671 lines
28 KiB
CSV
671 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200800,39934890,801,801,801,801,236
|
|
20241007,200700,39934890,801,801,801,801,0
|
|
20241007,200600,39934890,801,801,801,801,0
|
|
20241007,200500,39934890,801,801,801,801,0
|
|
20241007,200400,39934890,801,801,801,801,0
|
|
20241007,200300,39934890,801,801,801,801,0
|
|
20241007,200200,39934890,801,801,801,801,0
|
|
20241007,200100,39934890,801,801,801,801,0
|
|
20241007,200000,39934890,801,801,801,801,0
|
|
20241007,195900,39934890,801,801,801,801,0
|
|
20241007,195800,39934890,801,801,801,801,0
|
|
20241007,195700,39934890,801,801,801,801,0
|
|
20241007,195600,39934890,801,801,801,801,0
|
|
20241007,195500,39934890,801,801,801,801,0
|
|
20241007,195400,39934890,801,801,801,801,0
|
|
20241007,195300,39934890,801,801,801,801,0
|
|
20241007,195200,39934890,801,801,801,801,0
|
|
20241007,195100,39934890,801,801,801,801,0
|
|
20241007,195000,39934890,801,801,801,801,0
|
|
20241007,194900,39934890,801,801,801,801,0
|
|
20241007,194800,39934890,801,801,801,801,0
|
|
20241007,194700,39934890,801,801,801,801,0
|
|
20241007,194600,39934890,801,801,801,801,0
|
|
20241007,194500,39934890,801,801,801,801,0
|
|
20241007,194400,39934890,801,801,801,801,0
|
|
20241007,194300,39934890,801,801,801,801,0
|
|
20241007,194200,39934890,801,801,801,801,0
|
|
20241007,194100,39934890,801,801,801,801,0
|
|
20241007,194000,39934890,801,801,801,801,0
|
|
20241007,193900,39934890,801,801,801,801,0
|
|
20241007,193800,39934890,801,801,801,801,236
|
|
20241007,193700,39934890,801,801,801,801,0
|
|
20241007,193600,39934890,801,801,801,801,0
|
|
20241007,193500,39934890,801,801,801,801,0
|
|
20241007,193400,39934890,801,801,801,801,0
|
|
20241007,193300,39934890,801,801,801,801,0
|
|
20241007,193200,39934890,801,801,801,801,0
|
|
20241007,193100,39934890,801,801,801,801,0
|
|
20241007,193000,39934890,801,801,801,801,0
|
|
20241007,192900,39934890,801,801,801,801,0
|
|
20241007,192800,39934890,801,801,801,801,0
|
|
20241007,192700,39934890,801,801,801,801,0
|
|
20241007,192600,39934890,801,801,801,801,0
|
|
20241007,192500,39934890,801,801,801,801,0
|
|
20241007,192400,39934890,801,801,801,801,0
|
|
20241007,192300,39934890,801,801,801,801,0
|
|
20241007,192200,39934890,801,801,801,801,0
|
|
20241007,192100,39934890,801,801,801,801,0
|
|
20241007,192000,39934890,801,801,801,801,0
|
|
20241007,191900,39934890,801,801,801,801,0
|
|
20241007,191800,39934890,801,801,801,801,0
|
|
20241007,191700,39934890,801,801,801,801,0
|
|
20241007,191600,39934890,801,801,801,801,0
|
|
20241007,191500,39934890,801,801,801,801,0
|
|
20241007,191400,39934890,801,801,801,801,0
|
|
20241007,191300,39934890,801,801,801,801,0
|
|
20241007,191200,39934890,801,801,801,801,0
|
|
20241007,191100,39934890,801,801,801,801,0
|
|
20241007,191000,39934890,801,801,801,801,0
|
|
20241007,190900,39934890,801,801,801,801,0
|
|
20241007,190800,39934890,801,801,801,801,236
|
|
20241007,190700,39934890,801,801,801,801,0
|
|
20241007,190600,39934890,801,801,801,801,0
|
|
20241007,190500,39934890,801,801,801,801,0
|
|
20241007,190400,39934890,801,801,801,801,0
|
|
20241007,190300,39934890,801,801,801,801,0
|
|
20241007,190200,39934890,801,801,801,801,0
|
|
20241007,190100,39934890,801,801,801,801,0
|
|
20241007,190000,39934890,801,801,801,801,0
|
|
20241007,185900,39934890,801,801,801,801,0
|
|
20241007,185800,39934890,801,801,801,801,0
|
|
20241007,185700,39934890,801,801,801,801,0
|
|
20241007,185600,39934890,801,801,801,801,0
|
|
20241007,185500,39934890,801,801,801,801,0
|
|
20241007,185400,39934890,801,801,801,801,0
|
|
20241007,185300,39934890,801,801,801,801,0
|
|
20241007,185200,39934890,801,801,801,801,0
|
|
20241007,185100,39934890,801,801,801,801,0
|
|
20241007,185000,39934890,801,801,801,801,0
|
|
20241007,184900,39934890,801,801,801,801,0
|
|
20241007,184800,39934890,801,801,801,801,0
|
|
20241007,184700,39934890,801,801,801,801,0
|
|
20241007,184600,39934890,801,801,801,801,0
|
|
20241007,184500,39934890,801,801,801,801,0
|
|
20241007,184400,39934890,801,801,801,801,0
|
|
20241007,184300,39934890,801,801,801,801,0
|
|
20241007,184200,39934890,801,801,801,801,0
|
|
20241007,184100,39934890,801,801,801,801,0
|
|
20241007,184000,39934890,801,801,801,801,0
|
|
20241007,183900,39934890,801,801,801,801,0
|
|
20241007,183800,39934890,801,801,801,801,236
|
|
20241007,183700,39934890,801,801,801,801,0
|
|
20241007,183600,39934890,801,801,801,801,0
|
|
20241007,183500,39934890,801,801,801,801,0
|
|
20241007,183400,39934890,801,801,801,801,0
|
|
20241007,183300,39934890,801,801,801,801,0
|
|
20241007,183200,39934890,801,801,801,801,0
|
|
20241007,183100,39934890,801,801,801,801,0
|
|
20241007,183000,39934890,801,801,801,801,0
|
|
20241007,182900,39934890,801,801,801,801,0
|
|
20241007,182800,39934890,801,801,801,801,0
|
|
20241007,182700,39934890,801,801,801,801,0
|
|
20241007,182600,39934890,801,801,801,801,0
|
|
20241007,182500,39934890,801,801,801,801,0
|
|
20241007,182400,39934890,801,801,801,801,0
|
|
20241007,182300,39934890,801,801,801,801,0
|
|
20241007,182200,39934890,801,801,801,801,0
|
|
20241007,182100,39934890,801,801,801,801,0
|
|
20241007,182000,39934890,801,801,801,801,0
|
|
20241007,181900,39934890,801,801,801,801,0
|
|
20241007,181800,39934890,801,801,801,801,0
|
|
20241007,181700,39934890,801,801,801,801,0
|
|
20241007,181600,39934890,801,801,801,801,0
|
|
20241007,181500,39934890,801,801,801,801,0
|
|
20241007,181400,39934890,801,801,801,801,0
|
|
20241007,181300,39934890,801,801,801,801,0
|
|
20241007,181200,39934890,801,801,801,801,0
|
|
20241007,181100,39934890,801,801,801,801,0
|
|
20241007,181000,39934890,801,801,801,801,0
|
|
20241007,180900,39934890,801,801,801,801,0
|
|
20241007,180800,39934890,801,801,801,801,236
|
|
20241007,180700,39934890,801,801,801,801,0
|
|
20241007,180600,39934890,801,801,801,801,0
|
|
20241007,180500,39934890,801,801,801,801,0
|
|
20241007,180400,39934890,801,801,801,801,0
|
|
20241007,180300,39934890,801,801,801,801,0
|
|
20241007,180200,39934890,801,801,801,801,0
|
|
20241007,180100,39934890,801,801,801,801,0
|
|
20241007,180000,39934890,801,801,801,801,0
|
|
20241007,175900,39934890,801,801,801,801,0
|
|
20241007,175800,39934890,801,801,801,801,0
|
|
20241007,175700,39934890,801,801,801,801,0
|
|
20241007,175600,39934890,801,801,801,801,0
|
|
20241007,175500,39934890,801,801,801,801,0
|
|
20241007,175400,39934890,801,801,801,801,0
|
|
20241007,175300,39934890,801,801,801,801,0
|
|
20241007,175200,39934890,801,801,801,801,0
|
|
20241007,175100,39934890,801,801,801,801,0
|
|
20241007,175000,39934890,801,801,801,801,0
|
|
20241007,174900,39934890,801,801,801,801,0
|
|
20241007,174800,39934890,801,801,801,801,0
|
|
20241007,174700,39934890,801,801,801,801,0
|
|
20241007,174600,39934890,801,801,801,801,0
|
|
20241007,174500,39934890,801,801,801,801,0
|
|
20241007,174400,39934890,801,801,801,801,0
|
|
20241007,174300,39934890,801,801,801,801,0
|
|
20241007,174200,39934890,801,801,801,801,0
|
|
20241007,174100,39934890,801,801,801,801,0
|
|
20241007,174000,39934890,801,801,801,801,0
|
|
20241007,173900,39934890,801,801,801,801,0
|
|
20241007,173800,39934890,801,801,801,801,236
|
|
20241007,173700,39934890,801,801,801,801,0
|
|
20241007,173600,39934890,801,801,801,801,0
|
|
20241007,173500,39934890,801,801,801,801,0
|
|
20241007,173400,39934890,801,801,801,801,0
|
|
20241007,173300,39934890,801,801,801,801,0
|
|
20241007,173200,39934890,801,801,801,801,0
|
|
20241007,173100,39934890,801,801,801,801,0
|
|
20241007,173000,39934890,801,801,801,801,0
|
|
20241007,172900,39934890,801,801,801,801,0
|
|
20241007,172800,39934890,801,801,801,801,0
|
|
20241007,172700,39934890,801,801,801,801,0
|
|
20241007,172600,39934890,801,801,801,801,0
|
|
20241007,172500,39934890,801,801,801,801,0
|
|
20241007,172400,39934890,801,801,801,801,0
|
|
20241007,172300,39934890,801,801,801,801,0
|
|
20241007,172200,39934890,801,801,801,801,0
|
|
20241007,172100,39934890,801,801,801,801,0
|
|
20241007,172000,39934890,801,801,801,801,0
|
|
20241007,171900,39934890,801,801,801,801,0
|
|
20241007,171800,39934890,801,801,801,801,0
|
|
20241007,171700,39934890,801,801,801,801,0
|
|
20241007,171600,39934890,801,801,801,801,0
|
|
20241007,171500,39934890,801,801,801,801,0
|
|
20241007,171400,39934890,801,801,801,801,0
|
|
20241007,171300,39934890,801,801,801,801,0
|
|
20241007,171200,39934890,801,801,801,801,0
|
|
20241007,171100,39934890,801,801,801,801,0
|
|
20241007,171000,39934890,801,801,801,801,0
|
|
20241007,170900,39934890,801,801,801,801,0
|
|
20241007,170800,39934890,801,801,801,801,236
|
|
20241007,170700,39934890,801,801,801,801,0
|
|
20241007,170600,39934890,801,801,801,801,0
|
|
20241007,170500,39934890,801,801,801,801,0
|
|
20241007,170400,39934890,801,801,801,801,0
|
|
20241007,170300,39934890,801,801,801,801,0
|
|
20241007,170200,39934890,801,801,801,801,0
|
|
20241007,170100,39934890,801,801,801,801,0
|
|
20241007,170000,39934890,801,801,801,801,0
|
|
20241007,165900,39934890,801,801,801,801,0
|
|
20241007,165800,39934890,801,801,801,801,0
|
|
20241007,165700,39934890,801,801,801,801,0
|
|
20241007,165600,39934890,801,801,801,801,0
|
|
20241007,165500,39934890,801,801,801,801,0
|
|
20241007,165400,39934890,801,801,801,801,0
|
|
20241007,165300,39934890,801,801,801,801,0
|
|
20241007,165200,39934890,801,801,801,801,0
|
|
20241007,165100,39934890,801,801,801,801,0
|
|
20241007,165000,39934890,801,801,801,801,0
|
|
20241007,164900,39934890,801,801,801,801,0
|
|
20241007,164800,39934890,801,801,801,801,0
|
|
20241007,164700,39934890,801,801,801,801,0
|
|
20241007,164600,39934890,801,801,801,801,0
|
|
20241007,164500,39934890,801,801,801,801,0
|
|
20241007,164400,39934890,801,801,801,801,0
|
|
20241007,164300,39934890,801,801,801,801,0
|
|
20241007,164200,39934890,801,801,801,801,0
|
|
20241007,164100,39934890,801,801,801,801,0
|
|
20241007,164000,39934890,801,801,801,801,0
|
|
20241007,163900,39934890,801,801,801,801,0
|
|
20241007,163800,39934890,801,801,801,801,236
|
|
20241007,163700,39934890,801,801,801,801,0
|
|
20241007,163600,39934890,801,801,801,801,0
|
|
20241007,163500,39934890,801,801,801,801,0
|
|
20241007,163400,39934890,801,801,801,801,0
|
|
20241007,163300,39934890,801,801,801,801,0
|
|
20241007,163200,39934890,801,801,801,801,0
|
|
20241007,163100,39934890,801,801,801,801,0
|
|
20241007,163000,39934890,801,801,801,801,0
|
|
20241007,162900,39934890,801,801,801,801,0
|
|
20241007,162800,39934890,801,801,801,801,0
|
|
20241007,162700,39934890,801,801,801,801,0
|
|
20241007,162600,39934890,801,801,801,801,0
|
|
20241007,162500,39934890,801,801,801,801,0
|
|
20241007,162400,39934890,801,801,801,801,0
|
|
20241007,162300,39934890,801,801,801,801,0
|
|
20241007,162200,39934890,801,801,801,801,0
|
|
20241007,162100,39934890,801,801,801,801,0
|
|
20241007,162000,39934890,801,801,801,801,0
|
|
20241007,161900,39934890,801,801,801,801,0
|
|
20241007,161800,39934890,801,801,801,801,0
|
|
20241007,161700,39934890,801,801,801,801,0
|
|
20241007,161600,39934890,801,801,801,801,0
|
|
20241007,161500,39934890,801,801,801,801,0
|
|
20241007,161400,39934890,801,801,801,801,0
|
|
20241007,161300,39934890,801,801,801,801,0
|
|
20241007,161200,39934890,801,801,801,801,0
|
|
20241007,161100,39934890,801,801,801,801,0
|
|
20241007,161000,39934890,801,801,801,801,0
|
|
20241007,160900,39934890,801,801,801,801,0
|
|
20241007,160800,39934890,801,801,801,801,236
|
|
20241007,160700,39934890,801,801,801,801,0
|
|
20241007,160600,39934890,801,801,801,801,0
|
|
20241007,160500,39934890,801,801,801,801,0
|
|
20241007,160400,39934890,801,801,801,801,0
|
|
20241007,160300,39934890,801,801,801,801,0
|
|
20241007,160200,39934890,801,801,801,801,0
|
|
20241007,160100,39934890,801,801,801,801,0
|
|
20241007,160000,39934890,801,801,801,801,0
|
|
20241007,155900,39934890,801,801,801,801,0
|
|
20241007,155800,39934890,801,801,801,801,0
|
|
20241007,155700,39934890,801,801,801,801,0
|
|
20241007,155600,39934890,801,801,801,801,0
|
|
20241007,155500,39934890,801,801,801,801,0
|
|
20241007,155400,39934890,801,801,801,801,0
|
|
20241007,155300,39934890,801,801,801,801,0
|
|
20241007,155200,39934890,801,801,801,801,0
|
|
20241007,155100,39934890,801,801,801,801,0
|
|
20241007,155000,39934890,801,801,801,801,0
|
|
20241007,154900,39934890,801,801,801,801,0
|
|
20241007,154800,39934890,801,801,801,801,0
|
|
20241007,154700,39934890,801,801,801,801,0
|
|
20241007,154600,39934890,801,801,801,801,0
|
|
20241007,154500,39934890,801,801,801,801,0
|
|
20241007,154400,39934890,801,801,801,801,0
|
|
20241007,154300,39934890,801,801,801,801,0
|
|
20241007,154200,39934890,801,801,801,801,0
|
|
20241007,154100,39934890,801,801,801,801,0
|
|
20241007,154000,39934890,801,801,801,801,0
|
|
20241007,153900,39934890,801,801,801,801,0
|
|
20241007,153800,39934890,801,801,801,801,236
|
|
20241007,153700,39934890,801,801,801,801,0
|
|
20241007,153600,39934890,801,801,801,801,0
|
|
20241007,153500,39934890,801,801,801,801,0
|
|
20241007,153400,39934890,801,801,801,801,0
|
|
20241007,153300,39934890,801,801,801,801,0
|
|
20241007,153200,39934890,801,801,801,801,0
|
|
20241007,153100,39934890,801,801,801,801,0
|
|
20241007,153000,39934890,801,801,801,801,236
|
|
20241007,152900,39745854,798,798,798,798,0
|
|
20241007,152800,39745854,798,798,798,798,0
|
|
20241007,152700,39745854,798,798,798,798,0
|
|
20241007,152600,39745854,798,798,798,798,0
|
|
20241007,152500,39745854,798,798,798,798,0
|
|
20241007,152400,39745854,798,798,798,798,0
|
|
20241007,152300,39745854,798,798,798,798,0
|
|
20241007,152200,39745854,798,798,798,798,0
|
|
20241007,152100,39745854,798,798,798,798,0
|
|
20241007,152000,39745854,798,798,798,798,0
|
|
20241007,151900,39745854,798,800,800,798,1174
|
|
20241007,151800,38808987,802,802,802,802,0
|
|
20241007,151700,38808987,802,802,802,802,0
|
|
20241007,151600,38808987,802,800,802,800,31
|
|
20241007,151500,38784132,799,800,800,799,1300
|
|
20241007,151400,37744224,800,800,800,800,0
|
|
20241007,151300,37744224,800,800,800,800,0
|
|
20241007,151200,37744224,800,800,800,800,0
|
|
20241007,151100,37744224,800,802,802,800,419
|
|
20241007,151000,37409018,800,801,801,800,28
|
|
20241007,150900,37386612,802,802,802,802,0
|
|
20241007,150800,37386612,802,802,802,802,0
|
|
20241007,150700,37386612,802,802,802,802,0
|
|
20241007,150600,37386612,802,802,802,802,0
|
|
20241007,150500,37386612,802,801,802,801,13
|
|
20241007,150400,37376189,802,801,802,801,59
|
|
20241007,150300,37328877,801,801,802,801,143
|
|
20241007,150200,37214205,802,802,802,802,0
|
|
20241007,150100,37214205,802,802,802,802,0
|
|
20241007,150000,37214205,802,802,802,802,0
|
|
20241007,145900,37214205,802,802,802,802,0
|
|
20241007,145800,37214205,802,801,802,801,20
|
|
20241007,145700,37198167,801,801,801,801,0
|
|
20241007,145600,37198167,801,801,801,801,22
|
|
20241007,145500,37180545,802,802,802,802,0
|
|
20241007,145400,37180545,802,802,802,802,0
|
|
20241007,145300,37180545,802,802,802,802,0
|
|
20241007,145200,37180545,802,802,802,802,3
|
|
20241007,145100,37178139,800,800,800,800,0
|
|
20241007,145000,37178139,800,800,800,800,4
|
|
20241007,144900,37174939,802,802,803,802,7
|
|
20241007,144800,37169323,803,803,803,803,0
|
|
20241007,144700,37169323,803,803,803,803,0
|
|
20241007,144600,37169323,803,803,803,803,0
|
|
20241007,144500,37169323,803,802,803,802,30
|
|
20241007,144400,37145237,802,802,802,802,0
|
|
20241007,144300,37145237,802,802,802,802,0
|
|
20241007,144200,37145237,802,802,802,802,0
|
|
20241007,144100,37145237,802,802,802,802,1
|
|
20241007,144000,37144435,802,801,802,800,420
|
|
20241007,143900,36808407,801,801,801,801,1
|
|
20241007,143800,36807606,802,802,802,802,0
|
|
20241007,143700,36807606,802,802,802,802,0
|
|
20241007,143600,36807606,802,802,802,802,0
|
|
20241007,143500,36807606,802,802,802,802,0
|
|
20241007,143400,36807606,802,802,802,802,0
|
|
20241007,143300,36807606,802,802,802,802,0
|
|
20241007,143200,36807606,802,802,802,802,80
|
|
20241007,143100,36743446,802,802,802,802,1
|
|
20241007,143000,36742644,802,801,802,801,13
|
|
20241007,142900,36732219,800,800,800,800,0
|
|
20241007,142800,36732219,800,800,800,800,0
|
|
20241007,142700,36732219,800,800,800,800,0
|
|
20241007,142600,36732219,800,800,800,800,0
|
|
20241007,142500,36732219,800,800,800,800,3
|
|
20241007,142400,36729819,802,802,802,802,0
|
|
20241007,142300,36729819,802,802,802,802,0
|
|
20241007,142200,36729819,802,802,802,802,0
|
|
20241007,142100,36729819,802,802,802,802,1
|
|
20241007,142000,36729017,803,803,803,803,3
|
|
20241007,141900,36726608,803,803,803,803,0
|
|
20241007,141800,36726608,803,803,803,803,0
|
|
20241007,141700,36726608,803,803,803,803,0
|
|
20241007,141600,36726608,803,803,803,803,0
|
|
20241007,141500,36726608,803,803,803,803,0
|
|
20241007,141400,36726608,803,803,803,803,0
|
|
20241007,141300,36726608,803,801,803,801,3
|
|
20241007,141200,36724203,803,803,803,803,0
|
|
20241007,141100,36724203,803,803,803,803,0
|
|
20241007,141000,36724203,803,803,803,803,0
|
|
20241007,140900,36724203,803,803,803,803,0
|
|
20241007,140800,36724203,803,803,803,803,0
|
|
20241007,140700,36724203,803,803,803,803,0
|
|
20241007,140600,36724203,803,803,803,803,0
|
|
20241007,140500,36724203,803,798,803,798,507
|
|
20241007,140400,36319102,799,799,799,799,0
|
|
20241007,140300,36319102,799,797,799,797,6
|
|
20241007,140200,36314318,797,797,797,797,1
|
|
20241007,140100,36313521,798,799,799,797,8162
|
|
20241007,140000,29802899,800,800,800,800,1
|
|
20241007,135900,29802099,800,800,800,800,0
|
|
20241007,135800,29802099,800,800,800,800,0
|
|
20241007,135700,29802099,800,800,800,800,1
|
|
20241007,135600,29801299,803,800,803,800,3734
|
|
20241007,135500,26804218,800,800,800,800,0
|
|
20241007,135400,26804218,800,800,800,800,0
|
|
20241007,135300,26804218,800,800,800,800,0
|
|
20241007,135200,26804218,800,800,800,800,0
|
|
20241007,135100,26804218,800,800,800,800,0
|
|
20241007,135000,26804218,800,800,800,800,0
|
|
20241007,134900,26804218,800,800,800,800,0
|
|
20241007,134800,26804218,800,800,800,800,0
|
|
20241007,134700,26804218,800,800,800,800,0
|
|
20241007,134600,26804218,800,800,800,800,17
|
|
20241007,134500,26790618,800,800,800,800,7
|
|
20241007,134400,26785018,801,801,801,801,10
|
|
20241007,134300,26777008,801,801,801,801,0
|
|
20241007,134200,26777008,801,801,801,801,62
|
|
20241007,134100,26727346,799,799,799,799,0
|
|
20241007,134000,26727346,799,799,799,799,0
|
|
20241007,133900,26727346,799,799,799,799,0
|
|
20241007,133800,26727346,799,799,799,799,0
|
|
20241007,133700,26727346,799,799,799,799,0
|
|
20241007,133600,26727346,799,801,801,799,545
|
|
20241007,133500,26290891,800,800,800,800,0
|
|
20241007,133400,26290891,800,800,800,800,0
|
|
20241007,133300,26290891,800,800,800,800,0
|
|
20241007,133200,26290891,800,800,800,800,0
|
|
20241007,133100,26290891,800,800,800,800,0
|
|
20241007,133000,26290891,800,800,800,800,1
|
|
20241007,132900,26290091,801,801,801,801,0
|
|
20241007,132800,26290091,801,801,801,801,0
|
|
20241007,132700,26290091,801,801,801,801,0
|
|
20241007,132600,26290091,801,801,801,801,0
|
|
20241007,132500,26290091,801,800,801,800,403
|
|
20241007,132400,25967688,800,800,800,800,10
|
|
20241007,132300,25959688,800,800,800,800,0
|
|
20241007,132200,25959688,800,800,800,800,0
|
|
20241007,132100,25959688,800,800,800,800,0
|
|
20241007,132000,25959688,800,800,800,800,0
|
|
20241007,131900,25959688,800,800,800,800,0
|
|
20241007,131800,25959688,800,800,800,800,0
|
|
20241007,131700,25959688,800,800,800,800,0
|
|
20241007,131600,25959688,800,800,800,800,0
|
|
20241007,131500,25959688,800,800,800,800,0
|
|
20241007,131400,25959688,800,800,800,800,0
|
|
20241007,131300,25959688,800,800,800,800,0
|
|
20241007,131200,25959688,800,800,800,800,0
|
|
20241007,131100,25959688,800,800,800,800,0
|
|
20241007,131000,25959688,800,800,800,800,13
|
|
20241007,130900,25949288,799,799,799,799,0
|
|
20241007,130800,25949288,799,799,799,799,0
|
|
20241007,130700,25949288,799,799,799,799,0
|
|
20241007,130600,25949288,799,799,799,799,0
|
|
20241007,130500,25949288,799,799,799,799,0
|
|
20241007,130400,25949288,799,799,799,799,1
|
|
20241007,130300,25948489,799,799,799,799,0
|
|
20241007,130200,25948489,799,799,799,799,1
|
|
20241007,130100,25947690,799,799,799,799,0
|
|
20241007,130000,25947690,799,799,799,799,0
|
|
20241007,125900,25947690,799,799,799,799,0
|
|
20241007,125800,25947690,799,799,799,799,0
|
|
20241007,125700,25947690,799,799,799,799,142
|
|
20241007,125600,25834232,799,799,799,799,5
|
|
20241007,125500,25830237,799,799,799,799,9
|
|
20241007,125400,25823046,798,798,798,798,0
|
|
20241007,125300,25823046,798,798,798,798,0
|
|
20241007,125200,25823046,798,798,798,798,0
|
|
20241007,125100,25823046,798,798,798,798,0
|
|
20241007,125000,25823046,798,798,798,798,0
|
|
20241007,124900,25823046,798,798,798,798,0
|
|
20241007,124800,25823046,798,798,798,798,0
|
|
20241007,124700,25823046,798,798,798,798,0
|
|
20241007,124600,25823046,798,798,798,798,47
|
|
20241007,124500,25785540,799,799,799,799,0
|
|
20241007,124400,25785540,799,799,799,799,94
|
|
20241007,124300,25710434,800,800,800,800,0
|
|
20241007,124200,25710434,800,800,800,800,3
|
|
20241007,124100,25708034,799,799,799,799,0
|
|
20241007,124000,25708034,799,799,799,799,0
|
|
20241007,123900,25708034,799,799,799,799,0
|
|
20241007,123800,25708034,799,799,799,799,0
|
|
20241007,123700,25708034,799,799,799,799,0
|
|
20241007,123600,25708034,799,799,799,799,0
|
|
20241007,123500,25708034,799,799,799,799,0
|
|
20241007,123400,25708034,799,800,800,799,16
|
|
20241007,123300,25695246,800,799,802,799,22
|
|
20241007,123200,25677631,800,800,800,800,0
|
|
20241007,123100,25677631,800,800,800,800,0
|
|
20241007,123000,25677631,800,800,800,800,0
|
|
20241007,122900,25677631,800,798,800,798,5253
|
|
20241007,122800,21485735,798,798,798,798,0
|
|
20241007,122700,21485735,798,798,798,798,6
|
|
20241007,122600,21480947,797,797,797,797,0
|
|
20241007,122500,21480947,797,797,797,797,0
|
|
20241007,122400,21480947,797,797,797,797,0
|
|
20241007,122300,21480947,797,797,797,797,0
|
|
20241007,122200,21480947,797,797,797,797,0
|
|
20241007,122100,21480947,797,797,797,797,0
|
|
20241007,122000,21480947,797,797,797,797,0
|
|
20241007,121900,21480947,797,797,797,797,0
|
|
20241007,121800,21480947,797,797,797,797,0
|
|
20241007,121700,21480947,797,797,797,797,0
|
|
20241007,121600,21480947,797,797,797,797,0
|
|
20241007,121500,21480947,797,797,797,797,0
|
|
20241007,121400,21480947,797,797,797,797,0
|
|
20241007,121300,21480947,797,797,797,797,0
|
|
20241007,121200,21480947,797,798,798,797,13
|
|
20241007,121100,21470576,796,796,796,796,1
|
|
20241007,121000,21469780,795,799,799,795,13856
|
|
20241007,120900,10439697,801,801,801,801,0
|
|
20241007,120800,10439697,801,801,801,801,0
|
|
20241007,120700,10439697,801,801,801,801,0
|
|
20241007,120600,10439697,801,801,801,801,0
|
|
20241007,120500,10439697,801,799,801,799,4
|
|
20241007,120400,10436498,798,798,798,798,0
|
|
20241007,120300,10436498,798,799,799,798,1775
|
|
20241007,120200,9019761,799,799,799,799,0
|
|
20241007,120100,9019761,799,799,799,799,0
|
|
20241007,120000,9019761,799,799,799,799,0
|
|
20241007,115900,9019761,799,799,799,799,0
|
|
20241007,115800,9019761,799,799,799,799,0
|
|
20241007,115700,9019761,799,799,799,799,0
|
|
20241007,115600,9019761,799,799,799,799,0
|
|
20241007,115500,9019761,799,799,799,799,0
|
|
20241007,115400,9019761,799,799,799,799,10
|
|
20241007,115300,9011771,799,799,799,799,2
|
|
20241007,115200,9010173,800,800,800,800,0
|
|
20241007,115100,9010173,800,800,800,800,1
|
|
20241007,115000,9009373,802,801,802,801,2
|
|
20241007,114900,9007770,800,801,801,800,1204
|
|
20241007,114800,8044467,802,802,802,802,0
|
|
20241007,114700,8044467,802,802,802,802,2
|
|
20241007,114600,8042863,802,802,802,802,0
|
|
20241007,114500,8042863,802,802,802,802,0
|
|
20241007,114400,8042863,802,802,802,802,0
|
|
20241007,114300,8042863,802,802,802,802,0
|
|
20241007,114200,8042863,802,802,802,802,0
|
|
20241007,114100,8042863,802,802,802,802,0
|
|
20241007,114000,8042863,802,802,802,802,0
|
|
20241007,113900,8042863,802,802,802,802,0
|
|
20241007,113800,8042863,802,802,802,802,0
|
|
20241007,113700,8042863,802,802,802,802,0
|
|
20241007,113600,8042863,802,802,802,802,0
|
|
20241007,113500,8042863,802,802,802,802,0
|
|
20241007,113400,8042863,802,802,802,802,24
|
|
20241007,113300,8023615,802,802,802,802,0
|
|
20241007,113200,8023615,802,802,802,802,10
|
|
20241007,113100,8015595,802,802,802,802,0
|
|
20241007,113000,8015595,802,802,802,802,0
|
|
20241007,112900,8015595,802,802,802,802,20
|
|
20241007,112800,7999555,801,801,801,801,0
|
|
20241007,112700,7999555,801,801,801,801,0
|
|
20241007,112600,7999555,801,801,801,801,0
|
|
20241007,112500,7999555,801,801,801,801,0
|
|
20241007,112400,7999555,801,801,801,801,0
|
|
20241007,112300,7999555,801,801,801,801,0
|
|
20241007,112200,7999555,801,801,801,801,1
|
|
20241007,112100,7998754,802,802,802,802,0
|
|
20241007,112000,7998754,802,802,802,802,0
|
|
20241007,111900,7998754,802,802,802,802,0
|
|
20241007,111800,7998754,802,802,802,802,1
|
|
20241007,111700,7997952,802,802,802,802,0
|
|
20241007,111600,7997952,802,802,802,802,0
|
|
20241007,111500,7997952,802,802,802,802,20
|
|
20241007,111400,7981912,802,802,802,802,30
|
|
20241007,111300,7957852,801,801,801,801,0
|
|
20241007,111200,7957852,801,801,801,801,0
|
|
20241007,111100,7957852,801,801,801,801,3
|
|
20241007,111000,7955449,802,802,802,802,0
|
|
20241007,110900,7955449,802,802,802,802,3
|
|
20241007,110800,7953043,801,801,801,801,0
|
|
20241007,110700,7953043,801,801,801,801,0
|
|
20241007,110600,7953043,801,801,801,801,0
|
|
20241007,110500,7953043,801,801,801,801,0
|
|
20241007,110400,7953043,801,801,801,801,100
|
|
20241007,110300,7872943,801,801,801,801,207
|
|
20241007,110200,7707136,800,800,800,800,1
|
|
20241007,110100,7706336,801,801,801,801,0
|
|
20241007,110000,7706336,801,801,801,801,0
|
|
20241007,105900,7706336,801,801,801,801,0
|
|
20241007,105800,7706336,801,801,801,801,0
|
|
20241007,105700,7706336,801,801,801,801,0
|
|
20241007,105600,7706336,801,801,801,801,0
|
|
20241007,105500,7706336,801,801,801,801,0
|
|
20241007,105400,7706336,801,801,801,801,2
|
|
20241007,105300,7704734,801,801,801,801,1
|
|
20241007,105200,7703933,801,801,801,801,0
|
|
20241007,105100,7703933,801,801,801,801,0
|
|
20241007,105000,7703933,801,801,801,801,70
|
|
20241007,104900,7647863,801,801,801,801,0
|
|
20241007,104800,7647863,801,801,801,801,0
|
|
20241007,104700,7647863,801,801,801,801,40
|
|
20241007,104600,7615823,801,801,801,801,0
|
|
20241007,104500,7615823,801,801,801,801,0
|
|
20241007,104400,7615823,801,801,801,801,0
|
|
20241007,104300,7615823,801,801,801,801,0
|
|
20241007,104200,7615823,801,801,801,801,0
|
|
20241007,104100,7615823,801,801,801,801,0
|
|
20241007,104000,7615823,801,801,801,801,0
|
|
20241007,103900,7615823,801,801,801,801,0
|
|
20241007,103800,7615823,801,801,801,801,0
|
|
20241007,103700,7615823,801,801,801,801,0
|
|
20241007,103600,7615823,801,801,801,801,0
|
|
20241007,103500,7615823,801,801,801,801,53
|
|
20241007,103400,7573370,800,800,800,800,0
|
|
20241007,103300,7573370,800,800,800,800,0
|
|
20241007,103200,7573370,800,800,800,800,0
|
|
20241007,103100,7573370,800,800,800,800,0
|
|
20241007,103000,7573370,800,800,800,800,0
|
|
20241007,102900,7573370,800,800,800,800,0
|
|
20241007,102800,7573370,800,800,800,800,0
|
|
20241007,102700,7573370,800,800,800,800,0
|
|
20241007,102600,7573370,800,800,800,800,0
|
|
20241007,102500,7573370,800,800,800,800,0
|
|
20241007,102400,7573370,800,800,800,800,0
|
|
20241007,102300,7573370,800,800,800,800,0
|
|
20241007,102200,7573370,800,800,800,800,1111
|
|
20241007,102100,6684570,800,800,800,800,0
|
|
20241007,102000,6684570,800,800,800,800,5
|
|
20241007,101900,6680570,800,800,800,800,0
|
|
20241007,101800,6680570,800,800,800,800,0
|
|
20241007,101700,6680570,800,800,800,800,0
|
|
20241007,101600,6680570,800,800,800,800,0
|
|
20241007,101500,6680570,800,800,800,800,5
|
|
20241007,101400,6676570,801,801,801,801,100
|
|
20241007,101300,6596470,801,801,801,801,0
|
|
20241007,101200,6596470,801,801,801,801,0
|
|
20241007,101100,6596470,801,801,801,801,0
|
|
20241007,101000,6596470,801,801,801,801,0
|
|
20241007,100900,6596470,801,801,801,801,0
|
|
20241007,100800,6596470,801,801,801,801,0
|
|
20241007,100700,6596470,801,801,801,801,0
|
|
20241007,100600,6596470,801,801,801,801,0
|
|
20241007,100500,6596470,801,801,801,801,0
|
|
20241007,100400,6596470,801,801,801,801,1
|
|
20241007,100300,6595669,801,801,801,801,0
|
|
20241007,100200,6595669,801,801,801,801,2
|
|
20241007,100100,6594067,800,800,800,800,0
|
|
20241007,100000,6594067,800,800,800,800,10
|
|
20241007,095900,6586067,800,801,801,800,134
|
|
20241007,095800,6478753,802,801,802,801,20
|
|
20241007,095700,6462723,801,801,801,801,0
|
|
20241007,095600,6462723,801,801,801,801,0
|
|
20241007,095500,6462723,801,801,801,801,20
|
|
20241007,095400,6446703,801,801,801,801,0
|
|
20241007,095300,6446703,801,801,801,801,25
|
|
20241007,095200,6426678,801,801,801,801,0
|
|
20241007,095100,6426678,801,801,801,801,240
|
|
20241007,095000,6234438,802,802,802,802,0
|
|
20241007,094900,6234438,802,802,802,802,0
|
|
20241007,094800,6234438,802,802,802,802,0
|
|
20241007,094700,6234438,802,802,802,802,0
|
|
20241007,094600,6234438,802,802,802,802,0
|
|
20241007,094500,6234438,802,802,802,802,0
|
|
20241007,094400,6234438,802,802,802,802,10
|
|
20241007,094300,6226418,802,802,802,802,0
|
|
20241007,094200,6226418,802,802,802,802,0
|
|
20241007,094100,6226418,802,802,802,802,0
|
|
20241007,094000,6226418,802,802,802,802,21
|
|
20241007,093900,6209576,802,802,802,802,3
|
|
20241007,093800,6207170,802,802,802,802,3
|
|
20241007,093700,6204764,801,802,802,801,155
|
|
20241007,093600,6080603,802,802,802,802,0
|
|
20241007,093500,6080603,802,802,802,802,0
|
|
20241007,093400,6080603,802,802,802,802,535
|
|
20241007,093300,5651533,802,802,802,802,110
|
|
20241007,093200,5563313,803,803,803,803,10
|
|
20241007,093100,5555283,803,803,803,803,5
|
|
20241007,093000,5551268,802,802,802,802,0
|
|
20241007,092900,5551268,802,802,802,802,1
|
|
20241007,092800,5550466,802,802,802,802,3
|
|
20241007,092700,5548060,802,802,802,802,0
|
|
20241007,092600,5548060,802,802,802,802,0
|
|
20241007,092500,5548060,802,802,802,802,0
|
|
20241007,092400,5548060,802,802,802,802,0
|
|
20241007,092300,5548060,802,802,802,802,0
|
|
20241007,092200,5548060,802,802,802,802,1
|
|
20241007,092100,5547258,803,803,803,803,50
|
|
20241007,092000,5507108,803,803,803,803,1
|
|
20241007,091900,5506305,802,802,802,802,0
|
|
20241007,091800,5506305,802,802,802,802,2
|
|
20241007,091700,5504701,803,803,803,803,2
|
|
20241007,091600,5503095,802,801,802,801,56
|
|
20241007,091500,5458227,800,800,800,800,94
|
|
20241007,091400,5383027,800,800,800,800,1
|
|
20241007,091300,5382227,800,800,800,800,0
|
|
20241007,091200,5382227,800,800,800,800,400
|
|
20241007,091100,5062227,801,801,801,801,0
|
|
20241007,091000,5062227,801,801,801,801,4
|
|
20241007,090900,5059023,803,803,803,803,0
|
|
20241007,090800,5059023,803,803,803,803,0
|
|
20241007,090700,5059023,803,803,803,803,0
|
|
20241007,090600,5059023,803,803,803,803,1
|
|
20241007,090500,5058220,803,803,803,803,3
|
|
20241007,090400,5055811,805,805,805,805,0
|
|
20241007,090300,5055811,805,805,805,805,0
|
|
20241007,090200,5055811,805,805,805,805,0
|
|
20241007,090100,5055811,805,802,805,802,5751
|
|
20241007,090000,443506,802,802,802,802,553
|