603 lines
25 KiB
CSV
603 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,190000,8424782,476,476,476,476,776
|
|
20241008,185900,8424782,476,476,476,476,0
|
|
20241008,185800,8424782,476,476,476,476,0
|
|
20241008,185700,8424782,476,476,476,476,0
|
|
20241008,185600,8424782,476,476,476,476,0
|
|
20241008,185500,8424782,476,476,476,476,0
|
|
20241008,185400,8424782,476,476,476,476,0
|
|
20241008,185300,8424782,476,476,476,476,0
|
|
20241008,185200,8424782,476,476,476,476,0
|
|
20241008,185100,8424782,476,476,476,476,0
|
|
20241008,185000,8424782,476,476,476,476,0
|
|
20241008,184900,8424782,476,476,476,476,0
|
|
20241008,184800,8424782,476,476,476,476,0
|
|
20241008,184700,8424782,476,476,476,476,0
|
|
20241008,184600,8424782,476,476,476,476,0
|
|
20241008,184500,8424782,476,476,476,476,0
|
|
20241008,184400,8424782,476,476,476,476,0
|
|
20241008,184300,8424782,476,476,476,476,0
|
|
20241008,184200,8424782,476,476,476,476,0
|
|
20241008,184100,8424782,476,476,476,476,0
|
|
20241008,184000,8424782,476,476,476,476,0
|
|
20241008,183900,8424782,476,476,476,476,0
|
|
20241008,183800,8424782,476,476,476,476,0
|
|
20241008,183700,8424782,476,476,476,476,0
|
|
20241008,183600,8424782,476,476,476,476,0
|
|
20241008,183500,8424782,476,476,476,476,0
|
|
20241008,183400,8424782,476,476,476,476,0
|
|
20241008,183300,8424782,476,476,476,476,0
|
|
20241008,183200,8424782,476,476,476,476,0
|
|
20241008,183100,8424782,476,476,476,476,0
|
|
20241008,183000,8424782,476,476,476,476,776
|
|
20241008,182900,8424782,476,476,476,476,0
|
|
20241008,182800,8424782,476,476,476,476,0
|
|
20241008,182700,8424782,476,476,476,476,0
|
|
20241008,182600,8424782,476,476,476,476,0
|
|
20241008,182500,8424782,476,476,476,476,0
|
|
20241008,182400,8424782,476,476,476,476,0
|
|
20241008,182300,8424782,476,476,476,476,0
|
|
20241008,182200,8424782,476,476,476,476,0
|
|
20241008,182100,8424782,476,476,476,476,0
|
|
20241008,182000,8424782,476,476,476,476,0
|
|
20241008,181900,8424782,476,476,476,476,0
|
|
20241008,181800,8424782,476,476,476,476,0
|
|
20241008,181700,8424782,476,476,476,476,0
|
|
20241008,181600,8424782,476,476,476,476,0
|
|
20241008,181500,8424782,476,476,476,476,0
|
|
20241008,181400,8424782,476,476,476,476,0
|
|
20241008,181300,8424782,476,476,476,476,0
|
|
20241008,181200,8424782,476,476,476,476,0
|
|
20241008,181100,8424782,476,476,476,476,0
|
|
20241008,181000,8424782,476,476,476,476,0
|
|
20241008,180900,8424782,476,476,476,476,0
|
|
20241008,180800,8424782,476,476,476,476,0
|
|
20241008,180700,8424782,476,476,476,476,0
|
|
20241008,180600,8424782,476,476,476,476,0
|
|
20241008,180500,8424782,476,476,476,476,0
|
|
20241008,180400,8424782,476,476,476,476,0
|
|
20241008,180300,8424782,476,476,476,476,0
|
|
20241008,180200,8424782,476,476,476,476,0
|
|
20241008,180100,8424782,476,476,476,476,0
|
|
20241008,180000,8424782,476,476,476,476,776
|
|
20241008,175900,8424782,476,476,476,476,0
|
|
20241008,175800,8424782,476,476,476,476,0
|
|
20241008,175700,8424782,476,476,476,476,0
|
|
20241008,175600,8424782,476,476,476,476,0
|
|
20241008,175500,8424782,476,476,476,476,0
|
|
20241008,175400,8424782,476,476,476,476,0
|
|
20241008,175300,8424782,476,476,476,476,0
|
|
20241008,175200,8424782,476,476,476,476,0
|
|
20241008,175100,8424782,476,476,476,476,0
|
|
20241008,175000,8424782,476,476,476,476,0
|
|
20241008,174900,8424782,476,476,476,476,0
|
|
20241008,174800,8424782,476,476,476,476,0
|
|
20241008,174700,8424782,476,476,476,476,0
|
|
20241008,174600,8424782,476,476,476,476,0
|
|
20241008,174500,8424782,476,476,476,476,0
|
|
20241008,174400,8424782,476,476,476,476,0
|
|
20241008,174300,8424782,476,476,476,476,0
|
|
20241008,174200,8424782,476,476,476,476,0
|
|
20241008,174100,8424782,476,476,476,476,0
|
|
20241008,174000,8424782,476,476,476,476,0
|
|
20241008,173900,8424782,476,476,476,476,0
|
|
20241008,173800,8424782,476,476,476,476,0
|
|
20241008,173700,8424782,476,476,476,476,0
|
|
20241008,173600,8424782,476,476,476,476,0
|
|
20241008,173500,8424782,476,476,476,476,0
|
|
20241008,173400,8424782,476,476,476,476,0
|
|
20241008,173300,8424782,476,476,476,476,0
|
|
20241008,173200,8424782,476,476,476,476,0
|
|
20241008,173100,8424782,476,476,476,476,0
|
|
20241008,173000,8424782,476,476,476,476,776
|
|
20241008,172900,8424782,476,476,476,476,0
|
|
20241008,172800,8424782,476,476,476,476,0
|
|
20241008,172700,8424782,476,476,476,476,0
|
|
20241008,172600,8424782,476,476,476,476,0
|
|
20241008,172500,8424782,476,476,476,476,0
|
|
20241008,172400,8424782,476,476,476,476,0
|
|
20241008,172300,8424782,476,476,476,476,0
|
|
20241008,172200,8424782,476,476,476,476,0
|
|
20241008,172100,8424782,476,476,476,476,0
|
|
20241008,172000,8424782,476,476,476,476,0
|
|
20241008,171900,8424782,476,476,476,476,0
|
|
20241008,171800,8424782,476,476,476,476,0
|
|
20241008,171700,8424782,476,476,476,476,0
|
|
20241008,171600,8424782,476,476,476,476,0
|
|
20241008,171500,8424782,476,476,476,476,0
|
|
20241008,171400,8424782,476,476,476,476,0
|
|
20241008,171300,8424782,476,476,476,476,0
|
|
20241008,171200,8424782,476,476,476,476,0
|
|
20241008,171100,8424782,476,476,476,476,0
|
|
20241008,171000,8424782,476,476,476,476,0
|
|
20241008,170900,8424782,476,476,476,476,0
|
|
20241008,170800,8424782,476,476,476,476,0
|
|
20241008,170700,8424782,476,476,476,476,0
|
|
20241008,170600,8424782,476,476,476,476,0
|
|
20241008,170500,8424782,476,476,476,476,0
|
|
20241008,170400,8424782,476,476,476,476,0
|
|
20241008,170300,8424782,476,476,476,476,0
|
|
20241008,170200,8424782,476,476,476,476,0
|
|
20241008,170100,8424782,476,476,476,476,0
|
|
20241008,170000,8424782,476,476,476,476,776
|
|
20241008,165900,8424782,476,476,476,476,0
|
|
20241008,165800,8424782,476,476,476,476,0
|
|
20241008,165700,8424782,476,476,476,476,0
|
|
20241008,165600,8424782,476,476,476,476,0
|
|
20241008,165500,8424782,476,476,476,476,0
|
|
20241008,165400,8424782,476,476,476,476,0
|
|
20241008,165300,8424782,476,476,476,476,0
|
|
20241008,165200,8424782,476,476,476,476,0
|
|
20241008,165100,8424782,476,476,476,476,0
|
|
20241008,165000,8424782,476,476,476,476,0
|
|
20241008,164900,8424782,476,476,476,476,0
|
|
20241008,164800,8424782,476,476,476,476,0
|
|
20241008,164700,8424782,476,476,476,476,0
|
|
20241008,164600,8424782,476,476,476,476,0
|
|
20241008,164500,8424782,476,476,476,476,0
|
|
20241008,164400,8424782,476,476,476,476,0
|
|
20241008,164300,8424782,476,476,476,476,0
|
|
20241008,164200,8424782,476,476,476,476,0
|
|
20241008,164100,8424782,476,476,476,476,0
|
|
20241008,164000,8424782,476,476,476,476,0
|
|
20241008,163900,8424782,476,476,476,476,0
|
|
20241008,163800,8424782,476,476,476,476,0
|
|
20241008,163700,8424782,476,476,476,476,0
|
|
20241008,163600,8424782,476,476,476,476,0
|
|
20241008,163500,8424782,476,476,476,476,0
|
|
20241008,163400,8424782,476,476,476,476,0
|
|
20241008,163300,8424782,476,476,476,476,0
|
|
20241008,163200,8424782,476,476,476,476,0
|
|
20241008,163100,8424782,476,476,476,476,0
|
|
20241008,163000,8424782,476,476,476,476,776
|
|
20241008,162900,8424782,476,476,476,476,0
|
|
20241008,162800,8424782,476,476,476,476,0
|
|
20241008,162700,8424782,476,476,476,476,0
|
|
20241008,162600,8424782,476,476,476,476,0
|
|
20241008,162500,8424782,476,476,476,476,0
|
|
20241008,162400,8424782,476,476,476,476,0
|
|
20241008,162300,8424782,476,476,476,476,0
|
|
20241008,162200,8424782,476,476,476,476,0
|
|
20241008,162100,8424782,476,476,476,476,0
|
|
20241008,162000,8424782,476,476,476,476,0
|
|
20241008,161900,8424782,476,476,476,476,0
|
|
20241008,161800,8424782,476,476,476,476,0
|
|
20241008,161700,8424782,476,476,476,476,0
|
|
20241008,161600,8424782,476,476,476,476,0
|
|
20241008,161500,8424782,476,476,476,476,0
|
|
20241008,161400,8424782,476,476,476,476,0
|
|
20241008,161300,8424782,476,476,476,476,0
|
|
20241008,161200,8424782,476,476,476,476,0
|
|
20241008,161100,8424782,476,476,476,476,0
|
|
20241008,161000,8424782,476,476,476,476,0
|
|
20241008,160900,8424782,476,476,476,476,0
|
|
20241008,160800,8424782,476,476,476,476,0
|
|
20241008,160700,8424782,476,476,476,476,0
|
|
20241008,160600,8424782,476,476,476,476,0
|
|
20241008,160500,8424782,476,476,476,476,0
|
|
20241008,160400,8424782,476,476,476,476,0
|
|
20241008,160300,8424782,476,476,476,476,0
|
|
20241008,160200,8424782,476,476,476,476,0
|
|
20241008,160100,8424782,476,476,476,476,0
|
|
20241008,160000,8424782,476,476,476,476,776
|
|
20241008,155900,8424782,476,476,476,476,0
|
|
20241008,155800,8424782,476,476,476,476,0
|
|
20241008,155700,8424782,476,476,476,476,0
|
|
20241008,155600,8424782,476,476,476,476,0
|
|
20241008,155500,8424782,476,476,476,476,0
|
|
20241008,155400,8424782,476,476,476,476,0
|
|
20241008,155300,8424782,476,476,476,476,0
|
|
20241008,155200,8424782,476,476,476,476,0
|
|
20241008,155100,8424782,476,476,476,476,0
|
|
20241008,155000,8424782,476,476,476,476,0
|
|
20241008,154900,8424782,476,476,476,476,0
|
|
20241008,154800,8424782,476,476,476,476,0
|
|
20241008,154700,8424782,476,476,476,476,0
|
|
20241008,154600,8424782,476,476,476,476,0
|
|
20241008,154500,8424782,476,476,476,476,0
|
|
20241008,154400,8424782,476,476,476,476,0
|
|
20241008,154300,8424782,476,476,476,476,0
|
|
20241008,154200,8424782,476,476,476,476,0
|
|
20241008,154100,8424782,476,476,476,476,0
|
|
20241008,154000,8424782,476,476,476,476,0
|
|
20241008,153900,8424782,476,476,476,476,0
|
|
20241008,153800,8424782,476,476,476,476,0
|
|
20241008,153700,8424782,476,476,476,476,0
|
|
20241008,153600,8424782,476,476,476,476,0
|
|
20241008,153500,8424782,476,476,476,476,0
|
|
20241008,153400,8424782,476,476,476,476,0
|
|
20241008,153300,8424782,476,476,476,476,0
|
|
20241008,153200,8424782,476,476,476,476,0
|
|
20241008,153100,8424782,476,476,476,476,0
|
|
20241008,153000,8424782,476,476,476,476,1552
|
|
20241008,152900,8055406,482,482,482,482,0
|
|
20241008,152800,8055406,482,482,482,482,0
|
|
20241008,152700,8055406,482,482,482,482,0
|
|
20241008,152600,8055406,482,482,482,482,0
|
|
20241008,152500,8055406,482,482,482,482,0
|
|
20241008,152400,8055406,482,482,482,482,0
|
|
20241008,152300,8055406,482,482,482,482,0
|
|
20241008,152200,8055406,482,482,482,482,0
|
|
20241008,152100,8055406,482,482,482,482,0
|
|
20241008,152000,8055406,482,482,482,482,0
|
|
20241008,151900,8055406,482,481,482,481,19
|
|
20241008,151800,8046266,477,477,477,477,0
|
|
20241008,151700,8046266,477,481,481,477,4000
|
|
20241008,151600,6131765,482,482,482,482,0
|
|
20241008,151500,6131765,482,482,482,482,0
|
|
20241008,151400,6131765,482,482,482,482,0
|
|
20241008,151300,6131765,482,482,482,482,0
|
|
20241008,151200,6131765,482,482,482,482,0
|
|
20241008,151100,6131765,482,482,482,482,0
|
|
20241008,151000,6131765,482,482,482,482,0
|
|
20241008,150900,6131765,482,482,482,482,0
|
|
20241008,150800,6131765,482,482,482,482,0
|
|
20241008,150700,6131765,482,482,482,482,0
|
|
20241008,150600,6131765,482,482,482,482,0
|
|
20241008,150500,6131765,482,482,482,482,0
|
|
20241008,150400,6131765,482,482,482,482,0
|
|
20241008,150300,6131765,482,482,482,482,0
|
|
20241008,150200,6131765,482,482,482,482,0
|
|
20241008,150100,6131765,482,482,482,482,0
|
|
20241008,150000,6131765,482,482,482,482,0
|
|
20241008,145900,6131765,482,482,482,482,0
|
|
20241008,145800,6131765,482,482,482,482,0
|
|
20241008,145700,6131765,482,482,482,482,0
|
|
20241008,145600,6131765,482,482,482,482,8
|
|
20241008,145500,6127909,482,482,482,482,0
|
|
20241008,145400,6127909,482,482,482,482,0
|
|
20241008,145300,6127909,482,482,482,482,0
|
|
20241008,145200,6127909,482,482,482,482,100
|
|
20241008,145100,6079709,482,482,482,482,0
|
|
20241008,145000,6079709,482,482,482,482,2
|
|
20241008,144900,6078745,482,482,482,482,0
|
|
20241008,144800,6078745,482,482,482,482,0
|
|
20241008,144700,6078745,482,482,482,482,0
|
|
20241008,144600,6078745,482,482,482,482,0
|
|
20241008,144500,6078745,482,482,482,482,0
|
|
20241008,144400,6078745,482,482,482,482,0
|
|
20241008,144300,6078745,482,482,482,482,0
|
|
20241008,144200,6078745,482,482,482,482,0
|
|
20241008,144100,6078745,482,482,482,482,0
|
|
20241008,144000,6078745,482,482,482,482,0
|
|
20241008,143900,6078745,482,482,482,482,47
|
|
20241008,143800,6056091,482,482,482,482,29
|
|
20241008,143700,6042113,482,482,482,482,0
|
|
20241008,143600,6042113,482,482,482,482,0
|
|
20241008,143500,6042113,482,482,482,482,0
|
|
20241008,143400,6042113,482,482,482,482,0
|
|
20241008,143300,6042113,482,482,482,482,2
|
|
20241008,143200,6041149,482,482,482,482,0
|
|
20241008,143100,6041149,482,482,482,482,0
|
|
20241008,143000,6041149,482,482,482,482,0
|
|
20241008,142900,6041149,482,482,482,482,0
|
|
20241008,142800,6041149,482,482,482,482,0
|
|
20241008,142700,6041149,482,482,482,482,0
|
|
20241008,142600,6041149,482,482,482,482,0
|
|
20241008,142500,6041149,482,482,482,482,0
|
|
20241008,142400,6041149,482,482,482,482,0
|
|
20241008,142300,6041149,482,482,482,482,0
|
|
20241008,142200,6041149,482,482,482,482,0
|
|
20241008,142100,6041149,482,482,482,482,0
|
|
20241008,142000,6041149,482,482,482,482,0
|
|
20241008,141900,6041149,482,482,482,482,0
|
|
20241008,141800,6041149,482,482,482,482,0
|
|
20241008,141700,6041149,482,482,482,482,0
|
|
20241008,141600,6041149,482,482,482,482,2
|
|
20241008,141500,6040185,481,481,481,481,0
|
|
20241008,141400,6040185,481,481,481,481,0
|
|
20241008,141300,6040185,481,481,481,481,0
|
|
20241008,141200,6040185,481,481,481,481,0
|
|
20241008,141100,6040185,481,481,481,481,0
|
|
20241008,141000,6040185,481,481,481,481,0
|
|
20241008,140900,6040185,481,481,481,481,0
|
|
20241008,140800,6040185,481,481,481,481,0
|
|
20241008,140700,6040185,481,481,481,481,0
|
|
20241008,140600,6040185,481,481,481,481,0
|
|
20241008,140500,6040185,481,481,481,481,0
|
|
20241008,140400,6040185,481,481,481,481,0
|
|
20241008,140300,6040185,481,481,481,481,0
|
|
20241008,140200,6040185,481,481,481,481,1942
|
|
20241008,140100,5106083,482,482,482,482,0
|
|
20241008,140000,5106083,482,482,482,482,0
|
|
20241008,135900,5106083,482,482,482,482,2
|
|
20241008,135800,5105119,482,482,482,482,1
|
|
20241008,135700,5104637,482,482,482,482,0
|
|
20241008,135600,5104637,482,482,482,482,0
|
|
20241008,135500,5104637,482,482,482,482,0
|
|
20241008,135400,5104637,482,482,482,482,0
|
|
20241008,135300,5104637,482,482,482,482,0
|
|
20241008,135200,5104637,482,482,482,482,0
|
|
20241008,135100,5104637,482,482,482,482,100
|
|
20241008,135000,5056437,482,482,482,482,0
|
|
20241008,134900,5056437,482,482,482,482,0
|
|
20241008,134800,5056437,482,482,482,482,0
|
|
20241008,134700,5056437,482,482,482,482,0
|
|
20241008,134600,5056437,482,482,482,482,0
|
|
20241008,134500,5056437,482,482,482,482,0
|
|
20241008,134400,5056437,482,482,482,482,0
|
|
20241008,134300,5056437,482,482,482,482,0
|
|
20241008,134200,5056437,482,482,482,482,2
|
|
20241008,134100,5055473,482,482,482,482,0
|
|
20241008,134000,5055473,482,482,482,482,0
|
|
20241008,133900,5055473,482,482,482,482,0
|
|
20241008,133800,5055473,482,482,482,482,0
|
|
20241008,133700,5055473,482,482,482,482,0
|
|
20241008,133600,5055473,482,482,482,482,0
|
|
20241008,133500,5055473,482,482,482,482,0
|
|
20241008,133400,5055473,482,482,482,482,0
|
|
20241008,133300,5055473,482,482,482,482,0
|
|
20241008,133200,5055473,482,482,482,482,0
|
|
20241008,133100,5055473,482,482,482,482,0
|
|
20241008,133000,5055473,482,482,482,482,0
|
|
20241008,132900,5055473,482,482,482,482,0
|
|
20241008,132800,5055473,482,482,482,482,0
|
|
20241008,132700,5055473,482,482,482,482,0
|
|
20241008,132600,5055473,482,482,482,482,0
|
|
20241008,132500,5055473,482,482,482,482,2
|
|
20241008,132400,5054509,482,482,482,482,0
|
|
20241008,132300,5054509,482,482,482,482,0
|
|
20241008,132200,5054509,482,482,482,482,0
|
|
20241008,132100,5054509,482,482,482,482,0
|
|
20241008,132000,5054509,482,482,482,482,0
|
|
20241008,131900,5054509,482,482,482,482,0
|
|
20241008,131800,5054509,482,482,482,482,0
|
|
20241008,131700,5054509,482,482,482,482,0
|
|
20241008,131600,5054509,482,482,482,482,0
|
|
20241008,131500,5054509,482,482,482,482,0
|
|
20241008,131400,5054509,482,482,482,482,0
|
|
20241008,131300,5054509,482,482,482,482,0
|
|
20241008,131200,5054509,482,482,482,482,0
|
|
20241008,131100,5054509,482,482,482,482,0
|
|
20241008,131000,5054509,482,482,482,482,0
|
|
20241008,130900,5054509,482,482,482,482,0
|
|
20241008,130800,5054509,482,482,482,482,2
|
|
20241008,130700,5053545,482,482,482,482,0
|
|
20241008,130600,5053545,482,482,482,482,0
|
|
20241008,130500,5053545,482,482,482,482,0
|
|
20241008,130400,5053545,482,482,482,482,0
|
|
20241008,130300,5053545,482,482,482,482,0
|
|
20241008,130200,5053545,482,482,482,482,1
|
|
20241008,130100,5053063,482,482,482,482,1
|
|
20241008,130000,5052581,480,480,480,480,0
|
|
20241008,125900,5052581,480,480,480,480,8
|
|
20241008,125800,5048741,482,482,482,482,0
|
|
20241008,125700,5048741,482,482,482,482,0
|
|
20241008,125600,5048741,482,482,482,482,0
|
|
20241008,125500,5048741,482,482,482,482,0
|
|
20241008,125400,5048741,482,482,482,482,0
|
|
20241008,125300,5048741,482,482,482,482,0
|
|
20241008,125200,5048741,482,482,482,482,0
|
|
20241008,125100,5048741,482,482,482,482,2
|
|
20241008,125000,5047777,482,482,482,482,0
|
|
20241008,124900,5047777,482,482,482,482,0
|
|
20241008,124800,5047777,482,482,482,482,0
|
|
20241008,124700,5047777,482,482,482,482,0
|
|
20241008,124600,5047777,482,482,482,482,0
|
|
20241008,124500,5047777,482,482,482,482,0
|
|
20241008,124400,5047777,482,482,482,482,1
|
|
20241008,124300,5047295,480,480,480,480,0
|
|
20241008,124200,5047295,480,480,480,480,0
|
|
20241008,124100,5047295,480,480,480,480,0
|
|
20241008,124000,5047295,480,480,480,480,0
|
|
20241008,123900,5047295,480,480,480,480,0
|
|
20241008,123800,5047295,480,480,480,480,0
|
|
20241008,123700,5047295,480,480,480,480,1800
|
|
20241008,123600,4183295,480,480,480,480,0
|
|
20241008,123500,4183295,480,481,481,480,1400
|
|
20241008,123400,3511249,482,482,482,482,2
|
|
20241008,123300,3510285,482,482,482,482,0
|
|
20241008,123200,3510285,482,482,482,482,0
|
|
20241008,123100,3510285,482,482,482,482,0
|
|
20241008,123000,3510285,482,482,482,482,0
|
|
20241008,122900,3510285,482,482,482,482,0
|
|
20241008,122800,3510285,482,482,482,482,0
|
|
20241008,122700,3510285,482,482,482,482,0
|
|
20241008,122600,3510285,482,482,482,482,0
|
|
20241008,122500,3510285,482,482,482,482,0
|
|
20241008,122400,3510285,482,482,482,482,0
|
|
20241008,122300,3510285,482,482,482,482,0
|
|
20241008,122200,3510285,482,482,482,482,207
|
|
20241008,122100,3410511,482,482,482,482,0
|
|
20241008,122000,3410511,482,482,482,482,0
|
|
20241008,121900,3410511,482,482,482,482,0
|
|
20241008,121800,3410511,482,482,482,482,0
|
|
20241008,121700,3410511,482,482,482,482,2
|
|
20241008,121600,3409547,482,482,482,482,0
|
|
20241008,121500,3409547,482,482,482,482,0
|
|
20241008,121400,3409547,482,482,482,482,0
|
|
20241008,121300,3409547,482,482,482,482,0
|
|
20241008,121200,3409547,482,482,482,482,0
|
|
20241008,121100,3409547,482,482,482,482,0
|
|
20241008,121000,3409547,482,482,482,482,0
|
|
20241008,120900,3409547,482,482,482,482,0
|
|
20241008,120800,3409547,482,482,482,482,0
|
|
20241008,120700,3409547,482,482,482,482,0
|
|
20241008,120600,3409547,482,482,482,482,0
|
|
20241008,120500,3409547,482,482,482,482,50
|
|
20241008,120400,3385447,482,482,482,482,0
|
|
20241008,120300,3385447,482,482,482,482,0
|
|
20241008,120200,3385447,482,482,482,482,0
|
|
20241008,120100,3385447,482,482,482,482,0
|
|
20241008,120000,3385447,482,482,482,482,2
|
|
20241008,115900,3384483,482,482,482,482,0
|
|
20241008,115800,3384483,482,482,482,482,0
|
|
20241008,115700,3384483,482,482,482,482,0
|
|
20241008,115600,3384483,482,482,482,482,0
|
|
20241008,115500,3384483,482,482,482,482,0
|
|
20241008,115400,3384483,482,482,482,482,0
|
|
20241008,115300,3384483,482,482,482,482,0
|
|
20241008,115200,3384483,482,482,482,482,0
|
|
20241008,115100,3384483,482,482,482,482,0
|
|
20241008,115000,3384483,482,482,482,482,0
|
|
20241008,114900,3384483,482,482,482,482,0
|
|
20241008,114800,3384483,482,482,482,482,0
|
|
20241008,114700,3384483,482,482,482,482,0
|
|
20241008,114600,3384483,482,482,482,482,0
|
|
20241008,114500,3384483,482,482,482,482,0
|
|
20241008,114400,3384483,482,482,482,482,0
|
|
20241008,114300,3384483,482,482,482,482,2
|
|
20241008,114200,3383519,482,482,482,482,0
|
|
20241008,114100,3383519,482,482,482,482,0
|
|
20241008,114000,3383519,482,482,482,482,0
|
|
20241008,113900,3383519,482,482,482,482,0
|
|
20241008,113800,3383519,482,482,482,482,0
|
|
20241008,113700,3383519,482,482,482,482,0
|
|
20241008,113600,3383519,482,482,482,482,0
|
|
20241008,113500,3383519,482,482,482,482,0
|
|
20241008,113400,3383519,482,482,482,482,0
|
|
20241008,113300,3383519,482,482,482,482,0
|
|
20241008,113200,3383519,482,482,482,482,0
|
|
20241008,113100,3383519,482,482,482,482,0
|
|
20241008,113000,3383519,482,482,482,482,0
|
|
20241008,112900,3383519,482,482,482,482,0
|
|
20241008,112800,3383519,482,482,482,482,0
|
|
20241008,112700,3383519,482,482,482,482,0
|
|
20241008,112600,3383519,482,482,482,482,2
|
|
20241008,112500,3382555,482,482,482,482,0
|
|
20241008,112400,3382555,482,482,482,482,0
|
|
20241008,112300,3382555,482,482,482,482,0
|
|
20241008,112200,3382555,482,482,482,482,0
|
|
20241008,112100,3382555,482,482,482,482,0
|
|
20241008,112000,3382555,482,482,482,482,0
|
|
20241008,111900,3382555,482,482,482,482,0
|
|
20241008,111800,3382555,482,482,482,482,0
|
|
20241008,111700,3382555,482,482,482,482,0
|
|
20241008,111600,3382555,482,482,482,482,0
|
|
20241008,111500,3382555,482,482,482,482,0
|
|
20241008,111400,3382555,482,482,482,482,0
|
|
20241008,111300,3382555,482,482,482,482,0
|
|
20241008,111200,3382555,482,482,482,482,0
|
|
20241008,111100,3382555,482,482,482,482,0
|
|
20241008,111000,3382555,482,482,482,482,5
|
|
20241008,110900,3380145,482,482,482,482,2092
|
|
20241008,110800,2371801,482,482,482,482,0
|
|
20241008,110700,2371801,482,482,482,482,0
|
|
20241008,110600,2371801,482,482,482,482,0
|
|
20241008,110500,2371801,482,482,482,482,0
|
|
20241008,110400,2371801,482,482,482,482,0
|
|
20241008,110300,2371801,482,482,482,482,0
|
|
20241008,110200,2371801,482,482,482,482,0
|
|
20241008,110100,2371801,482,482,482,482,0
|
|
20241008,110000,2371801,482,482,482,482,0
|
|
20241008,105900,2371801,482,482,482,482,0
|
|
20241008,105800,2371801,482,482,482,482,0
|
|
20241008,105700,2371801,482,482,482,482,0
|
|
20241008,105600,2371801,482,482,482,482,0
|
|
20241008,105500,2371801,482,482,482,482,1
|
|
20241008,105400,2371319,481,481,481,481,0
|
|
20241008,105300,2371319,481,481,481,481,400
|
|
20241008,105200,2178919,482,481,482,481,21
|
|
20241008,105100,2168798,482,482,482,482,0
|
|
20241008,105000,2168798,482,482,482,482,0
|
|
20241008,104900,2168798,482,482,482,482,0
|
|
20241008,104800,2168798,482,482,482,482,0
|
|
20241008,104700,2168798,482,482,482,482,0
|
|
20241008,104600,2168798,482,482,482,482,0
|
|
20241008,104500,2168798,482,482,482,482,3
|
|
20241008,104400,2167352,482,482,482,482,10
|
|
20241008,104300,2162532,482,482,482,482,0
|
|
20241008,104200,2162532,482,482,482,482,0
|
|
20241008,104100,2162532,482,482,482,482,0
|
|
20241008,104000,2162532,482,482,482,482,0
|
|
20241008,103900,2162532,482,482,482,482,1
|
|
20241008,103800,2162050,480,480,480,480,0
|
|
20241008,103700,2162050,480,480,480,480,3
|
|
20241008,103600,2160610,480,480,482,480,203
|
|
20241008,103500,2062772,482,480,482,480,3
|
|
20241008,103400,2061330,482,482,482,482,0
|
|
20241008,103300,2061330,482,482,482,482,0
|
|
20241008,103200,2061330,482,482,482,482,0
|
|
20241008,103100,2061330,482,482,482,482,0
|
|
20241008,103000,2061330,482,482,482,482,0
|
|
20241008,102900,2061330,482,482,482,482,0
|
|
20241008,102800,2061330,482,482,482,482,0
|
|
20241008,102700,2061330,482,482,482,482,0
|
|
20241008,102600,2061330,482,482,482,482,0
|
|
20241008,102500,2061330,482,482,482,482,0
|
|
20241008,102400,2061330,482,482,482,482,0
|
|
20241008,102300,2061330,482,482,482,482,0
|
|
20241008,102200,2061330,482,482,482,482,0
|
|
20241008,102100,2061330,482,480,482,480,2
|
|
20241008,102000,2060368,482,482,482,482,0
|
|
20241008,101900,2060368,482,482,482,482,0
|
|
20241008,101800,2060368,482,480,482,480,2
|
|
20241008,101700,2059406,482,482,482,482,0
|
|
20241008,101600,2059406,482,480,482,480,2
|
|
20241008,101500,2058444,482,482,482,482,0
|
|
20241008,101400,2058444,482,482,482,482,0
|
|
20241008,101300,2058444,482,480,483,480,16
|
|
20241008,101200,2050735,478,478,478,478,0
|
|
20241008,101100,2050735,478,478,478,478,0
|
|
20241008,101000,2050735,478,479,479,478,1000
|
|
20241008,100900,1572723,483,483,483,483,0
|
|
20241008,100800,1572723,483,483,483,483,0
|
|
20241008,100700,1572723,483,483,483,483,0
|
|
20241008,100600,1572723,483,483,483,483,0
|
|
20241008,100500,1572723,483,483,483,483,0
|
|
20241008,100400,1572723,483,483,483,483,0
|
|
20241008,100300,1572723,483,483,483,483,0
|
|
20241008,100200,1572723,483,483,483,483,957
|
|
20241008,100100,1110492,483,481,483,481,61
|
|
20241008,100000,1081073,482,482,482,482,144
|
|
20241008,095900,1011665,481,481,481,481,1
|
|
20241008,095800,1011184,479,479,479,479,1
|
|
20241008,095700,1010705,482,482,482,482,0
|
|
20241008,095600,1010705,482,482,482,482,0
|
|
20241008,095500,1010705,482,482,482,482,0
|
|
20241008,095400,1010705,482,482,482,482,0
|
|
20241008,095300,1010705,482,481,482,481,2
|
|
20241008,095200,1009742,482,482,482,482,0
|
|
20241008,095100,1009742,482,482,482,482,0
|
|
20241008,095000,1009742,482,482,482,482,0
|
|
20241008,094900,1009742,482,481,482,481,2
|
|
20241008,094800,1008779,482,482,482,482,0
|
|
20241008,094700,1008779,482,482,482,482,0
|
|
20241008,094600,1008779,482,482,482,482,0
|
|
20241008,094500,1008779,482,481,482,481,2
|
|
20241008,094400,1007816,482,481,482,481,3
|
|
20241008,094300,1006371,483,483,483,483,0
|
|
20241008,094200,1006371,483,483,483,483,0
|
|
20241008,094100,1006371,483,483,483,483,0
|
|
20241008,094000,1006371,483,481,483,481,3
|
|
20241008,093900,1004924,482,482,482,482,0
|
|
20241008,093800,1004924,482,482,482,482,0
|
|
20241008,093700,1004924,482,481,482,481,2
|
|
20241008,093600,1003961,482,481,482,481,2
|
|
20241008,093500,1002998,482,481,482,481,3
|
|
20241008,093400,1001554,482,482,482,482,0
|
|
20241008,093300,1001554,482,481,482,481,20
|
|
20241008,093200,991916,482,482,482,482,0
|
|
20241008,093100,991916,482,482,482,482,0
|
|
20241008,093000,991916,482,481,482,481,4
|
|
20241008,092900,989990,478,478,478,478,0
|
|
20241008,092800,989990,478,481,483,478,53
|
|
20241008,092700,964598,483,483,483,479,102
|
|
20241008,092600,915393,483,483,483,483,0
|
|
20241008,092500,915393,483,483,483,483,0
|
|
20241008,092400,915393,483,483,483,483,0
|
|
20241008,092300,915393,483,483,483,483,0
|
|
20241008,092200,915393,483,483,483,483,0
|
|
20241008,092100,915393,483,482,483,482,16
|
|
20241008,092000,907680,483,482,483,482,2
|
|
20241008,091900,906715,483,482,483,480,6
|
|
20241008,091800,903822,483,483,483,483,0
|
|
20241008,091700,903822,483,483,483,483,0
|
|
20241008,091600,903822,483,483,483,483,0
|
|
20241008,091500,903822,483,483,483,483,0
|
|
20241008,091400,903822,483,483,483,483,0
|
|
20241008,091300,903822,483,483,483,483,1
|
|
20241008,091200,903339,480,480,480,480,0
|
|
20241008,091100,903339,480,478,480,478,323
|
|
20241008,091000,748941,479,479,479,479,1079
|
|
20241008,090900,232100,480,482,483,480,58
|
|
20241008,090800,204221,483,480,483,480,2
|
|
20241008,090700,203258,483,483,483,483,0
|
|
20241008,090600,203258,483,483,483,483,0
|
|
20241008,090500,203258,483,483,483,483,1
|
|
20241008,090400,202775,480,480,480,480,1
|
|
20241008,090300,202295,484,484,484,484,0
|
|
20241008,090200,202295,484,484,484,484,0
|
|
20241008,090100,202295,484,483,484,483,43
|
|
20241008,090000,181495,479,484,484,479,375
|