588 lines
25 KiB
CSV
588 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184500,18753710,521,521,521,521,250
|
|
20241007,184400,18753710,521,521,521,521,0
|
|
20241007,184300,18753710,521,521,521,521,0
|
|
20241007,184200,18753710,521,521,521,521,0
|
|
20241007,184100,18753710,521,521,521,521,0
|
|
20241007,184000,18753710,521,521,521,521,0
|
|
20241007,183900,18753710,521,521,521,521,0
|
|
20241007,183800,18753710,521,521,521,521,0
|
|
20241007,183700,18753710,521,521,521,521,0
|
|
20241007,183600,18753710,521,521,521,521,0
|
|
20241007,183500,18753710,521,521,521,521,0
|
|
20241007,183400,18753710,521,521,521,521,0
|
|
20241007,183300,18753710,521,521,521,521,0
|
|
20241007,183200,18753710,521,521,521,521,0
|
|
20241007,183100,18753710,521,521,521,521,0
|
|
20241007,183000,18753710,521,521,521,521,0
|
|
20241007,182900,18753710,521,521,521,521,0
|
|
20241007,182800,18753710,521,521,521,521,0
|
|
20241007,182700,18753710,521,521,521,521,0
|
|
20241007,182600,18753710,521,521,521,521,0
|
|
20241007,182500,18753710,521,521,521,521,0
|
|
20241007,182400,18753710,521,521,521,521,0
|
|
20241007,182300,18753710,521,521,521,521,0
|
|
20241007,182200,18753710,521,521,521,521,0
|
|
20241007,182100,18753710,521,521,521,521,0
|
|
20241007,182000,18753710,521,521,521,521,0
|
|
20241007,181900,18753710,521,521,521,521,0
|
|
20241007,181800,18753710,521,521,521,521,0
|
|
20241007,181700,18753710,521,521,521,521,0
|
|
20241007,181600,18753710,521,521,521,521,0
|
|
20241007,181500,18753710,521,521,521,521,250
|
|
20241007,181400,18753710,521,521,521,521,0
|
|
20241007,181300,18753710,521,521,521,521,0
|
|
20241007,181200,18753710,521,521,521,521,0
|
|
20241007,181100,18753710,521,521,521,521,0
|
|
20241007,181000,18753710,521,521,521,521,0
|
|
20241007,180900,18753710,521,521,521,521,0
|
|
20241007,180800,18753710,521,521,521,521,0
|
|
20241007,180700,18753710,521,521,521,521,0
|
|
20241007,180600,18753710,521,521,521,521,0
|
|
20241007,180500,18753710,521,521,521,521,0
|
|
20241007,180400,18753710,521,521,521,521,0
|
|
20241007,180300,18753710,521,521,521,521,0
|
|
20241007,180200,18753710,521,521,521,521,0
|
|
20241007,180100,18753710,521,521,521,521,0
|
|
20241007,180000,18753710,521,521,521,521,0
|
|
20241007,175900,18753710,521,521,521,521,0
|
|
20241007,175800,18753710,521,521,521,521,0
|
|
20241007,175700,18753710,521,521,521,521,0
|
|
20241007,175600,18753710,521,521,521,521,0
|
|
20241007,175500,18753710,521,521,521,521,0
|
|
20241007,175400,18753710,521,521,521,521,0
|
|
20241007,175300,18753710,521,521,521,521,0
|
|
20241007,175200,18753710,521,521,521,521,0
|
|
20241007,175100,18753710,521,521,521,521,0
|
|
20241007,175000,18753710,521,521,521,521,0
|
|
20241007,174900,18753710,521,521,521,521,0
|
|
20241007,174800,18753710,521,521,521,521,0
|
|
20241007,174700,18753710,521,521,521,521,0
|
|
20241007,174600,18753710,521,521,521,521,0
|
|
20241007,174500,18753710,521,521,521,521,250
|
|
20241007,174400,18753710,521,521,521,521,0
|
|
20241007,174300,18753710,521,521,521,521,0
|
|
20241007,174200,18753710,521,521,521,521,0
|
|
20241007,174100,18753710,521,521,521,521,0
|
|
20241007,174000,18753710,521,521,521,521,0
|
|
20241007,173900,18753710,521,521,521,521,0
|
|
20241007,173800,18753710,521,521,521,521,0
|
|
20241007,173700,18753710,521,521,521,521,0
|
|
20241007,173600,18753710,521,521,521,521,0
|
|
20241007,173500,18753710,521,521,521,521,0
|
|
20241007,173400,18753710,521,521,521,521,0
|
|
20241007,173300,18753710,521,521,521,521,0
|
|
20241007,173200,18753710,521,521,521,521,0
|
|
20241007,173100,18753710,521,521,521,521,0
|
|
20241007,173000,18753710,521,521,521,521,0
|
|
20241007,172900,18753710,521,521,521,521,0
|
|
20241007,172800,18753710,521,521,521,521,0
|
|
20241007,172700,18753710,521,521,521,521,0
|
|
20241007,172600,18753710,521,521,521,521,0
|
|
20241007,172500,18753710,521,521,521,521,0
|
|
20241007,172400,18753710,521,521,521,521,0
|
|
20241007,172300,18753710,521,521,521,521,0
|
|
20241007,172200,18753710,521,521,521,521,0
|
|
20241007,172100,18753710,521,521,521,521,0
|
|
20241007,172000,18753710,521,521,521,521,0
|
|
20241007,171900,18753710,521,521,521,521,0
|
|
20241007,171800,18753710,521,521,521,521,0
|
|
20241007,171700,18753710,521,521,521,521,0
|
|
20241007,171600,18753710,521,521,521,521,0
|
|
20241007,171500,18753710,521,521,521,521,250
|
|
20241007,171400,18753710,521,521,521,521,0
|
|
20241007,171300,18753710,521,521,521,521,0
|
|
20241007,171200,18753710,521,521,521,521,0
|
|
20241007,171100,18753710,521,521,521,521,0
|
|
20241007,171000,18753710,521,521,521,521,0
|
|
20241007,170900,18753710,521,521,521,521,0
|
|
20241007,170800,18753710,521,521,521,521,0
|
|
20241007,170700,18753710,521,521,521,521,0
|
|
20241007,170600,18753710,521,521,521,521,0
|
|
20241007,170500,18753710,521,521,521,521,0
|
|
20241007,170400,18753710,521,521,521,521,0
|
|
20241007,170300,18753710,521,521,521,521,0
|
|
20241007,170200,18753710,521,521,521,521,0
|
|
20241007,170100,18753710,521,521,521,521,0
|
|
20241007,170000,18753710,521,521,521,521,0
|
|
20241007,165900,18753710,521,521,521,521,0
|
|
20241007,165800,18753710,521,521,521,521,0
|
|
20241007,165700,18753710,521,521,521,521,0
|
|
20241007,165600,18753710,521,521,521,521,0
|
|
20241007,165500,18753710,521,521,521,521,0
|
|
20241007,165400,18753710,521,521,521,521,0
|
|
20241007,165300,18753710,521,521,521,521,0
|
|
20241007,165200,18753710,521,521,521,521,0
|
|
20241007,165100,18753710,521,521,521,521,0
|
|
20241007,165000,18753710,521,521,521,521,0
|
|
20241007,164900,18753710,521,521,521,521,0
|
|
20241007,164800,18753710,521,521,521,521,0
|
|
20241007,164700,18753710,521,521,521,521,0
|
|
20241007,164600,18753710,521,521,521,521,0
|
|
20241007,164500,18753710,521,521,521,521,250
|
|
20241007,164400,18753710,521,521,521,521,0
|
|
20241007,164300,18753710,521,521,521,521,0
|
|
20241007,164200,18753710,521,521,521,521,0
|
|
20241007,164100,18753710,521,521,521,521,0
|
|
20241007,164000,18753710,521,521,521,521,0
|
|
20241007,163900,18753710,521,521,521,521,0
|
|
20241007,163800,18753710,521,521,521,521,0
|
|
20241007,163700,18753710,521,521,521,521,0
|
|
20241007,163600,18753710,521,521,521,521,0
|
|
20241007,163500,18753710,521,521,521,521,0
|
|
20241007,163400,18753710,521,521,521,521,0
|
|
20241007,163300,18753710,521,521,521,521,0
|
|
20241007,163200,18753710,521,521,521,521,0
|
|
20241007,163100,18753710,521,521,521,521,0
|
|
20241007,163000,18753710,521,521,521,521,0
|
|
20241007,162900,18753710,521,521,521,521,0
|
|
20241007,162800,18753710,521,521,521,521,0
|
|
20241007,162700,18753710,521,521,521,521,0
|
|
20241007,162600,18753710,521,521,521,521,0
|
|
20241007,162500,18753710,521,521,521,521,0
|
|
20241007,162400,18753710,521,521,521,521,0
|
|
20241007,162300,18753710,521,521,521,521,0
|
|
20241007,162200,18753710,521,521,521,521,0
|
|
20241007,162100,18753710,521,521,521,521,0
|
|
20241007,162000,18753710,521,521,521,521,0
|
|
20241007,161900,18753710,521,521,521,521,0
|
|
20241007,161800,18753710,521,521,521,521,0
|
|
20241007,161700,18753710,521,521,521,521,0
|
|
20241007,161600,18753710,521,521,521,521,0
|
|
20241007,161500,18753710,521,521,521,521,250
|
|
20241007,161400,18753710,521,521,521,521,0
|
|
20241007,161300,18753710,521,521,521,521,0
|
|
20241007,161200,18753710,521,521,521,521,0
|
|
20241007,161100,18753710,521,521,521,521,0
|
|
20241007,161000,18753710,521,521,521,521,0
|
|
20241007,160900,18753710,521,521,521,521,0
|
|
20241007,160800,18753710,521,521,521,521,0
|
|
20241007,160700,18753710,521,521,521,521,0
|
|
20241007,160600,18753710,521,521,521,521,0
|
|
20241007,160500,18753710,521,521,521,521,0
|
|
20241007,160400,18753710,521,521,521,521,0
|
|
20241007,160300,18753710,521,521,521,521,0
|
|
20241007,160200,18753710,521,521,521,521,0
|
|
20241007,160100,18753710,521,521,521,521,0
|
|
20241007,160000,18753710,521,521,521,521,0
|
|
20241007,155900,18753710,521,521,521,521,0
|
|
20241007,155800,18753710,521,521,521,521,0
|
|
20241007,155700,18753710,521,521,521,521,0
|
|
20241007,155600,18753710,521,521,521,521,0
|
|
20241007,155500,18753710,521,521,521,521,0
|
|
20241007,155400,18753710,521,521,521,521,0
|
|
20241007,155300,18753710,521,521,521,521,0
|
|
20241007,155200,18753710,521,521,521,521,0
|
|
20241007,155100,18753710,521,521,521,521,0
|
|
20241007,155000,18753710,521,521,521,521,0
|
|
20241007,154900,18753710,521,521,521,521,0
|
|
20241007,154800,18753710,521,521,521,521,0
|
|
20241007,154700,18753710,521,521,521,521,0
|
|
20241007,154600,18753710,521,521,521,521,0
|
|
20241007,154500,18753710,521,521,521,521,250
|
|
20241007,154400,18753710,521,521,521,521,0
|
|
20241007,154300,18753710,521,521,521,521,0
|
|
20241007,154200,18753710,521,521,521,521,0
|
|
20241007,154100,18753710,521,521,521,521,0
|
|
20241007,154000,18753710,521,521,521,521,0
|
|
20241007,153900,18753710,521,521,521,521,0
|
|
20241007,153800,18753710,521,521,521,521,0
|
|
20241007,153700,18753710,521,521,521,521,0
|
|
20241007,153600,18753710,521,521,521,521,0
|
|
20241007,153500,18753710,521,521,521,521,0
|
|
20241007,153400,18753710,521,521,521,521,0
|
|
20241007,153300,18753710,521,521,521,521,0
|
|
20241007,153200,18753710,521,521,521,521,0
|
|
20241007,153100,18753710,521,521,521,521,0
|
|
20241007,153000,18753710,521,521,521,521,250
|
|
20241007,152900,18623460,522,522,522,522,0
|
|
20241007,152800,18623460,522,522,522,522,0
|
|
20241007,152700,18623460,522,522,522,522,0
|
|
20241007,152600,18623460,522,522,522,522,0
|
|
20241007,152500,18623460,522,522,522,522,0
|
|
20241007,152400,18623460,522,522,522,522,0
|
|
20241007,152300,18623460,522,522,522,522,0
|
|
20241007,152200,18623460,522,522,522,522,0
|
|
20241007,152100,18623460,522,522,522,522,0
|
|
20241007,152000,18623460,522,522,522,522,0
|
|
20241007,151900,18623460,522,521,523,521,33
|
|
20241007,151800,18606263,521,521,521,521,0
|
|
20241007,151700,18606263,521,522,522,521,31
|
|
20241007,151600,18590103,522,522,522,522,0
|
|
20241007,151500,18590103,522,522,522,522,0
|
|
20241007,151400,18590103,522,522,522,522,0
|
|
20241007,151300,18590103,522,522,522,522,1
|
|
20241007,151200,18589581,523,523,523,523,1
|
|
20241007,151100,18589058,523,523,523,523,0
|
|
20241007,151000,18589058,523,523,523,523,0
|
|
20241007,150900,18589058,523,523,523,523,10
|
|
20241007,150800,18583828,523,523,523,523,0
|
|
20241007,150700,18583828,523,523,523,523,0
|
|
20241007,150600,18583828,523,523,523,523,10
|
|
20241007,150500,18578598,523,523,523,523,1
|
|
20241007,150400,18578075,523,523,523,523,100
|
|
20241007,150300,18525775,523,523,523,523,0
|
|
20241007,150200,18525775,523,523,523,523,300
|
|
20241007,150100,18368875,523,523,523,523,0
|
|
20241007,150000,18368875,523,523,523,523,0
|
|
20241007,145900,18368875,523,523,523,523,0
|
|
20241007,145800,18368875,523,523,523,523,0
|
|
20241007,145700,18368875,523,523,523,523,1
|
|
20241007,145600,18368352,520,521,521,520,850
|
|
20241007,145500,17925926,521,521,521,521,0
|
|
20241007,145400,17925926,521,521,521,521,0
|
|
20241007,145300,17925926,521,521,521,521,0
|
|
20241007,145200,17925926,521,521,521,521,0
|
|
20241007,145100,17925926,521,521,521,521,0
|
|
20241007,145000,17925926,521,521,521,521,0
|
|
20241007,144900,17925926,521,521,521,521,0
|
|
20241007,144800,17925926,521,521,521,521,30
|
|
20241007,144700,17910296,522,522,522,522,50
|
|
20241007,144600,17884196,522,522,522,522,100
|
|
20241007,144500,17831996,520,520,520,520,0
|
|
20241007,144400,17831996,520,520,520,520,0
|
|
20241007,144300,17831996,520,520,520,520,0
|
|
20241007,144200,17831996,520,520,520,520,0
|
|
20241007,144100,17831996,520,520,520,520,0
|
|
20241007,144000,17831996,520,520,520,520,0
|
|
20241007,143900,17831996,520,520,520,520,0
|
|
20241007,143800,17831996,520,520,520,520,0
|
|
20241007,143700,17831996,520,520,520,520,0
|
|
20241007,143600,17831996,520,520,520,520,0
|
|
20241007,143500,17831996,520,520,520,520,0
|
|
20241007,143400,17831996,520,520,520,520,0
|
|
20241007,143300,17831996,520,520,520,520,0
|
|
20241007,143200,17831996,520,520,520,520,1000
|
|
20241007,143100,17311996,520,520,520,520,843
|
|
20241007,143000,16873636,521,521,521,521,0
|
|
20241007,142900,16873636,521,521,521,521,250
|
|
20241007,142800,16743386,521,521,521,521,565
|
|
20241007,142700,16449021,522,522,522,522,0
|
|
20241007,142600,16449021,522,522,522,522,0
|
|
20241007,142500,16449021,522,522,522,522,0
|
|
20241007,142400,16449021,522,522,522,522,0
|
|
20241007,142300,16449021,522,522,522,522,0
|
|
20241007,142200,16449021,522,522,522,522,0
|
|
20241007,142100,16449021,522,522,522,522,42
|
|
20241007,142000,16427097,523,523,523,523,0
|
|
20241007,141900,16427097,523,523,523,523,0
|
|
20241007,141800,16427097,523,523,523,523,0
|
|
20241007,141700,16427097,523,523,523,523,0
|
|
20241007,141600,16427097,523,523,523,523,0
|
|
20241007,141500,16427097,523,523,523,523,1
|
|
20241007,141400,16426574,523,523,523,523,0
|
|
20241007,141300,16426574,523,523,523,523,1000
|
|
20241007,141200,15903574,522,522,522,522,0
|
|
20241007,141100,15903574,522,522,522,522,0
|
|
20241007,141000,15903574,522,522,522,522,0
|
|
20241007,140900,15903574,522,522,522,522,0
|
|
20241007,140800,15903574,522,522,522,522,0
|
|
20241007,140700,15903574,522,522,522,522,0
|
|
20241007,140600,15903574,522,522,522,522,0
|
|
20241007,140500,15903574,522,522,522,522,0
|
|
20241007,140400,15903574,522,522,522,522,0
|
|
20241007,140300,15903574,522,522,522,522,0
|
|
20241007,140200,15903574,522,522,522,522,0
|
|
20241007,140100,15903574,522,522,522,522,0
|
|
20241007,140000,15903574,522,522,522,522,0
|
|
20241007,135900,15903574,522,522,522,522,0
|
|
20241007,135800,15903574,522,522,522,522,0
|
|
20241007,135700,15903574,522,522,522,522,0
|
|
20241007,135600,15903574,522,522,522,522,0
|
|
20241007,135500,15903574,522,522,522,522,0
|
|
20241007,135400,15903574,522,522,522,522,0
|
|
20241007,135300,15903574,522,522,522,522,0
|
|
20241007,135200,15903574,522,522,522,522,0
|
|
20241007,135100,15903574,522,522,522,522,0
|
|
20241007,135000,15903574,522,522,522,522,0
|
|
20241007,134900,15903574,522,522,522,522,1044
|
|
20241007,134800,15358606,522,522,522,522,0
|
|
20241007,134700,15358606,522,522,522,522,0
|
|
20241007,134600,15358606,522,522,522,522,1030
|
|
20241007,134500,14820946,522,522,522,522,0
|
|
20241007,134400,14820946,522,522,522,522,0
|
|
20241007,134300,14820946,522,522,522,522,10
|
|
20241007,134200,14815726,522,522,522,522,0
|
|
20241007,134100,14815726,522,522,522,522,1
|
|
20241007,134000,14815204,522,522,522,522,1
|
|
20241007,133900,14814682,522,522,522,522,0
|
|
20241007,133800,14814682,522,522,522,522,0
|
|
20241007,133700,14814682,522,522,522,522,0
|
|
20241007,133600,14814682,522,522,522,522,0
|
|
20241007,133500,14814682,522,522,522,522,200
|
|
20241007,133400,14710282,522,522,522,522,0
|
|
20241007,133300,14710282,522,522,522,522,0
|
|
20241007,133200,14710282,522,522,522,522,0
|
|
20241007,133100,14710282,522,522,522,522,0
|
|
20241007,133000,14710282,522,522,522,522,0
|
|
20241007,132900,14710282,522,522,522,522,0
|
|
20241007,132800,14710282,522,522,522,522,10
|
|
20241007,132700,14705062,522,522,522,522,30
|
|
20241007,132600,14689402,522,522,522,521,32
|
|
20241007,132500,14672699,522,522,522,522,0
|
|
20241007,132400,14672699,522,522,522,522,100
|
|
20241007,132300,14620499,522,522,522,522,0
|
|
20241007,132200,14620499,522,522,522,522,0
|
|
20241007,132100,14620499,522,522,522,522,0
|
|
20241007,132000,14620499,522,522,522,522,0
|
|
20241007,131900,14620499,522,522,522,522,0
|
|
20241007,131800,14620499,522,522,522,522,0
|
|
20241007,131700,14620499,522,522,522,522,0
|
|
20241007,131600,14620499,522,522,522,522,40
|
|
20241007,131500,14599619,523,523,523,523,0
|
|
20241007,131400,14599619,523,523,523,523,40
|
|
20241007,131300,14578699,524,524,524,524,0
|
|
20241007,131200,14578699,524,524,524,524,1
|
|
20241007,131100,14578175,524,524,524,524,0
|
|
20241007,131000,14578175,524,524,524,524,0
|
|
20241007,130900,14578175,524,524,524,524,0
|
|
20241007,130800,14578175,524,524,524,524,20
|
|
20241007,130700,14567695,524,524,524,524,0
|
|
20241007,130600,14567695,524,524,524,524,0
|
|
20241007,130500,14567695,524,524,524,524,0
|
|
20241007,130400,14567695,524,524,524,524,20
|
|
20241007,130300,14557215,525,525,525,525,0
|
|
20241007,130200,14557215,525,525,525,525,15
|
|
20241007,130100,14549340,525,525,525,525,5
|
|
20241007,130000,14546715,521,521,521,521,0
|
|
20241007,125900,14546715,521,521,521,521,1000
|
|
20241007,125800,14025715,521,522,522,521,500
|
|
20241007,125700,13764761,522,522,522,522,0
|
|
20241007,125600,13764761,522,522,522,522,0
|
|
20241007,125500,13764761,522,525,525,522,500
|
|
20241007,125400,13503678,526,526,526,526,300
|
|
20241007,125300,13345878,527,527,527,527,0
|
|
20241007,125200,13345878,527,527,527,527,0
|
|
20241007,125100,13345878,527,527,527,527,0
|
|
20241007,125000,13345878,527,527,527,527,0
|
|
20241007,124900,13345878,527,527,527,527,0
|
|
20241007,124800,13345878,527,527,527,527,0
|
|
20241007,124700,13345878,527,527,527,527,0
|
|
20241007,124600,13345878,527,527,527,527,0
|
|
20241007,124500,13345878,527,527,527,527,0
|
|
20241007,124400,13345878,527,527,527,527,0
|
|
20241007,124300,13345878,527,526,527,526,700
|
|
20241007,124200,12977318,526,526,526,526,0
|
|
20241007,124100,12977318,526,526,526,526,0
|
|
20241007,124000,12977318,526,526,526,526,0
|
|
20241007,123900,12977318,526,526,526,526,0
|
|
20241007,123800,12977318,526,526,526,526,0
|
|
20241007,123700,12977318,526,526,526,526,0
|
|
20241007,123600,12977318,526,526,526,526,0
|
|
20241007,123500,12977318,526,526,526,526,0
|
|
20241007,123400,12977318,526,526,526,526,0
|
|
20241007,123300,12977318,526,526,526,526,1
|
|
20241007,123200,12976792,526,526,526,526,0
|
|
20241007,123100,12976792,526,526,526,526,0
|
|
20241007,123000,12976792,526,526,526,526,0
|
|
20241007,122900,12976792,526,526,526,526,0
|
|
20241007,122800,12976792,526,526,526,526,0
|
|
20241007,122700,12976792,526,526,526,526,0
|
|
20241007,122600,12976792,526,526,526,526,0
|
|
20241007,122500,12976792,526,526,526,526,0
|
|
20241007,122400,12976792,526,526,526,526,0
|
|
20241007,122300,12976792,526,526,526,526,0
|
|
20241007,122200,12976792,526,526,526,526,0
|
|
20241007,122100,12976792,526,526,526,526,0
|
|
20241007,122000,12976792,526,526,526,526,0
|
|
20241007,121900,12976792,526,526,526,526,0
|
|
20241007,121800,12976792,526,526,526,526,0
|
|
20241007,121700,12976792,526,526,526,526,0
|
|
20241007,121600,12976792,526,526,526,526,0
|
|
20241007,121500,12976792,526,526,526,526,0
|
|
20241007,121400,12976792,526,526,526,526,0
|
|
20241007,121300,12976792,526,526,526,526,0
|
|
20241007,121200,12976792,526,526,526,526,0
|
|
20241007,121100,12976792,526,526,526,526,1
|
|
20241007,121000,12976266,526,526,526,526,0
|
|
20241007,120900,12976266,526,526,526,526,0
|
|
20241007,120800,12976266,526,526,526,526,0
|
|
20241007,120700,12976266,526,526,526,526,0
|
|
20241007,120600,12976266,526,526,526,526,0
|
|
20241007,120500,12976266,526,526,526,526,0
|
|
20241007,120400,12976266,526,526,526,526,0
|
|
20241007,120300,12976266,526,526,526,526,0
|
|
20241007,120200,12976266,526,526,526,526,0
|
|
20241007,120100,12976266,526,526,526,526,1
|
|
20241007,120000,12975740,526,526,526,526,1
|
|
20241007,115900,12975214,526,526,526,526,200
|
|
20241007,115800,12870014,525,525,525,525,0
|
|
20241007,115700,12870014,525,525,525,525,0
|
|
20241007,115600,12870014,525,525,525,525,0
|
|
20241007,115500,12870014,525,525,525,525,17
|
|
20241007,115400,12861089,525,525,525,525,0
|
|
20241007,115300,12861089,525,525,525,525,1
|
|
20241007,115200,12860564,525,525,525,525,0
|
|
20241007,115100,12860564,525,526,526,525,2
|
|
20241007,115000,12859513,525,525,525,525,1
|
|
20241007,114900,12858988,527,527,527,527,0
|
|
20241007,114800,12858988,527,527,527,527,0
|
|
20241007,114700,12858988,527,527,527,527,0
|
|
20241007,114600,12858988,527,527,527,527,0
|
|
20241007,114500,12858988,527,527,527,527,0
|
|
20241007,114400,12858988,527,527,527,527,0
|
|
20241007,114300,12858988,527,527,527,527,1
|
|
20241007,114200,12858461,523,523,523,523,0
|
|
20241007,114100,12858461,523,523,523,523,0
|
|
20241007,114000,12858461,523,523,523,523,500
|
|
20241007,113900,12596961,524,524,524,524,0
|
|
20241007,113800,12596961,524,524,524,524,0
|
|
20241007,113700,12596961,524,524,524,524,0
|
|
20241007,113600,12596961,524,524,524,524,0
|
|
20241007,113500,12596961,524,524,524,524,0
|
|
20241007,113400,12596961,524,524,524,524,0
|
|
20241007,113300,12596961,524,524,524,524,0
|
|
20241007,113200,12596961,524,524,524,524,0
|
|
20241007,113100,12596961,524,524,524,524,0
|
|
20241007,113000,12596961,524,524,524,524,0
|
|
20241007,112900,12596961,524,524,524,524,0
|
|
20241007,112800,12596961,524,524,524,524,0
|
|
20241007,112700,12596961,524,524,524,524,5094
|
|
20241007,112600,9927705,524,524,524,524,0
|
|
20241007,112500,9927705,524,524,524,524,0
|
|
20241007,112400,9927705,524,524,524,524,0
|
|
20241007,112300,9927705,524,524,524,524,0
|
|
20241007,112200,9927705,524,524,524,524,0
|
|
20241007,112100,9927705,524,524,524,524,0
|
|
20241007,112000,9927705,524,524,524,524,0
|
|
20241007,111900,9927705,524,524,524,524,0
|
|
20241007,111800,9927705,524,524,524,524,0
|
|
20241007,111700,9927705,524,524,524,524,0
|
|
20241007,111600,9927705,524,524,524,524,19
|
|
20241007,111500,9917749,524,524,524,524,0
|
|
20241007,111400,9917749,524,525,525,524,887
|
|
20241007,111300,9452958,524,524,524,524,0
|
|
20241007,111200,9452958,524,524,524,524,0
|
|
20241007,111100,9452958,524,524,524,524,0
|
|
20241007,111000,9452958,524,524,524,524,0
|
|
20241007,110900,9452958,524,524,524,524,0
|
|
20241007,110800,9452958,524,524,524,524,0
|
|
20241007,110700,9452958,524,524,524,524,0
|
|
20241007,110600,9452958,524,524,524,524,0
|
|
20241007,110500,9452958,524,524,524,524,0
|
|
20241007,110400,9452958,524,524,524,524,0
|
|
20241007,110300,9452958,524,524,524,524,368
|
|
20241007,110200,9260126,525,525,525,525,263
|
|
20241007,110100,9122051,527,527,527,527,0
|
|
20241007,110000,9122051,527,527,527,527,0
|
|
20241007,105900,9122051,527,527,527,527,0
|
|
20241007,105800,9122051,527,527,527,527,0
|
|
20241007,105700,9122051,527,527,527,527,0
|
|
20241007,105600,9122051,527,527,527,527,0
|
|
20241007,105500,9122051,527,527,527,527,0
|
|
20241007,105400,9122051,527,527,527,527,0
|
|
20241007,105300,9122051,527,527,527,527,984
|
|
20241007,105200,8603483,527,527,527,527,0
|
|
20241007,105100,8603483,527,527,527,527,0
|
|
20241007,105000,8603483,527,527,527,527,0
|
|
20241007,104900,8603483,527,527,527,527,0
|
|
20241007,104800,8603483,527,527,527,527,0
|
|
20241007,104700,8603483,527,527,527,527,0
|
|
20241007,104600,8603483,527,527,527,527,1
|
|
20241007,104500,8602956,527,527,527,527,0
|
|
20241007,104400,8602956,527,527,527,527,0
|
|
20241007,104300,8602956,527,527,527,527,0
|
|
20241007,104200,8602956,527,527,527,527,0
|
|
20241007,104100,8602956,527,527,527,527,0
|
|
20241007,104000,8602956,527,527,527,527,0
|
|
20241007,103900,8602956,527,527,527,527,0
|
|
20241007,103800,8602956,527,527,527,527,0
|
|
20241007,103700,8602956,527,527,527,527,0
|
|
20241007,103600,8602956,527,527,527,527,0
|
|
20241007,103500,8602956,527,527,527,527,0
|
|
20241007,103400,8602956,527,527,527,527,0
|
|
20241007,103300,8602956,527,527,527,527,0
|
|
20241007,103200,8602956,527,527,527,527,2
|
|
20241007,103100,8601902,524,524,524,524,0
|
|
20241007,103000,8601902,524,524,524,524,0
|
|
20241007,102900,8601902,524,524,524,524,0
|
|
20241007,102800,8601902,524,524,524,524,0
|
|
20241007,102700,8601902,524,524,524,524,0
|
|
20241007,102600,8601902,524,524,524,524,0
|
|
20241007,102500,8601902,524,524,524,524,0
|
|
20241007,102400,8601902,524,524,524,524,0
|
|
20241007,102300,8601902,524,524,524,524,0
|
|
20241007,102200,8601902,524,524,524,524,0
|
|
20241007,102100,8601902,524,524,524,524,0
|
|
20241007,102000,8601902,524,524,524,524,0
|
|
20241007,101900,8601902,524,524,524,524,0
|
|
20241007,101800,8601902,524,524,524,524,0
|
|
20241007,101700,8601902,524,524,524,524,0
|
|
20241007,101600,8601902,524,524,524,524,0
|
|
20241007,101500,8601902,524,524,524,524,0
|
|
20241007,101400,8601902,524,524,524,524,0
|
|
20241007,101300,8601902,524,524,524,524,0
|
|
20241007,101200,8601902,524,524,524,524,140
|
|
20241007,101100,8528542,527,527,527,527,0
|
|
20241007,101000,8528542,527,527,527,527,0
|
|
20241007,100900,8528542,527,527,527,527,10
|
|
20241007,100800,8523272,527,527,527,527,0
|
|
20241007,100700,8523272,527,525,527,525,125
|
|
20241007,100600,8457511,526,526,526,526,0
|
|
20241007,100500,8457511,526,526,526,526,0
|
|
20241007,100400,8457511,526,526,526,526,0
|
|
20241007,100300,8457511,526,526,526,526,0
|
|
20241007,100200,8457511,526,526,526,526,1
|
|
20241007,100100,8456985,523,523,523,523,0
|
|
20241007,100000,8456985,523,523,523,523,0
|
|
20241007,095900,8456985,523,523,523,523,0
|
|
20241007,095800,8456985,523,524,524,523,240
|
|
20241007,095700,8331364,524,524,524,524,0
|
|
20241007,095600,8331364,524,524,524,524,0
|
|
20241007,095500,8331364,524,524,524,524,0
|
|
20241007,095400,8331364,524,524,524,524,0
|
|
20241007,095300,8331364,524,524,524,524,0
|
|
20241007,095200,8331364,524,524,524,524,0
|
|
20241007,095100,8331364,524,524,524,524,0
|
|
20241007,095000,8331364,524,524,524,524,0
|
|
20241007,094900,8331364,524,524,524,524,0
|
|
20241007,094800,8331364,524,524,524,524,0
|
|
20241007,094700,8331364,524,524,524,524,0
|
|
20241007,094600,8331364,524,524,524,524,0
|
|
20241007,094500,8331364,524,524,524,524,0
|
|
20241007,094400,8331364,524,524,524,524,0
|
|
20241007,094300,8331364,524,524,524,524,0
|
|
20241007,094200,8331364,524,524,524,524,660
|
|
20241007,094100,7985524,521,529,529,521,3001
|
|
20241007,094000,6418175,529,529,529,529,1
|
|
20241007,093900,6417646,529,528,529,528,20
|
|
20241007,093800,6407081,528,528,528,528,6
|
|
20241007,093700,6403913,528,528,528,528,0
|
|
20241007,093600,6403913,528,528,528,528,2
|
|
20241007,093500,6402857,526,526,526,526,0
|
|
20241007,093400,6402857,526,526,526,521,152
|
|
20241007,093300,6323210,526,526,526,526,0
|
|
20241007,093200,6323210,526,526,526,526,0
|
|
20241007,093100,6323210,526,526,526,526,1
|
|
20241007,093000,6322684,526,526,526,526,0
|
|
20241007,092900,6322684,526,526,526,526,11
|
|
20241007,092800,6316898,526,526,526,526,0
|
|
20241007,092700,6316898,526,526,526,526,100
|
|
20241007,092600,6264298,526,526,526,526,2
|
|
20241007,092500,6263246,528,528,528,528,0
|
|
20241007,092400,6263246,528,528,528,528,0
|
|
20241007,092300,6263246,528,528,528,528,2
|
|
20241007,092200,6262190,526,527,527,526,412
|
|
20241007,092100,6045390,527,527,527,527,144
|
|
20241007,092000,5969502,526,526,526,526,0
|
|
20241007,091900,5969502,526,526,526,526,1
|
|
20241007,091800,5968976,527,526,527,526,6
|
|
20241007,091700,5965819,520,526,526,520,316
|
|
20241007,091600,5800026,527,527,527,527,305
|
|
20241007,091500,5639291,528,528,528,528,0
|
|
20241007,091400,5639291,528,528,528,528,0
|
|
20241007,091300,5639291,528,528,528,528,5
|
|
20241007,091200,5636651,527,527,527,527,11
|
|
20241007,091100,5630854,529,530,530,529,11
|
|
20241007,091000,5625034,529,530,530,529,161
|
|
20241007,090900,5539854,532,532,532,532,1
|
|
20241007,090800,5539322,532,532,532,532,82
|
|
20241007,090700,5495698,532,529,532,529,160
|
|
20241007,090600,5411055,529,531,531,529,1959
|
|
20241007,090500,4372426,532,532,533,530,1994
|
|
20241007,090400,3312281,532,527,532,527,1579
|
|
20241007,090300,2476206,527,524,527,524,329
|
|
20241007,090200,2303273,524,522,524,522,547
|
|
20241007,090100,2017302,521,518,522,517,531
|
|
20241007,090000,1740877,520,517,520,515,3369
|