623 lines
26 KiB
CSV
623 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192000,84106544,482,482,482,482,40405
|
|
20241007,191900,84106544,482,482,482,482,0
|
|
20241007,191800,84106544,482,482,482,482,0
|
|
20241007,191700,84106544,482,482,482,482,0
|
|
20241007,191600,84106544,482,482,482,482,0
|
|
20241007,191500,84106544,482,482,482,482,0
|
|
20241007,191400,84106544,482,482,482,482,0
|
|
20241007,191300,84106544,482,482,482,482,0
|
|
20241007,191200,84106544,482,482,482,482,0
|
|
20241007,191100,84106544,482,482,482,482,0
|
|
20241007,191000,84106544,482,482,482,482,0
|
|
20241007,190900,84106544,482,482,482,482,0
|
|
20241007,190800,84106544,482,482,482,482,0
|
|
20241007,190700,84106544,482,482,482,482,0
|
|
20241007,190600,84106544,482,482,482,482,0
|
|
20241007,190500,84106544,482,482,482,482,0
|
|
20241007,190400,84106544,482,482,482,482,0
|
|
20241007,190300,84106544,482,482,482,482,0
|
|
20241007,190200,84106544,482,482,482,482,0
|
|
20241007,190100,84106544,482,482,482,482,0
|
|
20241007,190000,84106544,482,482,482,482,0
|
|
20241007,185900,84106544,482,482,482,482,0
|
|
20241007,185800,84106544,482,482,482,482,0
|
|
20241007,185700,84106544,482,482,482,482,0
|
|
20241007,185600,84106544,482,482,482,482,0
|
|
20241007,185500,84106544,482,482,482,482,0
|
|
20241007,185400,84106544,482,482,482,482,0
|
|
20241007,185300,84106544,482,482,482,482,0
|
|
20241007,185200,84106544,482,482,482,482,0
|
|
20241007,185100,84106544,482,482,482,482,0
|
|
20241007,185000,84106544,482,482,482,482,40405
|
|
20241007,184900,84106544,482,482,482,482,0
|
|
20241007,184800,84106544,482,482,482,482,0
|
|
20241007,184700,84106544,482,482,482,482,0
|
|
20241007,184600,84106544,482,482,482,482,0
|
|
20241007,184500,84106544,482,482,482,482,0
|
|
20241007,184400,84106544,482,482,482,482,0
|
|
20241007,184300,84106544,482,482,482,482,0
|
|
20241007,184200,84106544,482,482,482,482,0
|
|
20241007,184100,84106544,482,482,482,482,0
|
|
20241007,184000,84106544,482,482,482,482,0
|
|
20241007,183900,84106544,482,482,482,482,0
|
|
20241007,183800,84106544,482,482,482,482,0
|
|
20241007,183700,84106544,482,482,482,482,0
|
|
20241007,183600,84106544,482,482,482,482,0
|
|
20241007,183500,84106544,482,482,482,482,0
|
|
20241007,183400,84106544,482,482,482,482,0
|
|
20241007,183300,84106544,482,482,482,482,0
|
|
20241007,183200,84106544,482,482,482,482,0
|
|
20241007,183100,84106544,482,482,482,482,0
|
|
20241007,183000,84106544,482,482,482,482,0
|
|
20241007,182900,84106544,482,482,482,482,0
|
|
20241007,182800,84106544,482,482,482,482,0
|
|
20241007,182700,84106544,482,482,482,482,0
|
|
20241007,182600,84106544,482,482,482,482,0
|
|
20241007,182500,84106544,482,482,482,482,0
|
|
20241007,182400,84106544,482,482,482,482,0
|
|
20241007,182300,84106544,482,482,482,482,0
|
|
20241007,182200,84106544,482,482,482,482,0
|
|
20241007,182100,84106544,482,482,482,482,0
|
|
20241007,182000,84106544,482,482,482,482,40405
|
|
20241007,181900,84106544,482,482,482,482,0
|
|
20241007,181800,84106544,482,482,482,482,0
|
|
20241007,181700,84106544,482,482,482,482,0
|
|
20241007,181600,84106544,482,482,482,482,0
|
|
20241007,181500,84106544,482,482,482,482,0
|
|
20241007,181400,84106544,482,482,482,482,0
|
|
20241007,181300,84106544,482,482,482,482,0
|
|
20241007,181200,84106544,482,482,482,482,0
|
|
20241007,181100,84106544,482,482,482,482,0
|
|
20241007,181000,84106544,482,482,482,482,0
|
|
20241007,180900,84106544,482,482,482,482,0
|
|
20241007,180800,84106544,482,482,482,482,0
|
|
20241007,180700,84106544,482,482,482,482,0
|
|
20241007,180600,84106544,482,482,482,482,0
|
|
20241007,180500,84106544,482,482,482,482,0
|
|
20241007,180400,84106544,482,482,482,482,0
|
|
20241007,180300,84106544,482,482,482,482,0
|
|
20241007,180200,84106544,482,482,482,482,0
|
|
20241007,180100,84106544,482,482,482,482,0
|
|
20241007,180000,84106544,482,482,482,482,0
|
|
20241007,175900,84106544,482,482,482,482,0
|
|
20241007,175800,84106544,482,482,482,482,0
|
|
20241007,175700,84106544,482,482,482,482,0
|
|
20241007,175600,84106544,482,482,482,482,0
|
|
20241007,175500,84106544,482,482,482,482,0
|
|
20241007,175400,84106544,482,482,482,482,0
|
|
20241007,175300,84106544,482,482,482,482,0
|
|
20241007,175200,84106544,482,482,482,482,0
|
|
20241007,175100,84106544,482,482,482,482,0
|
|
20241007,175000,84106544,482,482,482,482,40405
|
|
20241007,174900,84106544,482,482,482,482,0
|
|
20241007,174800,84106544,482,482,482,482,0
|
|
20241007,174700,84106544,482,482,482,482,0
|
|
20241007,174600,84106544,482,482,482,482,0
|
|
20241007,174500,84106544,482,482,482,482,0
|
|
20241007,174400,84106544,482,482,482,482,0
|
|
20241007,174300,84106544,482,482,482,482,0
|
|
20241007,174200,84106544,482,482,482,482,0
|
|
20241007,174100,84106544,482,482,482,482,0
|
|
20241007,174000,84106544,482,482,482,482,0
|
|
20241007,173900,84106544,482,482,482,482,0
|
|
20241007,173800,84106544,482,482,482,482,0
|
|
20241007,173700,84106544,482,482,482,482,0
|
|
20241007,173600,84106544,482,482,482,482,0
|
|
20241007,173500,84106544,482,482,482,482,0
|
|
20241007,173400,84106544,482,482,482,482,0
|
|
20241007,173300,84106544,482,482,482,482,0
|
|
20241007,173200,84106544,482,482,482,482,0
|
|
20241007,173100,84106544,482,482,482,482,0
|
|
20241007,173000,84106544,482,482,482,482,0
|
|
20241007,172900,84106544,482,482,482,482,0
|
|
20241007,172800,84106544,482,482,482,482,0
|
|
20241007,172700,84106544,482,482,482,482,0
|
|
20241007,172600,84106544,482,482,482,482,0
|
|
20241007,172500,84106544,482,482,482,482,0
|
|
20241007,172400,84106544,482,482,482,482,0
|
|
20241007,172300,84106544,482,482,482,482,0
|
|
20241007,172200,84106544,482,482,482,482,0
|
|
20241007,172100,84106544,482,482,482,482,0
|
|
20241007,172000,84106544,482,482,482,482,40405
|
|
20241007,171900,84106544,482,482,482,482,0
|
|
20241007,171800,84106544,482,482,482,482,0
|
|
20241007,171700,84106544,482,482,482,482,0
|
|
20241007,171600,84106544,482,482,482,482,0
|
|
20241007,171500,84106544,482,482,482,482,0
|
|
20241007,171400,84106544,482,482,482,482,0
|
|
20241007,171300,84106544,482,482,482,482,0
|
|
20241007,171200,84106544,482,482,482,482,0
|
|
20241007,171100,84106544,482,482,482,482,0
|
|
20241007,171000,84106544,482,482,482,482,0
|
|
20241007,170900,84106544,482,482,482,482,0
|
|
20241007,170800,84106544,482,482,482,482,0
|
|
20241007,170700,84106544,482,482,482,482,0
|
|
20241007,170600,84106544,482,482,482,482,0
|
|
20241007,170500,84106544,482,482,482,482,0
|
|
20241007,170400,84106544,482,482,482,482,0
|
|
20241007,170300,84106544,482,482,482,482,0
|
|
20241007,170200,84106544,482,482,482,482,0
|
|
20241007,170100,84106544,482,482,482,482,0
|
|
20241007,170000,84106544,482,482,482,482,0
|
|
20241007,165900,84106544,482,482,482,482,0
|
|
20241007,165800,84106544,482,482,482,482,0
|
|
20241007,165700,84106544,482,482,482,482,0
|
|
20241007,165600,84106544,482,482,482,482,0
|
|
20241007,165500,84106544,482,482,482,482,0
|
|
20241007,165400,84106544,482,482,482,482,0
|
|
20241007,165300,84106544,482,482,482,482,0
|
|
20241007,165200,84106544,482,482,482,482,0
|
|
20241007,165100,84106544,482,482,482,482,0
|
|
20241007,165000,84106544,482,482,482,482,40405
|
|
20241007,164900,84106544,482,482,482,482,0
|
|
20241007,164800,84106544,482,482,482,482,0
|
|
20241007,164700,84106544,482,482,482,482,0
|
|
20241007,164600,84106544,482,482,482,482,0
|
|
20241007,164500,84106544,482,482,482,482,0
|
|
20241007,164400,84106544,482,482,482,482,0
|
|
20241007,164300,84106544,482,482,482,482,0
|
|
20241007,164200,84106544,482,482,482,482,0
|
|
20241007,164100,84106544,482,482,482,482,0
|
|
20241007,164000,84106544,482,482,482,482,0
|
|
20241007,163900,84106544,482,482,482,482,0
|
|
20241007,163800,84106544,482,482,482,482,0
|
|
20241007,163700,84106544,482,482,482,482,0
|
|
20241007,163600,84106544,482,482,482,482,0
|
|
20241007,163500,84106544,482,482,482,482,0
|
|
20241007,163400,84106544,482,482,482,482,0
|
|
20241007,163300,84106544,482,482,482,482,0
|
|
20241007,163200,84106544,482,482,482,482,0
|
|
20241007,163100,84106544,482,482,482,482,0
|
|
20241007,163000,84106544,482,482,482,482,0
|
|
20241007,162900,84106544,482,482,482,482,0
|
|
20241007,162800,84106544,482,482,482,482,0
|
|
20241007,162700,84106544,482,482,482,482,0
|
|
20241007,162600,84106544,482,482,482,482,0
|
|
20241007,162500,84106544,482,482,482,482,0
|
|
20241007,162400,84106544,482,482,482,482,0
|
|
20241007,162300,84106544,482,482,482,482,0
|
|
20241007,162200,84106544,482,482,482,482,0
|
|
20241007,162100,84106544,482,482,482,482,0
|
|
20241007,162000,84106544,482,482,482,482,40405
|
|
20241007,161900,84106544,482,482,482,482,0
|
|
20241007,161800,84106544,482,482,482,482,0
|
|
20241007,161700,84106544,482,482,482,482,0
|
|
20241007,161600,84106544,482,482,482,482,0
|
|
20241007,161500,84106544,482,482,482,482,0
|
|
20241007,161400,84106544,482,482,482,482,0
|
|
20241007,161300,84106544,482,482,482,482,0
|
|
20241007,161200,84106544,482,482,482,482,0
|
|
20241007,161100,84106544,482,482,482,482,0
|
|
20241007,161000,84106544,482,482,482,482,0
|
|
20241007,160900,84106544,482,482,482,482,0
|
|
20241007,160800,84106544,482,482,482,482,0
|
|
20241007,160700,84106544,482,482,482,482,0
|
|
20241007,160600,84106544,482,482,482,482,0
|
|
20241007,160500,84106544,482,482,482,482,0
|
|
20241007,160400,84106544,482,482,482,482,0
|
|
20241007,160300,84106544,482,482,482,482,0
|
|
20241007,160200,84106544,482,482,482,482,0
|
|
20241007,160100,84106544,482,482,482,482,0
|
|
20241007,160000,84106544,482,482,482,482,0
|
|
20241007,155900,84106544,482,482,482,482,0
|
|
20241007,155800,84106544,482,482,482,482,0
|
|
20241007,155700,84106544,482,482,482,482,0
|
|
20241007,155600,84106544,482,482,482,482,0
|
|
20241007,155500,84106544,482,482,482,482,0
|
|
20241007,155400,84106544,482,482,482,482,0
|
|
20241007,155300,84106544,482,482,482,482,0
|
|
20241007,155200,84106544,482,482,482,482,0
|
|
20241007,155100,84106544,482,482,482,482,0
|
|
20241007,155000,84106544,482,482,482,482,40405
|
|
20241007,154900,84106544,482,482,482,482,0
|
|
20241007,154800,84106544,482,482,482,482,0
|
|
20241007,154700,84106544,482,482,482,482,0
|
|
20241007,154600,84106544,482,482,482,482,0
|
|
20241007,154500,84106544,482,482,482,482,0
|
|
20241007,154400,84106544,482,482,482,482,0
|
|
20241007,154300,84106544,482,482,482,482,0
|
|
20241007,154200,84106544,482,482,482,482,0
|
|
20241007,154100,84106544,482,482,482,482,0
|
|
20241007,154000,84106544,482,482,482,482,0
|
|
20241007,153900,84106544,482,482,482,482,0
|
|
20241007,153800,84106544,482,482,482,482,0
|
|
20241007,153700,84106544,482,482,482,482,0
|
|
20241007,153600,84106544,482,482,482,482,0
|
|
20241007,153500,84106544,482,482,482,482,0
|
|
20241007,153400,84106544,482,482,482,482,0
|
|
20241007,153300,84106544,482,482,482,482,0
|
|
20241007,153200,84106544,482,482,482,482,0
|
|
20241007,153100,84106544,482,482,482,482,0
|
|
20241007,153000,84106544,482,482,482,482,40405
|
|
20241007,152900,64631334,488,488,488,488,0
|
|
20241007,152800,64631334,488,488,488,488,0
|
|
20241007,152700,64631334,488,488,488,488,0
|
|
20241007,152600,64631334,488,488,488,488,0
|
|
20241007,152500,64631334,488,488,488,488,0
|
|
20241007,152400,64631334,488,488,488,488,0
|
|
20241007,152300,64631334,488,488,488,488,0
|
|
20241007,152200,64631334,488,488,488,488,0
|
|
20241007,152100,64631334,488,488,488,488,0
|
|
20241007,152000,64631334,488,488,488,488,0
|
|
20241007,151900,64631334,488,486,488,485,1402
|
|
20241007,151800,63951170,488,488,488,486,51
|
|
20241007,151700,63926339,488,488,488,487,46
|
|
20241007,151600,63903903,488,488,488,488,188
|
|
20241007,151500,63812159,488,485,488,485,187
|
|
20241007,151400,63721084,488,488,488,488,16
|
|
20241007,151300,63713276,487,487,487,487,2000
|
|
20241007,151200,62739276,487,487,487,487,15
|
|
20241007,151100,62731971,487,487,487,487,73
|
|
20241007,151000,62696420,487,487,487,487,119
|
|
20241007,150900,62638467,487,487,487,487,0
|
|
20241007,150800,62638467,487,487,488,487,1038
|
|
20241007,150700,62131950,487,486,487,486,1000
|
|
20241007,150600,61645038,486,486,486,486,0
|
|
20241007,150500,61645038,486,484,486,484,823
|
|
20241007,150400,61245907,483,484,484,483,175
|
|
20241007,150300,61161208,485,484,485,483,4614
|
|
20241007,150200,58932402,485,483,485,483,2298
|
|
20241007,150100,57822372,484,485,485,484,5043
|
|
20241007,150000,55381517,485,485,485,485,50
|
|
20241007,145900,55357267,485,486,486,485,74
|
|
20241007,145800,55321334,486,486,486,485,114
|
|
20241007,145700,55265931,485,485,485,485,1
|
|
20241007,145600,55265446,486,486,486,486,56
|
|
20241007,145500,55238230,484,486,486,484,36
|
|
20241007,145400,55220766,485,485,486,485,17
|
|
20241007,145300,55212506,486,486,486,486,1
|
|
20241007,145200,55212020,486,486,486,484,4019
|
|
20241007,145100,53266775,486,485,486,485,383
|
|
20241007,145000,53081008,485,485,485,485,1629
|
|
20241007,144900,52290943,486,486,486,485,17
|
|
20241007,144800,52282682,486,485,486,485,13
|
|
20241007,144700,52276365,486,486,486,486,1
|
|
20241007,144600,52275879,486,486,486,486,220
|
|
20241007,144500,52168959,486,486,486,485,7
|
|
20241007,144400,52165558,486,486,486,486,0
|
|
20241007,144300,52165558,486,486,486,486,0
|
|
20241007,144200,52165558,486,486,486,486,3
|
|
20241007,144100,52164100,486,486,486,486,10
|
|
20241007,144000,52159240,486,485,486,485,708
|
|
20241007,143900,51815846,485,485,486,484,1028
|
|
20241007,143800,51317266,485,486,486,485,2
|
|
20241007,143700,51316295,486,486,486,486,48
|
|
20241007,143600,51292967,485,486,486,485,60
|
|
20241007,143500,51263808,487,486,487,486,707
|
|
20241007,143400,50920184,486,485,486,485,72
|
|
20241007,143300,50885193,486,486,486,486,34
|
|
20241007,143200,50868669,486,485,486,485,16
|
|
20241007,143100,50860894,486,486,486,486,448
|
|
20241007,143000,50643166,485,485,486,485,7122
|
|
20241007,142900,47188995,486,486,487,486,42
|
|
20241007,142800,47168567,486,486,486,486,996
|
|
20241007,142700,46684511,487,487,487,487,36
|
|
20241007,142600,46666979,488,488,488,488,1
|
|
20241007,142500,46666491,488,488,488,488,0
|
|
20241007,142400,46666491,488,488,488,488,11
|
|
20241007,142300,46661123,486,486,486,486,1
|
|
20241007,142200,46660637,487,487,487,487,1
|
|
20241007,142100,46660150,487,487,487,487,0
|
|
20241007,142000,46660150,487,487,487,487,15
|
|
20241007,141900,46652845,488,488,488,488,0
|
|
20241007,141800,46652845,488,488,488,488,0
|
|
20241007,141700,46652845,488,488,488,488,65
|
|
20241007,141600,46621125,488,488,488,488,0
|
|
20241007,141500,46621125,488,488,488,488,0
|
|
20241007,141400,46621125,488,488,488,488,0
|
|
20241007,141300,46621125,488,487,488,487,4000
|
|
20241007,141200,44670821,487,487,487,487,0
|
|
20241007,141100,44670821,487,487,487,487,65
|
|
20241007,141000,44639166,487,487,487,487,0
|
|
20241007,140900,44639166,487,487,487,487,0
|
|
20241007,140800,44639166,487,487,487,487,0
|
|
20241007,140700,44639166,487,487,487,487,0
|
|
20241007,140600,44639166,487,487,487,487,0
|
|
20241007,140500,44639166,487,487,487,487,0
|
|
20241007,140400,44639166,487,487,487,487,0
|
|
20241007,140300,44639166,487,487,487,487,33
|
|
20241007,140200,44623095,487,486,487,486,33
|
|
20241007,140100,44607028,486,487,487,486,2
|
|
20241007,140000,44606055,487,487,487,487,0
|
|
20241007,135900,44606055,487,487,487,487,0
|
|
20241007,135800,44606055,487,486,487,485,1130
|
|
20241007,135700,44057960,487,487,487,485,5019
|
|
20241007,135600,41621000,487,487,487,487,35
|
|
20241007,135500,41603955,487,487,487,486,422
|
|
20241007,135400,41398842,487,487,487,487,22
|
|
20241007,135300,41388128,487,487,487,487,6
|
|
20241007,135200,41385206,487,486,487,486,715
|
|
20241007,135100,41037701,487,487,487,487,95
|
|
20241007,135000,40991436,488,488,488,488,14
|
|
20241007,134900,40984604,487,487,487,487,3
|
|
20241007,134800,40983143,488,488,488,488,0
|
|
20241007,134700,40983143,488,488,488,488,0
|
|
20241007,134600,40983143,488,488,488,488,0
|
|
20241007,134500,40983143,488,486,488,486,2937
|
|
20241007,134400,39555209,487,487,487,487,3
|
|
20241007,134300,39553748,488,488,488,488,0
|
|
20241007,134200,39553748,488,488,488,488,1
|
|
20241007,134100,39553260,488,488,488,488,0
|
|
20241007,134000,39553260,488,488,488,488,0
|
|
20241007,133900,39553260,488,487,488,487,1046
|
|
20241007,133800,39043855,486,486,486,486,244
|
|
20241007,133700,38925271,487,487,487,487,0
|
|
20241007,133600,38925271,487,487,487,487,0
|
|
20241007,133500,38925271,487,487,487,487,0
|
|
20241007,133400,38925271,487,487,487,487,0
|
|
20241007,133300,38925271,487,487,487,487,0
|
|
20241007,133200,38925271,487,487,487,487,4
|
|
20241007,133100,38923323,487,487,487,487,0
|
|
20241007,133000,38923323,487,487,487,487,0
|
|
20241007,132900,38923323,487,487,487,487,0
|
|
20241007,132800,38923323,487,487,487,487,0
|
|
20241007,132700,38923323,487,487,487,487,0
|
|
20241007,132600,38923323,487,487,487,487,0
|
|
20241007,132500,38923323,487,487,487,487,17
|
|
20241007,132400,38915044,485,485,485,485,0
|
|
20241007,132300,38915044,485,485,485,485,0
|
|
20241007,132200,38915044,485,485,485,485,0
|
|
20241007,132100,38915044,485,486,486,485,5907
|
|
20241007,132000,36050097,487,487,487,487,21
|
|
20241007,131900,36039870,487,487,487,487,0
|
|
20241007,131800,36039870,487,487,487,487,110
|
|
20241007,131700,35986300,487,487,487,487,5
|
|
20241007,131600,35983865,487,487,487,487,0
|
|
20241007,131500,35983865,487,487,487,487,0
|
|
20241007,131400,35983865,487,487,487,487,0
|
|
20241007,131300,35983865,487,487,487,487,19
|
|
20241007,131200,35974612,486,486,486,486,0
|
|
20241007,131100,35974612,486,486,486,486,0
|
|
20241007,131000,35974612,486,486,486,486,0
|
|
20241007,130900,35974612,486,486,486,486,0
|
|
20241007,130800,35974612,486,486,486,486,0
|
|
20241007,130700,35974612,486,485,486,485,2
|
|
20241007,130600,35973641,486,486,486,486,51
|
|
20241007,130500,35948855,486,486,486,486,6407
|
|
20241007,130400,32835053,485,485,485,485,0
|
|
20241007,130300,32835053,485,485,485,485,0
|
|
20241007,130200,32835053,485,485,485,485,0
|
|
20241007,130100,32835053,485,485,485,485,0
|
|
20241007,130000,32835053,485,485,485,485,0
|
|
20241007,125900,32835053,485,485,485,485,1241
|
|
20241007,125800,32233168,485,485,485,485,201
|
|
20241007,125700,32135683,485,485,485,485,0
|
|
20241007,125600,32135683,485,485,485,485,0
|
|
20241007,125500,32135683,485,485,485,485,0
|
|
20241007,125400,32135683,485,485,485,485,960
|
|
20241007,125300,31670083,485,485,485,485,777
|
|
20241007,125200,31293238,485,487,488,485,349
|
|
20241007,125100,31123463,485,485,485,485,0
|
|
20241007,125000,31123463,485,485,485,485,8
|
|
20241007,124900,31119583,485,485,485,485,0
|
|
20241007,124800,31119583,485,485,485,485,1000
|
|
20241007,124700,30634583,485,485,485,485,0
|
|
20241007,124600,30634583,485,485,485,485,293
|
|
20241007,124500,30492478,488,488,488,488,0
|
|
20241007,124400,30492478,488,488,488,488,1
|
|
20241007,124300,30491990,488,488,488,488,0
|
|
20241007,124200,30491990,488,488,488,488,0
|
|
20241007,124100,30491990,488,488,488,488,0
|
|
20241007,124000,30491990,488,488,488,488,0
|
|
20241007,123900,30491990,488,488,488,488,0
|
|
20241007,123800,30491990,488,488,488,488,1
|
|
20241007,123700,30491502,485,485,485,485,0
|
|
20241007,123600,30491502,485,485,485,485,0
|
|
20241007,123500,30491502,485,485,485,485,0
|
|
20241007,123400,30491502,485,485,485,485,1
|
|
20241007,123300,30491017,486,487,487,486,3139
|
|
20241007,123200,28965462,486,487,487,486,519
|
|
20241007,123100,28713208,487,487,487,487,1717
|
|
20241007,123000,27877029,488,488,488,488,40
|
|
20241007,122900,27857509,488,488,488,488,16
|
|
20241007,122800,27849701,488,488,488,488,200
|
|
20241007,122700,27752101,487,488,488,487,2
|
|
20241007,122600,27751126,488,488,488,488,0
|
|
20241007,122500,27751126,488,488,488,488,0
|
|
20241007,122400,27751126,488,488,488,488,0
|
|
20241007,122300,27751126,488,488,488,488,7
|
|
20241007,122200,27747710,489,489,489,489,0
|
|
20241007,122100,27747710,489,489,489,489,0
|
|
20241007,122000,27747710,489,489,489,489,0
|
|
20241007,121900,27747710,489,489,489,489,0
|
|
20241007,121800,27747710,489,489,489,489,1
|
|
20241007,121700,27747221,487,487,487,487,0
|
|
20241007,121600,27747221,487,487,487,487,0
|
|
20241007,121500,27747221,487,487,487,487,0
|
|
20241007,121400,27747221,487,489,489,487,3
|
|
20241007,121300,27745756,487,488,488,487,2424
|
|
20241007,121200,26565140,488,488,488,488,890
|
|
20241007,121100,26130820,488,488,488,488,1
|
|
20241007,121000,26130332,489,489,489,489,0
|
|
20241007,120900,26130332,489,489,489,489,1
|
|
20241007,120800,26129843,487,488,488,487,100
|
|
20241007,120700,26081048,489,489,489,489,5
|
|
20241007,120600,26078603,489,489,489,489,0
|
|
20241007,120500,26078603,489,489,489,489,0
|
|
20241007,120400,26078603,489,489,489,489,44
|
|
20241007,120300,26057087,489,489,489,489,0
|
|
20241007,120200,26057087,489,489,489,489,0
|
|
20241007,120100,26057087,489,489,489,489,50
|
|
20241007,120000,26032637,489,489,489,489,0
|
|
20241007,115900,26032637,489,489,489,489,0
|
|
20241007,115800,26032637,489,489,489,489,0
|
|
20241007,115700,26032637,489,489,489,489,0
|
|
20241007,115600,26032637,489,489,489,489,0
|
|
20241007,115500,26032637,489,489,489,489,0
|
|
20241007,115400,26032637,489,489,489,489,0
|
|
20241007,115300,26032637,489,489,489,489,3
|
|
20241007,115200,26031170,489,489,489,489,0
|
|
20241007,115100,26031170,489,489,489,489,0
|
|
20241007,115000,26031170,489,489,489,489,3
|
|
20241007,114900,26029703,491,491,491,491,600
|
|
20241007,114800,25735103,491,491,491,491,6
|
|
20241007,114700,25732157,490,489,490,489,720
|
|
20241007,114600,25379385,489,489,489,489,0
|
|
20241007,114500,25379385,489,488,489,488,17
|
|
20241007,114400,25371087,488,487,488,487,3008
|
|
20241007,114300,23903439,488,488,488,488,0
|
|
20241007,114200,23903439,488,488,488,488,0
|
|
20241007,114100,23903439,488,488,488,488,0
|
|
20241007,114000,23903439,488,488,488,488,0
|
|
20241007,113900,23903439,488,488,488,488,0
|
|
20241007,113800,23903439,488,488,488,488,0
|
|
20241007,113700,23903439,488,488,488,488,0
|
|
20241007,113600,23903439,488,488,488,488,0
|
|
20241007,113500,23903439,488,488,488,488,0
|
|
20241007,113400,23903439,488,488,488,488,1
|
|
20241007,113300,23902951,488,488,488,488,0
|
|
20241007,113200,23902951,488,489,489,488,2600
|
|
20241007,113100,22634138,490,490,490,490,0
|
|
20241007,113000,22634138,490,491,491,490,314
|
|
20241007,112900,22480277,490,490,490,490,1000
|
|
20241007,112800,21990277,490,490,490,490,1000
|
|
20241007,112700,21500277,490,490,490,490,687
|
|
20241007,112600,21163647,490,490,490,490,36
|
|
20241007,112500,21146007,491,491,491,491,0
|
|
20241007,112400,21146007,491,491,491,491,20
|
|
20241007,112300,21136187,491,491,491,491,0
|
|
20241007,112200,21136187,491,491,491,491,0
|
|
20241007,112100,21136187,491,491,491,491,0
|
|
20241007,112000,21136187,491,491,491,491,0
|
|
20241007,111900,21136187,491,491,491,491,0
|
|
20241007,111800,21136187,491,491,491,491,250
|
|
20241007,111700,21013437,491,490,491,487,604
|
|
20241007,111600,20717383,487,487,487,487,0
|
|
20241007,111500,20717383,487,487,487,487,1281
|
|
20241007,111400,20093536,487,487,487,487,0
|
|
20241007,111300,20093536,487,487,487,487,1
|
|
20241007,111200,20093049,490,490,490,490,0
|
|
20241007,111100,20093049,490,490,490,490,5
|
|
20241007,111000,20090599,490,490,490,490,0
|
|
20241007,110900,20090599,490,490,490,490,0
|
|
20241007,110800,20090599,490,490,490,490,0
|
|
20241007,110700,20090599,490,490,490,490,1
|
|
20241007,110600,20090109,488,488,488,488,0
|
|
20241007,110500,20090109,488,488,488,488,0
|
|
20241007,110400,20090109,488,488,488,488,0
|
|
20241007,110300,20090109,488,488,488,488,0
|
|
20241007,110200,20090109,488,488,488,488,0
|
|
20241007,110100,20090109,488,488,488,488,0
|
|
20241007,110000,20090109,488,488,488,488,0
|
|
20241007,105900,20090109,488,488,488,488,233
|
|
20241007,105800,19976405,491,491,491,491,233
|
|
20241007,105700,19862002,491,491,491,491,1
|
|
20241007,105600,19861511,491,491,491,491,0
|
|
20241007,105500,19861511,491,491,491,491,0
|
|
20241007,105400,19861511,491,491,491,491,0
|
|
20241007,105300,19861511,491,491,491,491,1
|
|
20241007,105200,19861020,490,490,490,490,475
|
|
20241007,105100,19628270,490,490,490,490,1
|
|
20241007,105000,19627780,490,489,490,489,2100
|
|
20241007,104900,18600852,489,489,489,489,2100
|
|
20241007,104800,17573952,489,488,489,488,2550
|
|
20241007,104700,16327402,488,488,488,488,0
|
|
20241007,104600,16327402,488,488,488,488,0
|
|
20241007,104500,16327402,488,488,488,488,100
|
|
20241007,104400,16278602,489,489,489,489,100
|
|
20241007,104300,16229702,487,487,487,487,1
|
|
20241007,104200,16229215,489,489,489,489,1
|
|
20241007,104100,16228726,489,487,489,487,241
|
|
20241007,104000,16111357,488,489,489,488,4
|
|
20241007,103900,16109403,489,489,489,489,0
|
|
20241007,103800,16109403,489,489,489,489,5
|
|
20241007,103700,16106958,488,488,488,488,0
|
|
20241007,103600,16106958,488,488,488,488,30
|
|
20241007,103500,16092318,489,489,489,489,0
|
|
20241007,103400,16092318,489,489,489,489,0
|
|
20241007,103300,16092318,489,489,489,489,3
|
|
20241007,103200,16090851,490,490,490,490,0
|
|
20241007,103100,16090851,490,490,490,490,0
|
|
20241007,103000,16090851,490,490,490,490,0
|
|
20241007,102900,16090851,490,490,490,490,0
|
|
20241007,102800,16090851,490,489,490,489,65
|
|
20241007,102700,16059063,490,490,490,490,1
|
|
20241007,102600,16058573,490,489,490,489,733
|
|
20241007,102500,15700133,491,491,491,491,0
|
|
20241007,102400,15700133,491,491,491,491,0
|
|
20241007,102300,15700133,491,491,491,491,0
|
|
20241007,102200,15700133,491,491,491,491,1
|
|
20241007,102100,15699642,491,490,491,490,123
|
|
20241007,102000,15639369,491,491,491,491,1
|
|
20241007,101900,15638878,491,489,491,489,252
|
|
20241007,101800,15515646,492,492,492,492,0
|
|
20241007,101700,15515646,492,492,492,492,0
|
|
20241007,101600,15515646,492,490,492,490,2006
|
|
20241007,101500,14532694,490,490,490,490,1
|
|
20241007,101400,14532204,492,489,492,489,3
|
|
20241007,101300,14530731,493,489,493,489,2
|
|
20241007,101200,14529749,494,490,494,490,601
|
|
20241007,101100,14234511,490,490,490,490,4020
|
|
20241007,101000,12264711,490,489,490,489,7
|
|
20241007,100900,12261285,490,490,490,490,0
|
|
20241007,100800,12261285,490,489,490,489,2156
|
|
20241007,100700,11206989,489,489,489,489,4
|
|
20241007,100600,11205033,489,489,489,489,200
|
|
20241007,100500,11107233,489,488,489,488,4
|
|
20241007,100400,11105279,488,486,488,486,2788
|
|
20241007,100300,9747554,486,487,487,486,49
|
|
20241007,100200,9723737,487,487,487,487,0
|
|
20241007,100100,9723737,487,487,487,487,0
|
|
20241007,100000,9723737,487,487,487,487,0
|
|
20241007,095900,9723737,487,487,487,487,0
|
|
20241007,095800,9723737,487,487,487,487,2
|
|
20241007,095700,9722763,487,487,487,487,0
|
|
20241007,095600,9722763,487,487,487,487,0
|
|
20241007,095500,9722763,487,487,487,487,4
|
|
20241007,095400,9720815,483,483,483,483,0
|
|
20241007,095300,9720815,483,486,486,483,2000
|
|
20241007,095200,8753952,487,487,487,487,10
|
|
20241007,095100,8749082,485,487,487,485,2
|
|
20241007,095000,8748110,487,487,487,487,0
|
|
20241007,094900,8748110,487,487,487,487,0
|
|
20241007,094800,8748110,487,487,487,487,0
|
|
20241007,094700,8748110,487,486,487,486,1771
|
|
20241007,094600,7887304,486,486,486,486,33
|
|
20241007,094500,7871266,486,486,486,486,12
|
|
20241007,094400,7865434,486,486,486,486,12
|
|
20241007,094300,7859602,486,486,486,486,0
|
|
20241007,094200,7859602,486,486,486,486,1
|
|
20241007,094100,7859116,483,484,484,483,104
|
|
20241007,094000,7808855,486,486,486,486,0
|
|
20241007,093900,7808855,486,486,486,486,0
|
|
20241007,093800,7808855,486,486,486,486,3
|
|
20241007,093700,7807397,486,486,486,486,18
|
|
20241007,093600,7798649,486,486,486,484,471
|
|
20241007,093500,7569745,486,486,486,486,2
|
|
20241007,093400,7568773,483,483,483,483,0
|
|
20241007,093300,7568773,483,483,483,483,0
|
|
20241007,093200,7568773,483,484,484,483,194
|
|
20241007,093100,7475069,486,486,486,486,2
|
|
20241007,093000,7474097,483,483,483,483,169
|
|
20241007,092900,7392470,483,487,487,483,2
|
|
20241007,092800,7391500,482,487,487,482,2
|
|
20241007,092700,7390531,485,485,485,485,0
|
|
20241007,092600,7390531,485,485,485,482,4
|
|
20241007,092500,7388594,482,483,485,482,1499
|
|
20241007,092400,6664576,487,482,487,482,1018
|
|
20241007,092300,6173895,482,482,482,482,1
|
|
20241007,092200,6173413,487,487,487,487,2
|
|
20241007,092100,6172439,483,485,485,483,5000
|
|
20241007,092000,3757180,485,487,487,485,4
|
|
20241007,091900,3755234,487,487,487,487,14
|
|
20241007,091800,3748416,487,487,487,487,8
|
|
20241007,091700,3744520,485,484,485,484,2035
|
|
20241007,091600,2757844,484,484,484,484,508
|
|
20241007,091500,2511972,485,486,486,485,726
|
|
20241007,091400,2159795,487,485,487,485,341
|
|
20241007,091300,1994408,485,485,485,485,1
|
|
20241007,091200,1993923,487,487,487,487,0
|
|
20241007,091100,1993923,487,487,487,487,3
|
|
20241007,091000,1992462,484,484,484,484,631
|
|
20241007,090900,1687058,487,487,487,487,2
|
|
20241007,090800,1686084,485,486,486,485,2538
|
|
20241007,090700,454738,486,486,486,486,0
|
|
20241007,090600,454738,486,490,490,486,394
|
|
20241007,090500,262855,488,488,488,488,300
|
|
20241007,090400,116455,490,487,490,487,22
|
|
20241007,090300,105687,489,489,489,489,2
|
|
20241007,090200,104709,489,489,489,489,2
|
|
20241007,090100,103731,487,487,487,487,0
|
|
20241007,090000,103731,487,487,487,487,213
|