704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,204100,52846121,477,477,477,477,2007
|
|
20241004,204000,52846121,477,477,477,477,0
|
|
20241004,203900,52846121,477,477,477,477,0
|
|
20241004,203800,52846121,477,477,477,477,0
|
|
20241004,203700,52846121,477,477,477,477,0
|
|
20241004,203600,52846121,477,477,477,477,0
|
|
20241004,203500,52846121,477,477,477,477,0
|
|
20241004,203400,52846121,477,477,477,477,0
|
|
20241004,203300,52846121,477,477,477,477,0
|
|
20241004,203200,52846121,477,477,477,477,0
|
|
20241004,203100,52846121,477,477,477,477,0
|
|
20241004,203000,52846121,477,477,477,477,0
|
|
20241004,202900,52846121,477,477,477,477,0
|
|
20241004,202800,52846121,477,477,477,477,0
|
|
20241004,202700,52846121,477,477,477,477,0
|
|
20241004,202600,52846121,477,477,477,477,0
|
|
20241004,202500,52846121,477,477,477,477,0
|
|
20241004,202400,52846121,477,477,477,477,0
|
|
20241004,202300,52846121,477,477,477,477,0
|
|
20241004,202200,52846121,477,477,477,477,0
|
|
20241004,202100,52846121,477,477,477,477,0
|
|
20241004,202000,52846121,477,477,477,477,0
|
|
20241004,201900,52846121,477,477,477,477,0
|
|
20241004,201800,52846121,477,477,477,477,0
|
|
20241004,201700,52846121,477,477,477,477,0
|
|
20241004,201600,52846121,477,477,477,477,0
|
|
20241004,201500,52846121,477,477,477,477,0
|
|
20241004,201400,52846121,477,477,477,477,0
|
|
20241004,201300,52846121,477,477,477,477,0
|
|
20241004,201200,52846121,477,477,477,477,0
|
|
20241004,201100,52846121,477,477,477,477,2007
|
|
20241004,201000,52846121,477,477,477,477,0
|
|
20241004,200900,52846121,477,477,477,477,0
|
|
20241004,200800,52846121,477,477,477,477,0
|
|
20241004,200700,52846121,477,477,477,477,0
|
|
20241004,200600,52846121,477,477,477,477,0
|
|
20241004,200500,52846121,477,477,477,477,0
|
|
20241004,200400,52846121,477,477,477,477,0
|
|
20241004,200300,52846121,477,477,477,477,0
|
|
20241004,200200,52846121,477,477,477,477,0
|
|
20241004,200100,52846121,477,477,477,477,0
|
|
20241004,200000,52846121,477,477,477,477,0
|
|
20241004,195900,52846121,477,477,477,477,0
|
|
20241004,195800,52846121,477,477,477,477,0
|
|
20241004,195700,52846121,477,477,477,477,0
|
|
20241004,195600,52846121,477,477,477,477,0
|
|
20241004,195500,52846121,477,477,477,477,0
|
|
20241004,195400,52846121,477,477,477,477,0
|
|
20241004,195300,52846121,477,477,477,477,0
|
|
20241004,195200,52846121,477,477,477,477,0
|
|
20241004,195100,52846121,477,477,477,477,0
|
|
20241004,195000,52846121,477,477,477,477,0
|
|
20241004,194900,52846121,477,477,477,477,0
|
|
20241004,194800,52846121,477,477,477,477,0
|
|
20241004,194700,52846121,477,477,477,477,0
|
|
20241004,194600,52846121,477,477,477,477,0
|
|
20241004,194500,52846121,477,477,477,477,0
|
|
20241004,194400,52846121,477,477,477,477,0
|
|
20241004,194300,52846121,477,477,477,477,0
|
|
20241004,194200,52846121,477,477,477,477,0
|
|
20241004,194100,52846121,477,477,477,477,2007
|
|
20241004,194000,52846121,477,477,477,477,0
|
|
20241004,193900,52846121,477,477,477,477,0
|
|
20241004,193800,52846121,477,477,477,477,0
|
|
20241004,193700,52846121,477,477,477,477,0
|
|
20241004,193600,52846121,477,477,477,477,0
|
|
20241004,193500,52846121,477,477,477,477,0
|
|
20241004,193400,52846121,477,477,477,477,0
|
|
20241004,193300,52846121,477,477,477,477,0
|
|
20241004,193200,52846121,477,477,477,477,0
|
|
20241004,193100,52846121,477,477,477,477,0
|
|
20241004,193000,52846121,477,477,477,477,0
|
|
20241004,192900,52846121,477,477,477,477,0
|
|
20241004,192800,52846121,477,477,477,477,0
|
|
20241004,192700,52846121,477,477,477,477,0
|
|
20241004,192600,52846121,477,477,477,477,0
|
|
20241004,192500,52846121,477,477,477,477,0
|
|
20241004,192400,52846121,477,477,477,477,0
|
|
20241004,192300,52846121,477,477,477,477,0
|
|
20241004,192200,52846121,477,477,477,477,0
|
|
20241004,192100,52846121,477,477,477,477,0
|
|
20241004,192000,52846121,477,477,477,477,0
|
|
20241004,191900,52846121,477,477,477,477,0
|
|
20241004,191800,52846121,477,477,477,477,0
|
|
20241004,191700,52846121,477,477,477,477,0
|
|
20241004,191600,52846121,477,477,477,477,0
|
|
20241004,191500,52846121,477,477,477,477,0
|
|
20241004,191400,52846121,477,477,477,477,0
|
|
20241004,191300,52846121,477,477,477,477,0
|
|
20241004,191200,52846121,477,477,477,477,0
|
|
20241004,191100,52846121,477,477,477,477,2007
|
|
20241004,191000,52846121,477,477,477,477,0
|
|
20241004,190900,52846121,477,477,477,477,0
|
|
20241004,190800,52846121,477,477,477,477,0
|
|
20241004,190700,52846121,477,477,477,477,0
|
|
20241004,190600,52846121,477,477,477,477,0
|
|
20241004,190500,52846121,477,477,477,477,0
|
|
20241004,190400,52846121,477,477,477,477,0
|
|
20241004,190300,52846121,477,477,477,477,0
|
|
20241004,190200,52846121,477,477,477,477,0
|
|
20241004,190100,52846121,477,477,477,477,0
|
|
20241004,190000,52846121,477,477,477,477,0
|
|
20241004,185900,52846121,477,477,477,477,0
|
|
20241004,185800,52846121,477,477,477,477,0
|
|
20241004,185700,52846121,477,477,477,477,0
|
|
20241004,185600,52846121,477,477,477,477,0
|
|
20241004,185500,52846121,477,477,477,477,0
|
|
20241004,185400,52846121,477,477,477,477,0
|
|
20241004,185300,52846121,477,477,477,477,0
|
|
20241004,185200,52846121,477,477,477,477,0
|
|
20241004,185100,52846121,477,477,477,477,0
|
|
20241004,185000,52846121,477,477,477,477,0
|
|
20241004,184900,52846121,477,477,477,477,0
|
|
20241004,184800,52846121,477,477,477,477,0
|
|
20241004,184700,52846121,477,477,477,477,0
|
|
20241004,184600,52846121,477,477,477,477,0
|
|
20241004,184500,52846121,477,477,477,477,0
|
|
20241004,184400,52846121,477,477,477,477,0
|
|
20241004,184300,52846121,477,477,477,477,0
|
|
20241004,184200,52846121,477,477,477,477,0
|
|
20241004,184100,52846121,477,477,477,477,2007
|
|
20241004,184000,52846121,477,477,477,477,0
|
|
20241004,183900,52846121,477,477,477,477,0
|
|
20241004,183800,52846121,477,477,477,477,0
|
|
20241004,183700,52846121,477,477,477,477,0
|
|
20241004,183600,52846121,477,477,477,477,0
|
|
20241004,183500,52846121,477,477,477,477,0
|
|
20241004,183400,52846121,477,477,477,477,0
|
|
20241004,183300,52846121,477,477,477,477,0
|
|
20241004,183200,52846121,477,477,477,477,0
|
|
20241004,183100,52846121,477,477,477,477,0
|
|
20241004,183000,52846121,477,477,477,477,0
|
|
20241004,182900,52846121,477,477,477,477,0
|
|
20241004,182800,52846121,477,477,477,477,0
|
|
20241004,182700,52846121,477,477,477,477,0
|
|
20241004,182600,52846121,477,477,477,477,0
|
|
20241004,182500,52846121,477,477,477,477,0
|
|
20241004,182400,52846121,477,477,477,477,0
|
|
20241004,182300,52846121,477,477,477,477,0
|
|
20241004,182200,52846121,477,477,477,477,0
|
|
20241004,182100,52846121,477,477,477,477,0
|
|
20241004,182000,52846121,477,477,477,477,0
|
|
20241004,181900,52846121,477,477,477,477,0
|
|
20241004,181800,52846121,477,477,477,477,0
|
|
20241004,181700,52846121,477,477,477,477,0
|
|
20241004,181600,52846121,477,477,477,477,0
|
|
20241004,181500,52846121,477,477,477,477,0
|
|
20241004,181400,52846121,477,477,477,477,0
|
|
20241004,181300,52846121,477,477,477,477,0
|
|
20241004,181200,52846121,477,477,477,477,0
|
|
20241004,181100,52846121,477,477,477,477,2007
|
|
20241004,181000,52846121,477,477,477,477,0
|
|
20241004,180900,52846121,477,477,477,477,0
|
|
20241004,180800,52846121,477,477,477,477,0
|
|
20241004,180700,52846121,477,477,477,477,0
|
|
20241004,180600,52846121,477,477,477,477,0
|
|
20241004,180500,52846121,477,477,477,477,0
|
|
20241004,180400,52846121,477,477,477,477,0
|
|
20241004,180300,52846121,477,477,477,477,0
|
|
20241004,180200,52846121,477,477,477,477,0
|
|
20241004,180100,52846121,477,477,477,477,0
|
|
20241004,180000,52846121,477,477,477,477,0
|
|
20241004,175900,52846121,477,477,477,477,0
|
|
20241004,175800,52846121,477,477,477,477,0
|
|
20241004,175700,52846121,477,477,477,477,0
|
|
20241004,175600,52846121,477,477,477,477,0
|
|
20241004,175500,52846121,477,477,477,477,0
|
|
20241004,175400,52846121,477,477,477,477,0
|
|
20241004,175300,52846121,477,477,477,477,0
|
|
20241004,175200,52846121,477,477,477,477,0
|
|
20241004,175100,52846121,477,477,477,477,0
|
|
20241004,175000,52846121,477,477,477,477,0
|
|
20241004,174900,52846121,477,477,477,477,0
|
|
20241004,174800,52846121,477,477,477,477,0
|
|
20241004,174700,52846121,477,477,477,477,0
|
|
20241004,174600,52846121,477,477,477,477,0
|
|
20241004,174500,52846121,477,477,477,477,0
|
|
20241004,174400,52846121,477,477,477,477,0
|
|
20241004,174300,52846121,477,477,477,477,0
|
|
20241004,174200,52846121,477,477,477,477,0
|
|
20241004,174100,52846121,477,477,477,477,2007
|
|
20241004,174000,52846121,477,477,477,477,0
|
|
20241004,173900,52846121,477,477,477,477,0
|
|
20241004,173800,52846121,477,477,477,477,0
|
|
20241004,173700,52846121,477,477,477,477,0
|
|
20241004,173600,52846121,477,477,477,477,0
|
|
20241004,173500,52846121,477,477,477,477,0
|
|
20241004,173400,52846121,477,477,477,477,0
|
|
20241004,173300,52846121,477,477,477,477,0
|
|
20241004,173200,52846121,477,477,477,477,0
|
|
20241004,173100,52846121,477,477,477,477,0
|
|
20241004,173000,52846121,477,477,477,477,0
|
|
20241004,172900,52846121,477,477,477,477,0
|
|
20241004,172800,52846121,477,477,477,477,0
|
|
20241004,172700,52846121,477,477,477,477,0
|
|
20241004,172600,52846121,477,477,477,477,0
|
|
20241004,172500,52846121,477,477,477,477,0
|
|
20241004,172400,52846121,477,477,477,477,0
|
|
20241004,172300,52846121,477,477,477,477,0
|
|
20241004,172200,52846121,477,477,477,477,0
|
|
20241004,172100,52846121,477,477,477,477,0
|
|
20241004,172000,52846121,477,477,477,477,0
|
|
20241004,171900,52846121,477,477,477,477,0
|
|
20241004,171800,52846121,477,477,477,477,0
|
|
20241004,171700,52846121,477,477,477,477,0
|
|
20241004,171600,52846121,477,477,477,477,0
|
|
20241004,171500,52846121,477,477,477,477,0
|
|
20241004,171400,52846121,477,477,477,477,0
|
|
20241004,171300,52846121,477,477,477,477,0
|
|
20241004,171200,52846121,477,477,477,477,0
|
|
20241004,171100,52846121,477,477,477,477,2007
|
|
20241004,171000,52846121,477,477,477,477,0
|
|
20241004,170900,52846121,477,477,477,477,0
|
|
20241004,170800,52846121,477,477,477,477,0
|
|
20241004,170700,52846121,477,477,477,477,0
|
|
20241004,170600,52846121,477,477,477,477,0
|
|
20241004,170500,52846121,477,477,477,477,0
|
|
20241004,170400,52846121,477,477,477,477,0
|
|
20241004,170300,52846121,477,477,477,477,0
|
|
20241004,170200,52846121,477,477,477,477,0
|
|
20241004,170100,52846121,477,477,477,477,0
|
|
20241004,170000,52846121,477,477,477,477,0
|
|
20241004,165900,52846121,477,477,477,477,0
|
|
20241004,165800,52846121,477,477,477,477,0
|
|
20241004,165700,52846121,477,477,477,477,0
|
|
20241004,165600,52846121,477,477,477,477,0
|
|
20241004,165500,52846121,477,477,477,477,0
|
|
20241004,165400,52846121,477,477,477,477,0
|
|
20241004,165300,52846121,477,477,477,477,0
|
|
20241004,165200,52846121,477,477,477,477,0
|
|
20241004,165100,52846121,477,477,477,477,0
|
|
20241004,165000,52846121,477,477,477,477,0
|
|
20241004,164900,52846121,477,477,477,477,0
|
|
20241004,164800,52846121,477,477,477,477,0
|
|
20241004,164700,52846121,477,477,477,477,0
|
|
20241004,164600,52846121,477,477,477,477,0
|
|
20241004,164500,52846121,477,477,477,477,0
|
|
20241004,164400,52846121,477,477,477,477,0
|
|
20241004,164300,52846121,477,477,477,477,0
|
|
20241004,164200,52846121,477,477,477,477,0
|
|
20241004,164100,52846121,477,477,477,477,2007
|
|
20241004,164000,52846121,477,477,477,477,0
|
|
20241004,163900,52846121,477,477,477,477,0
|
|
20241004,163800,52846121,477,477,477,477,0
|
|
20241004,163700,52846121,477,477,477,477,0
|
|
20241004,163600,52846121,477,477,477,477,0
|
|
20241004,163500,52846121,477,477,477,477,0
|
|
20241004,163400,52846121,477,477,477,477,0
|
|
20241004,163300,52846121,477,477,477,477,0
|
|
20241004,163200,52846121,477,477,477,477,0
|
|
20241004,163100,52846121,477,477,477,477,0
|
|
20241004,163000,52846121,477,477,477,477,0
|
|
20241004,162900,52846121,477,477,477,477,0
|
|
20241004,162800,52846121,477,477,477,477,0
|
|
20241004,162700,52846121,477,477,477,477,0
|
|
20241004,162600,52846121,477,477,477,477,0
|
|
20241004,162500,52846121,477,477,477,477,0
|
|
20241004,162400,52846121,477,477,477,477,0
|
|
20241004,162300,52846121,477,477,477,477,0
|
|
20241004,162200,52846121,477,477,477,477,0
|
|
20241004,162100,52846121,477,477,477,477,0
|
|
20241004,162000,52846121,477,477,477,477,0
|
|
20241004,161900,52846121,477,477,477,477,0
|
|
20241004,161800,52846121,477,477,477,477,0
|
|
20241004,161700,52846121,477,477,477,477,0
|
|
20241004,161600,52846121,477,477,477,477,0
|
|
20241004,161500,52846121,477,477,477,477,0
|
|
20241004,161400,52846121,477,477,477,477,0
|
|
20241004,161300,52846121,477,477,477,477,0
|
|
20241004,161200,52846121,477,477,477,477,0
|
|
20241004,161100,52846121,477,477,477,477,2007
|
|
20241004,161000,52846121,477,477,477,477,0
|
|
20241004,160900,52846121,477,477,477,477,0
|
|
20241004,160800,52846121,477,477,477,477,0
|
|
20241004,160700,52846121,477,477,477,477,0
|
|
20241004,160600,52846121,477,477,477,477,0
|
|
20241004,160500,52846121,477,477,477,477,0
|
|
20241004,160400,52846121,477,477,477,477,0
|
|
20241004,160300,52846121,477,477,477,477,0
|
|
20241004,160200,52846121,477,477,477,477,0
|
|
20241004,160100,52846121,477,477,477,477,0
|
|
20241004,160000,52846121,477,477,477,477,0
|
|
20241004,155900,52846121,477,477,477,477,0
|
|
20241004,155800,52846121,477,477,477,477,0
|
|
20241004,155700,52846121,477,477,477,477,0
|
|
20241004,155600,52846121,477,477,477,477,0
|
|
20241004,155500,52846121,477,477,477,477,0
|
|
20241004,155400,52846121,477,477,477,477,0
|
|
20241004,155300,52846121,477,477,477,477,0
|
|
20241004,155200,52846121,477,477,477,477,0
|
|
20241004,155100,52846121,477,477,477,477,0
|
|
20241004,155000,52846121,477,477,477,477,0
|
|
20241004,154900,52846121,477,477,477,477,0
|
|
20241004,154800,52846121,477,477,477,477,0
|
|
20241004,154700,52846121,477,477,477,477,0
|
|
20241004,154600,52846121,477,477,477,477,0
|
|
20241004,154500,52846121,477,477,477,477,0
|
|
20241004,154400,52846121,477,477,477,477,0
|
|
20241004,154300,52846121,477,477,477,477,0
|
|
20241004,154200,52846121,477,477,477,477,0
|
|
20241004,154100,52846121,477,477,477,477,2007
|
|
20241004,154000,52846121,477,477,477,477,0
|
|
20241004,153900,52846121,477,477,477,477,0
|
|
20241004,153800,52846121,477,477,477,477,0
|
|
20241004,153700,52846121,477,477,477,477,0
|
|
20241004,153600,52846121,477,477,477,477,0
|
|
20241004,153500,52846121,477,477,477,477,0
|
|
20241004,153400,52846121,477,477,477,477,0
|
|
20241004,153300,52846121,477,477,477,477,0
|
|
20241004,153200,52846121,477,477,477,477,0
|
|
20241004,153100,52846121,477,477,477,477,0
|
|
20241004,153000,52846121,477,477,477,477,2007
|
|
20241004,152900,51888782,474,474,474,474,0
|
|
20241004,152800,51888782,474,474,474,474,0
|
|
20241004,152700,51888782,474,474,474,474,0
|
|
20241004,152600,51888782,474,474,474,474,0
|
|
20241004,152500,51888782,474,474,474,474,0
|
|
20241004,152400,51888782,474,474,474,474,0
|
|
20241004,152300,51888782,474,474,474,474,0
|
|
20241004,152200,51888782,474,474,474,474,0
|
|
20241004,152100,51888782,474,474,474,474,0
|
|
20241004,152000,51888782,474,474,474,474,0
|
|
20241004,151900,51888782,474,474,474,474,500
|
|
20241004,151800,51651782,474,474,474,474,0
|
|
20241004,151700,51651782,474,474,474,474,0
|
|
20241004,151600,51651782,474,474,474,474,0
|
|
20241004,151500,51651782,474,474,474,474,0
|
|
20241004,151400,51651782,474,474,474,474,2
|
|
20241004,151300,51650834,472,472,472,472,0
|
|
20241004,151200,51650834,472,472,472,472,0
|
|
20241004,151100,51650834,472,471,472,471,2
|
|
20241004,151000,51649891,472,472,472,472,50
|
|
20241004,150900,51626291,471,471,471,471,0
|
|
20241004,150800,51626291,471,471,471,471,0
|
|
20241004,150700,51626291,471,471,471,471,0
|
|
20241004,150600,51626291,471,471,471,471,97
|
|
20241004,150500,51580604,474,473,474,473,100
|
|
20241004,150400,51533301,473,473,473,473,0
|
|
20241004,150300,51533301,473,472,473,472,55
|
|
20241004,150200,51507340,472,471,472,471,111
|
|
20241004,150100,51454962,471,471,471,471,985
|
|
20241004,150000,50991027,471,471,471,471,1
|
|
20241004,145900,50990556,470,470,470,470,0
|
|
20241004,145800,50990556,470,470,470,470,700
|
|
20241004,145700,50661556,467,467,467,467,0
|
|
20241004,145600,50661556,467,467,467,467,0
|
|
20241004,145500,50661556,467,467,467,467,0
|
|
20241004,145400,50661556,467,471,471,467,1045
|
|
20241004,145300,50169541,468,468,468,468,55
|
|
20241004,145200,50143801,471,471,471,471,100
|
|
20241004,145100,50096701,471,471,471,471,0
|
|
20241004,145000,50096701,471,471,471,471,5
|
|
20241004,144900,50094346,471,471,471,471,0
|
|
20241004,144800,50094346,471,471,471,471,0
|
|
20241004,144700,50094346,471,471,471,471,0
|
|
20241004,144600,50094346,471,471,471,471,10
|
|
20241004,144500,50089636,471,471,471,471,0
|
|
20241004,144400,50089636,471,471,471,471,0
|
|
20241004,144300,50089636,471,468,471,468,189
|
|
20241004,144200,50000917,471,471,471,471,0
|
|
20241004,144100,50000917,471,471,471,471,100
|
|
20241004,144000,49953817,471,471,471,471,0
|
|
20241004,143900,49953817,471,468,471,468,123
|
|
20241004,143800,49896184,471,471,471,471,0
|
|
20241004,143700,49896184,471,471,471,471,2
|
|
20241004,143600,49895242,470,471,471,470,200
|
|
20241004,143500,49801142,471,470,471,470,102
|
|
20241004,143400,49753200,471,471,471,471,100
|
|
20241004,143300,49706100,470,470,470,470,0
|
|
20241004,143200,49706100,470,471,471,470,150
|
|
20241004,143100,49635550,471,471,471,471,2
|
|
20241004,143000,49634608,470,470,470,470,11715
|
|
20241004,142900,44128558,470,470,470,470,0
|
|
20241004,142800,44128558,470,470,470,470,100
|
|
20241004,142700,44081558,470,470,470,470,1
|
|
20241004,142600,44081088,467,468,468,467,700
|
|
20241004,142500,43754172,468,468,468,468,0
|
|
20241004,142400,43754172,468,468,468,468,0
|
|
20241004,142300,43754172,468,468,468,468,0
|
|
20241004,142200,43754172,468,469,469,468,2010
|
|
20241004,142100,42813095,470,470,470,470,0
|
|
20241004,142000,42813095,470,470,470,470,0
|
|
20241004,141900,42813095,470,470,470,470,0
|
|
20241004,141800,42813095,470,470,470,470,0
|
|
20241004,141700,42813095,470,470,470,470,1000
|
|
20241004,141600,42343095,470,470,470,470,2001
|
|
20241004,141500,41402625,469,469,469,469,0
|
|
20241004,141400,41402625,469,469,469,469,0
|
|
20241004,141300,41402625,469,469,469,469,0
|
|
20241004,141200,41402625,469,469,469,469,0
|
|
20241004,141100,41402625,469,469,469,469,0
|
|
20241004,141000,41402625,469,469,469,469,0
|
|
20241004,140900,41402625,469,469,469,469,0
|
|
20241004,140800,41402625,469,469,469,469,0
|
|
20241004,140700,41402625,469,469,469,469,0
|
|
20241004,140600,41402625,469,469,469,469,0
|
|
20241004,140500,41402625,469,469,469,469,3
|
|
20241004,140400,41401218,469,469,469,469,0
|
|
20241004,140300,41401218,469,469,469,469,0
|
|
20241004,140200,41401218,469,469,469,469,0
|
|
20241004,140100,41401218,469,469,469,469,0
|
|
20241004,140000,41401218,469,469,469,469,0
|
|
20241004,135900,41401218,469,469,469,469,0
|
|
20241004,135800,41401218,469,469,469,469,0
|
|
20241004,135700,41401218,469,469,469,469,2423
|
|
20241004,135600,40264831,470,470,470,470,0
|
|
20241004,135500,40264831,470,470,470,470,0
|
|
20241004,135400,40264831,470,470,470,470,0
|
|
20241004,135300,40264831,470,470,470,470,0
|
|
20241004,135200,40264831,470,470,470,470,200
|
|
20241004,135100,40170831,470,470,470,470,200
|
|
20241004,135000,40076831,470,470,470,470,1000
|
|
20241004,134900,39606831,470,470,470,470,0
|
|
20241004,134800,39606831,470,470,470,470,0
|
|
20241004,134700,39606831,470,470,470,470,0
|
|
20241004,134600,39606831,470,470,470,470,0
|
|
20241004,134500,39606831,470,470,470,470,0
|
|
20241004,134400,39606831,470,470,470,470,0
|
|
20241004,134300,39606831,470,470,470,470,215
|
|
20241004,134200,39505781,470,470,470,470,0
|
|
20241004,134100,39505781,470,470,470,470,0
|
|
20241004,134000,39505781,470,470,470,470,0
|
|
20241004,133900,39505781,470,470,470,470,0
|
|
20241004,133800,39505781,470,470,470,470,0
|
|
20241004,133700,39505781,470,470,470,470,76
|
|
20241004,133600,39470061,470,470,470,470,4
|
|
20241004,133500,39468181,470,470,470,470,733
|
|
20241004,133400,39123671,470,470,470,470,0
|
|
20241004,133300,39123671,470,470,470,470,0
|
|
20241004,133200,39123671,470,470,470,470,0
|
|
20241004,133100,39123671,470,470,470,470,10
|
|
20241004,133000,39118971,470,470,470,470,3
|
|
20241004,132900,39117561,470,470,470,470,0
|
|
20241004,132800,39117561,470,470,470,470,300
|
|
20241004,132700,38976561,470,470,470,470,0
|
|
20241004,132600,38976561,470,470,470,470,0
|
|
20241004,132500,38976561,470,470,470,470,0
|
|
20241004,132400,38976561,470,470,470,470,0
|
|
20241004,132300,38976561,470,470,470,470,0
|
|
20241004,132200,38976561,470,470,470,470,0
|
|
20241004,132100,38976561,470,470,470,470,0
|
|
20241004,132000,38976561,470,470,470,470,288
|
|
20241004,131900,38841201,470,470,470,470,10
|
|
20241004,131800,38836501,470,470,470,470,0
|
|
20241004,131700,38836501,470,470,470,470,500
|
|
20241004,131600,38601501,469,469,469,469,0
|
|
20241004,131500,38601501,469,469,469,469,6
|
|
20241004,131400,38598687,469,469,469,469,0
|
|
20241004,131300,38598687,469,469,469,469,494
|
|
20241004,131200,38367001,469,469,469,469,0
|
|
20241004,131100,38367001,469,469,469,469,0
|
|
20241004,131000,38367001,469,469,469,469,0
|
|
20241004,130900,38367001,469,469,469,469,3
|
|
20241004,130800,38365594,469,469,469,469,36
|
|
20241004,130700,38348710,469,469,469,469,0
|
|
20241004,130600,38348710,469,469,469,469,0
|
|
20241004,130500,38348710,469,469,469,469,318
|
|
20241004,130400,38199568,469,469,469,469,604
|
|
20241004,130300,37916292,469,469,469,469,405
|
|
20241004,130200,37726347,469,469,469,469,0
|
|
20241004,130100,37726347,469,467,469,467,1361
|
|
20241004,130000,37089938,466,468,468,466,4950
|
|
20241004,125900,34782088,468,469,469,467,13000
|
|
20241004,125800,28708219,469,469,469,469,450
|
|
20241004,125700,28497169,469,470,470,469,400
|
|
20241004,125600,28309563,469,469,469,469,700
|
|
20241004,125500,27981263,470,470,470,470,200
|
|
20241004,125400,27887263,470,470,470,470,0
|
|
20241004,125300,27887263,470,471,471,470,6000
|
|
20241004,125200,25067257,470,471,471,470,5160
|
|
20241004,125100,22641995,471,472,472,471,1500
|
|
20241004,125000,21935445,474,474,474,474,0
|
|
20241004,124900,21935445,474,474,474,474,0
|
|
20241004,124800,21935445,474,474,474,474,0
|
|
20241004,124700,21935445,474,474,474,474,0
|
|
20241004,124600,21935445,474,474,474,474,0
|
|
20241004,124500,21935445,474,474,474,474,0
|
|
20241004,124400,21935445,474,474,474,474,0
|
|
20241004,124300,21935445,474,474,474,474,100
|
|
20241004,124200,21888045,474,474,474,474,100
|
|
20241004,124100,21840645,474,474,474,474,0
|
|
20241004,124000,21840645,474,474,474,474,0
|
|
20241004,123900,21840645,474,474,474,474,0
|
|
20241004,123800,21840645,474,474,474,474,1
|
|
20241004,123700,21840171,470,470,470,470,0
|
|
20241004,123600,21840171,470,470,470,470,0
|
|
20241004,123500,21840171,470,470,470,470,0
|
|
20241004,123400,21840171,470,470,470,470,0
|
|
20241004,123300,21840171,470,470,470,470,0
|
|
20241004,123200,21840171,470,470,470,470,100
|
|
20241004,123100,21793171,470,470,470,470,0
|
|
20241004,123000,21793171,470,470,470,470,0
|
|
20241004,122900,21793171,470,470,470,470,0
|
|
20241004,122800,21793171,470,470,470,470,0
|
|
20241004,122700,21793171,470,470,470,470,0
|
|
20241004,122600,21793171,470,470,470,470,0
|
|
20241004,122500,21793171,470,470,470,470,0
|
|
20241004,122400,21793171,470,470,470,470,0
|
|
20241004,122300,21793171,470,471,475,470,5301
|
|
20241004,122200,19298908,475,475,475,475,0
|
|
20241004,122100,19298908,475,475,475,475,0
|
|
20241004,122000,19298908,475,475,475,475,0
|
|
20241004,121900,19298908,475,475,475,475,0
|
|
20241004,121800,19298908,475,475,475,475,0
|
|
20241004,121700,19298908,475,475,475,475,0
|
|
20241004,121600,19298908,475,475,475,475,0
|
|
20241004,121500,19298908,475,475,475,475,2
|
|
20241004,121400,19297958,472,472,472,472,0
|
|
20241004,121300,19297958,472,472,472,472,0
|
|
20241004,121200,19297958,472,472,472,472,0
|
|
20241004,121100,19297958,472,472,472,472,0
|
|
20241004,121000,19297958,472,471,472,470,4200
|
|
20241004,120900,17323426,471,472,472,471,1300
|
|
20241004,120800,16710931,472,472,472,472,0
|
|
20241004,120700,16710931,472,472,472,472,0
|
|
20241004,120600,16710931,472,472,472,472,0
|
|
20241004,120500,16710931,472,473,473,472,250
|
|
20241004,120400,16592895,473,474,474,472,4000
|
|
20241004,120300,14701510,475,475,475,475,0
|
|
20241004,120200,14701510,475,475,475,475,0
|
|
20241004,120100,14701510,475,475,475,475,0
|
|
20241004,120000,14701510,475,475,475,475,1
|
|
20241004,115900,14701035,478,478,478,478,0
|
|
20241004,115800,14701035,478,478,478,478,0
|
|
20241004,115700,14701035,478,478,478,478,0
|
|
20241004,115600,14701035,478,478,478,478,0
|
|
20241004,115500,14701035,478,478,478,478,1
|
|
20241004,115400,14700557,474,474,474,474,10500
|
|
20241004,115300,9723557,475,477,477,475,3000
|
|
20241004,115200,8297524,477,477,477,477,0
|
|
20241004,115100,8297524,477,477,477,477,0
|
|
20241004,115000,8297524,477,477,477,477,0
|
|
20241004,114900,8297524,477,477,477,477,0
|
|
20241004,114800,8297524,477,477,477,477,0
|
|
20241004,114700,8297524,477,477,477,477,3
|
|
20241004,114600,8296093,477,477,477,477,0
|
|
20241004,114500,8296093,477,477,477,477,0
|
|
20241004,114400,8296093,477,477,477,477,0
|
|
20241004,114300,8296093,477,477,477,477,0
|
|
20241004,114200,8296093,477,477,477,477,0
|
|
20241004,114100,8296093,477,477,477,477,0
|
|
20241004,114000,8296093,477,477,477,477,0
|
|
20241004,113900,8296093,477,477,477,477,0
|
|
20241004,113800,8296093,477,477,477,477,0
|
|
20241004,113700,8296093,477,477,477,477,0
|
|
20241004,113600,8296093,477,477,477,477,0
|
|
20241004,113500,8296093,477,477,477,477,0
|
|
20241004,113400,8296093,477,477,477,477,0
|
|
20241004,113300,8296093,477,477,477,477,30
|
|
20241004,113200,8281783,479,479,479,479,0
|
|
20241004,113100,8281783,479,479,479,479,0
|
|
20241004,113000,8281783,479,479,479,479,0
|
|
20241004,112900,8281783,479,479,479,479,0
|
|
20241004,112800,8281783,479,479,479,479,0
|
|
20241004,112700,8281783,479,479,479,479,0
|
|
20241004,112600,8281783,479,479,479,479,0
|
|
20241004,112500,8281783,479,479,479,479,0
|
|
20241004,112400,8281783,479,479,479,479,17
|
|
20241004,112300,8273640,479,479,479,479,0
|
|
20241004,112200,8273640,479,479,479,479,401
|
|
20241004,112100,8081561,479,479,479,479,8
|
|
20241004,112000,8077729,479,479,479,479,0
|
|
20241004,111900,8077729,479,479,479,479,0
|
|
20241004,111800,8077729,479,479,479,479,0
|
|
20241004,111700,8077729,479,479,479,479,0
|
|
20241004,111600,8077729,479,479,479,479,0
|
|
20241004,111500,8077729,479,479,479,479,0
|
|
20241004,111400,8077729,479,479,479,479,0
|
|
20241004,111300,8077729,479,479,479,479,1
|
|
20241004,111200,8077250,476,476,476,476,0
|
|
20241004,111100,8077250,476,476,476,476,0
|
|
20241004,111000,8077250,476,476,476,476,0
|
|
20241004,110900,8077250,476,476,476,476,0
|
|
20241004,110800,8077250,476,476,476,476,0
|
|
20241004,110700,8077250,476,476,476,476,0
|
|
20241004,110600,8077250,476,476,476,476,0
|
|
20241004,110500,8077250,476,476,476,476,0
|
|
20241004,110400,8077250,476,476,476,476,1000
|
|
20241004,110300,7601250,475,478,478,475,399
|
|
20241004,110200,7411183,480,480,480,480,0
|
|
20241004,110100,7411183,480,480,480,480,0
|
|
20241004,110000,7411183,480,480,480,480,0
|
|
20241004,105900,7411183,480,480,480,480,0
|
|
20241004,105800,7411183,480,480,480,480,0
|
|
20241004,105700,7411183,480,480,480,480,0
|
|
20241004,105600,7411183,480,480,480,480,0
|
|
20241004,105500,7411183,480,480,480,480,0
|
|
20241004,105400,7411183,480,480,480,480,0
|
|
20241004,105300,7411183,480,480,480,480,0
|
|
20241004,105200,7411183,480,480,480,480,0
|
|
20241004,105100,7411183,480,480,480,480,0
|
|
20241004,105000,7411183,480,480,480,480,99
|
|
20241004,104900,7363663,480,480,480,480,20
|
|
20241004,104800,7354063,480,480,480,480,50
|
|
20241004,104700,7330063,480,480,480,480,0
|
|
20241004,104600,7330063,480,480,480,480,0
|
|
20241004,104500,7330063,480,480,480,480,0
|
|
20241004,104400,7330063,480,480,480,480,0
|
|
20241004,104300,7330063,480,480,480,480,10
|
|
20241004,104200,7325263,480,480,480,480,20
|
|
20241004,104100,7315663,480,480,480,480,10
|
|
20241004,104000,7310863,480,480,480,480,0
|
|
20241004,103900,7310863,480,480,480,480,0
|
|
20241004,103800,7310863,480,480,480,480,0
|
|
20241004,103700,7310863,480,480,480,480,0
|
|
20241004,103600,7310863,480,480,480,480,0
|
|
20241004,103500,7310863,480,480,480,480,0
|
|
20241004,103400,7310863,480,480,480,480,0
|
|
20241004,103300,7310863,480,480,480,480,0
|
|
20241004,103200,7310863,480,480,480,480,0
|
|
20241004,103100,7310863,480,480,480,480,0
|
|
20241004,103000,7310863,480,474,480,474,4000
|
|
20241004,102900,5409799,478,478,478,478,1
|
|
20241004,102800,5409321,473,474,474,473,2000
|
|
20241004,102700,4462301,474,474,474,474,0
|
|
20241004,102600,4462301,474,474,474,474,0
|
|
20241004,102500,4462301,474,474,474,474,0
|
|
20241004,102400,4462301,474,474,474,474,500
|
|
20241004,102300,4225301,474,474,474,474,0
|
|
20241004,102200,4225301,474,474,474,474,0
|
|
20241004,102100,4225301,474,474,474,474,3
|
|
20241004,102000,4223879,475,475,475,475,0
|
|
20241004,101900,4223879,475,475,475,475,0
|
|
20241004,101800,4223879,475,475,475,475,0
|
|
20241004,101700,4223879,475,475,475,475,0
|
|
20241004,101600,4223879,475,475,475,475,0
|
|
20241004,101500,4223879,475,475,475,475,0
|
|
20241004,101400,4223879,475,475,475,475,0
|
|
20241004,101300,4223879,475,475,475,475,0
|
|
20241004,101200,4223879,475,475,475,475,0
|
|
20241004,101100,4223879,475,475,475,475,0
|
|
20241004,101000,4223879,475,475,475,475,151
|
|
20241004,100900,4152154,475,475,475,475,0
|
|
20241004,100800,4152154,475,475,475,475,0
|
|
20241004,100700,4152154,475,475,475,475,0
|
|
20241004,100600,4152154,475,476,476,475,364
|
|
20241004,100500,3979192,480,480,480,480,0
|
|
20241004,100400,3979192,480,480,480,480,2
|
|
20241004,100300,3978232,479,479,479,479,80
|
|
20241004,100200,3939912,479,479,479,479,8
|
|
20241004,100100,3936080,479,479,479,479,843
|
|
20241004,100000,3532283,476,476,476,476,495
|
|
20241004,095900,3296663,476,476,476,476,0
|
|
20241004,095800,3296663,476,476,476,476,3
|
|
20241004,095700,3295235,476,476,476,476,0
|
|
20241004,095600,3295235,476,476,476,476,0
|
|
20241004,095500,3295235,476,476,476,476,0
|
|
20241004,095400,3295235,476,476,476,476,0
|
|
20241004,095300,3295235,476,476,476,476,0
|
|
20241004,095200,3295235,476,476,476,476,0
|
|
20241004,095100,3295235,476,476,476,476,0
|
|
20241004,095000,3295235,476,476,476,476,2
|
|
20241004,094900,3294283,479,479,479,479,0
|
|
20241004,094800,3294283,479,479,479,479,0
|
|
20241004,094700,3294283,479,479,479,479,0
|
|
20241004,094600,3294283,479,479,479,479,0
|
|
20241004,094500,3294283,479,479,479,479,0
|
|
20241004,094400,3294283,479,477,480,477,35
|
|
20241004,094300,3277523,477,477,477,477,0
|
|
20241004,094200,3277523,477,477,477,477,4
|
|
20241004,094100,3275615,477,477,477,477,0
|
|
20241004,094000,3275615,477,477,477,477,0
|
|
20241004,093900,3275615,477,477,477,477,6
|
|
20241004,093800,3272753,477,477,477,477,0
|
|
20241004,093700,3272753,477,477,477,477,0
|
|
20241004,093600,3272753,477,477,477,477,0
|
|
20241004,093500,3272753,477,477,477,477,0
|
|
20241004,093400,3272753,477,477,477,477,200
|
|
20241004,093300,3177353,479,479,479,479,0
|
|
20241004,093200,3177353,479,479,479,479,0
|
|
20241004,093100,3177353,479,479,479,479,0
|
|
20241004,093000,3177353,479,479,479,479,0
|
|
20241004,092900,3177353,479,479,479,479,0
|
|
20241004,092800,3177353,479,479,479,479,0
|
|
20241004,092700,3177353,479,479,479,479,0
|
|
20241004,092600,3177353,479,479,479,479,0
|
|
20241004,092500,3177353,479,479,479,479,0
|
|
20241004,092400,3177353,479,479,479,479,0
|
|
20241004,092300,3177353,479,479,479,479,0
|
|
20241004,092200,3177353,479,479,479,479,120
|
|
20241004,092100,3119873,477,477,477,477,0
|
|
20241004,092000,3119873,477,477,477,477,12
|
|
20241004,091900,3114149,479,479,479,479,20
|
|
20241004,091800,3104569,479,479,479,479,40
|
|
20241004,091700,3085409,479,479,479,479,20
|
|
20241004,091600,3075829,480,479,480,478,805
|
|
20241004,091500,2689438,479,479,479,479,20
|
|
20241004,091400,2679858,479,479,479,479,40
|
|
20241004,091300,2660698,479,479,479,479,0
|
|
20241004,091200,2660698,479,479,479,479,50
|
|
20241004,091100,2636748,479,480,480,479,22
|
|
20241004,091000,2626190,480,480,480,480,228
|
|
20241004,090900,2516750,485,485,485,485,0
|
|
20241004,090800,2516750,485,485,485,485,0
|
|
20241004,090700,2516750,485,485,485,485,0
|
|
20241004,090600,2516750,485,483,485,483,500
|
|
20241004,090500,2274543,483,476,483,475,2015
|
|
20241004,090400,1314800,475,475,475,475,0
|
|
20241004,090300,1314800,475,475,475,475,0
|
|
20241004,090200,1314800,475,475,475,475,0
|
|
20241004,090100,1314800,475,475,475,475,0
|
|
20241004,090000,1314800,475,475,475,475,2768
|