589 lines
25 KiB
CSV
589 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184600,52000530,508,508,508,508,441
|
|
20241007,184500,52000530,508,508,508,508,0
|
|
20241007,184400,52000530,508,508,508,508,0
|
|
20241007,184300,52000530,508,508,508,508,0
|
|
20241007,184200,52000530,508,508,508,508,0
|
|
20241007,184100,52000530,508,508,508,508,0
|
|
20241007,184000,52000530,508,508,508,508,0
|
|
20241007,183900,52000530,508,508,508,508,0
|
|
20241007,183800,52000530,508,508,508,508,0
|
|
20241007,183700,52000530,508,508,508,508,0
|
|
20241007,183600,52000530,508,508,508,508,0
|
|
20241007,183500,52000530,508,508,508,508,0
|
|
20241007,183400,52000530,508,508,508,508,0
|
|
20241007,183300,52000530,508,508,508,508,0
|
|
20241007,183200,52000530,508,508,508,508,0
|
|
20241007,183100,52000530,508,508,508,508,0
|
|
20241007,183000,52000530,508,508,508,508,0
|
|
20241007,182900,52000530,508,508,508,508,0
|
|
20241007,182800,52000530,508,508,508,508,0
|
|
20241007,182700,52000530,508,508,508,508,0
|
|
20241007,182600,52000530,508,508,508,508,0
|
|
20241007,182500,52000530,508,508,508,508,0
|
|
20241007,182400,52000530,508,508,508,508,0
|
|
20241007,182300,52000530,508,508,508,508,0
|
|
20241007,182200,52000530,508,508,508,508,0
|
|
20241007,182100,52000530,508,508,508,508,0
|
|
20241007,182000,52000530,508,508,508,508,0
|
|
20241007,181900,52000530,508,508,508,508,0
|
|
20241007,181800,52000530,508,508,508,508,0
|
|
20241007,181700,52000530,508,508,508,508,0
|
|
20241007,181600,52000530,508,508,508,508,441
|
|
20241007,181500,52000530,508,508,508,508,0
|
|
20241007,181400,52000530,508,508,508,508,0
|
|
20241007,181300,52000530,508,508,508,508,0
|
|
20241007,181200,52000530,508,508,508,508,0
|
|
20241007,181100,52000530,508,508,508,508,0
|
|
20241007,181000,52000530,508,508,508,508,0
|
|
20241007,180900,52000530,508,508,508,508,0
|
|
20241007,180800,52000530,508,508,508,508,0
|
|
20241007,180700,52000530,508,508,508,508,0
|
|
20241007,180600,52000530,508,508,508,508,0
|
|
20241007,180500,52000530,508,508,508,508,0
|
|
20241007,180400,52000530,508,508,508,508,0
|
|
20241007,180300,52000530,508,508,508,508,0
|
|
20241007,180200,52000530,508,508,508,508,0
|
|
20241007,180100,52000530,508,508,508,508,0
|
|
20241007,180000,52000530,508,508,508,508,0
|
|
20241007,175900,52000530,508,508,508,508,0
|
|
20241007,175800,52000530,508,508,508,508,0
|
|
20241007,175700,52000530,508,508,508,508,0
|
|
20241007,175600,52000530,508,508,508,508,0
|
|
20241007,175500,52000530,508,508,508,508,0
|
|
20241007,175400,52000530,508,508,508,508,0
|
|
20241007,175300,52000530,508,508,508,508,0
|
|
20241007,175200,52000530,508,508,508,508,0
|
|
20241007,175100,52000530,508,508,508,508,0
|
|
20241007,175000,52000530,508,508,508,508,0
|
|
20241007,174900,52000530,508,508,508,508,0
|
|
20241007,174800,52000530,508,508,508,508,0
|
|
20241007,174700,52000530,508,508,508,508,0
|
|
20241007,174600,52000530,508,508,508,508,441
|
|
20241007,174500,52000530,508,508,508,508,0
|
|
20241007,174400,52000530,508,508,508,508,0
|
|
20241007,174300,52000530,508,508,508,508,0
|
|
20241007,174200,52000530,508,508,508,508,0
|
|
20241007,174100,52000530,508,508,508,508,0
|
|
20241007,174000,52000530,508,508,508,508,0
|
|
20241007,173900,52000530,508,508,508,508,0
|
|
20241007,173800,52000530,508,508,508,508,0
|
|
20241007,173700,52000530,508,508,508,508,0
|
|
20241007,173600,52000530,508,508,508,508,0
|
|
20241007,173500,52000530,508,508,508,508,0
|
|
20241007,173400,52000530,508,508,508,508,0
|
|
20241007,173300,52000530,508,508,508,508,0
|
|
20241007,173200,52000530,508,508,508,508,0
|
|
20241007,173100,52000530,508,508,508,508,0
|
|
20241007,173000,52000530,508,508,508,508,0
|
|
20241007,172900,52000530,508,508,508,508,0
|
|
20241007,172800,52000530,508,508,508,508,0
|
|
20241007,172700,52000530,508,508,508,508,0
|
|
20241007,172600,52000530,508,508,508,508,0
|
|
20241007,172500,52000530,508,508,508,508,0
|
|
20241007,172400,52000530,508,508,508,508,0
|
|
20241007,172300,52000530,508,508,508,508,0
|
|
20241007,172200,52000530,508,508,508,508,0
|
|
20241007,172100,52000530,508,508,508,508,0
|
|
20241007,172000,52000530,508,508,508,508,0
|
|
20241007,171900,52000530,508,508,508,508,0
|
|
20241007,171800,52000530,508,508,508,508,0
|
|
20241007,171700,52000530,508,508,508,508,0
|
|
20241007,171600,52000530,508,508,508,508,441
|
|
20241007,171500,52000530,508,508,508,508,0
|
|
20241007,171400,52000530,508,508,508,508,0
|
|
20241007,171300,52000530,508,508,508,508,0
|
|
20241007,171200,52000530,508,508,508,508,0
|
|
20241007,171100,52000530,508,508,508,508,0
|
|
20241007,171000,52000530,508,508,508,508,0
|
|
20241007,170900,52000530,508,508,508,508,0
|
|
20241007,170800,52000530,508,508,508,508,0
|
|
20241007,170700,52000530,508,508,508,508,0
|
|
20241007,170600,52000530,508,508,508,508,0
|
|
20241007,170500,52000530,508,508,508,508,0
|
|
20241007,170400,52000530,508,508,508,508,0
|
|
20241007,170300,52000530,508,508,508,508,0
|
|
20241007,170200,52000530,508,508,508,508,0
|
|
20241007,170100,52000530,508,508,508,508,0
|
|
20241007,170000,52000530,508,508,508,508,0
|
|
20241007,165900,52000530,508,508,508,508,0
|
|
20241007,165800,52000530,508,508,508,508,0
|
|
20241007,165700,52000530,508,508,508,508,0
|
|
20241007,165600,52000530,508,508,508,508,0
|
|
20241007,165500,52000530,508,508,508,508,0
|
|
20241007,165400,52000530,508,508,508,508,0
|
|
20241007,165300,52000530,508,508,508,508,0
|
|
20241007,165200,52000530,508,508,508,508,0
|
|
20241007,165100,52000530,508,508,508,508,0
|
|
20241007,165000,52000530,508,508,508,508,0
|
|
20241007,164900,52000530,508,508,508,508,0
|
|
20241007,164800,52000530,508,508,508,508,0
|
|
20241007,164700,52000530,508,508,508,508,0
|
|
20241007,164600,52000530,508,508,508,508,441
|
|
20241007,164500,52000530,508,508,508,508,0
|
|
20241007,164400,52000530,508,508,508,508,0
|
|
20241007,164300,52000530,508,508,508,508,0
|
|
20241007,164200,52000530,508,508,508,508,0
|
|
20241007,164100,52000530,508,508,508,508,0
|
|
20241007,164000,52000530,508,508,508,508,0
|
|
20241007,163900,52000530,508,508,508,508,0
|
|
20241007,163800,52000530,508,508,508,508,0
|
|
20241007,163700,52000530,508,508,508,508,0
|
|
20241007,163600,52000530,508,508,508,508,0
|
|
20241007,163500,52000530,508,508,508,508,0
|
|
20241007,163400,52000530,508,508,508,508,0
|
|
20241007,163300,52000530,508,508,508,508,0
|
|
20241007,163200,52000530,508,508,508,508,0
|
|
20241007,163100,52000530,508,508,508,508,0
|
|
20241007,163000,52000530,508,508,508,508,0
|
|
20241007,162900,52000530,508,508,508,508,0
|
|
20241007,162800,52000530,508,508,508,508,0
|
|
20241007,162700,52000530,508,508,508,508,0
|
|
20241007,162600,52000530,508,508,508,508,0
|
|
20241007,162500,52000530,508,508,508,508,0
|
|
20241007,162400,52000530,508,508,508,508,0
|
|
20241007,162300,52000530,508,508,508,508,0
|
|
20241007,162200,52000530,508,508,508,508,0
|
|
20241007,162100,52000530,508,508,508,508,0
|
|
20241007,162000,52000530,508,508,508,508,0
|
|
20241007,161900,52000530,508,508,508,508,0
|
|
20241007,161800,52000530,508,508,508,508,0
|
|
20241007,161700,52000530,508,508,508,508,0
|
|
20241007,161600,52000530,508,508,508,508,441
|
|
20241007,161500,52000530,508,508,508,508,0
|
|
20241007,161400,52000530,508,508,508,508,0
|
|
20241007,161300,52000530,508,508,508,508,0
|
|
20241007,161200,52000530,508,508,508,508,0
|
|
20241007,161100,52000530,508,508,508,508,0
|
|
20241007,161000,52000530,508,508,508,508,0
|
|
20241007,160900,52000530,508,508,508,508,0
|
|
20241007,160800,52000530,508,508,508,508,0
|
|
20241007,160700,52000530,508,508,508,508,0
|
|
20241007,160600,52000530,508,508,508,508,0
|
|
20241007,160500,52000530,508,508,508,508,0
|
|
20241007,160400,52000530,508,508,508,508,0
|
|
20241007,160300,52000530,508,508,508,508,0
|
|
20241007,160200,52000530,508,508,508,508,0
|
|
20241007,160100,52000530,508,508,508,508,0
|
|
20241007,160000,52000530,508,508,508,508,0
|
|
20241007,155900,52000530,508,508,508,508,0
|
|
20241007,155800,52000530,508,508,508,508,0
|
|
20241007,155700,52000530,508,508,508,508,0
|
|
20241007,155600,52000530,508,508,508,508,0
|
|
20241007,155500,52000530,508,508,508,508,0
|
|
20241007,155400,52000530,508,508,508,508,0
|
|
20241007,155300,52000530,508,508,508,508,0
|
|
20241007,155200,52000530,508,508,508,508,0
|
|
20241007,155100,52000530,508,508,508,508,0
|
|
20241007,155000,52000530,508,508,508,508,0
|
|
20241007,154900,52000530,508,508,508,508,0
|
|
20241007,154800,52000530,508,508,508,508,0
|
|
20241007,154700,52000530,508,508,508,508,0
|
|
20241007,154600,52000530,508,508,508,508,441
|
|
20241007,154500,52000530,508,508,508,508,0
|
|
20241007,154400,52000530,508,508,508,508,0
|
|
20241007,154300,52000530,508,508,508,508,0
|
|
20241007,154200,52000530,508,508,508,508,0
|
|
20241007,154100,52000530,508,508,508,508,0
|
|
20241007,154000,52000530,508,508,508,508,0
|
|
20241007,153900,52000530,508,508,508,508,0
|
|
20241007,153800,52000530,508,508,508,508,0
|
|
20241007,153700,52000530,508,508,508,508,0
|
|
20241007,153600,52000530,508,508,508,508,0
|
|
20241007,153500,52000530,508,508,508,508,0
|
|
20241007,153400,52000530,508,508,508,508,0
|
|
20241007,153300,52000530,508,508,508,508,0
|
|
20241007,153200,52000530,508,508,508,508,0
|
|
20241007,153100,52000530,508,508,508,508,0
|
|
20241007,153000,52000530,508,508,508,508,441
|
|
20241007,152900,51776502,508,508,508,508,0
|
|
20241007,152800,51776502,508,508,508,508,0
|
|
20241007,152700,51776502,508,508,508,508,0
|
|
20241007,152600,51776502,508,508,508,508,0
|
|
20241007,152500,51776502,508,508,508,508,0
|
|
20241007,152400,51776502,508,508,508,508,0
|
|
20241007,152300,51776502,508,508,508,508,0
|
|
20241007,152200,51776502,508,508,508,508,0
|
|
20241007,152100,51776502,508,508,508,508,0
|
|
20241007,152000,51776502,508,508,508,508,0
|
|
20241007,151900,51776502,508,508,508,508,0
|
|
20241007,151800,51776502,508,508,508,508,0
|
|
20241007,151700,51776502,508,508,508,508,0
|
|
20241007,151600,51776502,508,508,508,508,0
|
|
20241007,151500,51776502,508,508,508,508,0
|
|
20241007,151400,51776502,508,508,508,508,0
|
|
20241007,151300,51776502,508,507,508,507,91
|
|
20241007,151200,51730364,508,508,508,508,2
|
|
20241007,151100,51729348,507,507,507,507,5
|
|
20241007,151000,51726813,506,506,506,506,1
|
|
20241007,150900,51726307,508,508,508,508,0
|
|
20241007,150800,51726307,508,508,508,508,0
|
|
20241007,150700,51726307,508,508,508,508,0
|
|
20241007,150600,51726307,508,508,508,508,0
|
|
20241007,150500,51726307,508,508,508,508,0
|
|
20241007,150400,51726307,508,508,508,508,0
|
|
20241007,150300,51726307,508,508,508,508,0
|
|
20241007,150200,51726307,508,508,508,508,0
|
|
20241007,150100,51726307,508,508,508,508,0
|
|
20241007,150000,51726307,508,508,508,508,1
|
|
20241007,145900,51725799,508,507,508,506,4992
|
|
20241007,145800,49197561,508,508,508,508,0
|
|
20241007,145700,49197561,508,508,508,508,10
|
|
20241007,145600,49192481,508,508,508,508,0
|
|
20241007,145500,49192481,508,508,508,508,0
|
|
20241007,145400,49192481,508,508,508,508,1983
|
|
20241007,145300,48185117,508,508,508,508,1000
|
|
20241007,145200,47677117,507,507,507,507,0
|
|
20241007,145100,47677117,507,507,507,507,0
|
|
20241007,145000,47677117,507,507,507,507,1
|
|
20241007,144900,47676610,508,508,508,508,0
|
|
20241007,144800,47676610,508,508,508,508,0
|
|
20241007,144700,47676610,508,508,508,508,0
|
|
20241007,144600,47676610,508,508,508,508,0
|
|
20241007,144500,47676610,508,508,508,508,0
|
|
20241007,144400,47676610,508,508,508,508,0
|
|
20241007,144300,47676610,508,508,508,508,0
|
|
20241007,144200,47676610,508,508,508,508,0
|
|
20241007,144100,47676610,508,508,508,508,0
|
|
20241007,144000,47676610,508,508,508,508,1
|
|
20241007,143900,47676102,508,508,508,508,0
|
|
20241007,143800,47676102,508,508,508,508,0
|
|
20241007,143700,47676102,508,508,508,508,0
|
|
20241007,143600,47676102,508,508,508,508,0
|
|
20241007,143500,47676102,508,508,508,508,0
|
|
20241007,143400,47676102,508,508,508,508,0
|
|
20241007,143300,47676102,508,508,508,508,0
|
|
20241007,143200,47676102,508,508,508,508,0
|
|
20241007,143100,47676102,508,508,508,508,0
|
|
20241007,143000,47676102,508,507,508,507,11
|
|
20241007,142900,47670515,508,508,508,508,0
|
|
20241007,142800,47670515,508,508,508,508,0
|
|
20241007,142700,47670515,508,508,508,508,0
|
|
20241007,142600,47670515,508,508,508,508,0
|
|
20241007,142500,47670515,508,508,508,508,0
|
|
20241007,142400,47670515,508,508,508,508,107
|
|
20241007,142300,47616159,508,507,508,507,500
|
|
20241007,142200,47362628,506,506,506,506,0
|
|
20241007,142100,47362628,506,506,506,506,0
|
|
20241007,142000,47362628,506,507,507,506,3
|
|
20241007,141900,47361109,507,507,507,507,0
|
|
20241007,141800,47361109,507,507,507,507,0
|
|
20241007,141700,47361109,507,507,507,507,0
|
|
20241007,141600,47361109,507,507,507,507,0
|
|
20241007,141500,47361109,507,507,507,507,1530
|
|
20241007,141400,46585399,507,507,507,507,759
|
|
20241007,141300,46200586,507,507,507,507,0
|
|
20241007,141200,46200586,507,507,507,507,0
|
|
20241007,141100,46200586,507,507,507,507,0
|
|
20241007,141000,46200586,507,507,507,507,3
|
|
20241007,140900,46199065,508,508,508,508,0
|
|
20241007,140800,46199065,508,508,508,508,0
|
|
20241007,140700,46199065,508,508,508,508,0
|
|
20241007,140600,46199065,508,508,508,508,0
|
|
20241007,140500,46199065,508,508,508,508,0
|
|
20241007,140400,46199065,508,508,508,508,0
|
|
20241007,140300,46199065,508,508,508,508,0
|
|
20241007,140200,46199065,508,508,508,508,0
|
|
20241007,140100,46199065,508,508,508,508,0
|
|
20241007,140000,46199065,508,508,508,508,1
|
|
20241007,135900,46198557,508,508,508,508,0
|
|
20241007,135800,46198557,508,508,508,508,0
|
|
20241007,135700,46198557,508,508,508,508,0
|
|
20241007,135600,46198557,508,508,508,508,0
|
|
20241007,135500,46198557,508,508,508,508,0
|
|
20241007,135400,46198557,508,508,508,508,0
|
|
20241007,135300,46198557,508,508,508,508,0
|
|
20241007,135200,46198557,508,507,508,507,110
|
|
20241007,135100,46142777,508,508,508,508,20
|
|
20241007,135000,46132617,508,507,508,507,21
|
|
20241007,134900,46121950,508,508,508,508,30
|
|
20241007,134800,46106710,507,507,507,507,200
|
|
20241007,134700,46005310,508,508,508,508,6
|
|
20241007,134600,46002262,508,508,508,508,50
|
|
20241007,134500,45976862,507,508,508,507,1205
|
|
20241007,134400,45364927,508,508,508,508,0
|
|
20241007,134300,45364927,508,508,508,508,953
|
|
20241007,134200,44880803,507,507,507,507,1
|
|
20241007,134100,44880296,508,508,508,508,0
|
|
20241007,134000,44880296,508,508,508,508,46
|
|
20241007,133900,44856928,508,508,508,508,50
|
|
20241007,133800,44831528,508,508,508,508,0
|
|
20241007,133700,44831528,508,508,508,508,1000
|
|
20241007,133600,44323528,508,508,508,508,7
|
|
20241007,133500,44319972,508,508,508,508,10
|
|
20241007,133400,44314892,508,508,508,508,20
|
|
20241007,133300,44304732,508,508,508,508,20
|
|
20241007,133200,44294572,507,507,507,507,15
|
|
20241007,133100,44286967,507,507,507,507,0
|
|
20241007,133000,44286967,507,507,507,507,105
|
|
20241007,132900,44233732,508,508,508,508,10
|
|
20241007,132800,44228652,508,508,508,508,173
|
|
20241007,132700,44140768,508,508,508,508,50
|
|
20241007,132600,44115368,507,507,507,507,0
|
|
20241007,132500,44115368,507,507,507,507,0
|
|
20241007,132400,44115368,507,507,507,507,1002
|
|
20241007,132300,43607354,507,507,507,507,1302
|
|
20241007,132200,42947240,507,507,507,507,0
|
|
20241007,132100,42947240,507,507,507,507,0
|
|
20241007,132000,42947240,507,507,507,507,1
|
|
20241007,131900,42946733,507,507,507,507,0
|
|
20241007,131800,42946733,507,507,507,507,957
|
|
20241007,131700,42461534,507,507,507,507,0
|
|
20241007,131600,42461534,507,507,507,507,0
|
|
20241007,131500,42461534,507,507,507,507,0
|
|
20241007,131400,42461534,507,507,507,507,1
|
|
20241007,131300,42461027,507,506,507,506,991
|
|
20241007,131200,41958592,506,506,506,506,0
|
|
20241007,131100,41958592,506,506,506,506,0
|
|
20241007,131000,41958592,506,506,506,506,23
|
|
20241007,130900,41946954,506,506,506,506,500
|
|
20241007,130800,41693954,506,506,506,506,0
|
|
20241007,130700,41693954,506,506,506,506,0
|
|
20241007,130600,41693954,506,506,506,506,0
|
|
20241007,130500,41693954,506,506,506,506,0
|
|
20241007,130400,41693954,506,506,506,506,0
|
|
20241007,130300,41693954,506,506,506,506,0
|
|
20241007,130200,41693954,506,506,507,506,2099
|
|
20241007,130100,40630377,506,506,506,506,0
|
|
20241007,130000,40630377,506,506,506,506,1
|
|
20241007,125900,40629871,506,506,506,506,0
|
|
20241007,125800,40629871,506,506,506,506,567
|
|
20241007,125700,40342969,506,506,506,506,0
|
|
20241007,125600,40342969,506,506,506,506,0
|
|
20241007,125500,40342969,506,506,506,506,0
|
|
20241007,125400,40342969,506,506,506,506,0
|
|
20241007,125300,40342969,506,506,506,506,0
|
|
20241007,125200,40342969,506,506,506,506,1
|
|
20241007,125100,40342463,504,504,504,504,0
|
|
20241007,125000,40342463,504,504,504,504,51
|
|
20241007,124900,40316759,506,506,506,506,0
|
|
20241007,124800,40316759,506,506,506,506,0
|
|
20241007,124700,40316759,506,506,506,506,100
|
|
20241007,124600,40266159,506,506,506,506,0
|
|
20241007,124500,40266159,506,506,506,506,0
|
|
20241007,124400,40266159,506,506,506,506,0
|
|
20241007,124300,40266159,506,506,506,506,0
|
|
20241007,124200,40266159,506,506,506,506,0
|
|
20241007,124100,40266159,506,506,506,506,0
|
|
20241007,124000,40266159,506,506,506,506,1
|
|
20241007,123900,40265653,506,506,506,506,10
|
|
20241007,123800,40260593,506,506,506,506,11
|
|
20241007,123700,40255027,506,506,506,506,522
|
|
20241007,123600,39990895,506,506,506,506,2000
|
|
20241007,123500,38978895,505,505,505,505,0
|
|
20241007,123400,38978895,505,505,505,505,290
|
|
20241007,123300,38832445,505,505,505,505,1
|
|
20241007,123200,38831940,504,504,504,504,0
|
|
20241007,123100,38831940,504,504,504,504,0
|
|
20241007,123000,38831940,504,504,504,504,1
|
|
20241007,122900,38831436,505,505,505,505,0
|
|
20241007,122800,38831436,505,505,505,505,100
|
|
20241007,122700,38780936,506,506,506,506,1
|
|
20241007,122600,38780430,506,506,506,506,0
|
|
20241007,122500,38780430,506,506,506,506,0
|
|
20241007,122400,38780430,506,506,506,506,0
|
|
20241007,122300,38780430,506,506,506,506,0
|
|
20241007,122200,38780430,506,506,506,506,0
|
|
20241007,122100,38780430,506,506,506,506,0
|
|
20241007,122000,38780430,506,506,506,506,1
|
|
20241007,121900,38779924,506,506,506,506,0
|
|
20241007,121800,38779924,506,506,506,506,0
|
|
20241007,121700,38779924,506,506,506,506,0
|
|
20241007,121600,38779924,506,506,506,506,0
|
|
20241007,121500,38779924,506,506,506,506,1
|
|
20241007,121400,38779418,504,504,504,504,0
|
|
20241007,121300,38779418,504,504,504,504,0
|
|
20241007,121200,38779418,504,504,504,504,4301
|
|
20241007,121100,36611714,505,505,505,505,199
|
|
20241007,121000,36511219,505,505,505,505,1
|
|
20241007,120900,36510714,506,506,506,506,0
|
|
20241007,120800,36510714,506,506,506,506,1
|
|
20241007,120700,36510208,505,505,505,505,0
|
|
20241007,120600,36510208,505,505,505,505,0
|
|
20241007,120500,36510208,505,505,505,505,2
|
|
20241007,120400,36509198,505,505,505,505,0
|
|
20241007,120300,36509198,505,505,505,505,0
|
|
20241007,120200,36509198,505,505,505,505,0
|
|
20241007,120100,36509198,505,505,505,505,300
|
|
20241007,120000,36357698,505,505,505,505,651
|
|
20241007,115900,36028943,505,505,505,505,0
|
|
20241007,115800,36028943,505,505,505,505,15
|
|
20241007,115700,36021368,505,505,505,505,0
|
|
20241007,115600,36021368,505,505,505,505,250
|
|
20241007,115500,35895118,505,505,505,505,0
|
|
20241007,115400,35895118,505,505,505,505,484
|
|
20241007,115300,35650698,505,505,505,505,1216
|
|
20241007,115200,35036618,504,504,504,504,0
|
|
20241007,115100,35036618,504,504,504,504,0
|
|
20241007,115000,35036618,504,504,504,504,1
|
|
20241007,114900,35036114,505,505,505,505,0
|
|
20241007,114800,35036114,505,505,505,505,0
|
|
20241007,114700,35036114,505,505,505,505,499
|
|
20241007,114600,34784119,505,505,505,505,0
|
|
20241007,114500,34784119,505,505,505,505,1
|
|
20241007,114400,34783614,506,506,506,506,0
|
|
20241007,114300,34783614,506,506,506,506,0
|
|
20241007,114200,34783614,506,506,506,506,1
|
|
20241007,114100,34783108,506,506,506,506,0
|
|
20241007,114000,34783108,506,506,506,506,1
|
|
20241007,113900,34782602,506,506,506,506,2
|
|
20241007,113800,34781590,505,505,505,505,0
|
|
20241007,113700,34781590,505,505,505,505,0
|
|
20241007,113600,34781590,505,505,505,505,30
|
|
20241007,113500,34766440,506,505,506,505,500
|
|
20241007,113400,34513870,505,505,505,505,0
|
|
20241007,113300,34513870,505,505,505,505,0
|
|
20241007,113200,34513870,505,505,505,505,1
|
|
20241007,113100,34513365,504,504,504,504,0
|
|
20241007,113000,34513365,504,504,504,504,1
|
|
20241007,112900,34512861,505,505,505,505,0
|
|
20241007,112800,34512861,505,505,505,505,0
|
|
20241007,112700,34512861,505,505,505,505,0
|
|
20241007,112600,34512861,505,505,505,505,0
|
|
20241007,112500,34512861,505,505,505,505,0
|
|
20241007,112400,34512861,505,505,505,505,0
|
|
20241007,112300,34512861,505,505,505,505,0
|
|
20241007,112200,34512861,505,505,505,505,0
|
|
20241007,112100,34512861,505,505,505,505,0
|
|
20241007,112000,34512861,505,505,505,505,1
|
|
20241007,111900,34512356,505,505,505,505,0
|
|
20241007,111800,34512356,505,505,505,505,2
|
|
20241007,111700,34511346,505,505,505,505,0
|
|
20241007,111600,34511346,505,505,505,505,608
|
|
20241007,111500,34204306,505,505,505,505,3392
|
|
20241007,111400,32491346,505,505,505,505,400
|
|
20241007,111300,32289346,505,505,505,505,200
|
|
20241007,111200,32188346,505,505,505,505,0
|
|
20241007,111100,32188346,505,505,505,505,10
|
|
20241007,111000,32183296,504,504,504,504,1
|
|
20241007,110900,32182792,504,504,504,504,11
|
|
20241007,110800,32177248,505,505,505,505,0
|
|
20241007,110700,32177248,505,505,505,505,1020
|
|
20241007,110600,31662148,505,505,505,505,1000
|
|
20241007,110500,31157148,505,505,505,505,2
|
|
20241007,110400,31156138,505,505,505,505,0
|
|
20241007,110300,31156138,505,505,505,505,0
|
|
20241007,110200,31156138,505,505,505,505,1000
|
|
20241007,110100,30651138,505,505,505,505,0
|
|
20241007,110000,30651138,505,505,505,505,2001
|
|
20241007,105900,29640633,504,504,504,504,0
|
|
20241007,105800,29640633,504,504,504,504,0
|
|
20241007,105700,29640633,504,504,504,504,0
|
|
20241007,105600,29640633,504,504,504,504,0
|
|
20241007,105500,29640633,504,504,504,504,0
|
|
20241007,105400,29640633,504,504,504,504,862
|
|
20241007,105300,29206185,504,504,504,504,0
|
|
20241007,105200,29206185,504,504,504,504,1
|
|
20241007,105100,29205681,504,504,504,504,7
|
|
20241007,105000,29202153,503,503,503,503,1
|
|
20241007,104900,29201650,504,504,504,504,0
|
|
20241007,104800,29201650,504,504,504,504,0
|
|
20241007,104700,29201650,504,504,504,504,0
|
|
20241007,104600,29201650,504,504,504,504,0
|
|
20241007,104500,29201650,504,504,504,504,0
|
|
20241007,104400,29201650,504,504,504,504,0
|
|
20241007,104300,29201650,504,504,504,504,0
|
|
20241007,104200,29201650,504,504,504,504,11
|
|
20241007,104100,29196106,502,502,502,502,0
|
|
20241007,104000,29196106,502,505,505,502,295
|
|
20241007,103900,29047526,504,504,504,504,0
|
|
20241007,103800,29047526,504,504,504,504,502
|
|
20241007,103700,28794518,505,505,505,505,2
|
|
20241007,103600,28793508,505,505,505,505,0
|
|
20241007,103500,28793508,505,505,505,505,0
|
|
20241007,103400,28793508,505,505,505,505,501
|
|
20241007,103300,28540503,504,504,504,504,0
|
|
20241007,103200,28540503,504,504,504,504,0
|
|
20241007,103100,28540503,504,504,504,504,0
|
|
20241007,103000,28540503,504,504,504,504,52
|
|
20241007,102900,28514295,505,506,506,505,1002
|
|
20241007,102800,28007784,507,507,507,507,565
|
|
20241007,102700,27721329,507,508,508,507,500
|
|
20241007,102600,27467609,507,507,507,507,0
|
|
20241007,102500,27467609,507,507,507,507,100
|
|
20241007,102400,27416909,507,507,507,507,0
|
|
20241007,102300,27416909,507,507,507,507,17
|
|
20241007,102200,27408290,510,510,510,510,0
|
|
20241007,102100,27408290,510,510,510,510,500
|
|
20241007,102000,27153290,511,511,511,511,401
|
|
20241007,101900,26948379,510,510,510,510,650
|
|
20241007,101800,26616879,510,507,510,507,5170
|
|
20241007,101700,23987288,508,508,508,508,0
|
|
20241007,101600,23987288,508,505,508,505,5000
|
|
20241007,101500,21455759,504,504,504,504,0
|
|
20241007,101400,21455759,504,504,504,504,0
|
|
20241007,101300,21455759,504,504,504,504,0
|
|
20241007,101200,21455759,504,504,504,504,0
|
|
20241007,101100,21455759,504,504,504,504,2200
|
|
20241007,101000,20346959,505,505,505,505,1
|
|
20241007,100900,20346454,505,505,505,505,1030
|
|
20241007,100800,19826304,506,506,506,506,711
|
|
20241007,100700,19466538,506,506,506,506,0
|
|
20241007,100600,19466538,506,506,506,506,81
|
|
20241007,100500,19425552,506,505,506,505,10198
|
|
20241007,100400,14265537,505,505,505,505,11
|
|
20241007,100300,14259982,505,505,505,505,970
|
|
20241007,100200,13770132,505,505,505,505,100
|
|
20241007,100100,13719632,505,505,505,505,110
|
|
20241007,100000,13664082,505,505,505,505,51
|
|
20241007,095900,13638327,502,502,502,502,0
|
|
20241007,095800,13638327,502,502,502,502,138
|
|
20241007,095700,13569051,504,504,504,504,79
|
|
20241007,095600,13529235,503,503,503,503,437
|
|
20241007,095500,13309424,504,504,504,504,0
|
|
20241007,095400,13309424,504,504,504,504,0
|
|
20241007,095300,13309424,504,504,504,504,0
|
|
20241007,095200,13309424,504,504,504,504,0
|
|
20241007,095100,13309424,504,504,504,502,3
|
|
20241007,095000,13307914,504,503,504,503,122
|
|
20241007,094900,13246527,503,503,503,503,400
|
|
20241007,094800,13045327,506,506,506,506,300
|
|
20241007,094700,12893527,507,504,507,504,5500
|
|
20241007,094600,10113937,499,501,504,499,3031
|
|
20241007,094500,8588897,502,501,502,501,629
|
|
20241007,094400,8273468,499,500,501,499,3164
|
|
20241007,094300,6692526,500,500,500,500,1000
|
|
20241007,094200,6192526,499,499,499,499,112
|
|
20241007,094100,6136638,500,500,500,500,9005
|
|
20241007,094000,1634138,499,500,500,499,501
|
|
20241007,093900,1384138,500,500,500,500,4
|
|
20241007,093800,1382138,500,500,500,500,30
|
|
20241007,093700,1367138,498,498,498,498,4
|
|
20241007,093600,1365146,499,499,499,499,0
|
|
20241007,093500,1365146,499,499,499,499,153
|
|
20241007,093400,1288799,499,499,499,499,0
|
|
20241007,093300,1288799,499,499,499,499,0
|
|
20241007,093200,1288799,499,499,499,499,0
|
|
20241007,093100,1288799,499,499,499,499,0
|
|
20241007,093000,1288799,499,499,499,499,1
|
|
20241007,092900,1288300,501,501,501,501,0
|
|
20241007,092800,1288300,501,501,501,501,1
|
|
20241007,092700,1287799,500,500,500,500,0
|
|
20241007,092600,1287799,500,500,500,500,0
|
|
20241007,092500,1287799,500,500,500,500,0
|
|
20241007,092400,1287799,500,500,500,500,0
|
|
20241007,092300,1287799,500,500,500,500,1
|
|
20241007,092200,1287299,501,501,501,501,0
|
|
20241007,092100,1287299,501,501,501,501,0
|
|
20241007,092000,1287299,501,501,501,501,1
|
|
20241007,091900,1286798,501,501,501,501,0
|
|
20241007,091800,1286798,501,501,501,501,0
|
|
20241007,091700,1286798,501,501,501,501,0
|
|
20241007,091600,1286798,501,501,501,501,496
|
|
20241007,091500,1038302,501,501,501,501,5
|
|
20241007,091400,1035797,503,503,503,503,99
|
|
20241007,091300,986000,503,503,503,503,0
|
|
20241007,091200,986000,503,503,503,503,0
|
|
20241007,091100,986000,503,503,503,503,1
|
|
20241007,091000,985497,502,499,502,499,92
|
|
20241007,090900,939497,499,499,499,499,1
|
|
20241007,090800,938998,499,499,499,499,0
|
|
20241007,090700,938998,499,499,499,499,0
|
|
20241007,090600,938998,499,499,499,499,1
|
|
20241007,090500,938499,499,499,499,499,0
|
|
20241007,090400,938499,499,499,499,499,0
|
|
20241007,090300,938499,499,499,499,499,1
|
|
20241007,090200,938000,500,500,500,500,0
|
|
20241007,090100,938000,500,500,500,500,0
|
|
20241007,090000,938000,500,500,500,500,1876
|