582 lines
25 KiB
CSV
582 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183900,63032928,837,837,837,837,805
|
|
20241007,183800,63032928,837,837,837,837,0
|
|
20241007,183700,63032928,837,837,837,837,0
|
|
20241007,183600,63032928,837,837,837,837,0
|
|
20241007,183500,63032928,837,837,837,837,0
|
|
20241007,183400,63032928,837,837,837,837,0
|
|
20241007,183300,63032928,837,837,837,837,0
|
|
20241007,183200,63032928,837,837,837,837,0
|
|
20241007,183100,63032928,837,837,837,837,0
|
|
20241007,183000,63032928,837,837,837,837,0
|
|
20241007,182900,63032928,837,837,837,837,0
|
|
20241007,182800,63032928,837,837,837,837,0
|
|
20241007,182700,63032928,837,837,837,837,0
|
|
20241007,182600,63032928,837,837,837,837,0
|
|
20241007,182500,63032928,837,837,837,837,0
|
|
20241007,182400,63032928,837,837,837,837,0
|
|
20241007,182300,63032928,837,837,837,837,0
|
|
20241007,182200,63032928,837,837,837,837,0
|
|
20241007,182100,63032928,837,837,837,837,0
|
|
20241007,182000,63032928,837,837,837,837,0
|
|
20241007,181900,63032928,837,837,837,837,0
|
|
20241007,181800,63032928,837,837,837,837,0
|
|
20241007,181700,63032928,837,837,837,837,0
|
|
20241007,181600,63032928,837,837,837,837,0
|
|
20241007,181500,63032928,837,837,837,837,0
|
|
20241007,181400,63032928,837,837,837,837,0
|
|
20241007,181300,63032928,837,837,837,837,0
|
|
20241007,181200,63032928,837,837,837,837,0
|
|
20241007,181100,63032928,837,837,837,837,0
|
|
20241007,181000,63032928,837,837,837,837,0
|
|
20241007,180900,63032928,837,837,837,837,805
|
|
20241007,180800,63032928,837,837,837,837,0
|
|
20241007,180700,63032928,837,837,837,837,0
|
|
20241007,180600,63032928,837,837,837,837,0
|
|
20241007,180500,63032928,837,837,837,837,0
|
|
20241007,180400,63032928,837,837,837,837,0
|
|
20241007,180300,63032928,837,837,837,837,0
|
|
20241007,180200,63032928,837,837,837,837,0
|
|
20241007,180100,63032928,837,837,837,837,0
|
|
20241007,180000,63032928,837,837,837,837,0
|
|
20241007,175900,63032928,837,837,837,837,0
|
|
20241007,175800,63032928,837,837,837,837,0
|
|
20241007,175700,63032928,837,837,837,837,0
|
|
20241007,175600,63032928,837,837,837,837,0
|
|
20241007,175500,63032928,837,837,837,837,0
|
|
20241007,175400,63032928,837,837,837,837,0
|
|
20241007,175300,63032928,837,837,837,837,0
|
|
20241007,175200,63032928,837,837,837,837,0
|
|
20241007,175100,63032928,837,837,837,837,0
|
|
20241007,175000,63032928,837,837,837,837,0
|
|
20241007,174900,63032928,837,837,837,837,0
|
|
20241007,174800,63032928,837,837,837,837,0
|
|
20241007,174700,63032928,837,837,837,837,0
|
|
20241007,174600,63032928,837,837,837,837,0
|
|
20241007,174500,63032928,837,837,837,837,0
|
|
20241007,174400,63032928,837,837,837,837,0
|
|
20241007,174300,63032928,837,837,837,837,0
|
|
20241007,174200,63032928,837,837,837,837,0
|
|
20241007,174100,63032928,837,837,837,837,0
|
|
20241007,174000,63032928,837,837,837,837,0
|
|
20241007,173900,63032928,837,837,837,837,805
|
|
20241007,173800,63032928,837,837,837,837,0
|
|
20241007,173700,63032928,837,837,837,837,0
|
|
20241007,173600,63032928,837,837,837,837,0
|
|
20241007,173500,63032928,837,837,837,837,0
|
|
20241007,173400,63032928,837,837,837,837,0
|
|
20241007,173300,63032928,837,837,837,837,0
|
|
20241007,173200,63032928,837,837,837,837,0
|
|
20241007,173100,63032928,837,837,837,837,0
|
|
20241007,173000,63032928,837,837,837,837,0
|
|
20241007,172900,63032928,837,837,837,837,0
|
|
20241007,172800,63032928,837,837,837,837,0
|
|
20241007,172700,63032928,837,837,837,837,0
|
|
20241007,172600,63032928,837,837,837,837,0
|
|
20241007,172500,63032928,837,837,837,837,0
|
|
20241007,172400,63032928,837,837,837,837,0
|
|
20241007,172300,63032928,837,837,837,837,0
|
|
20241007,172200,63032928,837,837,837,837,0
|
|
20241007,172100,63032928,837,837,837,837,0
|
|
20241007,172000,63032928,837,837,837,837,0
|
|
20241007,171900,63032928,837,837,837,837,0
|
|
20241007,171800,63032928,837,837,837,837,0
|
|
20241007,171700,63032928,837,837,837,837,0
|
|
20241007,171600,63032928,837,837,837,837,0
|
|
20241007,171500,63032928,837,837,837,837,0
|
|
20241007,171400,63032928,837,837,837,837,0
|
|
20241007,171300,63032928,837,837,837,837,0
|
|
20241007,171200,63032928,837,837,837,837,0
|
|
20241007,171100,63032928,837,837,837,837,0
|
|
20241007,171000,63032928,837,837,837,837,0
|
|
20241007,170900,63032928,837,837,837,837,805
|
|
20241007,170800,63032928,837,837,837,837,0
|
|
20241007,170700,63032928,837,837,837,837,0
|
|
20241007,170600,63032928,837,837,837,837,0
|
|
20241007,170500,63032928,837,837,837,837,0
|
|
20241007,170400,63032928,837,837,837,837,0
|
|
20241007,170300,63032928,837,837,837,837,0
|
|
20241007,170200,63032928,837,837,837,837,0
|
|
20241007,170100,63032928,837,837,837,837,0
|
|
20241007,170000,63032928,837,837,837,837,0
|
|
20241007,165900,63032928,837,837,837,837,0
|
|
20241007,165800,63032928,837,837,837,837,0
|
|
20241007,165700,63032928,837,837,837,837,0
|
|
20241007,165600,63032928,837,837,837,837,0
|
|
20241007,165500,63032928,837,837,837,837,0
|
|
20241007,165400,63032928,837,837,837,837,0
|
|
20241007,165300,63032928,837,837,837,837,0
|
|
20241007,165200,63032928,837,837,837,837,0
|
|
20241007,165100,63032928,837,837,837,837,0
|
|
20241007,165000,63032928,837,837,837,837,0
|
|
20241007,164900,63032928,837,837,837,837,0
|
|
20241007,164800,63032928,837,837,837,837,0
|
|
20241007,164700,63032928,837,837,837,837,0
|
|
20241007,164600,63032928,837,837,837,837,0
|
|
20241007,164500,63032928,837,837,837,837,0
|
|
20241007,164400,63032928,837,837,837,837,0
|
|
20241007,164300,63032928,837,837,837,837,0
|
|
20241007,164200,63032928,837,837,837,837,0
|
|
20241007,164100,63032928,837,837,837,837,0
|
|
20241007,164000,63032928,837,837,837,837,0
|
|
20241007,163900,63032928,837,837,837,837,805
|
|
20241007,163800,63032928,837,837,837,837,0
|
|
20241007,163700,63032928,837,837,837,837,0
|
|
20241007,163600,63032928,837,837,837,837,0
|
|
20241007,163500,63032928,837,837,837,837,0
|
|
20241007,163400,63032928,837,837,837,837,0
|
|
20241007,163300,63032928,837,837,837,837,0
|
|
20241007,163200,63032928,837,837,837,837,0
|
|
20241007,163100,63032928,837,837,837,837,0
|
|
20241007,163000,63032928,837,837,837,837,0
|
|
20241007,162900,63032928,837,837,837,837,0
|
|
20241007,162800,63032928,837,837,837,837,0
|
|
20241007,162700,63032928,837,837,837,837,0
|
|
20241007,162600,63032928,837,837,837,837,0
|
|
20241007,162500,63032928,837,837,837,837,0
|
|
20241007,162400,63032928,837,837,837,837,0
|
|
20241007,162300,63032928,837,837,837,837,0
|
|
20241007,162200,63032928,837,837,837,837,0
|
|
20241007,162100,63032928,837,837,837,837,0
|
|
20241007,162000,63032928,837,837,837,837,0
|
|
20241007,161900,63032928,837,837,837,837,0
|
|
20241007,161800,63032928,837,837,837,837,0
|
|
20241007,161700,63032928,837,837,837,837,0
|
|
20241007,161600,63032928,837,837,837,837,0
|
|
20241007,161500,63032928,837,837,837,837,0
|
|
20241007,161400,63032928,837,837,837,837,0
|
|
20241007,161300,63032928,837,837,837,837,0
|
|
20241007,161200,63032928,837,837,837,837,0
|
|
20241007,161100,63032928,837,837,837,837,0
|
|
20241007,161000,63032928,837,837,837,837,0
|
|
20241007,160900,63032928,837,837,837,837,805
|
|
20241007,160800,63032928,837,837,837,837,0
|
|
20241007,160700,63032928,837,837,837,837,0
|
|
20241007,160600,63032928,837,837,837,837,0
|
|
20241007,160500,63032928,837,837,837,837,0
|
|
20241007,160400,63032928,837,837,837,837,0
|
|
20241007,160300,63032928,837,837,837,837,0
|
|
20241007,160200,63032928,837,837,837,837,0
|
|
20241007,160100,63032928,837,837,837,837,0
|
|
20241007,160000,63032928,837,837,837,837,0
|
|
20241007,155900,63032928,837,837,837,837,0
|
|
20241007,155800,63032928,837,837,837,837,0
|
|
20241007,155700,63032928,837,837,837,837,0
|
|
20241007,155600,63032928,837,837,837,837,0
|
|
20241007,155500,63032928,837,837,837,837,0
|
|
20241007,155400,63032928,837,837,837,837,0
|
|
20241007,155300,63032928,837,837,837,837,0
|
|
20241007,155200,63032928,837,837,837,837,0
|
|
20241007,155100,63032928,837,837,837,837,0
|
|
20241007,155000,63032928,837,837,837,837,0
|
|
20241007,154900,63032928,837,837,837,837,0
|
|
20241007,154800,63032928,837,837,837,837,0
|
|
20241007,154700,63032928,837,837,837,837,0
|
|
20241007,154600,63032928,837,837,837,837,0
|
|
20241007,154500,63032928,837,837,837,837,0
|
|
20241007,154400,63032928,837,837,837,837,0
|
|
20241007,154300,63032928,837,837,837,837,0
|
|
20241007,154200,63032928,837,837,837,837,0
|
|
20241007,154100,63032928,837,837,837,837,0
|
|
20241007,154000,63032928,837,837,837,837,0
|
|
20241007,153900,63032928,837,837,837,837,805
|
|
20241007,153800,63032928,837,837,837,837,0
|
|
20241007,153700,63032928,837,837,837,837,0
|
|
20241007,153600,63032928,837,837,837,837,0
|
|
20241007,153500,63032928,837,837,837,837,0
|
|
20241007,153400,63032928,837,837,837,837,0
|
|
20241007,153300,63032928,837,837,837,837,0
|
|
20241007,153200,63032928,837,837,837,837,0
|
|
20241007,153100,63032928,837,837,837,837,0
|
|
20241007,153000,63032928,837,837,837,837,805
|
|
20241007,152900,62359143,837,837,837,837,0
|
|
20241007,152800,62359143,837,837,837,837,0
|
|
20241007,152700,62359143,837,837,837,837,0
|
|
20241007,152600,62359143,837,837,837,837,0
|
|
20241007,152500,62359143,837,837,837,837,0
|
|
20241007,152400,62359143,837,837,837,837,0
|
|
20241007,152300,62359143,837,837,837,837,0
|
|
20241007,152200,62359143,837,837,837,837,0
|
|
20241007,152100,62359143,837,837,837,837,0
|
|
20241007,152000,62359143,837,837,837,837,0
|
|
20241007,151900,62359143,837,837,837,837,0
|
|
20241007,151800,62359143,837,837,837,837,0
|
|
20241007,151700,62359143,837,837,837,837,2
|
|
20241007,151600,62357469,836,836,836,836,0
|
|
20241007,151500,62357469,836,836,836,836,0
|
|
20241007,151400,62357469,836,836,836,836,0
|
|
20241007,151300,62357469,836,836,836,836,0
|
|
20241007,151200,62357469,836,836,836,836,0
|
|
20241007,151100,62357469,836,836,836,836,1000
|
|
20241007,151000,61521469,836,836,836,836,0
|
|
20241007,150900,61521469,836,836,836,836,0
|
|
20241007,150800,61521469,836,836,836,836,0
|
|
20241007,150700,61521469,836,836,836,836,0
|
|
20241007,150600,61521469,836,836,836,836,0
|
|
20241007,150500,61521469,836,836,836,836,0
|
|
20241007,150400,61521469,836,836,836,836,0
|
|
20241007,150300,61521469,836,836,836,836,0
|
|
20241007,150200,61521469,836,836,836,836,970
|
|
20241007,150100,60710549,836,836,836,836,0
|
|
20241007,150000,60710549,836,836,836,836,2
|
|
20241007,145900,60708877,836,836,836,836,1
|
|
20241007,145800,60708041,836,836,836,836,1
|
|
20241007,145700,60707205,836,836,836,836,170
|
|
20241007,145600,60565085,837,837,837,837,0
|
|
20241007,145500,60565085,837,837,837,837,0
|
|
20241007,145400,60565085,837,837,837,837,4
|
|
20241007,145300,60561737,836,836,836,836,0
|
|
20241007,145200,60561737,836,836,836,836,1
|
|
20241007,145100,60560901,836,836,836,836,0
|
|
20241007,145000,60560901,836,836,836,836,0
|
|
20241007,144900,60560901,836,836,836,836,0
|
|
20241007,144800,60560901,836,836,836,836,0
|
|
20241007,144700,60560901,836,836,836,836,1
|
|
20241007,144600,60560065,837,836,837,836,2
|
|
20241007,144500,60558392,836,836,836,836,1
|
|
20241007,144400,60557556,835,835,835,835,0
|
|
20241007,144300,60557556,835,835,835,835,1
|
|
20241007,144200,60556721,837,837,837,837,23
|
|
20241007,144100,60537470,837,837,837,837,0
|
|
20241007,144000,60537470,837,837,837,837,0
|
|
20241007,143900,60537470,837,836,837,836,933
|
|
20241007,143800,59757406,836,836,836,836,0
|
|
20241007,143700,59757406,836,836,836,836,0
|
|
20241007,143600,59757406,836,836,836,836,0
|
|
20241007,143500,59757406,836,836,836,836,0
|
|
20241007,143400,59757406,836,836,836,836,1
|
|
20241007,143300,59756570,836,836,836,836,0
|
|
20241007,143200,59756570,836,836,837,836,11
|
|
20241007,143100,59747365,836,836,836,836,83
|
|
20241007,143000,59677977,837,837,837,837,0
|
|
20241007,142900,59677977,837,837,837,837,0
|
|
20241007,142800,59677977,837,837,837,837,0
|
|
20241007,142700,59677977,837,837,837,837,0
|
|
20241007,142600,59677977,837,837,837,837,0
|
|
20241007,142500,59677977,837,837,837,837,0
|
|
20241007,142400,59677977,837,837,837,837,0
|
|
20241007,142300,59677977,837,837,837,837,0
|
|
20241007,142200,59677977,837,836,837,835,386
|
|
20241007,142100,59355247,835,836,836,835,250
|
|
20241007,142000,59146312,836,836,836,836,1
|
|
20241007,141900,59145476,836,836,836,836,1
|
|
20241007,141800,59144640,836,836,836,836,1
|
|
20241007,141700,59143804,837,837,837,837,0
|
|
20241007,141600,59143804,837,837,837,837,0
|
|
20241007,141500,59143804,837,837,837,837,50
|
|
20241007,141400,59101954,837,837,837,837,0
|
|
20241007,141300,59101954,837,837,837,837,0
|
|
20241007,141200,59101954,837,837,837,837,10
|
|
20241007,141100,59093584,836,836,836,836,2000
|
|
20241007,141000,57421584,837,837,837,837,0
|
|
20241007,140900,57421584,837,837,837,837,4
|
|
20241007,140800,57418236,836,836,836,836,0
|
|
20241007,140700,57418236,836,836,836,836,2
|
|
20241007,140600,57416564,836,836,836,836,0
|
|
20241007,140500,57416564,836,836,836,836,0
|
|
20241007,140400,57416564,836,836,836,836,1
|
|
20241007,140300,57415728,838,838,838,838,0
|
|
20241007,140200,57415728,838,838,838,838,0
|
|
20241007,140100,57415728,838,838,838,838,0
|
|
20241007,140000,57415728,838,838,838,838,59
|
|
20241007,135900,57366286,836,836,836,836,0
|
|
20241007,135800,57366286,836,836,836,836,0
|
|
20241007,135700,57366286,836,836,836,836,1
|
|
20241007,135600,57365450,836,836,836,836,1
|
|
20241007,135500,57364614,837,837,837,837,14
|
|
20241007,135400,57352896,836,836,836,836,0
|
|
20241007,135300,57352896,836,836,836,836,0
|
|
20241007,135200,57352896,836,836,836,836,86
|
|
20241007,135100,57281000,836,836,836,836,1
|
|
20241007,135000,57280164,836,836,836,836,0
|
|
20241007,134900,57280164,836,836,836,836,0
|
|
20241007,134800,57280164,836,836,836,836,0
|
|
20241007,134700,57280164,836,836,836,836,0
|
|
20241007,134600,57280164,836,836,836,836,0
|
|
20241007,134500,57280164,836,836,836,836,0
|
|
20241007,134400,57280164,836,836,836,836,2
|
|
20241007,134300,57278492,836,836,836,836,0
|
|
20241007,134200,57278492,836,836,836,836,1
|
|
20241007,134100,57277656,836,836,836,836,0
|
|
20241007,134000,57277656,836,836,836,836,0
|
|
20241007,133900,57277656,836,836,836,836,0
|
|
20241007,133800,57277656,836,836,836,836,0
|
|
20241007,133700,57277656,836,836,836,836,0
|
|
20241007,133600,57277656,836,836,836,836,1
|
|
20241007,133500,57276820,837,837,837,837,0
|
|
20241007,133400,57276820,837,837,837,837,0
|
|
20241007,133300,57276820,837,837,837,837,0
|
|
20241007,133200,57276820,837,837,837,837,1
|
|
20241007,133100,57275983,838,836,838,836,2
|
|
20241007,133000,57274309,838,838,838,838,0
|
|
20241007,132900,57274309,838,838,838,838,0
|
|
20241007,132800,57274309,838,838,838,838,96
|
|
20241007,132700,57193861,838,837,838,837,2
|
|
20241007,132600,57192186,838,838,838,838,0
|
|
20241007,132500,57192186,838,838,838,838,0
|
|
20241007,132400,57192186,838,836,838,836,2
|
|
20241007,132300,57190512,838,837,838,837,957
|
|
20241007,132200,56388947,838,838,838,838,0
|
|
20241007,132100,56388947,838,838,838,838,0
|
|
20241007,132000,56388947,838,838,838,838,0
|
|
20241007,131900,56388947,838,837,838,837,2
|
|
20241007,131800,56387272,838,837,838,837,109
|
|
20241007,131700,56295931,837,837,837,837,1
|
|
20241007,131600,56295094,838,838,838,838,0
|
|
20241007,131500,56295094,838,838,838,838,1
|
|
20241007,131400,56294256,837,837,837,837,0
|
|
20241007,131300,56294256,837,837,837,837,0
|
|
20241007,131200,56294256,837,837,837,837,0
|
|
20241007,131100,56294256,837,837,837,837,1085
|
|
20241007,131000,55386111,835,835,835,835,0
|
|
20241007,130900,55386111,835,835,835,835,1
|
|
20241007,130800,55385276,835,835,835,835,0
|
|
20241007,130700,55385276,835,835,835,835,0
|
|
20241007,130600,55385276,835,835,837,835,3
|
|
20241007,130500,55382769,835,836,836,835,1235
|
|
20241007,130400,54351513,835,835,835,835,0
|
|
20241007,130300,54351513,835,835,835,835,0
|
|
20241007,130200,54351513,835,835,835,835,1
|
|
20241007,130100,54350678,837,837,837,837,0
|
|
20241007,130000,54350678,837,836,837,836,7
|
|
20241007,125900,54344825,837,837,837,837,1
|
|
20241007,125800,54343988,835,835,835,835,0
|
|
20241007,125700,54343988,835,835,835,835,0
|
|
20241007,125600,54343988,835,835,835,835,1
|
|
20241007,125500,54343153,835,835,835,835,0
|
|
20241007,125400,54343153,835,835,835,835,1
|
|
20241007,125300,54342318,835,835,835,835,1
|
|
20241007,125200,54341483,835,835,835,835,0
|
|
20241007,125100,54341483,835,835,835,835,1
|
|
20241007,125000,54340648,835,835,835,835,0
|
|
20241007,124900,54340648,835,835,835,835,0
|
|
20241007,124800,54340648,835,835,835,835,1
|
|
20241007,124700,54339813,835,835,835,835,0
|
|
20241007,124600,54339813,835,835,835,835,0
|
|
20241007,124500,54339813,835,835,835,835,0
|
|
20241007,124400,54339813,835,835,835,835,0
|
|
20241007,124300,54339813,835,835,835,835,0
|
|
20241007,124200,54339813,835,835,835,835,0
|
|
20241007,124100,54339813,835,835,836,835,8
|
|
20241007,124000,54333132,835,838,838,835,21
|
|
20241007,123900,54315537,838,838,838,838,30
|
|
20241007,123800,54290397,838,838,838,838,0
|
|
20241007,123700,54290397,838,838,838,838,0
|
|
20241007,123600,54290397,838,838,838,838,0
|
|
20241007,123500,54290397,838,838,838,838,0
|
|
20241007,123400,54290397,838,838,838,838,0
|
|
20241007,123300,54290397,838,838,838,838,1
|
|
20241007,123200,54289559,836,836,836,836,0
|
|
20241007,123100,54289559,836,836,836,836,0
|
|
20241007,123000,54289559,836,836,836,836,0
|
|
20241007,122900,54289559,836,835,836,835,2
|
|
20241007,122800,54287888,835,835,835,835,1
|
|
20241007,122700,54287053,835,835,835,835,1
|
|
20241007,122600,54286218,838,838,838,838,0
|
|
20241007,122500,54286218,838,838,838,838,0
|
|
20241007,122400,54286218,838,837,838,835,2503
|
|
20241007,122300,52194466,836,836,836,836,0
|
|
20241007,122200,52194466,836,836,836,836,0
|
|
20241007,122100,52194466,836,836,836,836,0
|
|
20241007,122000,52194466,836,836,836,836,0
|
|
20241007,121900,52194466,836,836,836,836,0
|
|
20241007,121800,52194466,836,836,836,836,0
|
|
20241007,121700,52194466,836,836,836,836,0
|
|
20241007,121600,52194466,836,836,836,836,2
|
|
20241007,121500,52192794,836,836,836,836,1
|
|
20241007,121400,52191958,836,836,836,836,1
|
|
20241007,121300,52191122,837,837,837,837,0
|
|
20241007,121200,52191122,837,837,837,837,184
|
|
20241007,121100,52037114,837,837,837,837,0
|
|
20241007,121000,52037114,837,837,837,837,0
|
|
20241007,120900,52037114,837,837,837,837,0
|
|
20241007,120800,52037114,837,837,837,837,0
|
|
20241007,120700,52037114,837,837,837,837,0
|
|
20241007,120600,52037114,837,837,837,837,0
|
|
20241007,120500,52037114,837,837,837,837,0
|
|
20241007,120400,52037114,837,837,837,837,1
|
|
20241007,120300,52036277,837,837,837,837,0
|
|
20241007,120200,52036277,837,837,837,837,1
|
|
20241007,120100,52035440,837,837,837,837,2
|
|
20241007,120000,52033766,838,838,838,838,0
|
|
20241007,115900,52033766,838,838,838,838,0
|
|
20241007,115800,52033766,838,838,838,838,0
|
|
20241007,115700,52033766,838,838,838,838,0
|
|
20241007,115600,52033766,838,838,838,838,0
|
|
20241007,115500,52033766,838,838,838,838,0
|
|
20241007,115400,52033766,838,838,838,838,2
|
|
20241007,115300,52032090,836,836,836,836,0
|
|
20241007,115200,52032090,836,836,836,836,0
|
|
20241007,115100,52032090,836,837,837,836,3
|
|
20241007,115000,52029581,838,838,838,838,1
|
|
20241007,114900,52028743,837,837,837,837,0
|
|
20241007,114800,52028743,837,837,837,837,0
|
|
20241007,114700,52028743,837,837,837,837,0
|
|
20241007,114600,52028743,837,837,837,837,1
|
|
20241007,114500,52027906,838,838,838,838,0
|
|
20241007,114400,52027906,838,838,838,838,1
|
|
20241007,114300,52027068,836,836,836,836,0
|
|
20241007,114200,52027068,836,836,836,836,0
|
|
20241007,114100,52027068,836,836,836,836,0
|
|
20241007,114000,52027068,836,836,836,836,0
|
|
20241007,113900,52027068,836,836,836,836,1
|
|
20241007,113800,52026232,836,836,836,836,1
|
|
20241007,113700,52025396,835,835,835,835,0
|
|
20241007,113600,52025396,835,835,835,835,1
|
|
20241007,113500,52024561,836,836,836,836,0
|
|
20241007,113400,52024561,836,836,836,836,1
|
|
20241007,113300,52023725,838,838,838,838,1
|
|
20241007,113200,52022887,835,835,835,835,0
|
|
20241007,113100,52022887,835,835,835,835,0
|
|
20241007,113000,52022887,835,835,835,835,0
|
|
20241007,112900,52022887,835,835,835,835,0
|
|
20241007,112800,52022887,835,835,835,835,0
|
|
20241007,112700,52022887,835,835,835,835,3
|
|
20241007,112600,52020382,835,836,836,835,3
|
|
20241007,112500,52017875,838,838,838,838,0
|
|
20241007,112400,52017875,838,838,838,838,0
|
|
20241007,112300,52017875,838,838,838,838,1
|
|
20241007,112200,52017037,837,837,837,837,0
|
|
20241007,112100,52017037,837,837,837,837,0
|
|
20241007,112000,52017037,837,837,837,837,0
|
|
20241007,111900,52017037,837,837,837,837,1
|
|
20241007,111800,52016200,838,838,838,838,1
|
|
20241007,111700,52015362,835,835,835,835,0
|
|
20241007,111600,52015362,835,835,835,835,0
|
|
20241007,111500,52015362,835,835,835,835,0
|
|
20241007,111400,52015362,835,835,835,835,0
|
|
20241007,111300,52015362,835,835,835,835,2
|
|
20241007,111200,52013692,838,838,838,838,16000
|
|
20241007,111100,38605692,838,838,838,838,1
|
|
20241007,111000,38604854,835,835,835,835,1
|
|
20241007,110900,38604019,835,835,835,835,1126
|
|
20241007,110800,37663809,834,835,835,834,1708
|
|
20241007,110700,36238007,836,836,836,836,150
|
|
20241007,110600,36112607,835,836,836,835,6001
|
|
20241007,110500,31095772,836,836,836,836,10
|
|
20241007,110400,31087412,836,836,836,836,0
|
|
20241007,110300,31087412,836,836,836,836,0
|
|
20241007,110200,31087412,836,836,836,836,1046
|
|
20241007,110100,30212956,836,836,836,836,3
|
|
20241007,110000,30210448,837,837,837,837,0
|
|
20241007,105900,30210448,837,837,837,837,0
|
|
20241007,105800,30210448,837,837,837,837,0
|
|
20241007,105700,30210448,837,837,837,837,0
|
|
20241007,105600,30210448,837,836,837,836,5998
|
|
20241007,105500,25195522,837,837,837,837,0
|
|
20241007,105400,25195522,837,837,837,837,0
|
|
20241007,105300,25195522,837,837,837,837,0
|
|
20241007,105200,25195522,837,837,837,837,812
|
|
20241007,105100,24515878,837,837,837,837,1024
|
|
20241007,105000,23658790,837,837,837,837,1
|
|
20241007,104900,23657953,837,837,837,837,1
|
|
20241007,104800,23657116,837,837,837,837,2
|
|
20241007,104700,23655442,838,838,838,838,0
|
|
20241007,104600,23655442,838,838,838,838,159
|
|
20241007,104500,23522200,838,838,838,838,0
|
|
20241007,104400,23522200,838,838,838,838,10
|
|
20241007,104300,23513820,838,838,838,838,0
|
|
20241007,104200,23513820,838,838,838,838,0
|
|
20241007,104100,23513820,838,838,838,838,0
|
|
20241007,104000,23513820,838,838,838,838,212
|
|
20241007,103900,23336164,836,836,836,836,0
|
|
20241007,103800,23336164,836,836,836,836,2000
|
|
20241007,103700,21664164,836,836,836,836,0
|
|
20241007,103600,21664164,836,836,836,836,0
|
|
20241007,103500,21664164,836,836,836,836,0
|
|
20241007,103400,21664164,836,836,836,836,0
|
|
20241007,103300,21664164,836,836,836,836,0
|
|
20241007,103200,21664164,836,836,836,836,0
|
|
20241007,103100,21664164,836,836,836,836,0
|
|
20241007,103000,21664164,836,836,836,836,0
|
|
20241007,102900,21664164,836,836,836,836,0
|
|
20241007,102800,21664164,836,836,836,836,0
|
|
20241007,102700,21664164,836,836,836,836,0
|
|
20241007,102600,21664164,836,836,836,836,0
|
|
20241007,102500,21664164,836,836,836,836,0
|
|
20241007,102400,21664164,836,836,836,836,0
|
|
20241007,102300,21664164,836,836,836,836,0
|
|
20241007,102200,21664164,836,836,836,836,0
|
|
20241007,102100,21664164,836,836,836,836,0
|
|
20241007,102000,21664164,836,836,836,836,1325
|
|
20241007,101900,20556464,836,836,836,836,119
|
|
20241007,101800,20456980,836,837,837,836,2276
|
|
20241007,101700,18554192,837,837,837,837,0
|
|
20241007,101600,18554192,837,837,837,837,1
|
|
20241007,101500,18553355,838,838,838,838,3500
|
|
20241007,101400,15620355,838,838,838,838,2874
|
|
20241007,101300,13211943,838,838,838,838,0
|
|
20241007,101200,13211943,838,838,838,838,0
|
|
20241007,101100,13211943,838,838,838,838,0
|
|
20241007,101000,13211943,838,837,838,837,2134
|
|
20241007,100900,11425755,837,837,837,837,0
|
|
20241007,100800,11425755,837,837,837,837,32
|
|
20241007,100700,11398971,838,838,838,838,24
|
|
20241007,100600,11378859,838,838,838,838,0
|
|
20241007,100500,11378859,838,838,838,838,15
|
|
20241007,100400,11366289,838,838,838,838,45
|
|
20241007,100300,11328579,837,837,837,837,10
|
|
20241007,100200,11320209,838,838,838,838,0
|
|
20241007,100100,11320209,838,838,838,838,757
|
|
20241007,100000,10685843,838,838,838,838,0
|
|
20241007,095900,10685843,838,838,838,838,0
|
|
20241007,095800,10685843,838,838,838,838,0
|
|
20241007,095700,10685843,838,838,838,838,0
|
|
20241007,095600,10685843,838,838,838,838,12
|
|
20241007,095500,10675787,838,838,838,838,0
|
|
20241007,095400,10675787,838,838,838,838,20
|
|
20241007,095300,10659027,838,838,838,838,0
|
|
20241007,095200,10659027,838,838,838,838,4
|
|
20241007,095100,10655675,838,838,838,838,12
|
|
20241007,095000,10645619,838,838,838,838,100
|
|
20241007,094900,10561819,836,836,836,836,0
|
|
20241007,094800,10561819,836,836,836,836,28
|
|
20241007,094700,10538411,835,835,835,835,0
|
|
20241007,094600,10538411,835,835,835,835,0
|
|
20241007,094500,10538411,835,835,835,835,48
|
|
20241007,094400,10498331,835,837,837,835,2301
|
|
20241007,094300,8576794,838,838,838,838,10
|
|
20241007,094200,8568414,838,838,838,838,0
|
|
20241007,094100,8568414,838,838,838,838,1
|
|
20241007,094000,8567576,837,837,837,837,968
|
|
20241007,093900,7757360,837,837,837,835,81
|
|
20241007,093800,7689565,837,837,837,837,41
|
|
20241007,093700,7655248,837,837,837,837,0
|
|
20241007,093600,7655248,837,837,837,837,0
|
|
20241007,093500,7655248,837,834,837,834,2
|
|
20241007,093400,7653577,837,837,837,837,0
|
|
20241007,093300,7653577,837,837,837,837,0
|
|
20241007,093200,7653577,837,837,837,837,10
|
|
20241007,093100,7645207,834,834,834,834,1
|
|
20241007,093000,7644373,835,835,835,835,1165
|
|
20241007,092900,6671598,835,835,835,835,0
|
|
20241007,092800,6671598,835,835,835,835,1199
|
|
20241007,092700,5670433,835,835,835,835,1
|
|
20241007,092600,5669598,835,835,835,835,221
|
|
20241007,092500,5485063,838,838,838,838,0
|
|
20241007,092400,5485063,838,835,838,835,7
|
|
20241007,092300,5479202,836,836,836,836,1
|
|
20241007,092200,5478366,835,835,835,835,0
|
|
20241007,092100,5478366,835,835,835,835,0
|
|
20241007,092000,5478366,835,835,835,835,0
|
|
20241007,091900,5478366,835,835,835,835,1
|
|
20241007,091800,5477531,835,835,835,835,0
|
|
20241007,091700,5477531,835,835,835,835,0
|
|
20241007,091600,5477531,835,835,835,835,1
|
|
20241007,091500,5476696,834,834,834,834,0
|
|
20241007,091400,5476696,834,834,834,834,0
|
|
20241007,091300,5476696,834,834,834,834,1
|
|
20241007,091200,5475862,834,834,834,834,0
|
|
20241007,091100,5475862,834,834,834,834,1
|
|
20241007,091000,5475028,834,835,835,834,1000
|
|
20241007,090900,4640830,835,835,835,835,0
|
|
20241007,090800,4640830,835,835,835,835,1
|
|
20241007,090700,4639995,835,835,835,835,0
|
|
20241007,090600,4639995,835,835,835,835,1
|
|
20241007,090500,4639160,835,835,835,835,450
|
|
20241007,090400,4263410,835,835,835,835,1
|
|
20241007,090300,4262575,834,834,834,834,0
|
|
20241007,090200,4262575,834,834,834,834,1
|
|
20241007,090100,4261741,834,838,838,834,2
|
|
20241007,090000,4260069,838,838,838,835,5086
|