692 lines
29 KiB
CSV
692 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202900,90290052,578,578,578,578,12015
|
|
20241007,202800,90290052,578,578,578,578,0
|
|
20241007,202700,90290052,578,578,578,578,0
|
|
20241007,202600,90290052,578,578,578,578,0
|
|
20241007,202500,90290052,578,578,578,578,0
|
|
20241007,202400,90290052,578,578,578,578,0
|
|
20241007,202300,90290052,578,578,578,578,0
|
|
20241007,202200,90290052,578,578,578,578,0
|
|
20241007,202100,90290052,578,578,578,578,0
|
|
20241007,202000,90290052,578,578,578,578,0
|
|
20241007,201900,90290052,578,578,578,578,0
|
|
20241007,201800,90290052,578,578,578,578,0
|
|
20241007,201700,90290052,578,578,578,578,0
|
|
20241007,201600,90290052,578,578,578,578,0
|
|
20241007,201500,90290052,578,578,578,578,0
|
|
20241007,201400,90290052,578,578,578,578,0
|
|
20241007,201300,90290052,578,578,578,578,0
|
|
20241007,201200,90290052,578,578,578,578,0
|
|
20241007,201100,90290052,578,578,578,578,0
|
|
20241007,201000,90290052,578,578,578,578,0
|
|
20241007,200900,90290052,578,578,578,578,0
|
|
20241007,200800,90290052,578,578,578,578,0
|
|
20241007,200700,90290052,578,578,578,578,0
|
|
20241007,200600,90290052,578,578,578,578,0
|
|
20241007,200500,90290052,578,578,578,578,0
|
|
20241007,200400,90290052,578,578,578,578,0
|
|
20241007,200300,90290052,578,578,578,578,0
|
|
20241007,200200,90290052,578,578,578,578,0
|
|
20241007,200100,90290052,578,578,578,578,0
|
|
20241007,200000,90290052,578,578,578,578,0
|
|
20241007,195900,90290052,578,578,578,578,12015
|
|
20241007,195800,90290052,578,578,578,578,0
|
|
20241007,195700,90290052,578,578,578,578,0
|
|
20241007,195600,90290052,578,578,578,578,0
|
|
20241007,195500,90290052,578,578,578,578,0
|
|
20241007,195400,90290052,578,578,578,578,0
|
|
20241007,195300,90290052,578,578,578,578,0
|
|
20241007,195200,90290052,578,578,578,578,0
|
|
20241007,195100,90290052,578,578,578,578,0
|
|
20241007,195000,90290052,578,578,578,578,0
|
|
20241007,194900,90290052,578,578,578,578,0
|
|
20241007,194800,90290052,578,578,578,578,0
|
|
20241007,194700,90290052,578,578,578,578,0
|
|
20241007,194600,90290052,578,578,578,578,0
|
|
20241007,194500,90290052,578,578,578,578,0
|
|
20241007,194400,90290052,578,578,578,578,0
|
|
20241007,194300,90290052,578,578,578,578,0
|
|
20241007,194200,90290052,578,578,578,578,0
|
|
20241007,194100,90290052,578,578,578,578,0
|
|
20241007,194000,90290052,578,578,578,578,0
|
|
20241007,193900,90290052,578,578,578,578,0
|
|
20241007,193800,90290052,578,578,578,578,0
|
|
20241007,193700,90290052,578,578,578,578,0
|
|
20241007,193600,90290052,578,578,578,578,0
|
|
20241007,193500,90290052,578,578,578,578,0
|
|
20241007,193400,90290052,578,578,578,578,0
|
|
20241007,193300,90290052,578,578,578,578,0
|
|
20241007,193200,90290052,578,578,578,578,0
|
|
20241007,193100,90290052,578,578,578,578,0
|
|
20241007,193000,90290052,578,578,578,578,0
|
|
20241007,192900,90290052,578,578,578,578,12015
|
|
20241007,192800,90290052,578,578,578,578,0
|
|
20241007,192700,90290052,578,578,578,578,0
|
|
20241007,192600,90290052,578,578,578,578,0
|
|
20241007,192500,90290052,578,578,578,578,0
|
|
20241007,192400,90290052,578,578,578,578,0
|
|
20241007,192300,90290052,578,578,578,578,0
|
|
20241007,192200,90290052,578,578,578,578,0
|
|
20241007,192100,90290052,578,578,578,578,0
|
|
20241007,192000,90290052,578,578,578,578,0
|
|
20241007,191900,90290052,578,578,578,578,0
|
|
20241007,191800,90290052,578,578,578,578,0
|
|
20241007,191700,90290052,578,578,578,578,0
|
|
20241007,191600,90290052,578,578,578,578,0
|
|
20241007,191500,90290052,578,578,578,578,0
|
|
20241007,191400,90290052,578,578,578,578,0
|
|
20241007,191300,90290052,578,578,578,578,0
|
|
20241007,191200,90290052,578,578,578,578,0
|
|
20241007,191100,90290052,578,578,578,578,0
|
|
20241007,191000,90290052,578,578,578,578,0
|
|
20241007,190900,90290052,578,578,578,578,0
|
|
20241007,190800,90290052,578,578,578,578,0
|
|
20241007,190700,90290052,578,578,578,578,0
|
|
20241007,190600,90290052,578,578,578,578,0
|
|
20241007,190500,90290052,578,578,578,578,0
|
|
20241007,190400,90290052,578,578,578,578,0
|
|
20241007,190300,90290052,578,578,578,578,0
|
|
20241007,190200,90290052,578,578,578,578,0
|
|
20241007,190100,90290052,578,578,578,578,0
|
|
20241007,190000,90290052,578,578,578,578,0
|
|
20241007,185900,90290052,578,578,578,578,12015
|
|
20241007,185800,90290052,578,578,578,578,0
|
|
20241007,185700,90290052,578,578,578,578,0
|
|
20241007,185600,90290052,578,578,578,578,0
|
|
20241007,185500,90290052,578,578,578,578,0
|
|
20241007,185400,90290052,578,578,578,578,0
|
|
20241007,185300,90290052,578,578,578,578,0
|
|
20241007,185200,90290052,578,578,578,578,0
|
|
20241007,185100,90290052,578,578,578,578,0
|
|
20241007,185000,90290052,578,578,578,578,0
|
|
20241007,184900,90290052,578,578,578,578,0
|
|
20241007,184800,90290052,578,578,578,578,0
|
|
20241007,184700,90290052,578,578,578,578,0
|
|
20241007,184600,90290052,578,578,578,578,0
|
|
20241007,184500,90290052,578,578,578,578,0
|
|
20241007,184400,90290052,578,578,578,578,0
|
|
20241007,184300,90290052,578,578,578,578,0
|
|
20241007,184200,90290052,578,578,578,578,0
|
|
20241007,184100,90290052,578,578,578,578,0
|
|
20241007,184000,90290052,578,578,578,578,0
|
|
20241007,183900,90290052,578,578,578,578,0
|
|
20241007,183800,90290052,578,578,578,578,0
|
|
20241007,183700,90290052,578,578,578,578,0
|
|
20241007,183600,90290052,578,578,578,578,0
|
|
20241007,183500,90290052,578,578,578,578,0
|
|
20241007,183400,90290052,578,578,578,578,0
|
|
20241007,183300,90290052,578,578,578,578,0
|
|
20241007,183200,90290052,578,578,578,578,0
|
|
20241007,183100,90290052,578,578,578,578,0
|
|
20241007,183000,90290052,578,578,578,578,0
|
|
20241007,182900,90290052,578,578,578,578,12015
|
|
20241007,182800,90290052,578,578,578,578,0
|
|
20241007,182700,90290052,578,578,578,578,0
|
|
20241007,182600,90290052,578,578,578,578,0
|
|
20241007,182500,90290052,578,578,578,578,0
|
|
20241007,182400,90290052,578,578,578,578,0
|
|
20241007,182300,90290052,578,578,578,578,0
|
|
20241007,182200,90290052,578,578,578,578,0
|
|
20241007,182100,90290052,578,578,578,578,0
|
|
20241007,182000,90290052,578,578,578,578,0
|
|
20241007,181900,90290052,578,578,578,578,0
|
|
20241007,181800,90290052,578,578,578,578,0
|
|
20241007,181700,90290052,578,578,578,578,0
|
|
20241007,181600,90290052,578,578,578,578,0
|
|
20241007,181500,90290052,578,578,578,578,0
|
|
20241007,181400,90290052,578,578,578,578,0
|
|
20241007,181300,90290052,578,578,578,578,0
|
|
20241007,181200,90290052,578,578,578,578,0
|
|
20241007,181100,90290052,578,578,578,578,0
|
|
20241007,181000,90290052,578,578,578,578,0
|
|
20241007,180900,90290052,578,578,578,578,0
|
|
20241007,180800,90290052,578,578,578,578,0
|
|
20241007,180700,90290052,578,578,578,578,0
|
|
20241007,180600,90290052,578,578,578,578,0
|
|
20241007,180500,90290052,578,578,578,578,0
|
|
20241007,180400,90290052,578,578,578,578,0
|
|
20241007,180300,90290052,578,578,578,578,0
|
|
20241007,180200,90290052,578,578,578,578,0
|
|
20241007,180100,90290052,578,578,578,578,0
|
|
20241007,180000,90290052,578,578,578,578,0
|
|
20241007,175900,90290052,578,578,578,578,12015
|
|
20241007,175800,90290052,578,578,578,578,0
|
|
20241007,175700,90290052,578,578,578,578,0
|
|
20241007,175600,90290052,578,578,578,578,0
|
|
20241007,175500,90290052,578,578,578,578,0
|
|
20241007,175400,90290052,578,578,578,578,0
|
|
20241007,175300,90290052,578,578,578,578,0
|
|
20241007,175200,90290052,578,578,578,578,0
|
|
20241007,175100,90290052,578,578,578,578,0
|
|
20241007,175000,90290052,578,578,578,578,0
|
|
20241007,174900,90290052,578,578,578,578,0
|
|
20241007,174800,90290052,578,578,578,578,0
|
|
20241007,174700,90290052,578,578,578,578,0
|
|
20241007,174600,90290052,578,578,578,578,0
|
|
20241007,174500,90290052,578,578,578,578,0
|
|
20241007,174400,90290052,578,578,578,578,0
|
|
20241007,174300,90290052,578,578,578,578,0
|
|
20241007,174200,90290052,578,578,578,578,0
|
|
20241007,174100,90290052,578,578,578,578,0
|
|
20241007,174000,90290052,578,578,578,578,0
|
|
20241007,173900,90290052,578,578,578,578,0
|
|
20241007,173800,90290052,578,578,578,578,0
|
|
20241007,173700,90290052,578,578,578,578,0
|
|
20241007,173600,90290052,578,578,578,578,0
|
|
20241007,173500,90290052,578,578,578,578,0
|
|
20241007,173400,90290052,578,578,578,578,0
|
|
20241007,173300,90290052,578,578,578,578,0
|
|
20241007,173200,90290052,578,578,578,578,0
|
|
20241007,173100,90290052,578,578,578,578,0
|
|
20241007,173000,90290052,578,578,578,578,0
|
|
20241007,172900,90290052,578,578,578,578,12015
|
|
20241007,172800,90290052,578,578,578,578,0
|
|
20241007,172700,90290052,578,578,578,578,0
|
|
20241007,172600,90290052,578,578,578,578,0
|
|
20241007,172500,90290052,578,578,578,578,0
|
|
20241007,172400,90290052,578,578,578,578,0
|
|
20241007,172300,90290052,578,578,578,578,0
|
|
20241007,172200,90290052,578,578,578,578,0
|
|
20241007,172100,90290052,578,578,578,578,0
|
|
20241007,172000,90290052,578,578,578,578,0
|
|
20241007,171900,90290052,578,578,578,578,0
|
|
20241007,171800,90290052,578,578,578,578,0
|
|
20241007,171700,90290052,578,578,578,578,0
|
|
20241007,171600,90290052,578,578,578,578,0
|
|
20241007,171500,90290052,578,578,578,578,0
|
|
20241007,171400,90290052,578,578,578,578,0
|
|
20241007,171300,90290052,578,578,578,578,0
|
|
20241007,171200,90290052,578,578,578,578,0
|
|
20241007,171100,90290052,578,578,578,578,0
|
|
20241007,171000,90290052,578,578,578,578,0
|
|
20241007,170900,90290052,578,578,578,578,0
|
|
20241007,170800,90290052,578,578,578,578,0
|
|
20241007,170700,90290052,578,578,578,578,0
|
|
20241007,170600,90290052,578,578,578,578,0
|
|
20241007,170500,90290052,578,578,578,578,0
|
|
20241007,170400,90290052,578,578,578,578,0
|
|
20241007,170300,90290052,578,578,578,578,0
|
|
20241007,170200,90290052,578,578,578,578,0
|
|
20241007,170100,90290052,578,578,578,578,0
|
|
20241007,170000,90290052,578,578,578,578,0
|
|
20241007,165900,90290052,578,578,578,578,12015
|
|
20241007,165800,90290052,578,578,578,578,0
|
|
20241007,165700,90290052,578,578,578,578,0
|
|
20241007,165600,90290052,578,578,578,578,0
|
|
20241007,165500,90290052,578,578,578,578,0
|
|
20241007,165400,90290052,578,578,578,578,0
|
|
20241007,165300,90290052,578,578,578,578,0
|
|
20241007,165200,90290052,578,578,578,578,0
|
|
20241007,165100,90290052,578,578,578,578,0
|
|
20241007,165000,90290052,578,578,578,578,0
|
|
20241007,164900,90290052,578,578,578,578,0
|
|
20241007,164800,90290052,578,578,578,578,0
|
|
20241007,164700,90290052,578,578,578,578,0
|
|
20241007,164600,90290052,578,578,578,578,0
|
|
20241007,164500,90290052,578,578,578,578,0
|
|
20241007,164400,90290052,578,578,578,578,0
|
|
20241007,164300,90290052,578,578,578,578,0
|
|
20241007,164200,90290052,578,578,578,578,0
|
|
20241007,164100,90290052,578,578,578,578,0
|
|
20241007,164000,90290052,578,578,578,578,0
|
|
20241007,163900,90290052,578,578,578,578,0
|
|
20241007,163800,90290052,578,578,578,578,0
|
|
20241007,163700,90290052,578,578,578,578,0
|
|
20241007,163600,90290052,578,578,578,578,0
|
|
20241007,163500,90290052,578,578,578,578,0
|
|
20241007,163400,90290052,578,578,578,578,0
|
|
20241007,163300,90290052,578,578,578,578,0
|
|
20241007,163200,90290052,578,578,578,578,0
|
|
20241007,163100,90290052,578,578,578,578,0
|
|
20241007,163000,90290052,578,578,578,578,0
|
|
20241007,162900,90290052,578,578,578,578,12015
|
|
20241007,162800,90290052,578,578,578,578,0
|
|
20241007,162700,90290052,578,578,578,578,0
|
|
20241007,162600,90290052,578,578,578,578,0
|
|
20241007,162500,90290052,578,578,578,578,0
|
|
20241007,162400,90290052,578,578,578,578,0
|
|
20241007,162300,90290052,578,578,578,578,0
|
|
20241007,162200,90290052,578,578,578,578,0
|
|
20241007,162100,90290052,578,578,578,578,0
|
|
20241007,162000,90290052,578,578,578,578,0
|
|
20241007,161900,90290052,578,578,578,578,0
|
|
20241007,161800,90290052,578,578,578,578,0
|
|
20241007,161700,90290052,578,578,578,578,0
|
|
20241007,161600,90290052,578,578,578,578,0
|
|
20241007,161500,90290052,578,578,578,578,0
|
|
20241007,161400,90290052,578,578,578,578,0
|
|
20241007,161300,90290052,578,578,578,578,0
|
|
20241007,161200,90290052,578,578,578,578,0
|
|
20241007,161100,90290052,578,578,578,578,0
|
|
20241007,161000,90290052,578,578,578,578,0
|
|
20241007,160900,90290052,578,578,578,578,0
|
|
20241007,160800,90290052,578,578,578,578,0
|
|
20241007,160700,90290052,578,578,578,578,0
|
|
20241007,160600,90290052,578,578,578,578,0
|
|
20241007,160500,90290052,578,578,578,578,0
|
|
20241007,160400,90290052,578,578,578,578,0
|
|
20241007,160300,90290052,578,578,578,578,0
|
|
20241007,160200,90290052,578,578,578,578,0
|
|
20241007,160100,90290052,578,578,578,578,0
|
|
20241007,160000,90290052,578,578,578,578,0
|
|
20241007,155900,90290052,578,578,578,578,12015
|
|
20241007,155800,90290052,578,578,578,578,0
|
|
20241007,155700,90290052,578,578,578,578,0
|
|
20241007,155600,90290052,578,578,578,578,0
|
|
20241007,155500,90290052,578,578,578,578,0
|
|
20241007,155400,90290052,578,578,578,578,0
|
|
20241007,155300,90290052,578,578,578,578,0
|
|
20241007,155200,90290052,578,578,578,578,0
|
|
20241007,155100,90290052,578,578,578,578,0
|
|
20241007,155000,90290052,578,578,578,578,0
|
|
20241007,154900,90290052,578,578,578,578,0
|
|
20241007,154800,90290052,578,578,578,578,0
|
|
20241007,154700,90290052,578,578,578,578,0
|
|
20241007,154600,90290052,578,578,578,578,0
|
|
20241007,154500,90290052,578,578,578,578,0
|
|
20241007,154400,90290052,578,578,578,578,0
|
|
20241007,154300,90290052,578,578,578,578,0
|
|
20241007,154200,90290052,578,578,578,578,0
|
|
20241007,154100,90290052,578,578,578,578,0
|
|
20241007,154000,90290052,578,578,578,578,0
|
|
20241007,153900,90290052,578,578,578,578,0
|
|
20241007,153800,90290052,578,578,578,578,0
|
|
20241007,153700,90290052,578,578,578,578,0
|
|
20241007,153600,90290052,578,578,578,578,0
|
|
20241007,153500,90290052,578,578,578,578,0
|
|
20241007,153400,90290052,578,578,578,578,0
|
|
20241007,153300,90290052,578,578,578,578,0
|
|
20241007,153200,90290052,578,578,578,578,0
|
|
20241007,153100,90290052,578,578,578,578,0
|
|
20241007,153000,90290052,578,578,578,578,12015
|
|
20241007,152900,83345382,576,576,576,576,0
|
|
20241007,152800,83345382,576,576,576,576,0
|
|
20241007,152700,83345382,576,576,576,576,0
|
|
20241007,152600,83345382,576,576,576,576,0
|
|
20241007,152500,83345382,576,576,576,576,0
|
|
20241007,152400,83345382,576,576,576,576,0
|
|
20241007,152300,83345382,576,576,576,576,0
|
|
20241007,152200,83345382,576,576,576,576,0
|
|
20241007,152100,83345382,576,576,576,576,0
|
|
20241007,152000,83345382,576,576,576,576,0
|
|
20241007,151900,83345382,576,576,576,576,667
|
|
20241007,151800,82961190,576,576,576,576,533
|
|
20241007,151700,82654182,577,578,578,577,1869
|
|
20241007,151600,81575441,578,579,579,578,2308
|
|
20241007,151500,80240151,578,578,578,578,0
|
|
20241007,151400,80240151,578,578,578,578,0
|
|
20241007,151300,80240151,578,578,578,578,332
|
|
20241007,151200,80048255,577,577,577,577,0
|
|
20241007,151100,80048255,577,577,577,577,2
|
|
20241007,151000,80047101,580,580,580,580,10
|
|
20241007,150900,80041301,579,579,579,579,0
|
|
20241007,150800,80041301,579,579,579,579,1200
|
|
20241007,150700,79346501,577,577,577,577,1116
|
|
20241007,150600,78702569,578,577,578,577,1420
|
|
20241007,150500,77881859,577,577,577,577,234
|
|
20241007,150400,77746841,576,575,576,575,5109
|
|
20241007,150300,74807116,574,574,574,574,0
|
|
20241007,150200,74807116,574,574,574,574,0
|
|
20241007,150100,74807116,574,573,574,573,2275
|
|
20241007,150000,73501945,572,572,572,572,0
|
|
20241007,145900,73501945,572,572,572,572,0
|
|
20241007,145800,73501945,572,572,572,572,1905
|
|
20241007,145700,72412285,573,573,573,573,0
|
|
20241007,145600,72412285,573,573,573,573,100
|
|
20241007,145500,72354985,573,573,573,573,1862
|
|
20241007,145400,71288059,573,573,573,573,0
|
|
20241007,145300,71288059,573,573,573,573,0
|
|
20241007,145200,71288059,573,572,573,572,716
|
|
20241007,145100,70878436,572,572,572,572,55
|
|
20241007,145000,70846976,572,572,572,572,0
|
|
20241007,144900,70846976,572,572,572,572,0
|
|
20241007,144800,70846976,572,572,572,572,0
|
|
20241007,144700,70846976,572,572,572,572,0
|
|
20241007,144600,70846976,572,572,572,572,0
|
|
20241007,144500,70846976,572,572,572,572,0
|
|
20241007,144400,70846976,572,572,572,572,0
|
|
20241007,144300,70846976,572,572,572,572,0
|
|
20241007,144200,70846976,572,572,572,572,0
|
|
20241007,144100,70846976,572,572,572,572,0
|
|
20241007,144000,70846976,572,572,572,572,0
|
|
20241007,143900,70846976,572,572,572,572,0
|
|
20241007,143800,70846976,572,572,572,572,0
|
|
20241007,143700,70846976,572,572,572,572,0
|
|
20241007,143600,70846976,572,572,572,572,0
|
|
20241007,143500,70846976,572,572,572,572,0
|
|
20241007,143400,70846976,572,572,572,572,0
|
|
20241007,143300,70846976,572,572,572,572,0
|
|
20241007,143200,70846976,572,572,572,572,1
|
|
20241007,143100,70846404,572,572,572,572,0
|
|
20241007,143000,70846404,572,572,572,572,0
|
|
20241007,142900,70846404,572,572,572,572,0
|
|
20241007,142800,70846404,572,572,572,572,0
|
|
20241007,142700,70846404,572,572,572,572,0
|
|
20241007,142600,70846404,572,572,572,572,48
|
|
20241007,142500,70818948,573,573,573,573,0
|
|
20241007,142400,70818948,573,573,573,573,14
|
|
20241007,142300,70810926,573,573,573,573,48
|
|
20241007,142200,70783422,571,571,571,571,0
|
|
20241007,142100,70783422,571,571,571,571,0
|
|
20241007,142000,70783422,571,571,571,571,0
|
|
20241007,141900,70783422,571,571,571,571,0
|
|
20241007,141800,70783422,571,571,571,571,0
|
|
20241007,141700,70783422,571,571,571,571,0
|
|
20241007,141600,70783422,571,571,571,571,1500
|
|
20241007,141500,69926922,572,572,572,572,0
|
|
20241007,141400,69926922,572,572,572,572,1500
|
|
20241007,141300,69068922,572,572,572,572,0
|
|
20241007,141200,69068922,572,572,572,572,0
|
|
20241007,141100,69068922,572,572,572,572,1043
|
|
20241007,141000,68472326,573,573,573,573,0
|
|
20241007,140900,68472326,573,573,573,573,0
|
|
20241007,140800,68472326,573,573,573,573,62
|
|
20241007,140700,68436800,573,573,573,573,0
|
|
20241007,140600,68436800,573,573,573,573,0
|
|
20241007,140500,68436800,573,573,573,573,0
|
|
20241007,140400,68436800,573,573,573,573,0
|
|
20241007,140300,68436800,573,573,573,573,0
|
|
20241007,140200,68436800,573,573,573,573,0
|
|
20241007,140100,68436800,573,573,573,573,0
|
|
20241007,140000,68436800,573,573,573,573,0
|
|
20241007,135900,68436800,573,573,573,573,0
|
|
20241007,135800,68436800,573,573,573,573,0
|
|
20241007,135700,68436800,573,573,573,573,0
|
|
20241007,135600,68436800,573,573,573,573,0
|
|
20241007,135500,68436800,573,573,573,573,0
|
|
20241007,135400,68436800,573,573,573,573,0
|
|
20241007,135300,68436800,573,573,573,573,0
|
|
20241007,135200,68436800,573,573,573,573,0
|
|
20241007,135100,68436800,573,573,573,573,200
|
|
20241007,135000,68322200,572,572,572,572,1
|
|
20241007,134900,68321628,573,573,573,573,0
|
|
20241007,134800,68321628,573,573,573,573,0
|
|
20241007,134700,68321628,573,573,573,573,0
|
|
20241007,134600,68321628,573,573,573,573,1111
|
|
20241007,134500,67685025,573,573,573,573,0
|
|
20241007,134400,67685025,573,573,573,573,0
|
|
20241007,134300,67685025,573,573,573,573,0
|
|
20241007,134200,67685025,573,573,573,573,0
|
|
20241007,134100,67685025,573,573,573,573,0
|
|
20241007,134000,67685025,573,573,573,573,0
|
|
20241007,133900,67685025,573,573,573,573,0
|
|
20241007,133800,67685025,573,573,573,573,0
|
|
20241007,133700,67685025,573,573,573,573,0
|
|
20241007,133600,67685025,573,573,573,573,0
|
|
20241007,133500,67685025,573,573,573,573,500
|
|
20241007,133400,67398525,572,572,572,572,0
|
|
20241007,133300,67398525,572,572,572,572,0
|
|
20241007,133200,67398525,572,572,572,572,0
|
|
20241007,133100,67398525,572,572,572,572,0
|
|
20241007,133000,67398525,572,572,572,572,0
|
|
20241007,132900,67398525,572,572,572,572,1
|
|
20241007,132800,67397953,573,573,573,573,0
|
|
20241007,132700,67397953,573,573,573,573,0
|
|
20241007,132600,67397953,573,573,573,573,0
|
|
20241007,132500,67397953,573,573,573,573,0
|
|
20241007,132400,67397953,573,573,573,573,0
|
|
20241007,132300,67397953,573,573,573,573,0
|
|
20241007,132200,67397953,573,573,573,573,2348
|
|
20241007,132100,66052549,573,573,573,573,0
|
|
20241007,132000,66052549,573,573,573,573,0
|
|
20241007,131900,66052549,573,573,573,573,0
|
|
20241007,131800,66052549,573,573,573,573,0
|
|
20241007,131700,66052549,573,573,573,573,0
|
|
20241007,131600,66052549,573,573,573,573,0
|
|
20241007,131500,66052549,573,573,573,573,90
|
|
20241007,131400,66000979,573,573,573,573,0
|
|
20241007,131300,66000979,573,573,573,573,910
|
|
20241007,131200,65479549,573,573,573,573,0
|
|
20241007,131100,65479549,573,573,573,573,595
|
|
20241007,131000,65138614,573,573,573,573,7
|
|
20241007,130900,65134603,574,574,574,574,814
|
|
20241007,130800,64667367,575,575,575,575,0
|
|
20241007,130700,64667367,575,575,575,575,0
|
|
20241007,130600,64667367,575,575,575,575,0
|
|
20241007,130500,64667367,575,575,575,575,14
|
|
20241007,130400,64659317,575,575,575,575,0
|
|
20241007,130300,64659317,575,575,575,575,0
|
|
20241007,130200,64659317,575,575,575,575,6
|
|
20241007,130100,64655867,576,576,576,576,0
|
|
20241007,130000,64655867,576,576,576,576,0
|
|
20241007,125900,64655867,576,576,576,576,0
|
|
20241007,125800,64655867,576,576,576,576,0
|
|
20241007,125700,64655867,576,576,576,576,0
|
|
20241007,125600,64655867,576,576,576,576,0
|
|
20241007,125500,64655867,576,576,576,576,0
|
|
20241007,125400,64655867,576,576,576,576,0
|
|
20241007,125300,64655867,576,576,576,576,0
|
|
20241007,125200,64655867,576,576,576,576,0
|
|
20241007,125100,64655867,576,576,576,576,1
|
|
20241007,125000,64655291,574,574,574,574,0
|
|
20241007,124900,64655291,574,574,574,574,0
|
|
20241007,124800,64655291,574,574,574,574,0
|
|
20241007,124700,64655291,574,575,575,574,3000
|
|
20241007,124600,62932291,577,577,577,577,0
|
|
20241007,124500,62932291,577,577,577,577,0
|
|
20241007,124400,62932291,577,577,577,577,0
|
|
20241007,124300,62932291,577,577,577,577,0
|
|
20241007,124200,62932291,577,577,577,577,0
|
|
20241007,124100,62932291,577,577,577,577,0
|
|
20241007,124000,62932291,577,577,577,577,0
|
|
20241007,123900,62932291,577,577,577,577,0
|
|
20241007,123800,62932291,577,577,577,577,2
|
|
20241007,123700,62931137,577,577,577,577,0
|
|
20241007,123600,62931137,577,577,577,577,0
|
|
20241007,123500,62931137,577,577,577,577,0
|
|
20241007,123400,62931137,577,577,577,577,0
|
|
20241007,123300,62931137,577,577,577,577,0
|
|
20241007,123200,62931137,577,577,577,577,0
|
|
20241007,123100,62931137,577,577,577,577,0
|
|
20241007,123000,62931137,577,577,577,577,0
|
|
20241007,122900,62931137,577,577,577,577,0
|
|
20241007,122800,62931137,577,577,577,577,0
|
|
20241007,122700,62931137,577,577,577,577,0
|
|
20241007,122600,62931137,577,577,577,577,0
|
|
20241007,122500,62931137,577,577,577,577,0
|
|
20241007,122400,62931137,577,577,577,577,0
|
|
20241007,122300,62931137,577,577,577,577,0
|
|
20241007,122200,62931137,577,577,577,577,0
|
|
20241007,122100,62931137,577,577,577,577,2
|
|
20241007,122000,62929983,575,575,575,575,0
|
|
20241007,121900,62929983,575,575,575,575,0
|
|
20241007,121800,62929983,575,575,575,575,0
|
|
20241007,121700,62929983,575,575,575,575,0
|
|
20241007,121600,62929983,575,575,575,575,0
|
|
20241007,121500,62929983,575,575,575,575,0
|
|
20241007,121400,62929983,575,574,575,574,6028
|
|
20241007,121300,59463911,575,575,575,575,0
|
|
20241007,121200,59463911,575,575,575,575,1
|
|
20241007,121100,59463336,575,575,575,575,0
|
|
20241007,121000,59463336,575,575,575,575,0
|
|
20241007,120900,59463336,575,575,575,575,0
|
|
20241007,120800,59463336,575,575,575,575,1
|
|
20241007,120700,59462761,575,575,575,575,0
|
|
20241007,120600,59462761,575,575,575,575,30
|
|
20241007,120500,59445511,576,578,578,576,1797
|
|
20241007,120400,58410045,578,578,578,578,0
|
|
20241007,120300,58410045,578,578,578,578,779
|
|
20241007,120200,57959783,581,581,581,581,2
|
|
20241007,120100,57958621,581,581,581,581,0
|
|
20241007,120000,57958621,581,579,581,579,4
|
|
20241007,115900,57956301,578,578,578,578,0
|
|
20241007,115800,57956301,578,578,578,578,0
|
|
20241007,115700,57956301,578,578,578,578,0
|
|
20241007,115600,57956301,578,578,578,578,994
|
|
20241007,115500,57381769,578,578,578,578,0
|
|
20241007,115400,57381769,578,578,578,578,0
|
|
20241007,115300,57381769,578,578,578,578,0
|
|
20241007,115200,57381769,578,580,580,578,951
|
|
20241007,115100,56831167,580,580,580,580,38
|
|
20241007,115000,56809127,580,580,580,580,3000
|
|
20241007,114900,55069127,578,578,578,578,0
|
|
20241007,114800,55069127,578,578,578,578,0
|
|
20241007,114700,55069127,578,578,578,578,0
|
|
20241007,114600,55069127,578,578,578,578,0
|
|
20241007,114500,55069127,578,578,578,578,7
|
|
20241007,114400,55065081,579,579,579,579,0
|
|
20241007,114300,55065081,579,579,579,579,1
|
|
20241007,114200,55064502,580,579,580,579,1728
|
|
20241007,114100,54063989,578,578,578,578,0
|
|
20241007,114000,54063989,578,578,578,578,0
|
|
20241007,113900,54063989,578,578,578,578,0
|
|
20241007,113800,54063989,578,578,578,578,0
|
|
20241007,113700,54063989,578,575,578,575,9779
|
|
20241007,113600,48421878,577,577,577,577,0
|
|
20241007,113500,48421878,577,577,577,577,0
|
|
20241007,113400,48421878,577,577,577,577,17369
|
|
20241007,113300,38399965,577,577,577,577,0
|
|
20241007,113200,38399965,577,577,577,577,0
|
|
20241007,113100,38399965,577,577,577,577,1
|
|
20241007,113000,38399388,577,577,577,577,0
|
|
20241007,112900,38399388,577,577,577,577,0
|
|
20241007,112800,38399388,577,577,577,577,0
|
|
20241007,112700,38399388,577,577,577,577,0
|
|
20241007,112600,38399388,577,575,577,575,56
|
|
20241007,112500,38367186,577,577,577,577,1
|
|
20241007,112400,38366609,575,577,577,575,1060
|
|
20241007,112300,37757103,577,577,577,577,0
|
|
20241007,112200,37757103,577,577,577,577,0
|
|
20241007,112100,37757103,577,577,577,577,1
|
|
20241007,112000,37756526,575,575,575,575,100
|
|
20241007,111900,37699026,575,575,575,575,0
|
|
20241007,111800,37699026,575,575,575,575,0
|
|
20241007,111700,37699026,575,575,575,575,0
|
|
20241007,111600,37699026,575,575,575,575,0
|
|
20241007,111500,37699026,575,575,575,575,0
|
|
20241007,111400,37699026,575,575,575,575,0
|
|
20241007,111300,37699026,575,575,575,575,50
|
|
20241007,111200,37670276,577,577,577,577,0
|
|
20241007,111100,37670276,577,577,577,577,0
|
|
20241007,111000,37670276,577,577,577,577,0
|
|
20241007,110900,37670276,577,577,577,577,200
|
|
20241007,110800,37554876,577,577,577,577,0
|
|
20241007,110700,37554876,577,577,577,577,0
|
|
20241007,110600,37554876,577,577,577,577,0
|
|
20241007,110500,37554876,577,577,577,577,0
|
|
20241007,110400,37554876,577,577,577,577,52
|
|
20241007,110300,37524872,577,576,577,576,3000
|
|
20241007,110200,35793876,578,578,578,578,0
|
|
20241007,110100,35793876,578,578,578,578,0
|
|
20241007,110000,35793876,578,578,578,578,1
|
|
20241007,105900,35793298,579,575,579,575,29
|
|
20241007,105800,35776562,575,575,575,575,1214
|
|
20241007,105700,35078512,575,575,575,575,0
|
|
20241007,105600,35078512,575,575,575,575,2000
|
|
20241007,105500,33928512,575,576,576,575,4000
|
|
20241007,105400,31628212,576,576,576,576,0
|
|
20241007,105300,31628212,576,577,577,576,810
|
|
20241007,105200,31161602,577,577,577,577,0
|
|
20241007,105100,31161602,577,577,577,577,0
|
|
20241007,105000,31161602,577,577,577,577,0
|
|
20241007,104900,31161602,577,577,577,577,0
|
|
20241007,104800,31161602,577,577,577,577,0
|
|
20241007,104700,31161602,577,577,577,577,0
|
|
20241007,104600,31161602,577,577,577,577,0
|
|
20241007,104500,31161602,577,577,577,577,0
|
|
20241007,104400,31161602,577,577,577,577,102
|
|
20241007,104300,31102748,581,581,581,581,0
|
|
20241007,104200,31102748,581,581,581,581,0
|
|
20241007,104100,31102748,581,577,581,577,525
|
|
20241007,104000,30797823,581,581,581,581,0
|
|
20241007,103900,30797823,581,581,581,581,1
|
|
20241007,103800,30797242,584,584,584,584,0
|
|
20241007,103700,30797242,584,584,584,584,1
|
|
20241007,103600,30796658,584,583,584,579,310
|
|
20241007,103500,30615765,580,575,580,575,1279
|
|
20241007,103400,29874681,574,574,574,574,0
|
|
20241007,103300,29874681,574,574,574,574,0
|
|
20241007,103200,29874681,574,576,576,574,5052
|
|
20241007,103100,26967729,574,578,578,574,3573
|
|
20241007,103000,24916743,578,577,578,577,557
|
|
20241007,102900,24595265,577,576,577,576,2000
|
|
20241007,102800,23441435,577,577,577,577,0
|
|
20241007,102700,23441435,577,577,577,577,0
|
|
20241007,102600,23441435,577,577,577,577,0
|
|
20241007,102500,23441435,577,571,577,571,6800
|
|
20241007,102400,19532835,568,568,568,568,100
|
|
20241007,102300,19476035,568,568,568,568,0
|
|
20241007,102200,19476035,568,568,568,568,3638
|
|
20241007,102100,17409651,566,566,566,566,0
|
|
20241007,102000,17409651,566,566,566,566,0
|
|
20241007,101900,17409651,566,566,566,566,100
|
|
20241007,101800,17353051,566,566,566,566,407
|
|
20241007,101700,17122689,566,566,566,566,0
|
|
20241007,101600,17122689,566,566,566,566,0
|
|
20241007,101500,17122689,566,566,566,566,0
|
|
20241007,101400,17122689,566,570,570,566,4004
|
|
20241007,101300,14851774,570,570,570,570,0
|
|
20241007,101200,14851774,570,570,570,570,0
|
|
20241007,101100,14851774,570,570,570,570,4783
|
|
20241007,101000,12125464,570,570,570,570,1
|
|
20241007,100900,12124894,570,570,570,570,0
|
|
20241007,100800,12124894,570,570,570,570,9
|
|
20241007,100700,12119764,570,570,570,570,34
|
|
20241007,100600,12100384,570,570,570,570,0
|
|
20241007,100500,12100384,570,570,570,570,346
|
|
20241007,100400,11903164,570,570,570,570,10
|
|
20241007,100300,11897464,570,570,570,570,3
|
|
20241007,100200,11895754,570,570,570,570,10
|
|
20241007,100100,11890054,570,570,570,570,8
|
|
20241007,100000,11885494,568,568,568,568,0
|
|
20241007,095900,11885494,568,568,568,568,0
|
|
20241007,095800,11885494,568,568,568,568,0
|
|
20241007,095700,11885494,568,568,568,568,0
|
|
20241007,095600,11885494,568,568,568,568,0
|
|
20241007,095500,11885494,568,568,568,568,0
|
|
20241007,095400,11885494,568,568,568,568,0
|
|
20241007,095300,11885494,568,568,568,568,616
|
|
20241007,095200,11535606,567,566,567,566,500
|
|
20241007,095100,11252162,566,566,566,566,0
|
|
20241007,095000,11252162,566,566,566,566,0
|
|
20241007,094900,11252162,566,566,566,566,0
|
|
20241007,094800,11252162,566,566,566,566,110
|
|
20241007,094700,11189902,566,566,566,566,1
|
|
20241007,094600,11189336,566,566,567,566,50
|
|
20241007,094500,11160993,567,567,567,567,13
|
|
20241007,094400,11153622,566,566,566,566,2
|
|
20241007,094300,11152490,566,566,566,566,11
|
|
20241007,094200,11146264,565,565,565,565,0
|
|
20241007,094100,11146264,565,565,565,565,0
|
|
20241007,094000,11146264,565,565,565,565,0
|
|
20241007,093900,11146264,565,565,565,565,0
|
|
20241007,093800,11146264,565,565,565,565,17
|
|
20241007,093700,11136659,565,565,565,565,0
|
|
20241007,093600,11136659,565,565,565,565,0
|
|
20241007,093500,11136659,565,565,565,565,0
|
|
20241007,093400,11136659,565,565,565,565,0
|
|
20241007,093300,11136659,565,565,565,565,0
|
|
20241007,093200,11136659,565,565,565,565,0
|
|
20241007,093100,11136659,565,565,565,565,0
|
|
20241007,093000,11136659,565,565,565,565,1
|
|
20241007,092900,11136094,566,566,566,566,0
|
|
20241007,092800,11136094,566,566,566,566,0
|
|
20241007,092700,11136094,566,566,566,566,0
|
|
20241007,092600,11136094,566,566,566,566,490
|
|
20241007,092500,10858754,566,566,566,566,0
|
|
20241007,092400,10858754,566,566,566,566,0
|
|
20241007,092300,10858754,566,566,566,566,0
|
|
20241007,092200,10858754,566,566,566,566,1398
|
|
20241007,092100,10067486,567,567,567,567,0
|
|
20241007,092000,10067486,567,567,567,567,0
|
|
20241007,091900,10067486,567,566,567,566,1653
|
|
20241007,091800,9130377,566,566,566,566,0
|
|
20241007,091700,9130377,566,566,566,566,0
|
|
20241007,091600,9130377,566,566,566,566,0
|
|
20241007,091500,9130377,566,566,566,566,0
|
|
20241007,091400,9130377,566,566,566,566,1000
|
|
20241007,091300,8564377,567,567,567,567,0
|
|
20241007,091200,8564377,567,567,567,567,0
|
|
20241007,091100,8564377,567,567,567,567,0
|
|
20241007,091000,8564377,567,567,567,567,0
|
|
20241007,090900,8564377,567,564,567,564,3589
|
|
20241007,090800,6536666,563,565,565,563,4000
|
|
20241007,090700,4283666,567,567,567,567,100
|
|
20241007,090600,4226966,568,568,568,568,0
|
|
20241007,090500,4226966,568,568,568,568,1000
|
|
20241007,090400,3658966,571,571,571,571,201
|
|
20241007,090300,3544195,571,568,571,568,97
|
|
20241007,090200,3489060,567,567,567,567,1000
|
|
20241007,090100,2922060,570,570,578,570,4100
|
|
20241007,090000,570000,570,570,570,570,1000
|