578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,183500,12417179,568,568,568,568,948
|
|
20241021,183400,12417179,568,568,568,568,0
|
|
20241021,183300,12417179,568,568,568,568,0
|
|
20241021,183200,12417179,568,568,568,568,0
|
|
20241021,183100,12417179,568,568,568,568,0
|
|
20241021,183000,12417179,568,568,568,568,0
|
|
20241021,182900,12417179,568,568,568,568,0
|
|
20241021,182800,12417179,568,568,568,568,0
|
|
20241021,182700,12417179,568,568,568,568,0
|
|
20241021,182600,12417179,568,568,568,568,0
|
|
20241021,182500,12417179,568,568,568,568,0
|
|
20241021,182400,12417179,568,568,568,568,0
|
|
20241021,182300,12417179,568,568,568,568,0
|
|
20241021,182200,12417179,568,568,568,568,0
|
|
20241021,182100,12417179,568,568,568,568,0
|
|
20241021,182000,12417179,568,568,568,568,0
|
|
20241021,181900,12417179,568,568,568,568,0
|
|
20241021,181800,12417179,568,568,568,568,0
|
|
20241021,181700,12417179,568,568,568,568,0
|
|
20241021,181600,12417179,568,568,568,568,0
|
|
20241021,181500,12417179,568,568,568,568,0
|
|
20241021,181400,12417179,568,568,568,568,0
|
|
20241021,181300,12417179,568,568,568,568,0
|
|
20241021,181200,12417179,568,568,568,568,0
|
|
20241021,181100,12417179,568,568,568,568,0
|
|
20241021,181000,12417179,568,568,568,568,0
|
|
20241021,180900,12417179,568,568,568,568,0
|
|
20241021,180800,12417179,568,568,568,568,0
|
|
20241021,180700,12417179,568,568,568,568,0
|
|
20241021,180600,12417179,568,568,568,568,0
|
|
20241021,180500,12417179,568,568,568,568,948
|
|
20241021,180400,12417179,568,568,568,568,0
|
|
20241021,180300,12417179,568,568,568,568,0
|
|
20241021,180200,12417179,568,568,568,568,0
|
|
20241021,180100,12417179,568,568,568,568,0
|
|
20241021,180000,12417179,568,568,568,568,0
|
|
20241021,175900,12417179,568,568,568,568,0
|
|
20241021,175800,12417179,568,568,568,568,0
|
|
20241021,175700,12417179,568,568,568,568,0
|
|
20241021,175600,12417179,568,568,568,568,0
|
|
20241021,175500,12417179,568,568,568,568,0
|
|
20241021,175400,12417179,568,568,568,568,0
|
|
20241021,175300,12417179,568,568,568,568,0
|
|
20241021,175200,12417179,568,568,568,568,0
|
|
20241021,175100,12417179,568,568,568,568,0
|
|
20241021,175000,12417179,568,568,568,568,0
|
|
20241021,174900,12417179,568,568,568,568,0
|
|
20241021,174800,12417179,568,568,568,568,0
|
|
20241021,174700,12417179,568,568,568,568,0
|
|
20241021,174600,12417179,568,568,568,568,0
|
|
20241021,174500,12417179,568,568,568,568,0
|
|
20241021,174400,12417179,568,568,568,568,0
|
|
20241021,174300,12417179,568,568,568,568,0
|
|
20241021,174200,12417179,568,568,568,568,0
|
|
20241021,174100,12417179,568,568,568,568,0
|
|
20241021,174000,12417179,568,568,568,568,0
|
|
20241021,173900,12417179,568,568,568,568,0
|
|
20241021,173800,12417179,568,568,568,568,0
|
|
20241021,173700,12417179,568,568,568,568,0
|
|
20241021,173600,12417179,568,568,568,568,0
|
|
20241021,173500,12417179,568,568,568,568,948
|
|
20241021,173400,12417179,568,568,568,568,0
|
|
20241021,173300,12417179,568,568,568,568,0
|
|
20241021,173200,12417179,568,568,568,568,0
|
|
20241021,173100,12417179,568,568,568,568,0
|
|
20241021,173000,12417179,568,568,568,568,0
|
|
20241021,172900,12417179,568,568,568,568,0
|
|
20241021,172800,12417179,568,568,568,568,0
|
|
20241021,172700,12417179,568,568,568,568,0
|
|
20241021,172600,12417179,568,568,568,568,0
|
|
20241021,172500,12417179,568,568,568,568,0
|
|
20241021,172400,12417179,568,568,568,568,0
|
|
20241021,172300,12417179,568,568,568,568,0
|
|
20241021,172200,12417179,568,568,568,568,0
|
|
20241021,172100,12417179,568,568,568,568,0
|
|
20241021,172000,12417179,568,568,568,568,0
|
|
20241021,171900,12417179,568,568,568,568,0
|
|
20241021,171800,12417179,568,568,568,568,0
|
|
20241021,171700,12417179,568,568,568,568,0
|
|
20241021,171600,12417179,568,568,568,568,0
|
|
20241021,171500,12417179,568,568,568,568,0
|
|
20241021,171400,12417179,568,568,568,568,0
|
|
20241021,171300,12417179,568,568,568,568,0
|
|
20241021,171200,12417179,568,568,568,568,0
|
|
20241021,171100,12417179,568,568,568,568,0
|
|
20241021,171000,12417179,568,568,568,568,0
|
|
20241021,170900,12417179,568,568,568,568,0
|
|
20241021,170800,12417179,568,568,568,568,0
|
|
20241021,170700,12417179,568,568,568,568,0
|
|
20241021,170600,12417179,568,568,568,568,0
|
|
20241021,170500,12417179,568,568,568,568,948
|
|
20241021,170400,12417179,568,568,568,568,0
|
|
20241021,170300,12417179,568,568,568,568,0
|
|
20241021,170200,12417179,568,568,568,568,0
|
|
20241021,170100,12417179,568,568,568,568,0
|
|
20241021,170000,12417179,568,568,568,568,0
|
|
20241021,165900,12417179,568,568,568,568,0
|
|
20241021,165800,12417179,568,568,568,568,0
|
|
20241021,165700,12417179,568,568,568,568,0
|
|
20241021,165600,12417179,568,568,568,568,0
|
|
20241021,165500,12417179,568,568,568,568,0
|
|
20241021,165400,12417179,568,568,568,568,0
|
|
20241021,165300,12417179,568,568,568,568,0
|
|
20241021,165200,12417179,568,568,568,568,0
|
|
20241021,165100,12417179,568,568,568,568,0
|
|
20241021,165000,12417179,568,568,568,568,0
|
|
20241021,164900,12417179,568,568,568,568,0
|
|
20241021,164800,12417179,568,568,568,568,0
|
|
20241021,164700,12417179,568,568,568,568,0
|
|
20241021,164600,12417179,568,568,568,568,0
|
|
20241021,164500,12417179,568,568,568,568,0
|
|
20241021,164400,12417179,568,568,568,568,0
|
|
20241021,164300,12417179,568,568,568,568,0
|
|
20241021,164200,12417179,568,568,568,568,0
|
|
20241021,164100,12417179,568,568,568,568,0
|
|
20241021,164000,12417179,568,568,568,568,0
|
|
20241021,163900,12417179,568,568,568,568,0
|
|
20241021,163800,12417179,568,568,568,568,0
|
|
20241021,163700,12417179,568,568,568,568,0
|
|
20241021,163600,12417179,568,568,568,568,0
|
|
20241021,163500,12417179,568,568,568,568,948
|
|
20241021,163400,12417179,568,568,568,568,0
|
|
20241021,163300,12417179,568,568,568,568,0
|
|
20241021,163200,12417179,568,568,568,568,0
|
|
20241021,163100,12417179,568,568,568,568,0
|
|
20241021,163000,12417179,568,568,568,568,0
|
|
20241021,162900,12417179,568,568,568,568,0
|
|
20241021,162800,12417179,568,568,568,568,0
|
|
20241021,162700,12417179,568,568,568,568,0
|
|
20241021,162600,12417179,568,568,568,568,0
|
|
20241021,162500,12417179,568,568,568,568,0
|
|
20241021,162400,12417179,568,568,568,568,0
|
|
20241021,162300,12417179,568,568,568,568,0
|
|
20241021,162200,12417179,568,568,568,568,0
|
|
20241021,162100,12417179,568,568,568,568,0
|
|
20241021,162000,12417179,568,568,568,568,0
|
|
20241021,161900,12417179,568,568,568,568,0
|
|
20241021,161800,12417179,568,568,568,568,0
|
|
20241021,161700,12417179,568,568,568,568,0
|
|
20241021,161600,12417179,568,568,568,568,0
|
|
20241021,161500,12417179,568,568,568,568,0
|
|
20241021,161400,12417179,568,568,568,568,0
|
|
20241021,161300,12417179,568,568,568,568,0
|
|
20241021,161200,12417179,568,568,568,568,0
|
|
20241021,161100,12417179,568,568,568,568,0
|
|
20241021,161000,12417179,568,568,568,568,0
|
|
20241021,160900,12417179,568,568,568,568,0
|
|
20241021,160800,12417179,568,568,568,568,0
|
|
20241021,160700,12417179,568,568,568,568,0
|
|
20241021,160600,12417179,568,568,568,568,0
|
|
20241021,160500,12417179,568,568,568,568,948
|
|
20241021,160400,12417179,568,568,568,568,0
|
|
20241021,160300,12417179,568,568,568,568,0
|
|
20241021,160200,12417179,568,568,568,568,0
|
|
20241021,160100,12417179,568,568,568,568,0
|
|
20241021,160000,12417179,568,568,568,568,0
|
|
20241021,155900,12417179,568,568,568,568,0
|
|
20241021,155800,12417179,568,568,568,568,0
|
|
20241021,155700,12417179,568,568,568,568,0
|
|
20241021,155600,12417179,568,568,568,568,0
|
|
20241021,155500,12417179,568,568,568,568,0
|
|
20241021,155400,12417179,568,568,568,568,0
|
|
20241021,155300,12417179,568,568,568,568,0
|
|
20241021,155200,12417179,568,568,568,568,0
|
|
20241021,155100,12417179,568,568,568,568,0
|
|
20241021,155000,12417179,568,568,568,568,0
|
|
20241021,154900,12417179,568,568,568,568,0
|
|
20241021,154800,12417179,568,568,568,568,0
|
|
20241021,154700,12417179,568,568,568,568,0
|
|
20241021,154600,12417179,568,568,568,568,0
|
|
20241021,154500,12417179,568,568,568,568,0
|
|
20241021,154400,12417179,568,568,568,568,0
|
|
20241021,154300,12417179,568,568,568,568,0
|
|
20241021,154200,12417179,568,568,568,568,0
|
|
20241021,154100,12417179,568,568,568,568,0
|
|
20241021,154000,12417179,568,568,568,568,0
|
|
20241021,153900,12417179,568,568,568,568,0
|
|
20241021,153800,12417179,568,568,568,568,0
|
|
20241021,153700,12417179,568,568,568,568,0
|
|
20241021,153600,12417179,568,568,568,568,0
|
|
20241021,153500,12417179,568,568,568,568,948
|
|
20241021,153400,12417179,568,568,568,568,0
|
|
20241021,153300,12417179,568,568,568,568,0
|
|
20241021,153200,12417179,568,568,568,568,0
|
|
20241021,153100,12417179,568,568,568,568,0
|
|
20241021,153000,12417179,568,568,568,568,948
|
|
20241021,152900,11878715,570,570,570,570,0
|
|
20241021,152800,11878715,570,570,570,570,0
|
|
20241021,152700,11878715,570,570,570,570,0
|
|
20241021,152600,11878715,570,570,570,570,0
|
|
20241021,152500,11878715,570,570,570,570,0
|
|
20241021,152400,11878715,570,570,570,570,0
|
|
20241021,152300,11878715,570,570,570,570,0
|
|
20241021,152200,11878715,570,570,570,570,0
|
|
20241021,152100,11878715,570,570,570,570,0
|
|
20241021,152000,11878715,570,570,570,570,0
|
|
20241021,151900,11878715,570,570,570,570,100
|
|
20241021,151800,11821715,569,568,569,568,2050
|
|
20241021,151700,10657265,569,569,569,569,0
|
|
20241021,151600,10657265,569,569,569,569,0
|
|
20241021,151500,10657265,569,569,569,569,0
|
|
20241021,151400,10657265,569,569,569,569,0
|
|
20241021,151300,10657265,569,569,569,569,14
|
|
20241021,151200,10649299,569,568,569,568,108
|
|
20241021,151100,10587860,568,568,568,568,14
|
|
20241021,151000,10579908,568,569,569,568,1079
|
|
20241021,150900,9966418,570,570,570,570,0
|
|
20241021,150800,9966418,570,570,570,570,0
|
|
20241021,150700,9966418,570,570,570,570,0
|
|
20241021,150600,9966418,570,569,570,569,20
|
|
20241021,150500,9955032,569,569,569,569,0
|
|
20241021,150400,9955032,569,569,569,569,0
|
|
20241021,150300,9955032,569,569,569,569,0
|
|
20241021,150200,9955032,569,569,569,569,1
|
|
20241021,150100,9954463,569,569,569,569,4
|
|
20241021,150000,9952187,569,570,570,569,13
|
|
20241021,145900,9944786,569,569,569,569,0
|
|
20241021,145800,9944786,569,569,569,569,0
|
|
20241021,145700,9944786,569,569,569,569,0
|
|
20241021,145600,9944786,569,569,569,569,102
|
|
20241021,145500,9886748,569,569,569,569,134
|
|
20241021,145400,9810502,568,568,568,568,0
|
|
20241021,145300,9810502,568,568,568,568,102
|
|
20241021,145200,9752566,569,569,569,569,934
|
|
20241021,145100,9221120,569,569,569,569,0
|
|
20241021,145000,9221120,569,569,569,569,0
|
|
20241021,144900,9221120,569,569,569,569,0
|
|
20241021,144800,9221120,569,569,569,569,0
|
|
20241021,144700,9221120,569,569,569,569,0
|
|
20241021,144600,9221120,569,569,569,569,0
|
|
20241021,144500,9221120,569,569,569,569,0
|
|
20241021,144400,9221120,569,569,569,569,0
|
|
20241021,144300,9221120,569,569,569,569,161
|
|
20241021,144200,9129511,568,568,568,568,0
|
|
20241021,144100,9129511,568,568,568,568,0
|
|
20241021,144000,9129511,568,568,568,568,0
|
|
20241021,143900,9129511,568,568,568,568,0
|
|
20241021,143800,9129511,568,568,568,568,0
|
|
20241021,143700,9129511,568,568,568,568,0
|
|
20241021,143600,9129511,568,568,568,568,0
|
|
20241021,143500,9129511,568,568,568,568,0
|
|
20241021,143400,9129511,568,568,568,568,0
|
|
20241021,143300,9129511,568,568,568,568,0
|
|
20241021,143200,9129511,568,568,568,568,0
|
|
20241021,143100,9129511,568,568,568,568,0
|
|
20241021,143000,9129511,568,568,568,568,0
|
|
20241021,142900,9129511,568,568,568,568,0
|
|
20241021,142800,9129511,568,568,568,568,0
|
|
20241021,142700,9129511,568,568,568,568,0
|
|
20241021,142600,9129511,568,568,568,568,0
|
|
20241021,142500,9129511,568,568,568,568,0
|
|
20241021,142400,9129511,568,568,568,568,0
|
|
20241021,142300,9129511,568,568,568,568,1
|
|
20241021,142200,9128943,569,569,569,569,1168
|
|
20241021,142100,8464351,569,569,569,569,0
|
|
20241021,142000,8464351,569,569,569,569,0
|
|
20241021,141900,8464351,569,569,569,569,0
|
|
20241021,141800,8464351,569,569,569,569,0
|
|
20241021,141700,8464351,569,569,569,569,0
|
|
20241021,141600,8464351,569,569,569,569,0
|
|
20241021,141500,8464351,569,569,569,569,0
|
|
20241021,141400,8464351,569,569,569,569,699
|
|
20241021,141300,8066620,569,569,569,569,1
|
|
20241021,141200,8066051,570,570,570,570,0
|
|
20241021,141100,8066051,570,570,570,570,0
|
|
20241021,141000,8066051,570,570,570,570,0
|
|
20241021,140900,8066051,570,570,570,570,0
|
|
20241021,140800,8066051,570,570,570,570,0
|
|
20241021,140700,8066051,570,570,570,570,0
|
|
20241021,140600,8066051,570,570,570,570,0
|
|
20241021,140500,8066051,570,570,570,570,0
|
|
20241021,140400,8066051,570,570,570,570,4
|
|
20241021,140300,8063771,570,570,570,570,1
|
|
20241021,140200,8063201,570,570,570,570,10
|
|
20241021,140100,8057501,570,570,570,570,0
|
|
20241021,140000,8057501,570,570,570,570,65
|
|
20241021,135900,8020451,570,570,570,570,0
|
|
20241021,135800,8020451,570,570,570,570,0
|
|
20241021,135700,8020451,570,570,570,570,0
|
|
20241021,135600,8020451,570,570,570,570,0
|
|
20241021,135500,8020451,570,570,570,570,10
|
|
20241021,135400,8014751,571,571,571,571,0
|
|
20241021,135300,8014751,571,571,571,571,5
|
|
20241021,135200,8011896,570,570,570,570,0
|
|
20241021,135100,8011896,570,570,570,570,0
|
|
20241021,135000,8011896,570,570,570,570,0
|
|
20241021,134900,8011896,570,570,570,570,180
|
|
20241021,134800,7909296,570,570,570,570,1
|
|
20241021,134700,7908726,571,571,571,571,0
|
|
20241021,134600,7908726,571,571,571,571,0
|
|
20241021,134500,7908726,571,569,571,569,343
|
|
20241021,134400,7713216,570,570,570,570,0
|
|
20241021,134300,7713216,570,570,570,570,0
|
|
20241021,134200,7713216,570,570,570,570,0
|
|
20241021,134100,7713216,570,570,570,570,0
|
|
20241021,134000,7713216,570,570,570,570,0
|
|
20241021,133900,7713216,570,570,570,570,1188
|
|
20241021,133800,7036056,571,571,571,571,0
|
|
20241021,133700,7036056,571,571,571,571,0
|
|
20241021,133600,7036056,571,571,571,571,0
|
|
20241021,133500,7036056,571,571,571,571,0
|
|
20241021,133400,7036056,571,571,571,571,0
|
|
20241021,133300,7036056,571,571,571,571,0
|
|
20241021,133200,7036056,571,571,571,571,0
|
|
20241021,133100,7036056,571,571,571,571,0
|
|
20241021,133000,7036056,571,571,571,571,0
|
|
20241021,132900,7036056,571,571,571,571,0
|
|
20241021,132800,7036056,571,571,571,571,1
|
|
20241021,132700,7035485,571,571,571,571,0
|
|
20241021,132600,7035485,571,571,571,571,0
|
|
20241021,132500,7035485,571,571,571,571,0
|
|
20241021,132400,7035485,571,571,571,571,0
|
|
20241021,132300,7035485,571,571,571,571,188
|
|
20241021,132200,6928137,572,572,572,572,0
|
|
20241021,132100,6928137,572,572,572,572,0
|
|
20241021,132000,6928137,572,572,572,572,0
|
|
20241021,131900,6928137,572,572,572,572,0
|
|
20241021,131800,6928137,572,572,572,572,0
|
|
20241021,131700,6928137,572,572,572,572,0
|
|
20241021,131600,6928137,572,572,572,572,0
|
|
20241021,131500,6928137,572,572,572,572,0
|
|
20241021,131400,6928137,572,572,572,572,5
|
|
20241021,131300,6925277,572,572,572,572,5
|
|
20241021,131200,6922417,572,572,572,572,0
|
|
20241021,131100,6922417,572,572,572,572,0
|
|
20241021,131000,6922417,572,572,572,572,0
|
|
20241021,130900,6922417,572,572,572,572,0
|
|
20241021,130800,6922417,572,572,572,572,0
|
|
20241021,130700,6922417,572,572,572,572,0
|
|
20241021,130600,6922417,572,572,572,572,0
|
|
20241021,130500,6922417,572,572,572,572,1
|
|
20241021,130400,6921845,576,576,576,576,0
|
|
20241021,130300,6921845,576,576,576,576,0
|
|
20241021,130200,6921845,576,576,576,576,0
|
|
20241021,130100,6921845,576,576,576,576,0
|
|
20241021,130000,6921845,576,576,576,576,0
|
|
20241021,125900,6921845,576,576,576,576,0
|
|
20241021,125800,6921845,576,576,576,576,0
|
|
20241021,125700,6921845,576,576,576,576,0
|
|
20241021,125600,6921845,576,573,576,573,7
|
|
20241021,125500,6917828,571,571,571,571,0
|
|
20241021,125400,6917828,571,571,571,571,0
|
|
20241021,125300,6917828,571,571,571,571,0
|
|
20241021,125200,6917828,571,571,571,571,0
|
|
20241021,125100,6917828,571,571,571,571,0
|
|
20241021,125000,6917828,571,571,571,571,0
|
|
20241021,124900,6917828,571,571,571,571,0
|
|
20241021,124800,6917828,571,571,571,571,0
|
|
20241021,124700,6917828,571,571,571,571,0
|
|
20241021,124600,6917828,571,571,571,571,0
|
|
20241021,124500,6917828,571,573,573,571,311
|
|
20241021,124400,6739627,573,573,573,573,0
|
|
20241021,124300,6739627,573,573,573,573,0
|
|
20241021,124200,6739627,573,573,573,573,0
|
|
20241021,124100,6739627,573,573,574,573,200
|
|
20241021,124000,6624928,572,573,576,572,233
|
|
20241021,123900,6490919,573,573,573,573,100
|
|
20241021,123800,6433619,573,573,573,573,1
|
|
20241021,123700,6433046,571,571,571,571,0
|
|
20241021,123600,6433046,571,571,571,571,0
|
|
20241021,123500,6433046,571,571,571,571,0
|
|
20241021,123400,6433046,571,571,571,571,0
|
|
20241021,123300,6433046,571,571,571,571,0
|
|
20241021,123200,6433046,571,571,571,571,0
|
|
20241021,123100,6433046,571,571,571,571,0
|
|
20241021,123000,6433046,571,571,571,571,0
|
|
20241021,122900,6433046,571,571,571,571,0
|
|
20241021,122800,6433046,571,571,571,571,0
|
|
20241021,122700,6433046,571,571,571,571,0
|
|
20241021,122600,6433046,571,571,571,571,0
|
|
20241021,122500,6433046,571,571,571,571,1544
|
|
20241021,122400,5551422,573,573,573,573,0
|
|
20241021,122300,5551422,573,573,573,573,1
|
|
20241021,122200,5550849,572,572,572,572,0
|
|
20241021,122100,5550849,572,572,572,572,0
|
|
20241021,122000,5550849,572,572,572,572,0
|
|
20241021,121900,5550849,572,572,572,572,0
|
|
20241021,121800,5550849,572,572,572,572,0
|
|
20241021,121700,5550849,572,572,572,572,0
|
|
20241021,121600,5550849,572,572,572,572,0
|
|
20241021,121500,5550849,572,572,572,572,0
|
|
20241021,121400,5550849,572,572,572,572,0
|
|
20241021,121300,5550849,572,572,572,572,0
|
|
20241021,121200,5550849,572,572,572,572,0
|
|
20241021,121100,5550849,572,572,572,572,0
|
|
20241021,121000,5550849,572,572,572,572,0
|
|
20241021,120900,5550849,572,572,572,572,0
|
|
20241021,120800,5550849,572,572,572,572,0
|
|
20241021,120700,5550849,572,572,572,572,0
|
|
20241021,120600,5550849,572,572,572,572,0
|
|
20241021,120500,5550849,572,572,572,572,0
|
|
20241021,120400,5550849,572,572,572,572,4
|
|
20241021,120300,5548561,573,573,573,573,0
|
|
20241021,120200,5548561,573,573,573,573,0
|
|
20241021,120100,5548561,573,573,573,573,0
|
|
20241021,120000,5548561,573,573,573,573,0
|
|
20241021,115900,5548561,573,573,573,573,0
|
|
20241021,115800,5548561,573,573,573,573,0
|
|
20241021,115700,5548561,573,573,573,573,0
|
|
20241021,115600,5548561,573,573,573,573,0
|
|
20241021,115500,5548561,573,573,573,573,310
|
|
20241021,115400,5370931,573,573,573,573,0
|
|
20241021,115300,5370931,573,573,573,573,0
|
|
20241021,115200,5370931,573,573,573,573,0
|
|
20241021,115100,5370931,573,573,573,573,0
|
|
20241021,115000,5370931,573,573,573,573,0
|
|
20241021,114900,5370931,573,573,573,573,0
|
|
20241021,114800,5370931,573,573,573,573,0
|
|
20241021,114700,5370931,573,573,573,573,13
|
|
20241021,114600,5363482,573,573,573,573,196
|
|
20241021,114500,5251174,573,573,573,573,0
|
|
20241021,114400,5251174,573,573,573,573,0
|
|
20241021,114300,5251174,573,573,573,573,0
|
|
20241021,114200,5251174,573,573,573,573,0
|
|
20241021,114100,5251174,573,573,573,573,0
|
|
20241021,114000,5251174,573,573,573,573,0
|
|
20241021,113900,5251174,573,573,573,573,0
|
|
20241021,113800,5251174,573,573,573,573,1
|
|
20241021,113700,5250601,573,573,573,573,300
|
|
20241021,113600,5078701,578,578,578,578,0
|
|
20241021,113500,5078701,578,578,578,578,0
|
|
20241021,113400,5078701,578,573,578,573,100
|
|
20241021,113300,5021142,573,573,573,573,0
|
|
20241021,113200,5021142,573,573,573,573,0
|
|
20241021,113100,5021142,573,573,573,573,0
|
|
20241021,113000,5021142,573,573,573,573,1
|
|
20241021,112900,5020569,572,572,572,572,0
|
|
20241021,112800,5020569,572,572,572,572,40
|
|
20241021,112700,4997689,573,573,573,573,0
|
|
20241021,112600,4997689,573,573,573,573,0
|
|
20241021,112500,4997689,573,573,573,573,6
|
|
20241021,112400,4994251,573,573,573,573,2
|
|
20241021,112300,4993105,573,573,573,573,0
|
|
20241021,112200,4993105,573,573,573,573,0
|
|
20241021,112100,4993105,573,573,573,573,0
|
|
20241021,112000,4993105,573,573,573,573,0
|
|
20241021,111900,4993105,573,573,573,573,301
|
|
20241021,111800,4820632,573,573,573,573,1
|
|
20241021,111700,4820059,575,575,575,575,0
|
|
20241021,111600,4820059,575,575,575,575,0
|
|
20241021,111500,4820059,575,575,575,575,0
|
|
20241021,111400,4820059,575,575,575,575,0
|
|
20241021,111300,4820059,575,575,575,575,0
|
|
20241021,111200,4820059,575,575,575,575,0
|
|
20241021,111100,4820059,575,571,575,571,17
|
|
20241021,111000,4810317,573,573,573,573,600
|
|
20241021,110900,4466517,572,573,573,572,4
|
|
20241021,110800,4464228,573,573,573,573,1
|
|
20241021,110700,4463655,571,571,571,571,53
|
|
20241021,110600,4433392,572,572,572,572,0
|
|
20241021,110500,4433392,572,572,572,572,534
|
|
20241021,110400,4127944,572,572,572,572,0
|
|
20241021,110300,4127944,572,572,572,572,0
|
|
20241021,110200,4127944,572,572,572,572,0
|
|
20241021,110100,4127944,572,572,572,572,0
|
|
20241021,110000,4127944,572,572,572,572,0
|
|
20241021,105900,4127944,572,572,572,572,2
|
|
20241021,105800,4126800,572,572,572,572,0
|
|
20241021,105700,4126800,572,572,572,572,0
|
|
20241021,105600,4126800,572,572,572,572,0
|
|
20241021,105500,4126800,572,572,572,572,1
|
|
20241021,105400,4126228,574,574,574,574,0
|
|
20241021,105300,4126228,574,574,574,574,0
|
|
20241021,105200,4126228,574,574,574,574,0
|
|
20241021,105100,4126228,574,574,574,574,0
|
|
20241021,105000,4126228,574,574,574,574,0
|
|
20241021,104900,4126228,574,574,574,574,0
|
|
20241021,104800,4126228,574,574,574,574,0
|
|
20241021,104700,4126228,574,574,574,574,0
|
|
20241021,104600,4126228,574,574,574,574,0
|
|
20241021,104500,4126228,574,574,574,574,1
|
|
20241021,104400,4125654,574,574,574,574,0
|
|
20241021,104300,4125654,574,574,574,574,36
|
|
20241021,104200,4104990,574,574,574,574,0
|
|
20241021,104100,4104990,574,574,574,574,0
|
|
20241021,104000,4104990,574,574,574,574,0
|
|
20241021,103900,4104990,574,574,574,574,0
|
|
20241021,103800,4104990,574,574,574,574,0
|
|
20241021,103700,4104990,574,573,574,573,2
|
|
20241021,103600,4103843,572,572,572,572,7
|
|
20241021,103500,4099839,572,572,572,572,0
|
|
20241021,103400,4099839,572,572,572,572,0
|
|
20241021,103300,4099839,572,572,572,572,30
|
|
20241021,103200,4082679,572,572,572,572,1400
|
|
20241021,103100,3281879,572,572,572,572,0
|
|
20241021,103000,3281879,572,572,572,572,0
|
|
20241021,102900,3281879,572,572,572,572,0
|
|
20241021,102800,3281879,572,572,572,572,0
|
|
20241021,102700,3281879,572,572,572,572,0
|
|
20241021,102600,3281879,572,572,572,572,2
|
|
20241021,102500,3280735,572,572,572,572,2
|
|
20241021,102400,3279591,572,572,572,572,0
|
|
20241021,102300,3279591,572,572,572,572,244
|
|
20241021,102200,3140023,573,573,573,573,0
|
|
20241021,102100,3140023,573,573,573,573,0
|
|
20241021,102000,3140023,573,573,573,573,0
|
|
20241021,101900,3140023,573,573,573,573,0
|
|
20241021,101800,3140023,573,573,573,573,0
|
|
20241021,101700,3140023,573,573,573,573,0
|
|
20241021,101600,3140023,573,574,574,573,43
|
|
20241021,101500,3115371,574,574,574,574,0
|
|
20241021,101400,3115371,574,574,574,574,0
|
|
20241021,101300,3115371,574,574,574,574,0
|
|
20241021,101200,3115371,574,574,574,574,0
|
|
20241021,101100,3115371,574,574,574,574,0
|
|
20241021,101000,3115371,574,574,574,574,0
|
|
20241021,100900,3115371,574,574,574,574,0
|
|
20241021,100800,3115371,574,574,574,574,2
|
|
20241021,100700,3114223,572,572,572,572,0
|
|
20241021,100600,3114223,572,572,572,572,0
|
|
20241021,100500,3114223,572,572,572,572,1
|
|
20241021,100400,3113651,574,574,574,574,0
|
|
20241021,100300,3113651,574,574,574,574,0
|
|
20241021,100200,3113651,574,573,574,573,6
|
|
20241021,100100,3110212,573,573,573,573,0
|
|
20241021,100000,3110212,573,573,573,573,0
|
|
20241021,095900,3110212,573,573,573,573,0
|
|
20241021,095800,3110212,573,573,573,573,0
|
|
20241021,095700,3110212,573,573,573,573,0
|
|
20241021,095600,3110212,573,573,573,573,1
|
|
20241021,095500,3109639,574,574,574,574,0
|
|
20241021,095400,3109639,574,574,574,574,6
|
|
20241021,095300,3106195,573,572,574,572,392
|
|
20241021,095200,2881696,571,571,571,571,848
|
|
20241021,095100,2397488,570,570,570,570,0
|
|
20241021,095000,2397488,570,570,570,570,1
|
|
20241021,094900,2396918,571,571,571,571,88
|
|
20241021,094800,2346670,572,571,572,571,46
|
|
20241021,094700,2320379,572,572,572,572,0
|
|
20241021,094600,2320379,572,572,572,572,0
|
|
20241021,094500,2320379,572,570,572,570,16
|
|
20241021,094400,2311243,570,570,570,570,352
|
|
20241021,094300,2110603,570,570,570,570,76
|
|
20241021,094200,2067283,571,571,571,571,0
|
|
20241021,094100,2067283,571,571,571,571,0
|
|
20241021,094000,2067283,571,570,571,570,16
|
|
20241021,093900,2058162,571,571,571,571,1
|
|
20241021,093800,2057591,571,571,571,571,0
|
|
20241021,093700,2057591,571,571,571,571,0
|
|
20241021,093600,2057591,571,571,571,571,0
|
|
20241021,093500,2057591,571,571,571,571,0
|
|
20241021,093400,2057591,571,571,571,571,0
|
|
20241021,093300,2057591,571,571,571,571,0
|
|
20241021,093200,2057591,571,571,571,571,200
|
|
20241021,093100,1943391,571,571,571,570,75
|
|
20241021,093000,1900636,571,571,571,571,1
|
|
20241021,092900,1900065,570,570,570,570,0
|
|
20241021,092800,1900065,570,570,570,570,0
|
|
20241021,092700,1900065,570,570,570,570,0
|
|
20241021,092600,1900065,570,570,570,570,0
|
|
20241021,092500,1900065,570,570,570,570,2
|
|
20241021,092400,1898925,570,570,570,570,0
|
|
20241021,092300,1898925,570,570,570,570,0
|
|
20241021,092200,1898925,570,570,570,570,0
|
|
20241021,092100,1898925,570,570,570,570,0
|
|
20241021,092000,1898925,570,570,570,570,0
|
|
20241021,091900,1898925,570,570,570,570,79
|
|
20241021,091800,1853895,570,570,570,570,0
|
|
20241021,091700,1853895,570,570,570,570,2
|
|
20241021,091600,1852755,570,570,570,570,7
|
|
20241021,091500,1848765,568,570,570,568,49
|
|
20241021,091400,1820925,570,569,570,569,1806
|
|
20241021,091300,791511,569,569,569,569,0
|
|
20241021,091200,791511,569,569,569,569,13
|
|
20241021,091100,784114,570,570,570,570,0
|
|
20241021,091000,784114,570,570,570,570,1
|
|
20241021,090900,783544,569,569,569,569,0
|
|
20241021,090800,783544,569,569,569,569,0
|
|
20241021,090700,783544,569,569,569,569,0
|
|
20241021,090600,783544,569,569,569,569,0
|
|
20241021,090500,783544,569,569,569,569,8
|
|
20241021,090400,778992,566,566,566,566,0
|
|
20241021,090300,778992,566,572,572,566,445
|
|
20241021,090200,526028,572,572,572,572,0
|
|
20241021,090100,526028,572,572,572,572,559
|
|
20241021,090000,206280,573,573,573,573,360
|