20241011,115200,12859163,678,678,678,678,0
|
|
20241011,115100,12859163,678,678,678,678,0
|
|
20241011,115000,12859163,678,678,678,678,0
|
|
20241011,114900,12859163,678,678,678,678,0
|
|
20241011,114800,12859163,678,678,678,678,0
|
|
20241011,114700,12859163,678,678,678,678,0
|
|
20241011,114600,12859163,678,678,678,678,0
|
|
20241011,114500,12859163,678,678,678,678,0
|
|
20241011,114400,12859163,678,678,678,678,0
|
|
20241011,114300,12859163,678,678,678,678,0
|
|
20241011,114200,12859163,678,678,678,678,0
|
|
20241011,114100,12859163,678,678,678,678,0
|
|
20241011,114000,12859163,678,678,678,678,0
|
|
20241011,113900,12859163,678,678,678,678,0
|
|
20241011,113800,12859163,678,678,678,678,0
|
|
20241011,113700,12859163,678,678,678,678,1
|
|
20241011,113600,12858485,681,681,681,681,0
|
|
20241011,113500,12858485,681,681,681,681,0
|
|
20241011,113400,12858485,681,681,681,681,497
|
|
20241011,113300,12520028,681,681,681,681,0
|
|
20241011,113200,12520028,681,681,681,681,0
|
|
20241011,113100,12520028,681,681,681,681,0
|
|
20241011,113000,12520028,681,681,681,681,0
|
|
20241011,112900,12520028,681,681,681,681,0
|
|
20241011,112800,12520028,681,681,681,681,0
|
|
20241011,112700,12520028,681,681,681,681,0
|
|
20241011,112600,12520028,681,681,681,681,0
|
|
20241011,112500,12520028,681,681,681,681,0
|
|
20241011,112400,12520028,681,681,681,681,1
|
|
20241011,112300,12519347,678,678,678,678,0
|
|
20241011,112200,12519347,678,678,678,678,0
|
|
20241011,112100,12519347,678,678,678,678,0
|
|
20241011,112000,12519347,678,678,678,678,0
|
|
20241011,111900,12519347,678,678,678,678,0
|
|
20241011,111800,12519347,678,678,678,678,1
|
|
20241011,111700,12518669,681,681,681,681,5
|
|
20241011,111600,12515264,681,681,681,681,0
|
|
20241011,111500,12515264,681,681,681,681,0
|
|
20241011,111400,12515264,681,681,681,681,0
|
|
20241011,111300,12515264,681,681,681,681,0
|
|
20241011,111200,12515264,681,681,681,681,0
|
|
20241011,111100,12515264,681,681,681,681,0
|
|
20241011,111000,12515264,681,681,681,681,0
|
|
20241011,110900,12515264,681,681,681,681,0
|
|
20241011,110800,12515264,681,681,681,681,0
|
|
20241011,110700,12515264,681,681,681,681,0
|
|
20241011,110600,12515264,681,681,681,681,0
|
|
20241011,110500,12515264,681,681,681,681,0
|
|
20241011,110400,12515264,681,681,681,681,0
|
|
20241011,110300,12515264,681,681,681,681,0
|
|
20241011,110200,12515264,681,681,681,681,0
|
|
20241011,110100,12515264,681,681,681,681,0
|
|
20241011,110000,12515264,681,681,681,681,5
|
|
20241011,105900,12511859,681,681,681,681,20
|
|
20241011,105800,12498239,679,681,681,679,17
|
|
20241011,105700,12486666,681,681,681,681,0
|
|
20241011,105600,12486666,681,681,681,681,0
|
|
20241011,105500,12486666,681,681,681,681,0
|
|
20241011,105400,12486666,681,681,681,681,0
|
|
20241011,105300,12486666,681,680,681,680,4
|
|
20241011,105200,12483944,687,687,687,687,0
|
|
20241011,105100,12483944,687,686,687,686,18
|
|
20241011,105000,12471595,686,686,686,686,0
|
|
20241011,104900,12471595,686,686,686,686,0
|
|
20241011,104800,12471595,686,686,686,686,0
|
|
20241011,104700,12471595,686,686,686,686,0
|
|
20241011,104600,12471595,686,686,686,686,0
|
|
20241011,104500,12471595,686,686,686,686,0
|
|
20241011,104400,12471595,686,686,686,686,2
|
|
20241011,104300,12470223,686,686,686,686,0
|
|
20241011,104200,12470223,686,686,686,686,39
|
|
20241011,104100,12443469,686,686,686,686,41
|
|
20241011,104000,12415343,686,682,686,681,22
|
|
20241011,103900,12400260,684,686,686,683,24
|
|
20241011,103800,12383801,686,681,686,679,61
|
|
20241011,103700,12342092,686,679,686,679,75
|
|
20241011,103600,12290989,677,677,677,675,127
|
|
20241011,103500,12205020,677,677,677,677,0
|
|
20241011,103400,12205020,677,677,677,677,0
|
|
20241011,103300,12205020,677,677,677,677,0
|
|
20241011,103200,12205020,677,677,677,677,0
|
|
20241011,103100,12205020,677,677,677,677,0
|
|
20241011,103000,12205020,677,677,677,677,0
|
|
20241011,102900,12205020,677,677,677,677,0
|
|
20241011,102800,12205020,677,677,677,677,0
|
|
20241011,102700,12205020,677,677,677,677,0
|
|
20241011,102600,12205020,677,677,677,677,0
|
|
20241011,102500,12205020,677,677,677,677,1
|
|
20241011,102400,12204343,676,676,676,676,0
|
|
20241011,102300,12204343,676,676,676,676,0
|
|
20241011,102200,12204343,676,676,676,676,1
|
|
20241011,102100,12203667,677,677,677,677,0
|
|
20241011,102000,12203667,677,677,677,677,0
|
|
20241011,101900,12203667,677,677,677,677,0
|
|
20241011,101800,12203667,677,677,677,677,0
|
|
20241011,101700,12203667,677,677,677,677,0
|
|
20241011,101600,12203667,677,677,677,677,0
|
|
20241011,101500,12203667,677,677,677,677,0
|
|
20241011,101400,12203667,677,677,677,677,0
|
|
20241011,101300,12203667,677,677,677,677,0
|
|
20241011,101200,12203667,677,677,677,677,0
|
|
20241011,101100,12203667,677,677,677,677,0
|
|
20241011,101000,12203667,677,671,677,671,1362
|
|
20241011,100900,11285996,672,672,672,672,0
|
|
20241011,100800,11285996,672,672,672,672,0
|
|
20241011,100700,11285996,672,672,672,672,0
|
|
20241011,100600,11285996,672,670,672,670,348
|
|
20241011,100500,11052404,672,672,672,672,0
|
|
20241011,100400,11052404,672,672,672,672,0
|
|
20241011,100300,11052404,672,672,672,672,0
|
|
20241011,100200,11052404,672,665,672,664,961
|
|
20241011,100100,10413371,666,668,668,666,645
|
|
20241011,100000,9982572,669,670,670,669,543
|
|
20241011,095900,9618781,671,672,672,671,328
|
|
20241011,095800,9398393,673,674,674,673,22
|
|
20241011,095700,9383583,674,676,676,674,434
|
|
20241011,095600,9090830,677,677,677,677,0
|
|
20241011,095500,9090830,677,677,677,677,0
|
|
20241011,095400,9090830,677,676,677,676,76
|
|
20241011,095300,9039414,677,677,677,677,0
|
|
20241011,095200,9039414,677,677,677,677,0
|
|
20241011,095100,9039414,677,677,677,677,0
|
|
20241011,095000,9039414,677,677,677,677,174
|
|
20241011,094900,8921616,676,676,676,676,0
|
|
20241011,094800,8921616,676,676,676,676,0
|
|
20241011,094700,8921616,676,676,676,676,1
|
|
20241011,094600,8920940,676,676,676,676,48
|
|
20241011,094500,8888492,676,676,676,676,5
|
|
20241011,094400,8885112,677,677,677,677,9
|
|
20241011,094300,8879019,675,675,675,675,0
|
|
20241011,094200,8879019,675,675,675,675,0
|
|
20241011,094100,8879019,675,675,675,675,110
|
|
20241011,094000,8804769,675,675,675,675,0
|
|
20241011,093900,8804769,675,675,675,675,1
|
|
20241011,093800,8804094,677,677,677,677,0
|
|
20241011,093700,8804094,677,677,677,677,0
|
|
20241011,093600,8804094,677,677,677,677,1000
|
|
20241011,093500,8127094,681,681,681,681,0
|
|
20241011,093400,8127094,681,681,681,681,0
|
|
20241011,093300,8127094,681,681,681,681,1
|
|
20241011,093200,8126413,680,680,680,680,1
|
|
20241011,093100,8125733,681,678,682,677,67
|
|
20241011,093000,8080328,679,679,679,679,1393
|
|
20241011,092900,7134481,679,679,679,679,0
|
|
20241011,092800,7134481,679,679,679,679,0
|
|
20241011,092700,7134481,679,679,679,679,337
|
|
20241011,092600,6905658,680,680,680,680,0
|
|
20241011,092500,6905658,680,682,682,680,20
|
|
20241011,092400,6892054,683,683,683,683,0
|
|
20241011,092300,6892054,683,687,687,683,8232
|
|
20241011,092200,1252152,688,688,688,688,0
|
|
20241011,092100,1252152,688,688,688,688,0
|
|
20241011,092000,1252152,688,688,688,688,5
|
|
20241011,091900,1248712,689,689,689,689,0
|
|
20241011,091800,1248712,689,689,689,689,436
|
|
20241011,091700,948308,689,689,689,689,0
|
|
20241011,091600,948308,689,689,689,689,0
|
|
20241011,091500,948308,689,689,689,689,0
|
|
20241011,091400,948308,689,689,689,689,27
|
|
20241011,091300,929705,694,694,694,694,0
|
|
20241011,091200,929705,694,694,694,694,1
|
|
20241011,091100,929011,696,696,696,696,1
|
|
20241011,091000,928315,696,696,696,696,287
|
|
20241011,090900,728563,687,697,697,687,317
|
|
20241011,090800,509519,698,698,698,698,0
|
|
20241011,090700,509519,698,688,698,688,333
|
|
20241011,090600,277548,687,687,687,687,0
|
|
20241011,090500,277548,687,687,687,687,101
|
|
20241011,090400,208161,687,687,687,687,0
|
|
20241011,090300,208161,687,687,687,687,0
|
|
20241011,090200,208161,687,687,687,687,0
|
|
20241011,090100,208161,687,687,687,687,0
|
|
20241011,090000,208161,687,687,687,687,303
|