670 lines
28 KiB
CSV
670 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200700,11198331,347,347,347,347,5367
|
|
20241007,200600,11198331,347,347,347,347,0
|
|
20241007,200500,11198331,347,347,347,347,0
|
|
20241007,200400,11198331,347,347,347,347,0
|
|
20241007,200300,11198331,347,347,347,347,0
|
|
20241007,200200,11198331,347,347,347,347,0
|
|
20241007,200100,11198331,347,347,347,347,0
|
|
20241007,200000,11198331,347,347,347,347,0
|
|
20241007,195900,11198331,347,347,347,347,0
|
|
20241007,195800,11198331,347,347,347,347,0
|
|
20241007,195700,11198331,347,347,347,347,0
|
|
20241007,195600,11198331,347,347,347,347,0
|
|
20241007,195500,11198331,347,347,347,347,0
|
|
20241007,195400,11198331,347,347,347,347,0
|
|
20241007,195300,11198331,347,347,347,347,0
|
|
20241007,195200,11198331,347,347,347,347,0
|
|
20241007,195100,11198331,347,347,347,347,0
|
|
20241007,195000,11198331,347,347,347,347,0
|
|
20241007,194900,11198331,347,347,347,347,0
|
|
20241007,194800,11198331,347,347,347,347,0
|
|
20241007,194700,11198331,347,347,347,347,0
|
|
20241007,194600,11198331,347,347,347,347,0
|
|
20241007,194500,11198331,347,347,347,347,0
|
|
20241007,194400,11198331,347,347,347,347,0
|
|
20241007,194300,11198331,347,347,347,347,0
|
|
20241007,194200,11198331,347,347,347,347,0
|
|
20241007,194100,11198331,347,347,347,347,0
|
|
20241007,194000,11198331,347,347,347,347,0
|
|
20241007,193900,11198331,347,347,347,347,0
|
|
20241007,193800,11198331,347,347,347,347,0
|
|
20241007,193700,11198331,347,347,347,347,5367
|
|
20241007,193600,11198331,347,347,347,347,0
|
|
20241007,193500,11198331,347,347,347,347,0
|
|
20241007,193400,11198331,347,347,347,347,0
|
|
20241007,193300,11198331,347,347,347,347,0
|
|
20241007,193200,11198331,347,347,347,347,0
|
|
20241007,193100,11198331,347,347,347,347,0
|
|
20241007,193000,11198331,347,347,347,347,0
|
|
20241007,192900,11198331,347,347,347,347,0
|
|
20241007,192800,11198331,347,347,347,347,0
|
|
20241007,192700,11198331,347,347,347,347,0
|
|
20241007,192600,11198331,347,347,347,347,0
|
|
20241007,192500,11198331,347,347,347,347,0
|
|
20241007,192400,11198331,347,347,347,347,0
|
|
20241007,192300,11198331,347,347,347,347,0
|
|
20241007,192200,11198331,347,347,347,347,0
|
|
20241007,192100,11198331,347,347,347,347,0
|
|
20241007,192000,11198331,347,347,347,347,0
|
|
20241007,191900,11198331,347,347,347,347,0
|
|
20241007,191800,11198331,347,347,347,347,0
|
|
20241007,191700,11198331,347,347,347,347,0
|
|
20241007,191600,11198331,347,347,347,347,0
|
|
20241007,191500,11198331,347,347,347,347,0
|
|
20241007,191400,11198331,347,347,347,347,0
|
|
20241007,191300,11198331,347,347,347,347,0
|
|
20241007,191200,11198331,347,347,347,347,0
|
|
20241007,191100,11198331,347,347,347,347,0
|
|
20241007,191000,11198331,347,347,347,347,0
|
|
20241007,190900,11198331,347,347,347,347,0
|
|
20241007,190800,11198331,347,347,347,347,0
|
|
20241007,190700,11198331,347,347,347,347,5367
|
|
20241007,190600,11198331,347,347,347,347,0
|
|
20241007,190500,11198331,347,347,347,347,0
|
|
20241007,190400,11198331,347,347,347,347,0
|
|
20241007,190300,11198331,347,347,347,347,0
|
|
20241007,190200,11198331,347,347,347,347,0
|
|
20241007,190100,11198331,347,347,347,347,0
|
|
20241007,190000,11198331,347,347,347,347,0
|
|
20241007,185900,11198331,347,347,347,347,0
|
|
20241007,185800,11198331,347,347,347,347,0
|
|
20241007,185700,11198331,347,347,347,347,0
|
|
20241007,185600,11198331,347,347,347,347,0
|
|
20241007,185500,11198331,347,347,347,347,0
|
|
20241007,185400,11198331,347,347,347,347,0
|
|
20241007,185300,11198331,347,347,347,347,0
|
|
20241007,185200,11198331,347,347,347,347,0
|
|
20241007,185100,11198331,347,347,347,347,0
|
|
20241007,185000,11198331,347,347,347,347,0
|
|
20241007,184900,11198331,347,347,347,347,0
|
|
20241007,184800,11198331,347,347,347,347,0
|
|
20241007,184700,11198331,347,347,347,347,0
|
|
20241007,184600,11198331,347,347,347,347,0
|
|
20241007,184500,11198331,347,347,347,347,0
|
|
20241007,184400,11198331,347,347,347,347,0
|
|
20241007,184300,11198331,347,347,347,347,0
|
|
20241007,184200,11198331,347,347,347,347,0
|
|
20241007,184100,11198331,347,347,347,347,0
|
|
20241007,184000,11198331,347,347,347,347,0
|
|
20241007,183900,11198331,347,347,347,347,0
|
|
20241007,183800,11198331,347,347,347,347,0
|
|
20241007,183700,11198331,347,347,347,347,5367
|
|
20241007,183600,11198331,347,347,347,347,0
|
|
20241007,183500,11198331,347,347,347,347,0
|
|
20241007,183400,11198331,347,347,347,347,0
|
|
20241007,183300,11198331,347,347,347,347,0
|
|
20241007,183200,11198331,347,347,347,347,0
|
|
20241007,183100,11198331,347,347,347,347,0
|
|
20241007,183000,11198331,347,347,347,347,0
|
|
20241007,182900,11198331,347,347,347,347,0
|
|
20241007,182800,11198331,347,347,347,347,0
|
|
20241007,182700,11198331,347,347,347,347,0
|
|
20241007,182600,11198331,347,347,347,347,0
|
|
20241007,182500,11198331,347,347,347,347,0
|
|
20241007,182400,11198331,347,347,347,347,0
|
|
20241007,182300,11198331,347,347,347,347,0
|
|
20241007,182200,11198331,347,347,347,347,0
|
|
20241007,182100,11198331,347,347,347,347,0
|
|
20241007,182000,11198331,347,347,347,347,0
|
|
20241007,181900,11198331,347,347,347,347,0
|
|
20241007,181800,11198331,347,347,347,347,0
|
|
20241007,181700,11198331,347,347,347,347,0
|
|
20241007,181600,11198331,347,347,347,347,0
|
|
20241007,181500,11198331,347,347,347,347,0
|
|
20241007,181400,11198331,347,347,347,347,0
|
|
20241007,181300,11198331,347,347,347,347,0
|
|
20241007,181200,11198331,347,347,347,347,0
|
|
20241007,181100,11198331,347,347,347,347,0
|
|
20241007,181000,11198331,347,347,347,347,0
|
|
20241007,180900,11198331,347,347,347,347,0
|
|
20241007,180800,11198331,347,347,347,347,0
|
|
20241007,180700,11198331,347,347,347,347,5367
|
|
20241007,180600,11198331,347,347,347,347,0
|
|
20241007,180500,11198331,347,347,347,347,0
|
|
20241007,180400,11198331,347,347,347,347,0
|
|
20241007,180300,11198331,347,347,347,347,0
|
|
20241007,180200,11198331,347,347,347,347,0
|
|
20241007,180100,11198331,347,347,347,347,0
|
|
20241007,180000,11198331,347,347,347,347,0
|
|
20241007,175900,11198331,347,347,347,347,0
|
|
20241007,175800,11198331,347,347,347,347,0
|
|
20241007,175700,11198331,347,347,347,347,0
|
|
20241007,175600,11198331,347,347,347,347,0
|
|
20241007,175500,11198331,347,347,347,347,0
|
|
20241007,175400,11198331,347,347,347,347,0
|
|
20241007,175300,11198331,347,347,347,347,0
|
|
20241007,175200,11198331,347,347,347,347,0
|
|
20241007,175100,11198331,347,347,347,347,0
|
|
20241007,175000,11198331,347,347,347,347,0
|
|
20241007,174900,11198331,347,347,347,347,0
|
|
20241007,174800,11198331,347,347,347,347,0
|
|
20241007,174700,11198331,347,347,347,347,0
|
|
20241007,174600,11198331,347,347,347,347,0
|
|
20241007,174500,11198331,347,347,347,347,0
|
|
20241007,174400,11198331,347,347,347,347,0
|
|
20241007,174300,11198331,347,347,347,347,0
|
|
20241007,174200,11198331,347,347,347,347,0
|
|
20241007,174100,11198331,347,347,347,347,0
|
|
20241007,174000,11198331,347,347,347,347,0
|
|
20241007,173900,11198331,347,347,347,347,0
|
|
20241007,173800,11198331,347,347,347,347,0
|
|
20241007,173700,11198331,347,347,347,347,5367
|
|
20241007,173600,11198331,347,347,347,347,0
|
|
20241007,173500,11198331,347,347,347,347,0
|
|
20241007,173400,11198331,347,347,347,347,0
|
|
20241007,173300,11198331,347,347,347,347,0
|
|
20241007,173200,11198331,347,347,347,347,0
|
|
20241007,173100,11198331,347,347,347,347,0
|
|
20241007,173000,11198331,347,347,347,347,0
|
|
20241007,172900,11198331,347,347,347,347,0
|
|
20241007,172800,11198331,347,347,347,347,0
|
|
20241007,172700,11198331,347,347,347,347,0
|
|
20241007,172600,11198331,347,347,347,347,0
|
|
20241007,172500,11198331,347,347,347,347,0
|
|
20241007,172400,11198331,347,347,347,347,0
|
|
20241007,172300,11198331,347,347,347,347,0
|
|
20241007,172200,11198331,347,347,347,347,0
|
|
20241007,172100,11198331,347,347,347,347,0
|
|
20241007,172000,11198331,347,347,347,347,0
|
|
20241007,171900,11198331,347,347,347,347,0
|
|
20241007,171800,11198331,347,347,347,347,0
|
|
20241007,171700,11198331,347,347,347,347,0
|
|
20241007,171600,11198331,347,347,347,347,0
|
|
20241007,171500,11198331,347,347,347,347,0
|
|
20241007,171400,11198331,347,347,347,347,0
|
|
20241007,171300,11198331,347,347,347,347,0
|
|
20241007,171200,11198331,347,347,347,347,0
|
|
20241007,171100,11198331,347,347,347,347,0
|
|
20241007,171000,11198331,347,347,347,347,0
|
|
20241007,170900,11198331,347,347,347,347,0
|
|
20241007,170800,11198331,347,347,347,347,0
|
|
20241007,170700,11198331,347,347,347,347,5367
|
|
20241007,170600,11198331,347,347,347,347,0
|
|
20241007,170500,11198331,347,347,347,347,0
|
|
20241007,170400,11198331,347,347,347,347,0
|
|
20241007,170300,11198331,347,347,347,347,0
|
|
20241007,170200,11198331,347,347,347,347,0
|
|
20241007,170100,11198331,347,347,347,347,0
|
|
20241007,170000,11198331,347,347,347,347,0
|
|
20241007,165900,11198331,347,347,347,347,0
|
|
20241007,165800,11198331,347,347,347,347,0
|
|
20241007,165700,11198331,347,347,347,347,0
|
|
20241007,165600,11198331,347,347,347,347,0
|
|
20241007,165500,11198331,347,347,347,347,0
|
|
20241007,165400,11198331,347,347,347,347,0
|
|
20241007,165300,11198331,347,347,347,347,0
|
|
20241007,165200,11198331,347,347,347,347,0
|
|
20241007,165100,11198331,347,347,347,347,0
|
|
20241007,165000,11198331,347,347,347,347,0
|
|
20241007,164900,11198331,347,347,347,347,0
|
|
20241007,164800,11198331,347,347,347,347,0
|
|
20241007,164700,11198331,347,347,347,347,0
|
|
20241007,164600,11198331,347,347,347,347,0
|
|
20241007,164500,11198331,347,347,347,347,0
|
|
20241007,164400,11198331,347,347,347,347,0
|
|
20241007,164300,11198331,347,347,347,347,0
|
|
20241007,164200,11198331,347,347,347,347,0
|
|
20241007,164100,11198331,347,347,347,347,0
|
|
20241007,164000,11198331,347,347,347,347,0
|
|
20241007,163900,11198331,347,347,347,347,0
|
|
20241007,163800,11198331,347,347,347,347,0
|
|
20241007,163700,11198331,347,347,347,347,5367
|
|
20241007,163600,11198331,347,347,347,347,0
|
|
20241007,163500,11198331,347,347,347,347,0
|
|
20241007,163400,11198331,347,347,347,347,0
|
|
20241007,163300,11198331,347,347,347,347,0
|
|
20241007,163200,11198331,347,347,347,347,0
|
|
20241007,163100,11198331,347,347,347,347,0
|
|
20241007,163000,11198331,347,347,347,347,0
|
|
20241007,162900,11198331,347,347,347,347,0
|
|
20241007,162800,11198331,347,347,347,347,0
|
|
20241007,162700,11198331,347,347,347,347,0
|
|
20241007,162600,11198331,347,347,347,347,0
|
|
20241007,162500,11198331,347,347,347,347,0
|
|
20241007,162400,11198331,347,347,347,347,0
|
|
20241007,162300,11198331,347,347,347,347,0
|
|
20241007,162200,11198331,347,347,347,347,0
|
|
20241007,162100,11198331,347,347,347,347,0
|
|
20241007,162000,11198331,347,347,347,347,0
|
|
20241007,161900,11198331,347,347,347,347,0
|
|
20241007,161800,11198331,347,347,347,347,0
|
|
20241007,161700,11198331,347,347,347,347,0
|
|
20241007,161600,11198331,347,347,347,347,0
|
|
20241007,161500,11198331,347,347,347,347,0
|
|
20241007,161400,11198331,347,347,347,347,0
|
|
20241007,161300,11198331,347,347,347,347,0
|
|
20241007,161200,11198331,347,347,347,347,0
|
|
20241007,161100,11198331,347,347,347,347,0
|
|
20241007,161000,11198331,347,347,347,347,0
|
|
20241007,160900,11198331,347,347,347,347,0
|
|
20241007,160800,11198331,347,347,347,347,0
|
|
20241007,160700,11198331,347,347,347,347,5367
|
|
20241007,160600,11198331,347,347,347,347,0
|
|
20241007,160500,11198331,347,347,347,347,0
|
|
20241007,160400,11198331,347,347,347,347,0
|
|
20241007,160300,11198331,347,347,347,347,0
|
|
20241007,160200,11198331,347,347,347,347,0
|
|
20241007,160100,11198331,347,347,347,347,0
|
|
20241007,160000,11198331,347,347,347,347,0
|
|
20241007,155900,11198331,347,347,347,347,0
|
|
20241007,155800,11198331,347,347,347,347,0
|
|
20241007,155700,11198331,347,347,347,347,0
|
|
20241007,155600,11198331,347,347,347,347,0
|
|
20241007,155500,11198331,347,347,347,347,0
|
|
20241007,155400,11198331,347,347,347,347,0
|
|
20241007,155300,11198331,347,347,347,347,0
|
|
20241007,155200,11198331,347,347,347,347,0
|
|
20241007,155100,11198331,347,347,347,347,0
|
|
20241007,155000,11198331,347,347,347,347,0
|
|
20241007,154900,11198331,347,347,347,347,0
|
|
20241007,154800,11198331,347,347,347,347,0
|
|
20241007,154700,11198331,347,347,347,347,0
|
|
20241007,154600,11198331,347,347,347,347,0
|
|
20241007,154500,11198331,347,347,347,347,0
|
|
20241007,154400,11198331,347,347,347,347,0
|
|
20241007,154300,11198331,347,347,347,347,0
|
|
20241007,154200,11198331,347,347,347,347,0
|
|
20241007,154100,11198331,347,347,347,347,0
|
|
20241007,154000,11198331,347,347,347,347,0
|
|
20241007,153900,11198331,347,347,347,347,0
|
|
20241007,153800,11198331,347,347,347,347,0
|
|
20241007,153700,11198331,347,347,347,347,5367
|
|
20241007,153600,11198331,347,347,347,347,0
|
|
20241007,153500,11198331,347,347,347,347,0
|
|
20241007,153400,11198331,347,347,347,347,0
|
|
20241007,153300,11198331,347,347,347,347,0
|
|
20241007,153200,11198331,347,347,347,347,0
|
|
20241007,153100,11198331,347,347,347,347,0
|
|
20241007,153000,11198331,347,347,347,347,5367
|
|
20241007,152900,9335982,348,348,348,348,0
|
|
20241007,152800,9335982,348,348,348,348,0
|
|
20241007,152700,9335982,348,348,348,348,0
|
|
20241007,152600,9335982,348,348,348,348,0
|
|
20241007,152500,9335982,348,348,348,348,0
|
|
20241007,152400,9335982,348,348,348,348,0
|
|
20241007,152300,9335982,348,348,348,348,0
|
|
20241007,152200,9335982,348,348,348,348,0
|
|
20241007,152100,9335982,348,348,348,348,0
|
|
20241007,152000,9335982,348,348,348,348,0
|
|
20241007,151900,9335982,348,351,351,348,8
|
|
20241007,151800,9333177,348,350,350,348,243
|
|
20241007,151700,9248437,351,351,351,351,0
|
|
20241007,151600,9248437,351,351,351,351,0
|
|
20241007,151500,9248437,351,351,351,351,0
|
|
20241007,151400,9248437,351,351,351,351,0
|
|
20241007,151300,9248437,351,351,351,351,0
|
|
20241007,151200,9248437,351,351,351,351,0
|
|
20241007,151100,9248437,351,351,351,351,0
|
|
20241007,151000,9248437,351,351,351,351,0
|
|
20241007,150900,9248437,351,351,351,351,0
|
|
20241007,150800,9248437,351,351,351,351,2
|
|
20241007,150700,9247735,351,351,351,351,5
|
|
20241007,150600,9245980,350,350,350,350,0
|
|
20241007,150500,9245980,350,350,350,350,0
|
|
20241007,150400,9245980,350,350,350,350,0
|
|
20241007,150300,9245980,350,350,350,350,3
|
|
20241007,150200,9244930,350,350,350,350,50
|
|
20241007,150100,9227430,350,350,350,350,0
|
|
20241007,150000,9227430,350,350,350,350,47
|
|
20241007,145900,9210980,351,351,351,351,0
|
|
20241007,145800,9210980,351,351,351,351,5
|
|
20241007,145700,9209225,350,350,350,350,0
|
|
20241007,145600,9209225,350,350,350,350,0
|
|
20241007,145500,9209225,350,350,350,350,0
|
|
20241007,145400,9209225,350,350,350,350,50
|
|
20241007,145300,9191725,350,350,350,350,0
|
|
20241007,145200,9191725,350,350,350,350,0
|
|
20241007,145100,9191725,350,350,350,350,0
|
|
20241007,145000,9191725,350,350,350,350,0
|
|
20241007,144900,9191725,350,350,350,350,0
|
|
20241007,144800,9191725,350,350,350,350,47
|
|
20241007,144700,9175275,351,351,351,351,0
|
|
20241007,144600,9175275,351,351,351,351,0
|
|
20241007,144500,9175275,351,351,351,351,0
|
|
20241007,144400,9175275,351,351,351,351,3
|
|
20241007,144300,9174222,351,351,351,351,0
|
|
20241007,144200,9174222,351,351,351,351,0
|
|
20241007,144100,9174222,351,351,351,351,141
|
|
20241007,144000,9124731,351,351,351,351,8
|
|
20241007,143900,9121923,350,350,350,350,42
|
|
20241007,143800,9107223,350,350,350,350,0
|
|
20241007,143700,9107223,350,350,350,350,142
|
|
20241007,143600,9057523,350,350,350,350,0
|
|
20241007,143500,9057523,350,350,350,350,0
|
|
20241007,143400,9057523,350,350,350,350,10
|
|
20241007,143300,9054023,351,351,351,351,0
|
|
20241007,143200,9054023,351,351,351,351,0
|
|
20241007,143100,9054023,351,351,351,351,0
|
|
20241007,143000,9054023,351,351,351,351,0
|
|
20241007,142900,9054023,351,351,351,351,47
|
|
20241007,142800,9037526,351,351,351,351,0
|
|
20241007,142700,9037526,351,351,351,351,0
|
|
20241007,142600,9037526,351,351,351,351,0
|
|
20241007,142500,9037526,351,351,351,351,0
|
|
20241007,142400,9037526,351,351,351,351,0
|
|
20241007,142300,9037526,351,351,351,351,0
|
|
20241007,142200,9037526,351,351,351,351,48
|
|
20241007,142100,9020678,351,351,351,351,0
|
|
20241007,142000,9020678,351,351,351,351,0
|
|
20241007,141900,9020678,351,351,351,351,0
|
|
20241007,141800,9020678,351,351,351,351,48
|
|
20241007,141700,9003830,351,351,351,351,0
|
|
20241007,141600,9003830,351,351,351,351,0
|
|
20241007,141500,9003830,351,351,351,351,24
|
|
20241007,141400,8995406,350,350,350,350,0
|
|
20241007,141300,8995406,350,350,350,350,10
|
|
20241007,141200,8991906,351,351,351,351,0
|
|
20241007,141100,8991906,351,350,351,350,4
|
|
20241007,141000,8990503,350,350,350,350,48
|
|
20241007,140900,8973703,350,350,350,350,0
|
|
20241007,140800,8973703,350,350,350,350,0
|
|
20241007,140700,8973703,350,350,350,350,0
|
|
20241007,140600,8973703,350,350,350,350,0
|
|
20241007,140500,8973703,350,350,350,350,0
|
|
20241007,140400,8973703,350,350,350,350,0
|
|
20241007,140300,8973703,350,350,350,350,48
|
|
20241007,140200,8956903,350,350,350,350,295
|
|
20241007,140100,8853653,351,351,351,351,0
|
|
20241007,140000,8853653,351,351,351,351,0
|
|
20241007,135900,8853653,351,351,351,351,0
|
|
20241007,135800,8853653,351,351,351,351,0
|
|
20241007,135700,8853653,351,351,351,351,0
|
|
20241007,135600,8853653,351,351,351,351,47
|
|
20241007,135500,8837156,351,351,351,351,0
|
|
20241007,135400,8837156,351,351,351,351,5
|
|
20241007,135300,8835401,350,350,350,350,0
|
|
20241007,135200,8835401,350,350,350,350,217
|
|
20241007,135100,8759451,350,350,350,350,47
|
|
20241007,135000,8743001,350,350,350,350,0
|
|
20241007,134900,8743001,350,350,350,350,0
|
|
20241007,134800,8743001,350,350,350,350,1
|
|
20241007,134700,8742651,350,350,350,350,312
|
|
20241007,134600,8633451,350,350,350,350,47
|
|
20241007,134500,8617001,350,350,350,350,270
|
|
20241007,134400,8522501,350,350,350,350,94
|
|
20241007,134300,8489601,350,350,350,350,5
|
|
20241007,134200,8487851,349,349,349,349,0
|
|
20241007,134100,8487851,349,349,349,349,1
|
|
20241007,134000,8487502,350,350,350,350,34
|
|
20241007,133900,8475602,349,350,350,349,287
|
|
20241007,133800,8375153,350,350,350,350,500
|
|
20241007,133700,8200153,350,350,350,350,0
|
|
20241007,133600,8200153,350,350,350,350,0
|
|
20241007,133500,8200153,350,350,350,350,0
|
|
20241007,133400,8200153,350,350,350,350,0
|
|
20241007,133300,8200153,350,350,350,350,0
|
|
20241007,133200,8200153,350,350,350,350,0
|
|
20241007,133100,8200153,350,350,350,350,47
|
|
20241007,133000,8183703,350,350,350,350,0
|
|
20241007,132900,8183703,350,350,350,350,0
|
|
20241007,132800,8183703,350,350,350,350,53
|
|
20241007,132700,8165153,350,350,350,350,0
|
|
20241007,132600,8165153,350,350,350,350,0
|
|
20241007,132500,8165153,350,350,350,350,0
|
|
20241007,132400,8165153,350,350,350,350,0
|
|
20241007,132300,8165153,350,350,350,350,0
|
|
20241007,132200,8165153,350,350,350,350,0
|
|
20241007,132100,8165153,350,350,350,350,48
|
|
20241007,132000,8148353,349,349,349,349,110
|
|
20241007,131900,8109963,350,350,350,350,0
|
|
20241007,131800,8109963,350,350,350,350,0
|
|
20241007,131700,8109963,350,350,350,350,0
|
|
20241007,131600,8109963,350,350,350,350,48
|
|
20241007,131500,8093163,350,350,350,350,0
|
|
20241007,131400,8093163,350,350,350,350,0
|
|
20241007,131300,8093163,350,350,350,350,0
|
|
20241007,131200,8093163,350,350,350,350,0
|
|
20241007,131100,8093163,350,350,350,350,48
|
|
20241007,131000,8076363,350,350,350,350,0
|
|
20241007,130900,8076363,350,350,350,350,0
|
|
20241007,130800,8076363,350,350,350,350,0
|
|
20241007,130700,8076363,350,350,350,350,0
|
|
20241007,130600,8076363,350,350,350,350,48
|
|
20241007,130500,8059563,350,350,350,350,0
|
|
20241007,130400,8059563,350,350,350,350,0
|
|
20241007,130300,8059563,350,350,350,350,0
|
|
20241007,130200,8059563,350,350,350,350,0
|
|
20241007,130100,8059563,350,350,350,350,48
|
|
20241007,130000,8042763,351,351,351,351,0
|
|
20241007,125900,8042763,351,351,351,351,0
|
|
20241007,125800,8042763,351,351,351,351,3
|
|
20241007,125700,8041710,350,349,350,349,2733
|
|
20241007,125600,7086886,349,349,349,349,0
|
|
20241007,125500,7086886,349,349,349,349,0
|
|
20241007,125400,7086886,349,349,349,349,0
|
|
20241007,125300,7086886,349,349,349,349,0
|
|
20241007,125200,7086886,349,349,349,349,0
|
|
20241007,125100,7086886,349,349,349,349,47
|
|
20241007,125000,7070483,349,349,349,349,0
|
|
20241007,124900,7070483,349,349,349,349,4
|
|
20241007,124800,7069087,349,349,349,349,0
|
|
20241007,124700,7069087,349,349,349,349,0
|
|
20241007,124600,7069087,349,349,349,349,5
|
|
20241007,124500,7067342,348,348,348,348,849
|
|
20241007,124400,6771890,349,349,349,349,0
|
|
20241007,124300,6771890,349,349,349,349,0
|
|
20241007,124200,6771890,349,349,349,349,0
|
|
20241007,124100,6771890,349,349,349,349,47
|
|
20241007,124000,6755487,349,349,349,349,0
|
|
20241007,123900,6755487,349,349,349,349,47
|
|
20241007,123800,6739084,349,349,349,349,0
|
|
20241007,123700,6739084,349,349,349,349,1
|
|
20241007,123600,6738735,349,349,349,349,0
|
|
20241007,123500,6738735,349,349,349,349,0
|
|
20241007,123400,6738735,349,349,349,349,0
|
|
20241007,123300,6738735,349,349,349,349,0
|
|
20241007,123200,6738735,349,349,349,349,0
|
|
20241007,123100,6738735,349,349,349,349,47
|
|
20241007,123000,6722332,349,349,349,349,0
|
|
20241007,122900,6722332,349,349,349,349,0
|
|
20241007,122800,6722332,349,349,349,349,96
|
|
20241007,122700,6688828,349,349,349,349,0
|
|
20241007,122600,6688828,349,349,349,349,0
|
|
20241007,122500,6688828,349,349,349,349,0
|
|
20241007,122400,6688828,349,349,349,349,5
|
|
20241007,122300,6687083,348,348,348,348,1
|
|
20241007,122200,6686735,349,349,349,349,0
|
|
20241007,122100,6686735,349,349,349,349,0
|
|
20241007,122000,6686735,349,349,349,349,96
|
|
20241007,121900,6653231,349,349,349,349,0
|
|
20241007,121800,6653231,349,349,349,349,0
|
|
20241007,121700,6653231,349,349,349,349,0
|
|
20241007,121600,6653231,349,349,349,349,0
|
|
20241007,121500,6653231,349,349,349,349,0
|
|
20241007,121400,6653231,349,349,349,349,0
|
|
20241007,121300,6653231,349,349,349,349,0
|
|
20241007,121200,6653231,349,349,349,349,0
|
|
20241007,121100,6653231,349,349,349,349,24
|
|
20241007,121000,6644855,349,349,349,349,0
|
|
20241007,120900,6644855,349,349,349,349,0
|
|
20241007,120800,6644855,349,349,349,349,0
|
|
20241007,120700,6644855,349,349,349,349,15
|
|
20241007,120600,6639620,349,349,349,349,48
|
|
20241007,120500,6622868,349,349,349,349,0
|
|
20241007,120400,6622868,349,349,349,349,0
|
|
20241007,120300,6622868,349,349,349,349,0
|
|
20241007,120200,6622868,349,349,349,349,0
|
|
20241007,120100,6622868,349,349,349,349,78
|
|
20241007,120000,6595646,349,349,349,349,0
|
|
20241007,115900,6595646,349,349,349,349,0
|
|
20241007,115800,6595646,349,349,349,349,47
|
|
20241007,115700,6579243,349,349,349,349,0
|
|
20241007,115600,6579243,349,349,349,349,0
|
|
20241007,115500,6579243,349,349,349,349,0
|
|
20241007,115400,6579243,349,349,349,349,0
|
|
20241007,115300,6579243,349,349,349,349,47
|
|
20241007,115200,6562840,349,349,349,349,0
|
|
20241007,115100,6562840,349,349,349,349,0
|
|
20241007,115000,6562840,349,349,349,349,0
|
|
20241007,114900,6562840,349,349,349,349,0
|
|
20241007,114800,6562840,349,349,349,349,0
|
|
20241007,114700,6562840,349,349,349,349,0
|
|
20241007,114600,6562840,349,349,349,349,47
|
|
20241007,114500,6546437,349,349,349,349,0
|
|
20241007,114400,6546437,349,349,349,349,0
|
|
20241007,114300,6546437,349,349,349,349,47
|
|
20241007,114200,6530034,349,349,349,349,0
|
|
20241007,114100,6530034,349,349,349,349,0
|
|
20241007,114000,6530034,349,349,349,349,0
|
|
20241007,113900,6530034,349,349,349,349,0
|
|
20241007,113800,6530034,349,349,349,349,47
|
|
20241007,113700,6513631,349,349,349,349,0
|
|
20241007,113600,6513631,349,349,349,349,0
|
|
20241007,113500,6513631,349,349,349,349,2800
|
|
20241007,113400,5536431,349,349,349,349,0
|
|
20241007,113300,5536431,349,349,349,349,0
|
|
20241007,113200,5536431,349,349,349,349,0
|
|
20241007,113100,5536431,349,349,349,349,0
|
|
20241007,113000,5536431,349,349,349,349,0
|
|
20241007,112900,5536431,349,349,349,349,0
|
|
20241007,112800,5536431,349,349,349,349,90
|
|
20241007,112700,5505021,349,349,349,349,0
|
|
20241007,112600,5505021,349,349,349,349,0
|
|
20241007,112500,5505021,349,349,349,349,0
|
|
20241007,112400,5505021,349,349,349,349,0
|
|
20241007,112300,5505021,349,349,349,349,0
|
|
20241007,112200,5505021,349,349,349,349,0
|
|
20241007,112100,5505021,349,349,349,349,48
|
|
20241007,112000,5488269,348,348,348,348,0
|
|
20241007,111900,5488269,348,348,348,348,0
|
|
20241007,111800,5488269,348,348,348,348,0
|
|
20241007,111700,5488269,348,348,348,348,369
|
|
20241007,111600,5359857,348,348,348,348,126
|
|
20241007,111500,5316009,348,348,348,348,0
|
|
20241007,111400,5316009,348,348,348,348,0
|
|
20241007,111300,5316009,348,348,348,348,48
|
|
20241007,111200,5299305,348,348,348,348,0
|
|
20241007,111100,5299305,348,348,348,348,257
|
|
20241007,111000,5209869,349,349,349,349,0
|
|
20241007,110900,5209869,349,349,349,349,0
|
|
20241007,110800,5209869,349,349,349,349,0
|
|
20241007,110700,5209869,349,349,349,349,0
|
|
20241007,110600,5209869,349,349,349,349,48
|
|
20241007,110500,5193117,348,348,348,348,0
|
|
20241007,110400,5193117,348,348,348,348,220
|
|
20241007,110300,5116557,349,349,349,349,0
|
|
20241007,110200,5116557,349,349,349,349,0
|
|
20241007,110100,5116557,349,349,349,349,48
|
|
20241007,110000,5099805,348,348,348,348,0
|
|
20241007,105900,5099805,348,348,348,348,0
|
|
20241007,105800,5099805,348,349,349,348,68
|
|
20241007,105700,5076113,349,349,349,349,0
|
|
20241007,105600,5076113,349,349,349,349,47
|
|
20241007,105500,5059710,349,349,349,349,0
|
|
20241007,105400,5059710,349,349,349,349,0
|
|
20241007,105300,5059710,349,349,349,349,94
|
|
20241007,105200,5026904,349,349,349,349,0
|
|
20241007,105100,5026904,349,349,349,349,0
|
|
20241007,105000,5026904,349,349,349,349,0
|
|
20241007,104900,5026904,349,349,349,349,2
|
|
20241007,104800,5026206,349,349,349,349,2
|
|
20241007,104700,5025508,349,349,349,349,0
|
|
20241007,104600,5025508,349,349,349,349,0
|
|
20241007,104500,5025508,349,349,349,349,0
|
|
20241007,104400,5025508,349,349,349,349,0
|
|
20241007,104300,5025508,349,349,349,349,0
|
|
20241007,104200,5025508,349,349,349,349,0
|
|
20241007,104100,5025508,349,349,349,349,47
|
|
20241007,104000,5009105,349,349,349,349,0
|
|
20241007,103900,5009105,349,349,349,349,7
|
|
20241007,103800,5006662,349,349,349,349,0
|
|
20241007,103700,5006662,349,349,349,349,0
|
|
20241007,103600,5006662,349,349,349,349,47
|
|
20241007,103500,4990259,349,349,349,349,0
|
|
20241007,103400,4990259,349,349,349,349,0
|
|
20241007,103300,4990259,349,349,349,349,0
|
|
20241007,103200,4990259,349,349,349,349,0
|
|
20241007,103100,4990259,349,349,349,349,47
|
|
20241007,103000,4973856,348,348,348,348,3
|
|
20241007,102900,4972812,349,349,349,349,234
|
|
20241007,102800,4891146,349,349,349,349,48
|
|
20241007,102700,4874394,348,348,348,348,732
|
|
20241007,102600,4619658,348,349,349,348,132
|
|
20241007,102500,4573717,350,350,350,350,0
|
|
20241007,102400,4573717,350,350,350,350,0
|
|
20241007,102300,4573717,350,350,350,350,0
|
|
20241007,102200,4573717,350,350,350,350,96
|
|
20241007,102100,4540117,350,350,350,350,0
|
|
20241007,102000,4540117,350,350,350,350,0
|
|
20241007,101900,4540117,350,350,350,350,0
|
|
20241007,101800,4540117,350,350,350,350,0
|
|
20241007,101700,4540117,350,350,350,350,0
|
|
20241007,101600,4540117,350,350,350,350,0
|
|
20241007,101500,4540117,350,350,350,350,0
|
|
20241007,101400,4540117,350,350,350,350,0
|
|
20241007,101300,4540117,350,350,350,350,48
|
|
20241007,101200,4523317,350,350,350,350,941
|
|
20241007,101100,4193967,350,350,350,350,1200
|
|
20241007,101000,3773967,350,350,350,350,0
|
|
20241007,100900,3773967,350,350,350,350,0
|
|
20241007,100800,3773967,350,350,350,350,48
|
|
20241007,100700,3757167,350,350,350,350,0
|
|
20241007,100600,3757167,350,350,350,350,10
|
|
20241007,100500,3753667,350,350,350,350,0
|
|
20241007,100400,3753667,350,350,350,350,47
|
|
20241007,100300,3737217,349,350,350,349,74
|
|
20241007,100200,3711330,349,349,349,349,0
|
|
20241007,100100,3711330,349,349,349,349,0
|
|
20241007,100000,3711330,349,349,349,349,0
|
|
20241007,095900,3711330,349,349,349,349,31
|
|
20241007,095800,3700511,350,350,350,350,0
|
|
20241007,095700,3700511,350,350,350,350,47
|
|
20241007,095600,3684061,350,350,350,350,0
|
|
20241007,095500,3684061,350,350,350,350,47
|
|
20241007,095400,3667611,349,349,349,349,0
|
|
20241007,095300,3667611,349,349,349,349,0
|
|
20241007,095200,3667611,349,349,349,349,0
|
|
20241007,095100,3667611,349,349,349,349,0
|
|
20241007,095000,3667611,349,349,349,349,15
|
|
20241007,094900,3662376,350,350,350,350,0
|
|
20241007,094800,3662376,350,350,350,350,0
|
|
20241007,094700,3662376,350,350,350,350,1
|
|
20241007,094600,3662026,350,350,350,345,4041
|
|
20241007,094500,2259437,350,350,350,350,1
|
|
20241007,094400,2259087,350,350,350,350,1
|
|
20241007,094300,2258737,350,350,350,350,57
|
|
20241007,094200,2238787,349,349,349,349,0
|
|
20241007,094100,2238787,349,349,349,349,1
|
|
20241007,094000,2238438,350,349,350,349,48
|
|
20241007,093900,2221639,350,350,350,350,13
|
|
20241007,093800,2217089,350,350,350,350,0
|
|
20241007,093700,2217089,350,350,350,350,0
|
|
20241007,093600,2217089,350,350,350,350,5
|
|
20241007,093500,2215339,350,350,350,350,0
|
|
20241007,093400,2215339,350,350,350,350,0
|
|
20241007,093300,2215339,350,350,350,350,0
|
|
20241007,093200,2215339,350,350,350,350,5
|
|
20241007,093100,2213589,349,350,350,349,50
|
|
20241007,093000,2196092,349,350,350,349,1002
|
|
20241007,092900,1845394,349,349,349,349,0
|
|
20241007,092800,1845394,349,349,349,349,0
|
|
20241007,092700,1845394,349,349,349,349,0
|
|
20241007,092600,1845394,349,349,349,349,11
|
|
20241007,092500,1841555,350,350,350,350,0
|
|
20241007,092400,1841555,350,350,350,350,0
|
|
20241007,092300,1841555,350,350,350,350,57
|
|
20241007,092200,1821605,350,350,350,350,0
|
|
20241007,092100,1821605,350,350,350,350,0
|
|
20241007,092000,1821605,350,350,350,350,5
|
|
20241007,091900,1819855,350,350,350,350,0
|
|
20241007,091800,1819855,350,349,350,349,1103
|
|
20241007,091700,1434905,348,348,348,348,0
|
|
20241007,091600,1434905,348,348,348,348,0
|
|
20241007,091500,1434905,348,348,348,348,0
|
|
20241007,091400,1434905,348,348,348,348,0
|
|
20241007,091300,1434905,348,348,348,348,0
|
|
20241007,091200,1434905,348,348,348,348,0
|
|
20241007,091100,1434905,348,348,348,348,0
|
|
20241007,091000,1434905,348,348,348,348,0
|
|
20241007,090900,1434905,348,348,348,348,0
|
|
20241007,090800,1434905,348,348,348,348,15
|
|
20241007,090700,1429685,348,348,348,348,0
|
|
20241007,090600,1429685,348,348,348,348,0
|
|
20241007,090500,1429685,348,348,348,348,371
|
|
20241007,090400,1300577,348,348,348,348,1
|
|
20241007,090300,1300229,349,348,349,348,101
|
|
20241007,090200,1264982,349,349,349,349,1
|
|
20241007,090100,1264633,349,349,349,349,0
|
|
20241007,090000,1264633,349,348,349,348,3634
|