581 lines
24 KiB
CSV
581 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183800,34140059,722,722,722,722,1288
|
|
20241007,183700,34140059,722,722,722,722,0
|
|
20241007,183600,34140059,722,722,722,722,0
|
|
20241007,183500,34140059,722,722,722,722,0
|
|
20241007,183400,34140059,722,722,722,722,0
|
|
20241007,183300,34140059,722,722,722,722,0
|
|
20241007,183200,34140059,722,722,722,722,0
|
|
20241007,183100,34140059,722,722,722,722,0
|
|
20241007,183000,34140059,722,722,722,722,0
|
|
20241007,182900,34140059,722,722,722,722,0
|
|
20241007,182800,34140059,722,722,722,722,0
|
|
20241007,182700,34140059,722,722,722,722,0
|
|
20241007,182600,34140059,722,722,722,722,0
|
|
20241007,182500,34140059,722,722,722,722,0
|
|
20241007,182400,34140059,722,722,722,722,0
|
|
20241007,182300,34140059,722,722,722,722,0
|
|
20241007,182200,34140059,722,722,722,722,0
|
|
20241007,182100,34140059,722,722,722,722,0
|
|
20241007,182000,34140059,722,722,722,722,0
|
|
20241007,181900,34140059,722,722,722,722,0
|
|
20241007,181800,34140059,722,722,722,722,0
|
|
20241007,181700,34140059,722,722,722,722,0
|
|
20241007,181600,34140059,722,722,722,722,0
|
|
20241007,181500,34140059,722,722,722,722,0
|
|
20241007,181400,34140059,722,722,722,722,0
|
|
20241007,181300,34140059,722,722,722,722,0
|
|
20241007,181200,34140059,722,722,722,722,0
|
|
20241007,181100,34140059,722,722,722,722,0
|
|
20241007,181000,34140059,722,722,722,722,0
|
|
20241007,180900,34140059,722,722,722,722,0
|
|
20241007,180800,34140059,722,722,722,722,1288
|
|
20241007,180700,34140059,722,722,722,722,0
|
|
20241007,180600,34140059,722,722,722,722,0
|
|
20241007,180500,34140059,722,722,722,722,0
|
|
20241007,180400,34140059,722,722,722,722,0
|
|
20241007,180300,34140059,722,722,722,722,0
|
|
20241007,180200,34140059,722,722,722,722,0
|
|
20241007,180100,34140059,722,722,722,722,0
|
|
20241007,180000,34140059,722,722,722,722,0
|
|
20241007,175900,34140059,722,722,722,722,0
|
|
20241007,175800,34140059,722,722,722,722,0
|
|
20241007,175700,34140059,722,722,722,722,0
|
|
20241007,175600,34140059,722,722,722,722,0
|
|
20241007,175500,34140059,722,722,722,722,0
|
|
20241007,175400,34140059,722,722,722,722,0
|
|
20241007,175300,34140059,722,722,722,722,0
|
|
20241007,175200,34140059,722,722,722,722,0
|
|
20241007,175100,34140059,722,722,722,722,0
|
|
20241007,175000,34140059,722,722,722,722,0
|
|
20241007,174900,34140059,722,722,722,722,0
|
|
20241007,174800,34140059,722,722,722,722,0
|
|
20241007,174700,34140059,722,722,722,722,0
|
|
20241007,174600,34140059,722,722,722,722,0
|
|
20241007,174500,34140059,722,722,722,722,0
|
|
20241007,174400,34140059,722,722,722,722,0
|
|
20241007,174300,34140059,722,722,722,722,0
|
|
20241007,174200,34140059,722,722,722,722,0
|
|
20241007,174100,34140059,722,722,722,722,0
|
|
20241007,174000,34140059,722,722,722,722,0
|
|
20241007,173900,34140059,722,722,722,722,0
|
|
20241007,173800,34140059,722,722,722,722,1288
|
|
20241007,173700,34140059,722,722,722,722,0
|
|
20241007,173600,34140059,722,722,722,722,0
|
|
20241007,173500,34140059,722,722,722,722,0
|
|
20241007,173400,34140059,722,722,722,722,0
|
|
20241007,173300,34140059,722,722,722,722,0
|
|
20241007,173200,34140059,722,722,722,722,0
|
|
20241007,173100,34140059,722,722,722,722,0
|
|
20241007,173000,34140059,722,722,722,722,0
|
|
20241007,172900,34140059,722,722,722,722,0
|
|
20241007,172800,34140059,722,722,722,722,0
|
|
20241007,172700,34140059,722,722,722,722,0
|
|
20241007,172600,34140059,722,722,722,722,0
|
|
20241007,172500,34140059,722,722,722,722,0
|
|
20241007,172400,34140059,722,722,722,722,0
|
|
20241007,172300,34140059,722,722,722,722,0
|
|
20241007,172200,34140059,722,722,722,722,0
|
|
20241007,172100,34140059,722,722,722,722,0
|
|
20241007,172000,34140059,722,722,722,722,0
|
|
20241007,171900,34140059,722,722,722,722,0
|
|
20241007,171800,34140059,722,722,722,722,0
|
|
20241007,171700,34140059,722,722,722,722,0
|
|
20241007,171600,34140059,722,722,722,722,0
|
|
20241007,171500,34140059,722,722,722,722,0
|
|
20241007,171400,34140059,722,722,722,722,0
|
|
20241007,171300,34140059,722,722,722,722,0
|
|
20241007,171200,34140059,722,722,722,722,0
|
|
20241007,171100,34140059,722,722,722,722,0
|
|
20241007,171000,34140059,722,722,722,722,0
|
|
20241007,170900,34140059,722,722,722,722,0
|
|
20241007,170800,34140059,722,722,722,722,1288
|
|
20241007,170700,34140059,722,722,722,722,0
|
|
20241007,170600,34140059,722,722,722,722,0
|
|
20241007,170500,34140059,722,722,722,722,0
|
|
20241007,170400,34140059,722,722,722,722,0
|
|
20241007,170300,34140059,722,722,722,722,0
|
|
20241007,170200,34140059,722,722,722,722,0
|
|
20241007,170100,34140059,722,722,722,722,0
|
|
20241007,170000,34140059,722,722,722,722,0
|
|
20241007,165900,34140059,722,722,722,722,0
|
|
20241007,165800,34140059,722,722,722,722,0
|
|
20241007,165700,34140059,722,722,722,722,0
|
|
20241007,165600,34140059,722,722,722,722,0
|
|
20241007,165500,34140059,722,722,722,722,0
|
|
20241007,165400,34140059,722,722,722,722,0
|
|
20241007,165300,34140059,722,722,722,722,0
|
|
20241007,165200,34140059,722,722,722,722,0
|
|
20241007,165100,34140059,722,722,722,722,0
|
|
20241007,165000,34140059,722,722,722,722,0
|
|
20241007,164900,34140059,722,722,722,722,0
|
|
20241007,164800,34140059,722,722,722,722,0
|
|
20241007,164700,34140059,722,722,722,722,0
|
|
20241007,164600,34140059,722,722,722,722,0
|
|
20241007,164500,34140059,722,722,722,722,0
|
|
20241007,164400,34140059,722,722,722,722,0
|
|
20241007,164300,34140059,722,722,722,722,0
|
|
20241007,164200,34140059,722,722,722,722,0
|
|
20241007,164100,34140059,722,722,722,722,0
|
|
20241007,164000,34140059,722,722,722,722,0
|
|
20241007,163900,34140059,722,722,722,722,0
|
|
20241007,163800,34140059,722,722,722,722,1288
|
|
20241007,163700,34140059,722,722,722,722,0
|
|
20241007,163600,34140059,722,722,722,722,0
|
|
20241007,163500,34140059,722,722,722,722,0
|
|
20241007,163400,34140059,722,722,722,722,0
|
|
20241007,163300,34140059,722,722,722,722,0
|
|
20241007,163200,34140059,722,722,722,722,0
|
|
20241007,163100,34140059,722,722,722,722,0
|
|
20241007,163000,34140059,722,722,722,722,0
|
|
20241007,162900,34140059,722,722,722,722,0
|
|
20241007,162800,34140059,722,722,722,722,0
|
|
20241007,162700,34140059,722,722,722,722,0
|
|
20241007,162600,34140059,722,722,722,722,0
|
|
20241007,162500,34140059,722,722,722,722,0
|
|
20241007,162400,34140059,722,722,722,722,0
|
|
20241007,162300,34140059,722,722,722,722,0
|
|
20241007,162200,34140059,722,722,722,722,0
|
|
20241007,162100,34140059,722,722,722,722,0
|
|
20241007,162000,34140059,722,722,722,722,0
|
|
20241007,161900,34140059,722,722,722,722,0
|
|
20241007,161800,34140059,722,722,722,722,0
|
|
20241007,161700,34140059,722,722,722,722,0
|
|
20241007,161600,34140059,722,722,722,722,0
|
|
20241007,161500,34140059,722,722,722,722,0
|
|
20241007,161400,34140059,722,722,722,722,0
|
|
20241007,161300,34140059,722,722,722,722,0
|
|
20241007,161200,34140059,722,722,722,722,0
|
|
20241007,161100,34140059,722,722,722,722,0
|
|
20241007,161000,34140059,722,722,722,722,0
|
|
20241007,160900,34140059,722,722,722,722,0
|
|
20241007,160800,34140059,722,722,722,722,1288
|
|
20241007,160700,34140059,722,722,722,722,0
|
|
20241007,160600,34140059,722,722,722,722,0
|
|
20241007,160500,34140059,722,722,722,722,0
|
|
20241007,160400,34140059,722,722,722,722,0
|
|
20241007,160300,34140059,722,722,722,722,0
|
|
20241007,160200,34140059,722,722,722,722,0
|
|
20241007,160100,34140059,722,722,722,722,0
|
|
20241007,160000,34140059,722,722,722,722,0
|
|
20241007,155900,34140059,722,722,722,722,0
|
|
20241007,155800,34140059,722,722,722,722,0
|
|
20241007,155700,34140059,722,722,722,722,0
|
|
20241007,155600,34140059,722,722,722,722,0
|
|
20241007,155500,34140059,722,722,722,722,0
|
|
20241007,155400,34140059,722,722,722,722,0
|
|
20241007,155300,34140059,722,722,722,722,0
|
|
20241007,155200,34140059,722,722,722,722,0
|
|
20241007,155100,34140059,722,722,722,722,0
|
|
20241007,155000,34140059,722,722,722,722,0
|
|
20241007,154900,34140059,722,722,722,722,0
|
|
20241007,154800,34140059,722,722,722,722,0
|
|
20241007,154700,34140059,722,722,722,722,0
|
|
20241007,154600,34140059,722,722,722,722,0
|
|
20241007,154500,34140059,722,722,722,722,0
|
|
20241007,154400,34140059,722,722,722,722,0
|
|
20241007,154300,34140059,722,722,722,722,0
|
|
20241007,154200,34140059,722,722,722,722,0
|
|
20241007,154100,34140059,722,722,722,722,0
|
|
20241007,154000,34140059,722,722,722,722,0
|
|
20241007,153900,34140059,722,722,722,722,0
|
|
20241007,153800,34140059,722,722,722,722,1288
|
|
20241007,153700,34140059,722,722,722,722,0
|
|
20241007,153600,34140059,722,722,722,722,0
|
|
20241007,153500,34140059,722,722,722,722,0
|
|
20241007,153400,34140059,722,722,722,722,0
|
|
20241007,153300,34140059,722,722,722,722,0
|
|
20241007,153200,34140059,722,722,722,722,0
|
|
20241007,153100,34140059,722,722,722,722,0
|
|
20241007,153000,34140059,722,722,722,722,1288
|
|
20241007,152900,33210123,723,723,723,723,0
|
|
20241007,152800,33210123,723,723,723,723,0
|
|
20241007,152700,33210123,723,723,723,723,0
|
|
20241007,152600,33210123,723,723,723,723,0
|
|
20241007,152500,33210123,723,723,723,723,0
|
|
20241007,152400,33210123,723,723,723,723,0
|
|
20241007,152300,33210123,723,723,723,723,0
|
|
20241007,152200,33210123,723,723,723,723,0
|
|
20241007,152100,33210123,723,723,723,723,0
|
|
20241007,152000,33210123,723,723,723,723,0
|
|
20241007,151900,33210123,723,723,723,723,0
|
|
20241007,151800,33210123,723,723,723,723,3
|
|
20241007,151700,33207954,722,722,722,722,0
|
|
20241007,151600,33207954,722,723,723,722,6
|
|
20241007,151500,33203618,723,723,723,723,7
|
|
20241007,151400,33198557,723,723,723,722,16
|
|
20241007,151300,33186990,723,723,723,722,3345
|
|
20241007,151200,30771889,722,723,723,722,141
|
|
20241007,151100,30670083,722,721,722,721,1002
|
|
20241007,151000,29946739,722,722,722,722,1401
|
|
20241007,150900,28935217,722,720,722,720,1599
|
|
20241007,150800,27781089,722,722,722,722,0
|
|
20241007,150700,27781089,722,722,722,722,0
|
|
20241007,150600,27781089,722,722,722,722,0
|
|
20241007,150500,27781089,722,722,722,722,0
|
|
20241007,150400,27781089,722,722,722,722,0
|
|
20241007,150300,27781089,722,722,722,722,0
|
|
20241007,150200,27781089,722,722,722,722,0
|
|
20241007,150100,27781089,722,722,722,722,0
|
|
20241007,150000,27781089,722,714,722,714,72
|
|
20241007,145900,27729321,714,714,714,714,15
|
|
20241007,145800,27718611,714,714,714,714,222
|
|
20241007,145700,27560103,713,713,713,713,546
|
|
20241007,145600,27170805,713,713,713,713,0
|
|
20241007,145500,27170805,713,713,713,713,0
|
|
20241007,145400,27170805,713,713,713,713,1
|
|
20241007,145300,27170092,713,713,713,713,4
|
|
20241007,145200,27167240,714,714,714,714,0
|
|
20241007,145100,27167240,714,714,714,714,10
|
|
20241007,145000,27160100,715,715,715,715,0
|
|
20241007,144900,27160100,715,715,715,715,0
|
|
20241007,144800,27160100,715,715,715,715,0
|
|
20241007,144700,27160100,715,715,715,715,0
|
|
20241007,144600,27160100,715,715,715,715,0
|
|
20241007,144500,27160100,715,715,715,715,0
|
|
20241007,144400,27160100,715,715,715,715,28
|
|
20241007,144300,27140080,715,715,715,715,0
|
|
20241007,144200,27140080,715,715,715,715,0
|
|
20241007,144100,27140080,715,715,715,715,0
|
|
20241007,144000,27140080,715,715,715,715,0
|
|
20241007,143900,27140080,715,715,715,715,0
|
|
20241007,143800,27140080,715,715,715,715,0
|
|
20241007,143700,27140080,715,715,715,715,1
|
|
20241007,143600,27139365,713,713,713,713,0
|
|
20241007,143500,27139365,713,713,713,713,0
|
|
20241007,143400,27139365,713,713,713,713,30
|
|
20241007,143300,27117975,715,715,715,715,0
|
|
20241007,143200,27117975,715,715,715,715,0
|
|
20241007,143100,27117975,715,715,715,715,0
|
|
20241007,143000,27117975,715,715,715,715,2
|
|
20241007,142900,27116545,715,715,715,715,0
|
|
20241007,142800,27116545,715,715,715,715,0
|
|
20241007,142700,27116545,715,713,715,713,921
|
|
20241007,142600,26459870,714,714,714,714,0
|
|
20241007,142500,26459870,714,714,714,714,0
|
|
20241007,142400,26459870,714,714,714,714,20
|
|
20241007,142300,26445590,714,714,714,714,10
|
|
20241007,142200,26438450,714,714,714,714,0
|
|
20241007,142100,26438450,714,714,714,714,0
|
|
20241007,142000,26438450,714,714,714,714,0
|
|
20241007,141900,26438450,714,714,714,714,0
|
|
20241007,141800,26438450,714,714,714,714,0
|
|
20241007,141700,26438450,714,714,714,714,0
|
|
20241007,141600,26438450,714,714,714,714,111
|
|
20241007,141500,26359196,715,715,715,715,0
|
|
20241007,141400,26359196,715,715,715,715,0
|
|
20241007,141300,26359196,715,715,715,715,0
|
|
20241007,141200,26359196,715,715,715,715,0
|
|
20241007,141100,26359196,715,715,715,715,0
|
|
20241007,141000,26359196,715,715,715,715,0
|
|
20241007,140900,26359196,715,715,715,715,2
|
|
20241007,140800,26357766,715,715,715,715,0
|
|
20241007,140700,26357766,715,715,715,715,0
|
|
20241007,140600,26357766,715,715,715,715,0
|
|
20241007,140500,26357766,715,715,715,715,0
|
|
20241007,140400,26357766,715,715,715,715,0
|
|
20241007,140300,26357766,715,715,715,715,0
|
|
20241007,140200,26357766,715,715,715,715,1
|
|
20241007,140100,26357051,712,712,712,712,0
|
|
20241007,140000,26357051,712,711,712,711,628
|
|
20241007,135900,25910300,715,715,715,715,0
|
|
20241007,135800,25910300,715,715,715,715,100
|
|
20241007,135700,25838800,712,712,712,712,3940
|
|
20241007,135600,23033520,712,712,712,712,1000
|
|
20241007,135500,22321520,712,712,712,712,2103
|
|
20241007,135400,20824184,712,712,712,712,108
|
|
20241007,135300,20747288,712,714,714,712,2839
|
|
20241007,135200,18724770,716,716,716,716,0
|
|
20241007,135100,18724770,716,715,716,715,146
|
|
20241007,135000,18620379,718,718,718,718,0
|
|
20241007,134900,18620379,718,718,718,718,0
|
|
20241007,134800,18620379,718,718,718,718,0
|
|
20241007,134700,18620379,718,718,718,718,0
|
|
20241007,134600,18620379,718,718,718,718,2
|
|
20241007,134500,18618943,718,718,718,718,18
|
|
20241007,134400,18606019,719,719,719,719,15
|
|
20241007,134300,18595234,721,721,721,721,0
|
|
20241007,134200,18595234,721,721,721,721,0
|
|
20241007,134100,18595234,721,721,721,721,0
|
|
20241007,134000,18595234,721,719,721,719,321
|
|
20241007,133900,18364159,719,719,719,719,0
|
|
20241007,133800,18364159,719,719,719,719,0
|
|
20241007,133700,18364159,719,719,719,719,0
|
|
20241007,133600,18364159,719,719,719,719,0
|
|
20241007,133500,18364159,719,719,719,719,0
|
|
20241007,133400,18364159,719,719,719,719,0
|
|
20241007,133300,18364159,719,719,719,719,0
|
|
20241007,133200,18364159,719,719,719,719,0
|
|
20241007,133100,18364159,719,719,719,719,0
|
|
20241007,133000,18364159,719,719,719,719,0
|
|
20241007,132900,18364159,719,719,719,719,0
|
|
20241007,132800,18364159,719,719,719,719,0
|
|
20241007,132700,18364159,719,719,719,719,0
|
|
20241007,132600,18364159,719,719,719,719,0
|
|
20241007,132500,18364159,719,719,719,719,0
|
|
20241007,132400,18364159,719,719,719,719,0
|
|
20241007,132300,18364159,719,719,719,719,0
|
|
20241007,132200,18364159,719,719,719,719,0
|
|
20241007,132100,18364159,719,719,719,719,0
|
|
20241007,132000,18364159,719,719,719,719,1
|
|
20241007,131900,18363440,714,714,714,714,0
|
|
20241007,131800,18363440,714,714,714,714,0
|
|
20241007,131700,18363440,714,714,714,714,0
|
|
20241007,131600,18363440,714,714,714,714,0
|
|
20241007,131500,18363440,714,714,714,714,0
|
|
20241007,131400,18363440,714,714,714,714,0
|
|
20241007,131300,18363440,714,714,714,714,0
|
|
20241007,131200,18363440,714,714,714,714,0
|
|
20241007,131100,18363440,714,714,714,714,0
|
|
20241007,131000,18363440,714,714,714,714,0
|
|
20241007,130900,18363440,714,714,714,714,0
|
|
20241007,130800,18363440,714,714,714,714,14
|
|
20241007,130700,18353444,719,719,719,719,0
|
|
20241007,130600,18353444,719,719,719,719,0
|
|
20241007,130500,18353444,719,719,719,719,0
|
|
20241007,130400,18353444,719,719,719,719,0
|
|
20241007,130300,18353444,719,719,719,719,0
|
|
20241007,130200,18353444,719,719,719,719,0
|
|
20241007,130100,18353444,719,719,719,719,0
|
|
20241007,130000,18353444,719,719,719,719,0
|
|
20241007,125900,18353444,719,719,719,719,1
|
|
20241007,125800,18352725,714,714,714,714,0
|
|
20241007,125700,18352725,714,714,714,714,0
|
|
20241007,125600,18352725,714,714,714,714,20
|
|
20241007,125500,18338445,720,720,720,720,0
|
|
20241007,125400,18338445,720,720,720,720,0
|
|
20241007,125300,18338445,720,720,720,720,0
|
|
20241007,125200,18338445,720,720,720,720,10
|
|
20241007,125100,18331245,713,714,714,713,100
|
|
20241007,125000,18259928,720,720,720,720,0
|
|
20241007,124900,18259928,720,720,720,720,0
|
|
20241007,124800,18259928,720,720,720,720,8
|
|
20241007,124700,18254168,720,720,720,720,2
|
|
20241007,124600,18252728,720,720,720,720,0
|
|
20241007,124500,18252728,720,720,720,720,0
|
|
20241007,124400,18252728,720,719,720,719,419
|
|
20241007,124300,17951215,718,718,718,718,737
|
|
20241007,124200,17422049,718,718,718,718,1
|
|
20241007,124100,17421331,713,713,713,713,0
|
|
20241007,124000,17421331,713,714,714,713,50
|
|
20241007,123900,17385680,718,718,718,718,0
|
|
20241007,123800,17385680,718,718,718,718,0
|
|
20241007,123700,17385680,718,718,718,718,0
|
|
20241007,123600,17385680,718,718,718,718,0
|
|
20241007,123500,17385680,718,718,718,718,0
|
|
20241007,123400,17385680,718,718,718,718,100
|
|
20241007,123300,17313880,718,718,718,718,10
|
|
20241007,123200,17306700,718,718,718,718,140
|
|
20241007,123100,17206180,719,718,719,718,310
|
|
20241007,123000,16983310,720,720,720,720,0
|
|
20241007,122900,16983310,720,720,720,720,0
|
|
20241007,122800,16983310,720,720,720,720,0
|
|
20241007,122700,16983310,720,720,720,720,0
|
|
20241007,122600,16983310,720,720,720,720,0
|
|
20241007,122500,16983310,720,720,720,720,0
|
|
20241007,122400,16983310,720,720,720,720,0
|
|
20241007,122300,16983310,720,720,720,720,0
|
|
20241007,122200,16983310,720,720,720,720,0
|
|
20241007,122100,16983310,720,720,720,720,0
|
|
20241007,122000,16983310,720,720,720,720,0
|
|
20241007,121900,16983310,720,720,720,720,0
|
|
20241007,121800,16983310,720,720,720,720,0
|
|
20241007,121700,16983310,720,720,720,720,0
|
|
20241007,121600,16983310,720,720,720,720,0
|
|
20241007,121500,16983310,720,720,720,720,0
|
|
20241007,121400,16983310,720,720,720,720,0
|
|
20241007,121300,16983310,720,720,720,720,0
|
|
20241007,121200,16983310,720,720,720,720,0
|
|
20241007,121100,16983310,720,720,720,720,0
|
|
20241007,121000,16983310,720,714,720,714,200
|
|
20241007,120900,16840040,714,714,714,714,0
|
|
20241007,120800,16840040,714,713,714,713,270
|
|
20241007,120700,16647310,713,713,713,713,25
|
|
20241007,120600,16629485,713,713,713,713,100
|
|
20241007,120500,16558185,713,713,713,713,489
|
|
20241007,120400,16209528,718,718,718,718,0
|
|
20241007,120300,16209528,718,718,718,718,0
|
|
20241007,120200,16209528,718,718,718,718,0
|
|
20241007,120100,16209528,718,718,718,718,0
|
|
20241007,120000,16209528,718,718,718,718,22
|
|
20241007,115900,16193732,718,718,718,718,0
|
|
20241007,115800,16193732,718,718,718,718,0
|
|
20241007,115700,16193732,718,718,718,718,0
|
|
20241007,115600,16193732,718,718,718,718,0
|
|
20241007,115500,16193732,718,718,718,718,1
|
|
20241007,115400,16193014,719,719,719,719,0
|
|
20241007,115300,16193014,719,719,719,719,0
|
|
20241007,115200,16193014,719,719,719,719,0
|
|
20241007,115100,16193014,719,719,719,719,0
|
|
20241007,115000,16193014,719,719,719,719,0
|
|
20241007,114900,16193014,719,719,719,719,0
|
|
20241007,114800,16193014,719,719,719,719,0
|
|
20241007,114700,16193014,719,719,719,719,6
|
|
20241007,114600,16188700,719,719,719,719,0
|
|
20241007,114500,16188700,719,719,719,719,0
|
|
20241007,114400,16188700,719,719,719,719,0
|
|
20241007,114300,16188700,719,719,719,719,0
|
|
20241007,114200,16188700,719,719,719,719,0
|
|
20241007,114100,16188700,719,719,719,719,111
|
|
20241007,114000,16108891,723,723,723,723,0
|
|
20241007,113900,16108891,723,723,723,723,0
|
|
20241007,113800,16108891,723,723,723,723,0
|
|
20241007,113700,16108891,723,723,723,723,0
|
|
20241007,113600,16108891,723,723,723,723,0
|
|
20241007,113500,16108891,723,723,723,723,0
|
|
20241007,113400,16108891,723,723,723,723,0
|
|
20241007,113300,16108891,723,723,723,723,0
|
|
20241007,113200,16108891,723,723,723,723,0
|
|
20241007,113100,16108891,723,723,723,723,0
|
|
20241007,113000,16108891,723,723,723,723,0
|
|
20241007,112900,16108891,723,723,723,723,0
|
|
20241007,112800,16108891,723,723,723,723,0
|
|
20241007,112700,16108891,723,723,723,723,0
|
|
20241007,112600,16108891,723,723,723,723,0
|
|
20241007,112500,16108891,723,723,723,723,0
|
|
20241007,112400,16108891,723,723,723,723,0
|
|
20241007,112300,16108891,723,723,723,723,1
|
|
20241007,112200,16108168,714,717,717,714,700
|
|
20241007,112100,15608214,717,717,717,717,9
|
|
20241007,112000,15601761,716,716,716,716,705
|
|
20241007,111900,15096981,720,720,720,720,0
|
|
20241007,111800,15096981,720,720,720,720,0
|
|
20241007,111700,15096981,720,720,720,720,0
|
|
20241007,111600,15096981,720,720,720,720,0
|
|
20241007,111500,15096981,720,720,720,720,0
|
|
20241007,111400,15096981,720,720,720,720,0
|
|
20241007,111300,15096981,720,720,720,720,0
|
|
20241007,111200,15096981,720,720,720,720,0
|
|
20241007,111100,15096981,720,720,720,720,10
|
|
20241007,111000,15089781,720,720,720,720,8
|
|
20241007,110900,15084021,716,716,716,716,50
|
|
20241007,110800,15048221,716,716,716,716,0
|
|
20241007,110700,15048221,716,716,716,716,2182
|
|
20241007,110600,13485909,720,724,724,720,115
|
|
20241007,110500,13402689,724,724,724,724,0
|
|
20241007,110400,13402689,724,724,724,724,29
|
|
20241007,110300,13381693,725,715,725,715,102
|
|
20241007,110200,13308743,725,725,725,725,0
|
|
20241007,110100,13308743,725,725,725,725,0
|
|
20241007,110000,13308743,725,725,725,725,0
|
|
20241007,105900,13308743,725,725,725,725,0
|
|
20241007,105800,13308743,725,725,725,725,0
|
|
20241007,105700,13308743,725,725,725,725,0
|
|
20241007,105600,13308743,725,725,725,725,0
|
|
20241007,105500,13308743,725,725,725,725,0
|
|
20241007,105400,13308743,725,725,725,725,0
|
|
20241007,105300,13308743,725,725,725,725,0
|
|
20241007,105200,13308743,725,725,725,725,0
|
|
20241007,105100,13308743,725,725,725,725,0
|
|
20241007,105000,13308743,725,725,725,725,0
|
|
20241007,104900,13308743,725,725,725,725,0
|
|
20241007,104800,13308743,725,725,725,725,0
|
|
20241007,104700,13308743,725,725,725,725,0
|
|
20241007,104600,13308743,725,725,725,725,1
|
|
20241007,104500,13308018,714,714,714,714,0
|
|
20241007,104400,13308018,714,718,718,714,160
|
|
20241007,104300,13193378,725,725,725,725,0
|
|
20241007,104200,13193378,725,725,725,725,0
|
|
20241007,104100,13193378,725,725,725,725,0
|
|
20241007,104000,13193378,725,725,725,725,0
|
|
20241007,103900,13193378,725,725,725,725,0
|
|
20241007,103800,13193378,725,725,725,725,1
|
|
20241007,103700,13192653,713,715,715,713,4000
|
|
20241007,103600,10339101,725,725,725,725,0
|
|
20241007,103500,10339101,725,725,725,725,0
|
|
20241007,103400,10339101,725,725,725,725,0
|
|
20241007,103300,10339101,725,725,725,725,1
|
|
20241007,103200,10338376,725,725,725,725,0
|
|
20241007,103100,10338376,725,725,725,725,0
|
|
20241007,103000,10338376,725,725,725,725,0
|
|
20241007,102900,10338376,725,725,725,725,0
|
|
20241007,102800,10338376,725,725,725,725,0
|
|
20241007,102700,10338376,725,725,725,725,0
|
|
20241007,102600,10338376,725,725,725,725,0
|
|
20241007,102500,10338376,725,725,725,725,0
|
|
20241007,102400,10338376,725,725,725,725,1
|
|
20241007,102300,10337651,717,717,717,717,0
|
|
20241007,102200,10337651,717,717,717,717,1
|
|
20241007,102100,10336934,718,716,718,716,21
|
|
20241007,102000,10321868,725,725,725,725,0
|
|
20241007,101900,10321868,725,725,725,725,0
|
|
20241007,101800,10321868,725,725,725,725,0
|
|
20241007,101700,10321868,725,724,725,724,72
|
|
20241007,101600,10269739,723,723,723,723,0
|
|
20241007,101500,10269739,723,723,723,723,0
|
|
20241007,101400,10269739,723,723,723,723,0
|
|
20241007,101300,10269739,723,723,723,723,0
|
|
20241007,101200,10269739,723,723,723,723,0
|
|
20241007,101100,10269739,723,723,723,723,0
|
|
20241007,101000,10269739,723,723,723,723,0
|
|
20241007,100900,10269739,723,723,723,723,0
|
|
20241007,100800,10269739,723,723,723,723,0
|
|
20241007,100700,10269739,723,723,723,723,0
|
|
20241007,100600,10269739,723,723,723,723,0
|
|
20241007,100500,10269739,723,723,723,723,0
|
|
20241007,100400,10269739,723,723,723,723,0
|
|
20241007,100300,10269739,723,723,723,723,0
|
|
20241007,100200,10269739,723,723,723,723,0
|
|
20241007,100100,10269739,723,723,723,723,0
|
|
20241007,100000,10269739,723,721,723,721,15
|
|
20241007,095900,10258920,713,721,721,713,1046
|
|
20241007,095800,9513114,713,713,713,713,48
|
|
20241007,095700,9478890,721,721,721,721,0
|
|
20241007,095600,9478890,721,721,721,721,0
|
|
20241007,095500,9478890,721,721,721,721,1
|
|
20241007,095400,9478169,713,713,713,713,0
|
|
20241007,095300,9478169,713,713,713,713,0
|
|
20241007,095200,9478169,713,713,713,713,0
|
|
20241007,095100,9478169,713,713,713,713,0
|
|
20241007,095000,9478169,713,713,713,713,0
|
|
20241007,094900,9478169,713,713,713,713,0
|
|
20241007,094800,9478169,713,713,713,713,15
|
|
20241007,094700,9467474,712,713,713,712,500
|
|
20241007,094600,9111418,723,723,723,723,16
|
|
20241007,094500,9099850,723,723,723,723,1
|
|
20241007,094400,9099127,723,723,723,723,0
|
|
20241007,094300,9099127,723,723,723,723,0
|
|
20241007,094200,9099127,723,723,723,723,0
|
|
20241007,094100,9099127,723,723,723,723,0
|
|
20241007,094000,9099127,723,723,723,723,0
|
|
20241007,093900,9099127,723,723,723,723,1
|
|
20241007,093800,9098404,723,723,723,723,0
|
|
20241007,093700,9098404,723,723,723,723,2
|
|
20241007,093600,9096958,724,724,724,724,0
|
|
20241007,093500,9096958,724,724,724,724,0
|
|
20241007,093400,9096958,724,724,724,724,0
|
|
20241007,093300,9096958,724,722,724,722,11
|
|
20241007,093200,9089014,722,722,722,722,0
|
|
20241007,093100,9089014,722,722,722,722,0
|
|
20241007,093000,9089014,722,722,722,722,0
|
|
20241007,092900,9089014,722,722,722,722,0
|
|
20241007,092800,9089014,722,721,722,721,51
|
|
20241007,092700,9052242,721,721,721,721,0
|
|
20241007,092600,9052242,721,721,721,721,1
|
|
20241007,092500,9051521,710,716,716,710,1898
|
|
20241007,092400,7702270,722,722,722,722,0
|
|
20241007,092300,7702270,722,722,722,722,0
|
|
20241007,092200,7702270,722,722,722,722,0
|
|
20241007,092100,7702270,722,722,722,722,0
|
|
20241007,092000,7702270,722,715,722,715,1029
|
|
20241007,091900,6966366,715,715,715,711,5002
|
|
20241007,091800,3393166,715,716,716,715,300
|
|
20241007,091700,3178564,719,719,719,719,0
|
|
20241007,091600,3178564,719,719,719,719,0
|
|
20241007,091500,3178564,719,719,719,719,0
|
|
20241007,091400,3178564,719,716,719,716,2503
|
|
20241007,091300,1386413,716,716,716,716,226
|
|
20241007,091200,1224597,718,718,718,718,0
|
|
20241007,091100,1224597,718,718,718,718,26
|
|
20241007,091000,1205929,718,718,718,715,1061
|
|
20241007,090900,444849,719,719,719,719,1
|
|
20241007,090800,444130,720,720,720,720,0
|
|
20241007,090700,444130,720,720,720,720,1
|
|
20241007,090600,443410,720,720,720,720,310
|
|
20241007,090500,220210,722,722,722,722,0
|
|
20241007,090400,220210,722,722,722,722,0
|
|
20241007,090300,220210,722,722,722,722,0
|
|
20241007,090200,220210,722,722,722,722,301
|
|
20241007,090100,2888,722,722,722,722,0
|
|
20241007,090000,2888,722,722,722,722,4
|