578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183500,23443660,584,584,584,584,4316
|
|
20241007,183400,23443660,584,584,584,584,0
|
|
20241007,183300,23443660,584,584,584,584,0
|
|
20241007,183200,23443660,584,584,584,584,0
|
|
20241007,183100,23443660,584,584,584,584,0
|
|
20241007,183000,23443660,584,584,584,584,0
|
|
20241007,182900,23443660,584,584,584,584,0
|
|
20241007,182800,23443660,584,584,584,584,0
|
|
20241007,182700,23443660,584,584,584,584,0
|
|
20241007,182600,23443660,584,584,584,584,0
|
|
20241007,182500,23443660,584,584,584,584,0
|
|
20241007,182400,23443660,584,584,584,584,0
|
|
20241007,182300,23443660,584,584,584,584,0
|
|
20241007,182200,23443660,584,584,584,584,0
|
|
20241007,182100,23443660,584,584,584,584,0
|
|
20241007,182000,23443660,584,584,584,584,0
|
|
20241007,181900,23443660,584,584,584,584,0
|
|
20241007,181800,23443660,584,584,584,584,0
|
|
20241007,181700,23443660,584,584,584,584,0
|
|
20241007,181600,23443660,584,584,584,584,0
|
|
20241007,181500,23443660,584,584,584,584,0
|
|
20241007,181400,23443660,584,584,584,584,0
|
|
20241007,181300,23443660,584,584,584,584,0
|
|
20241007,181200,23443660,584,584,584,584,0
|
|
20241007,181100,23443660,584,584,584,584,0
|
|
20241007,181000,23443660,584,584,584,584,0
|
|
20241007,180900,23443660,584,584,584,584,0
|
|
20241007,180800,23443660,584,584,584,584,0
|
|
20241007,180700,23443660,584,584,584,584,0
|
|
20241007,180600,23443660,584,584,584,584,0
|
|
20241007,180500,23443660,584,584,584,584,4316
|
|
20241007,180400,23443660,584,584,584,584,0
|
|
20241007,180300,23443660,584,584,584,584,0
|
|
20241007,180200,23443660,584,584,584,584,0
|
|
20241007,180100,23443660,584,584,584,584,0
|
|
20241007,180000,23443660,584,584,584,584,0
|
|
20241007,175900,23443660,584,584,584,584,0
|
|
20241007,175800,23443660,584,584,584,584,0
|
|
20241007,175700,23443660,584,584,584,584,0
|
|
20241007,175600,23443660,584,584,584,584,0
|
|
20241007,175500,23443660,584,584,584,584,0
|
|
20241007,175400,23443660,584,584,584,584,0
|
|
20241007,175300,23443660,584,584,584,584,0
|
|
20241007,175200,23443660,584,584,584,584,0
|
|
20241007,175100,23443660,584,584,584,584,0
|
|
20241007,175000,23443660,584,584,584,584,0
|
|
20241007,174900,23443660,584,584,584,584,0
|
|
20241007,174800,23443660,584,584,584,584,0
|
|
20241007,174700,23443660,584,584,584,584,0
|
|
20241007,174600,23443660,584,584,584,584,0
|
|
20241007,174500,23443660,584,584,584,584,0
|
|
20241007,174400,23443660,584,584,584,584,0
|
|
20241007,174300,23443660,584,584,584,584,0
|
|
20241007,174200,23443660,584,584,584,584,0
|
|
20241007,174100,23443660,584,584,584,584,0
|
|
20241007,174000,23443660,584,584,584,584,0
|
|
20241007,173900,23443660,584,584,584,584,0
|
|
20241007,173800,23443660,584,584,584,584,0
|
|
20241007,173700,23443660,584,584,584,584,0
|
|
20241007,173600,23443660,584,584,584,584,0
|
|
20241007,173500,23443660,584,584,584,584,4316
|
|
20241007,173400,23443660,584,584,584,584,0
|
|
20241007,173300,23443660,584,584,584,584,0
|
|
20241007,173200,23443660,584,584,584,584,0
|
|
20241007,173100,23443660,584,584,584,584,0
|
|
20241007,173000,23443660,584,584,584,584,0
|
|
20241007,172900,23443660,584,584,584,584,0
|
|
20241007,172800,23443660,584,584,584,584,0
|
|
20241007,172700,23443660,584,584,584,584,0
|
|
20241007,172600,23443660,584,584,584,584,0
|
|
20241007,172500,23443660,584,584,584,584,0
|
|
20241007,172400,23443660,584,584,584,584,0
|
|
20241007,172300,23443660,584,584,584,584,0
|
|
20241007,172200,23443660,584,584,584,584,0
|
|
20241007,172100,23443660,584,584,584,584,0
|
|
20241007,172000,23443660,584,584,584,584,0
|
|
20241007,171900,23443660,584,584,584,584,0
|
|
20241007,171800,23443660,584,584,584,584,0
|
|
20241007,171700,23443660,584,584,584,584,0
|
|
20241007,171600,23443660,584,584,584,584,0
|
|
20241007,171500,23443660,584,584,584,584,0
|
|
20241007,171400,23443660,584,584,584,584,0
|
|
20241007,171300,23443660,584,584,584,584,0
|
|
20241007,171200,23443660,584,584,584,584,0
|
|
20241007,171100,23443660,584,584,584,584,0
|
|
20241007,171000,23443660,584,584,584,584,0
|
|
20241007,170900,23443660,584,584,584,584,0
|
|
20241007,170800,23443660,584,584,584,584,0
|
|
20241007,170700,23443660,584,584,584,584,0
|
|
20241007,170600,23443660,584,584,584,584,0
|
|
20241007,170500,23443660,584,584,584,584,4316
|
|
20241007,170400,23443660,584,584,584,584,0
|
|
20241007,170300,23443660,584,584,584,584,0
|
|
20241007,170200,23443660,584,584,584,584,0
|
|
20241007,170100,23443660,584,584,584,584,0
|
|
20241007,170000,23443660,584,584,584,584,0
|
|
20241007,165900,23443660,584,584,584,584,0
|
|
20241007,165800,23443660,584,584,584,584,0
|
|
20241007,165700,23443660,584,584,584,584,0
|
|
20241007,165600,23443660,584,584,584,584,0
|
|
20241007,165500,23443660,584,584,584,584,0
|
|
20241007,165400,23443660,584,584,584,584,0
|
|
20241007,165300,23443660,584,584,584,584,0
|
|
20241007,165200,23443660,584,584,584,584,0
|
|
20241007,165100,23443660,584,584,584,584,0
|
|
20241007,165000,23443660,584,584,584,584,0
|
|
20241007,164900,23443660,584,584,584,584,0
|
|
20241007,164800,23443660,584,584,584,584,0
|
|
20241007,164700,23443660,584,584,584,584,0
|
|
20241007,164600,23443660,584,584,584,584,0
|
|
20241007,164500,23443660,584,584,584,584,0
|
|
20241007,164400,23443660,584,584,584,584,0
|
|
20241007,164300,23443660,584,584,584,584,0
|
|
20241007,164200,23443660,584,584,584,584,0
|
|
20241007,164100,23443660,584,584,584,584,0
|
|
20241007,164000,23443660,584,584,584,584,0
|
|
20241007,163900,23443660,584,584,584,584,0
|
|
20241007,163800,23443660,584,584,584,584,0
|
|
20241007,163700,23443660,584,584,584,584,0
|
|
20241007,163600,23443660,584,584,584,584,0
|
|
20241007,163500,23443660,584,584,584,584,4316
|
|
20241007,163400,23443660,584,584,584,584,0
|
|
20241007,163300,23443660,584,584,584,584,0
|
|
20241007,163200,23443660,584,584,584,584,0
|
|
20241007,163100,23443660,584,584,584,584,0
|
|
20241007,163000,23443660,584,584,584,584,0
|
|
20241007,162900,23443660,584,584,584,584,0
|
|
20241007,162800,23443660,584,584,584,584,0
|
|
20241007,162700,23443660,584,584,584,584,0
|
|
20241007,162600,23443660,584,584,584,584,0
|
|
20241007,162500,23443660,584,584,584,584,0
|
|
20241007,162400,23443660,584,584,584,584,0
|
|
20241007,162300,23443660,584,584,584,584,0
|
|
20241007,162200,23443660,584,584,584,584,0
|
|
20241007,162100,23443660,584,584,584,584,0
|
|
20241007,162000,23443660,584,584,584,584,0
|
|
20241007,161900,23443660,584,584,584,584,0
|
|
20241007,161800,23443660,584,584,584,584,0
|
|
20241007,161700,23443660,584,584,584,584,0
|
|
20241007,161600,23443660,584,584,584,584,0
|
|
20241007,161500,23443660,584,584,584,584,0
|
|
20241007,161400,23443660,584,584,584,584,0
|
|
20241007,161300,23443660,584,584,584,584,0
|
|
20241007,161200,23443660,584,584,584,584,0
|
|
20241007,161100,23443660,584,584,584,584,0
|
|
20241007,161000,23443660,584,584,584,584,0
|
|
20241007,160900,23443660,584,584,584,584,0
|
|
20241007,160800,23443660,584,584,584,584,0
|
|
20241007,160700,23443660,584,584,584,584,0
|
|
20241007,160600,23443660,584,584,584,584,0
|
|
20241007,160500,23443660,584,584,584,584,4316
|
|
20241007,160400,23443660,584,584,584,584,0
|
|
20241007,160300,23443660,584,584,584,584,0
|
|
20241007,160200,23443660,584,584,584,584,0
|
|
20241007,160100,23443660,584,584,584,584,0
|
|
20241007,160000,23443660,584,584,584,584,0
|
|
20241007,155900,23443660,584,584,584,584,0
|
|
20241007,155800,23443660,584,584,584,584,0
|
|
20241007,155700,23443660,584,584,584,584,0
|
|
20241007,155600,23443660,584,584,584,584,0
|
|
20241007,155500,23443660,584,584,584,584,0
|
|
20241007,155400,23443660,584,584,584,584,0
|
|
20241007,155300,23443660,584,584,584,584,0
|
|
20241007,155200,23443660,584,584,584,584,0
|
|
20241007,155100,23443660,584,584,584,584,0
|
|
20241007,155000,23443660,584,584,584,584,0
|
|
20241007,154900,23443660,584,584,584,584,0
|
|
20241007,154800,23443660,584,584,584,584,0
|
|
20241007,154700,23443660,584,584,584,584,0
|
|
20241007,154600,23443660,584,584,584,584,0
|
|
20241007,154500,23443660,584,584,584,584,0
|
|
20241007,154400,23443660,584,584,584,584,0
|
|
20241007,154300,23443660,584,584,584,584,0
|
|
20241007,154200,23443660,584,584,584,584,0
|
|
20241007,154100,23443660,584,584,584,584,0
|
|
20241007,154000,23443660,584,584,584,584,0
|
|
20241007,153900,23443660,584,584,584,584,0
|
|
20241007,153800,23443660,584,584,584,584,0
|
|
20241007,153700,23443660,584,584,584,584,0
|
|
20241007,153600,23443660,584,584,584,584,0
|
|
20241007,153500,23443660,584,584,584,584,4316
|
|
20241007,153400,23443660,584,584,584,584,0
|
|
20241007,153300,23443660,584,584,584,584,0
|
|
20241007,153200,23443660,584,584,584,584,0
|
|
20241007,153100,23443660,584,584,584,584,0
|
|
20241007,153000,23443660,584,584,584,584,4316
|
|
20241007,152900,20923116,580,580,580,580,0
|
|
20241007,152800,20923116,580,580,580,580,0
|
|
20241007,152700,20923116,580,580,580,580,0
|
|
20241007,152600,20923116,580,580,580,580,0
|
|
20241007,152500,20923116,580,580,580,580,0
|
|
20241007,152400,20923116,580,580,580,580,0
|
|
20241007,152300,20923116,580,580,580,580,0
|
|
20241007,152200,20923116,580,580,580,580,0
|
|
20241007,152100,20923116,580,580,580,580,0
|
|
20241007,152000,20923116,580,580,580,580,0
|
|
20241007,151900,20923116,580,580,580,580,0
|
|
20241007,151800,20923116,580,580,580,580,0
|
|
20241007,151700,20923116,580,580,580,580,0
|
|
20241007,151600,20923116,580,580,580,580,0
|
|
20241007,151500,20923116,580,580,580,580,1
|
|
20241007,151400,20922536,579,579,579,579,0
|
|
20241007,151300,20922536,579,579,579,579,0
|
|
20241007,151200,20922536,579,579,579,579,0
|
|
20241007,151100,20922536,579,579,579,579,30
|
|
20241007,151000,20905166,577,577,577,577,0
|
|
20241007,150900,20905166,577,578,578,577,500
|
|
20241007,150800,20616561,579,579,579,579,0
|
|
20241007,150700,20616561,579,579,579,579,0
|
|
20241007,150600,20616561,579,579,579,579,0
|
|
20241007,150500,20616561,579,579,579,579,0
|
|
20241007,150400,20616561,579,579,579,579,4
|
|
20241007,150300,20614245,578,578,578,578,0
|
|
20241007,150200,20614245,578,578,578,578,0
|
|
20241007,150100,20614245,578,578,578,578,0
|
|
20241007,150000,20614245,578,578,578,578,2
|
|
20241007,145900,20613089,578,578,578,578,1
|
|
20241007,145800,20612511,578,578,578,578,1
|
|
20241007,145700,20611933,578,578,578,578,0
|
|
20241007,145600,20611933,578,578,578,578,0
|
|
20241007,145500,20611933,578,578,578,578,0
|
|
20241007,145400,20611933,578,578,578,578,1
|
|
20241007,145300,20611355,578,578,578,578,1
|
|
20241007,145200,20610777,578,578,578,578,1
|
|
20241007,145100,20610199,578,578,578,578,0
|
|
20241007,145000,20610199,578,578,578,578,0
|
|
20241007,144900,20610199,578,578,578,578,0
|
|
20241007,144800,20610199,578,578,578,578,0
|
|
20241007,144700,20610199,578,578,578,578,2
|
|
20241007,144600,20609043,578,578,578,578,1
|
|
20241007,144500,20608465,578,578,578,578,1
|
|
20241007,144400,20607887,578,578,578,578,0
|
|
20241007,144300,20607887,578,578,578,578,0
|
|
20241007,144200,20607887,578,578,578,578,1
|
|
20241007,144100,20607309,578,578,578,578,1
|
|
20241007,144000,20606731,578,578,578,578,1
|
|
20241007,143900,20606153,578,578,578,578,1
|
|
20241007,143800,20605575,578,578,578,578,0
|
|
20241007,143700,20605575,578,578,578,578,61
|
|
20241007,143600,20570317,578,578,578,578,0
|
|
20241007,143500,20570317,578,578,578,578,0
|
|
20241007,143400,20570317,578,578,578,578,2
|
|
20241007,143300,20569161,578,578,578,578,0
|
|
20241007,143200,20569161,578,578,578,578,6
|
|
20241007,143100,20565693,578,578,578,578,0
|
|
20241007,143000,20565693,578,578,578,578,0
|
|
20241007,142900,20565693,578,578,581,578,7
|
|
20241007,142800,20561639,576,576,576,576,1
|
|
20241007,142700,20561063,576,576,576,576,1
|
|
20241007,142600,20560487,576,577,577,576,315
|
|
20241007,142500,20378733,577,577,577,577,0
|
|
20241007,142400,20378733,577,577,577,577,0
|
|
20241007,142300,20378733,577,577,577,577,0
|
|
20241007,142200,20378733,577,577,577,577,2
|
|
20241007,142100,20377579,577,577,577,577,0
|
|
20241007,142000,20377579,577,577,577,577,1
|
|
20241007,141900,20377002,577,577,577,577,1
|
|
20241007,141800,20376425,577,577,577,577,0
|
|
20241007,141700,20376425,577,576,577,576,4
|
|
20241007,141600,20374118,576,576,576,576,1001
|
|
20241007,141500,19797542,576,576,576,576,2000
|
|
20241007,141400,18645542,576,577,577,576,1602
|
|
20241007,141300,17722189,577,577,577,577,0
|
|
20241007,141200,17722189,577,577,577,577,1
|
|
20241007,141100,17721612,577,577,577,577,0
|
|
20241007,141000,17721612,577,577,577,577,0
|
|
20241007,140900,17721612,577,577,577,577,1
|
|
20241007,140800,17721035,578,578,581,578,298
|
|
20241007,140700,17547908,577,577,579,577,3
|
|
20241007,140600,17546175,577,579,579,577,2
|
|
20241007,140500,17545019,581,579,581,579,4200
|
|
20241007,140400,15106901,578,578,578,578,0
|
|
20241007,140300,15106901,578,578,578,578,1
|
|
20241007,140200,15106323,580,577,580,577,51
|
|
20241007,140100,15076844,578,578,578,577,3502
|
|
20241007,140000,13052689,576,576,576,576,0
|
|
20241007,135900,13052689,576,576,576,576,1
|
|
20241007,135800,13052113,576,580,580,576,13887
|
|
20241007,135700,5037081,580,581,581,580,3
|
|
20241007,135600,5035340,580,580,580,580,2
|
|
20241007,135500,5034180,579,579,579,579,0
|
|
20241007,135400,5034180,579,579,579,579,1
|
|
20241007,135300,5033601,581,581,581,581,1
|
|
20241007,135200,5033020,580,579,580,579,63
|
|
20241007,135100,4996481,579,579,579,579,10
|
|
20241007,135000,4990691,578,578,578,578,1
|
|
20241007,134900,4990113,577,577,577,577,1
|
|
20241007,134800,4989536,577,577,577,577,0
|
|
20241007,134700,4989536,577,577,577,577,1
|
|
20241007,134600,4988959,577,577,577,577,1
|
|
20241007,134500,4988382,577,577,577,577,0
|
|
20241007,134400,4988382,577,578,578,577,2
|
|
20241007,134300,4987227,577,577,577,577,0
|
|
20241007,134200,4987227,577,577,577,577,1
|
|
20241007,134100,4986650,577,577,577,577,0
|
|
20241007,134000,4986650,577,577,577,577,0
|
|
20241007,133900,4986650,577,577,577,577,1
|
|
20241007,133800,4986073,577,577,577,577,1
|
|
20241007,133700,4985496,577,577,577,577,1
|
|
20241007,133600,4984919,578,578,578,578,1
|
|
20241007,133500,4984341,577,577,577,577,0
|
|
20241007,133400,4984341,577,577,577,577,1
|
|
20241007,133300,4983764,577,577,577,577,0
|
|
20241007,133200,4983764,577,577,577,577,1
|
|
20241007,133100,4983187,577,577,577,577,1
|
|
20241007,133000,4982610,577,577,577,577,0
|
|
20241007,132900,4982610,577,577,577,577,0
|
|
20241007,132800,4982610,577,577,577,577,0
|
|
20241007,132700,4982610,577,577,577,577,1
|
|
20241007,132600,4982033,577,577,577,577,1
|
|
20241007,132500,4981456,577,577,577,577,1
|
|
20241007,132400,4980879,577,577,577,577,1
|
|
20241007,132300,4980302,577,577,577,577,0
|
|
20241007,132200,4980302,577,577,577,577,1
|
|
20241007,132100,4979725,577,577,577,577,0
|
|
20241007,132000,4979725,577,577,577,577,0
|
|
20241007,131900,4979725,577,577,577,577,2
|
|
20241007,131800,4978571,577,577,577,577,1
|
|
20241007,131700,4977994,577,577,577,577,1
|
|
20241007,131600,4977417,577,577,577,577,409
|
|
20241007,131500,4741424,577,577,577,577,0
|
|
20241007,131400,4741424,577,577,577,577,1
|
|
20241007,131300,4740847,577,577,577,577,1
|
|
20241007,131200,4740270,577,577,577,577,0
|
|
20241007,131100,4740270,577,579,579,577,3
|
|
20241007,131000,4738537,577,577,577,577,0
|
|
20241007,130900,4738537,577,577,577,577,0
|
|
20241007,130800,4738537,577,577,577,577,0
|
|
20241007,130700,4738537,577,577,577,577,0
|
|
20241007,130600,4738537,577,577,577,577,3
|
|
20241007,130500,4736806,577,577,577,577,0
|
|
20241007,130400,4736806,577,577,577,577,0
|
|
20241007,130300,4736806,577,577,577,577,0
|
|
20241007,130200,4736806,577,577,577,577,0
|
|
20241007,130100,4736806,577,577,577,577,1
|
|
20241007,130000,4736229,577,577,577,577,1
|
|
20241007,125900,4735652,577,577,577,577,1
|
|
20241007,125800,4735075,577,577,577,577,1
|
|
20241007,125700,4734498,578,578,578,578,0
|
|
20241007,125600,4734498,578,578,578,578,1
|
|
20241007,125500,4733920,577,577,577,577,0
|
|
20241007,125400,4733920,577,577,577,577,2
|
|
20241007,125300,4732766,577,577,577,577,1
|
|
20241007,125200,4732189,579,579,579,579,1
|
|
20241007,125100,4731610,577,577,577,577,1
|
|
20241007,125000,4731033,577,577,577,577,0
|
|
20241007,124900,4731033,577,577,577,577,0
|
|
20241007,124800,4731033,577,577,577,577,1
|
|
20241007,124700,4730456,577,577,577,577,2
|
|
20241007,124600,4729302,577,577,577,577,1
|
|
20241007,124500,4728725,579,579,579,579,0
|
|
20241007,124400,4728725,579,579,579,579,1
|
|
20241007,124300,4728146,577,577,577,577,0
|
|
20241007,124200,4728146,577,577,577,577,0
|
|
20241007,124100,4728146,577,577,577,577,2
|
|
20241007,124000,4726992,577,577,577,577,1
|
|
20241007,123900,4726415,577,577,577,577,1
|
|
20241007,123800,4725838,579,579,579,579,18
|
|
20241007,123700,4715416,579,577,579,577,1101
|
|
20241007,123600,4080137,577,577,577,577,0
|
|
20241007,123500,4080137,577,577,580,577,103
|
|
20241007,123400,4020404,577,577,577,577,1
|
|
20241007,123300,4019827,577,577,577,577,0
|
|
20241007,123200,4019827,577,577,577,577,0
|
|
20241007,123100,4019827,577,577,577,577,1
|
|
20241007,123000,4019250,577,577,577,577,0
|
|
20241007,122900,4019250,577,577,577,577,1
|
|
20241007,122800,4018673,577,577,577,577,1
|
|
20241007,122700,4018096,577,577,577,577,0
|
|
20241007,122600,4018096,577,577,577,577,2
|
|
20241007,122500,4016942,577,577,577,577,0
|
|
20241007,122400,4016942,577,577,577,577,0
|
|
20241007,122300,4016942,577,577,577,577,0
|
|
20241007,122200,4016942,577,577,577,577,2
|
|
20241007,122100,4015788,577,577,577,577,1
|
|
20241007,122000,4015211,577,577,577,577,0
|
|
20241007,121900,4015211,577,577,577,577,1
|
|
20241007,121800,4014634,577,577,577,577,0
|
|
20241007,121700,4014634,577,577,577,577,0
|
|
20241007,121600,4014634,577,577,577,577,2
|
|
20241007,121500,4013480,580,577,580,577,6
|
|
20241007,121400,4010006,577,577,577,577,1
|
|
20241007,121300,4009429,577,577,577,577,0
|
|
20241007,121200,4009429,577,577,577,577,0
|
|
20241007,121100,4009429,577,577,577,577,0
|
|
20241007,121000,4009429,577,577,577,577,1
|
|
20241007,120900,4008852,577,577,577,577,1
|
|
20241007,120800,4008275,577,577,577,577,0
|
|
20241007,120700,4008275,577,577,577,577,0
|
|
20241007,120600,4008275,577,577,577,577,2
|
|
20241007,120500,4007121,577,577,577,577,0
|
|
20241007,120400,4007121,577,577,577,577,1
|
|
20241007,120300,4006544,577,577,577,577,0
|
|
20241007,120200,4006544,577,578,578,577,2
|
|
20241007,120100,4005389,578,578,578,578,1
|
|
20241007,120000,4004811,578,578,578,578,1
|
|
20241007,115900,4004233,577,577,577,577,1
|
|
20241007,115800,4003656,577,577,577,577,0
|
|
20241007,115700,4003656,577,577,577,577,2
|
|
20241007,115600,4002502,577,577,577,577,1
|
|
20241007,115500,4001925,577,577,577,577,0
|
|
20241007,115400,4001925,577,577,577,577,1
|
|
20241007,115300,4001348,577,577,577,577,0
|
|
20241007,115200,4001348,577,577,577,577,0
|
|
20241007,115100,4001348,577,577,577,577,3
|
|
20241007,115000,3999617,577,577,577,577,0
|
|
20241007,114900,3999617,577,577,577,577,0
|
|
20241007,114800,3999617,577,577,577,577,0
|
|
20241007,114700,3999617,577,577,577,577,0
|
|
20241007,114600,3999617,577,578,578,577,2
|
|
20241007,114500,3998462,578,578,578,578,1
|
|
20241007,114400,3997884,579,579,579,579,1
|
|
20241007,114300,3997305,580,580,580,580,0
|
|
20241007,114200,3997305,580,580,580,580,0
|
|
20241007,114100,3997305,580,579,580,579,2
|
|
20241007,114000,3996146,577,577,577,577,0
|
|
20241007,113900,3996146,577,577,577,577,2
|
|
20241007,113800,3994992,577,577,577,577,1
|
|
20241007,113700,3994415,577,577,577,577,0
|
|
20241007,113600,3994415,577,577,577,577,1
|
|
20241007,113500,3993838,577,577,577,577,0
|
|
20241007,113400,3993838,577,577,577,577,1
|
|
20241007,113300,3993261,577,577,577,577,0
|
|
20241007,113200,3993261,577,577,577,577,1
|
|
20241007,113100,3992684,577,577,577,577,2
|
|
20241007,113000,3991530,577,577,577,577,0
|
|
20241007,112900,3991530,577,577,577,577,0
|
|
20241007,112800,3991530,577,577,577,577,0
|
|
20241007,112700,3991530,577,577,577,577,0
|
|
20241007,112600,3991530,577,577,577,577,4
|
|
20241007,112500,3989222,577,577,577,577,0
|
|
20241007,112400,3989222,577,577,577,577,0
|
|
20241007,112300,3989222,577,577,577,577,0
|
|
20241007,112200,3989222,577,577,577,577,0
|
|
20241007,112100,3989222,577,577,577,577,381
|
|
20241007,112000,3769385,577,577,577,577,1
|
|
20241007,111900,3768808,577,577,577,577,2
|
|
20241007,111800,3767654,580,578,580,578,700
|
|
20241007,111700,3362985,578,578,578,578,835
|
|
20241007,111600,2880355,578,578,578,578,0
|
|
20241007,111500,2880355,578,578,578,578,0
|
|
20241007,111400,2880355,578,578,578,578,1
|
|
20241007,111300,2879777,578,578,578,578,2
|
|
20241007,111200,2878621,579,579,579,579,0
|
|
20241007,111100,2878621,579,579,579,579,0
|
|
20241007,111000,2878621,579,579,579,579,1
|
|
20241007,110900,2878042,578,578,578,578,0
|
|
20241007,110800,2878042,578,578,578,578,0
|
|
20241007,110700,2878042,578,578,578,578,1
|
|
20241007,110600,2877464,578,578,578,578,2
|
|
20241007,110500,2876308,578,578,578,578,1
|
|
20241007,110400,2875730,578,578,578,578,0
|
|
20241007,110300,2875730,578,578,578,578,0
|
|
20241007,110200,2875730,578,578,578,578,0
|
|
20241007,110100,2875730,578,578,578,578,2
|
|
20241007,110000,2874574,578,578,578,578,1
|
|
20241007,105900,2873996,578,578,578,578,1
|
|
20241007,105800,2873418,578,578,578,578,0
|
|
20241007,105700,2873418,578,578,578,578,0
|
|
20241007,105600,2873418,578,578,578,578,1
|
|
20241007,105500,2872840,579,579,579,579,0
|
|
20241007,105400,2872840,579,579,579,579,1
|
|
20241007,105300,2872261,578,578,578,578,1
|
|
20241007,105200,2871683,578,578,578,578,0
|
|
20241007,105100,2871683,578,578,578,578,1
|
|
20241007,105000,2871105,578,578,578,578,2
|
|
20241007,104900,2869949,579,579,579,579,0
|
|
20241007,104800,2869949,579,580,580,579,2
|
|
20241007,104700,2868790,581,581,581,581,0
|
|
20241007,104600,2868790,581,581,581,581,0
|
|
20241007,104500,2868790,581,581,581,581,0
|
|
20241007,104400,2868790,581,581,581,581,0
|
|
20241007,104300,2868790,581,582,582,581,2
|
|
20241007,104200,2867627,581,579,581,579,6
|
|
20241007,104100,2864150,579,579,579,579,0
|
|
20241007,104000,2864150,579,579,579,579,0
|
|
20241007,103900,2864150,579,579,579,579,0
|
|
20241007,103800,2864150,579,579,579,579,0
|
|
20241007,103700,2864150,579,580,580,579,2
|
|
20241007,103600,2862991,581,581,581,581,0
|
|
20241007,103500,2862991,581,581,581,581,1
|
|
20241007,103400,2862410,581,581,581,581,0
|
|
20241007,103300,2862410,581,581,581,581,0
|
|
20241007,103200,2862410,581,581,581,581,0
|
|
20241007,103100,2862410,581,581,581,581,0
|
|
20241007,103000,2862410,581,581,581,581,2
|
|
20241007,102900,2861248,581,581,581,581,1
|
|
20241007,102800,2860667,580,580,580,580,0
|
|
20241007,102700,2860667,580,580,580,580,0
|
|
20241007,102600,2860667,580,580,580,580,0
|
|
20241007,102500,2860667,580,580,580,580,0
|
|
20241007,102400,2860667,580,580,580,580,0
|
|
20241007,102300,2860667,580,580,580,580,0
|
|
20241007,102200,2860667,580,580,582,580,31
|
|
20241007,102100,2842653,578,578,578,578,1
|
|
20241007,102000,2842075,578,578,578,578,0
|
|
20241007,101900,2842075,578,578,578,578,0
|
|
20241007,101800,2842075,578,578,578,578,0
|
|
20241007,101700,2842075,578,578,578,578,0
|
|
20241007,101600,2842075,578,578,578,578,0
|
|
20241007,101500,2842075,578,578,578,578,1
|
|
20241007,101400,2841497,581,580,581,580,8
|
|
20241007,101300,2836851,580,580,580,580,0
|
|
20241007,101200,2836851,580,580,580,580,570
|
|
20241007,101100,2506251,578,578,578,578,0
|
|
20241007,101000,2506251,578,578,578,578,0
|
|
20241007,100900,2506251,578,579,579,578,79
|
|
20241007,100800,2460588,580,580,580,580,0
|
|
20241007,100700,2460588,580,580,580,580,2
|
|
20241007,100600,2459428,580,580,580,580,776
|
|
20241007,100500,2009348,580,580,580,580,0
|
|
20241007,100400,2009348,580,580,580,580,0
|
|
20241007,100300,2009348,580,580,580,580,0
|
|
20241007,100200,2009348,580,580,580,580,1
|
|
20241007,100100,2008768,580,580,580,580,0
|
|
20241007,100000,2008768,580,580,580,580,0
|
|
20241007,095900,2008768,580,580,580,580,600
|
|
20241007,095800,1660768,576,576,576,576,0
|
|
20241007,095700,1660768,576,576,576,576,0
|
|
20241007,095600,1660768,576,576,576,576,0
|
|
20241007,095500,1660768,576,576,576,576,0
|
|
20241007,095400,1660768,576,576,576,576,0
|
|
20241007,095300,1660768,576,576,576,576,0
|
|
20241007,095200,1660768,576,576,576,576,0
|
|
20241007,095100,1660768,576,576,576,576,0
|
|
20241007,095000,1660768,576,576,576,576,0
|
|
20241007,094900,1660768,576,576,576,576,0
|
|
20241007,094800,1660768,576,576,576,576,0
|
|
20241007,094700,1660768,576,576,576,576,2
|
|
20241007,094600,1659616,580,580,580,580,0
|
|
20241007,094500,1659616,580,580,580,580,0
|
|
20241007,094400,1659616,580,578,580,578,4
|
|
20241007,094300,1657300,578,578,578,578,0
|
|
20241007,094200,1657300,578,578,578,578,0
|
|
20241007,094100,1657300,578,578,578,578,0
|
|
20241007,094000,1657300,578,578,578,578,1
|
|
20241007,093900,1656722,578,578,578,578,0
|
|
20241007,093800,1656722,578,578,578,578,1
|
|
20241007,093700,1656144,579,579,579,579,0
|
|
20241007,093600,1656144,579,579,579,579,0
|
|
20241007,093500,1656144,579,579,579,579,0
|
|
20241007,093400,1656144,579,579,579,579,0
|
|
20241007,093300,1656144,579,579,579,579,0
|
|
20241007,093200,1656144,579,579,579,579,0
|
|
20241007,093100,1656144,579,578,579,578,7
|
|
20241007,093000,1652093,577,577,577,577,0
|
|
20241007,092900,1652093,577,577,577,577,0
|
|
20241007,092800,1652093,577,577,577,577,0
|
|
20241007,092700,1652093,577,577,577,577,0
|
|
20241007,092600,1652093,577,577,577,577,0
|
|
20241007,092500,1652093,577,577,577,577,0
|
|
20241007,092400,1652093,577,577,577,577,0
|
|
20241007,092300,1652093,577,577,577,577,0
|
|
20241007,092200,1652093,577,577,577,577,15
|
|
20241007,092100,1643438,577,577,577,577,29
|
|
20241007,092000,1626705,576,576,576,576,0
|
|
20241007,091900,1626705,576,576,576,576,0
|
|
20241007,091800,1626705,576,576,576,576,1
|
|
20241007,091700,1626129,576,576,576,576,3
|
|
20241007,091600,1624401,576,576,577,576,306
|
|
20241007,091500,1447846,575,575,575,575,0
|
|
20241007,091400,1447846,575,576,578,575,837
|
|
20241007,091300,965070,576,576,576,576,600
|
|
20241007,091200,619470,574,574,574,574,0
|
|
20241007,091100,619470,574,574,574,574,0
|
|
20241007,091000,619470,574,574,574,574,1
|
|
20241007,090900,618896,575,575,575,575,0
|
|
20241007,090800,618896,575,575,575,575,7
|
|
20241007,090700,614871,576,576,576,576,0
|
|
20241007,090600,614871,576,576,576,576,7
|
|
20241007,090500,610839,575,577,577,575,941
|
|
20241007,090400,69007,579,579,580,578,19
|
|
20241007,090300,58000,580,580,580,580,0
|
|
20241007,090200,58000,580,580,580,580,0
|
|
20241007,090100,58000,580,580,580,580,0
|
|
20241007,090000,58000,580,580,580,580,100
|