625 lines
26 KiB
CSV
625 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192200,47922660,824,824,824,824,99
|
|
20241007,192100,47922660,824,824,824,824,0
|
|
20241007,192000,47922660,824,824,824,824,0
|
|
20241007,191900,47922660,824,824,824,824,0
|
|
20241007,191800,47922660,824,824,824,824,0
|
|
20241007,191700,47922660,824,824,824,824,0
|
|
20241007,191600,47922660,824,824,824,824,0
|
|
20241007,191500,47922660,824,824,824,824,0
|
|
20241007,191400,47922660,824,824,824,824,0
|
|
20241007,191300,47922660,824,824,824,824,0
|
|
20241007,191200,47922660,824,824,824,824,0
|
|
20241007,191100,47922660,824,824,824,824,0
|
|
20241007,191000,47922660,824,824,824,824,0
|
|
20241007,190900,47922660,824,824,824,824,0
|
|
20241007,190800,47922660,824,824,824,824,0
|
|
20241007,190700,47922660,824,824,824,824,0
|
|
20241007,190600,47922660,824,824,824,824,0
|
|
20241007,190500,47922660,824,824,824,824,0
|
|
20241007,190400,47922660,824,824,824,824,0
|
|
20241007,190300,47922660,824,824,824,824,0
|
|
20241007,190200,47922660,824,824,824,824,0
|
|
20241007,190100,47922660,824,824,824,824,0
|
|
20241007,190000,47922660,824,824,824,824,0
|
|
20241007,185900,47922660,824,824,824,824,0
|
|
20241007,185800,47922660,824,824,824,824,0
|
|
20241007,185700,47922660,824,824,824,824,0
|
|
20241007,185600,47922660,824,824,824,824,0
|
|
20241007,185500,47922660,824,824,824,824,0
|
|
20241007,185400,47922660,824,824,824,824,0
|
|
20241007,185300,47922660,824,824,824,824,0
|
|
20241007,185200,47922660,824,824,824,824,99
|
|
20241007,185100,47922660,824,824,824,824,0
|
|
20241007,185000,47922660,824,824,824,824,0
|
|
20241007,184900,47922660,824,824,824,824,0
|
|
20241007,184800,47922660,824,824,824,824,0
|
|
20241007,184700,47922660,824,824,824,824,0
|
|
20241007,184600,47922660,824,824,824,824,0
|
|
20241007,184500,47922660,824,824,824,824,0
|
|
20241007,184400,47922660,824,824,824,824,0
|
|
20241007,184300,47922660,824,824,824,824,0
|
|
20241007,184200,47922660,824,824,824,824,0
|
|
20241007,184100,47922660,824,824,824,824,0
|
|
20241007,184000,47922660,824,824,824,824,0
|
|
20241007,183900,47922660,824,824,824,824,0
|
|
20241007,183800,47922660,824,824,824,824,0
|
|
20241007,183700,47922660,824,824,824,824,0
|
|
20241007,183600,47922660,824,824,824,824,0
|
|
20241007,183500,47922660,824,824,824,824,0
|
|
20241007,183400,47922660,824,824,824,824,0
|
|
20241007,183300,47922660,824,824,824,824,0
|
|
20241007,183200,47922660,824,824,824,824,0
|
|
20241007,183100,47922660,824,824,824,824,0
|
|
20241007,183000,47922660,824,824,824,824,0
|
|
20241007,182900,47922660,824,824,824,824,0
|
|
20241007,182800,47922660,824,824,824,824,0
|
|
20241007,182700,47922660,824,824,824,824,0
|
|
20241007,182600,47922660,824,824,824,824,0
|
|
20241007,182500,47922660,824,824,824,824,0
|
|
20241007,182400,47922660,824,824,824,824,0
|
|
20241007,182300,47922660,824,824,824,824,0
|
|
20241007,182200,47922660,824,824,824,824,99
|
|
20241007,182100,47922660,824,824,824,824,0
|
|
20241007,182000,47922660,824,824,824,824,0
|
|
20241007,181900,47922660,824,824,824,824,0
|
|
20241007,181800,47922660,824,824,824,824,0
|
|
20241007,181700,47922660,824,824,824,824,0
|
|
20241007,181600,47922660,824,824,824,824,0
|
|
20241007,181500,47922660,824,824,824,824,0
|
|
20241007,181400,47922660,824,824,824,824,0
|
|
20241007,181300,47922660,824,824,824,824,0
|
|
20241007,181200,47922660,824,824,824,824,0
|
|
20241007,181100,47922660,824,824,824,824,0
|
|
20241007,181000,47922660,824,824,824,824,0
|
|
20241007,180900,47922660,824,824,824,824,0
|
|
20241007,180800,47922660,824,824,824,824,0
|
|
20241007,180700,47922660,824,824,824,824,0
|
|
20241007,180600,47922660,824,824,824,824,0
|
|
20241007,180500,47922660,824,824,824,824,0
|
|
20241007,180400,47922660,824,824,824,824,0
|
|
20241007,180300,47922660,824,824,824,824,0
|
|
20241007,180200,47922660,824,824,824,824,0
|
|
20241007,180100,47922660,824,824,824,824,0
|
|
20241007,180000,47922660,824,824,824,824,0
|
|
20241007,175900,47922660,824,824,824,824,0
|
|
20241007,175800,47922660,824,824,824,824,0
|
|
20241007,175700,47922660,824,824,824,824,0
|
|
20241007,175600,47922660,824,824,824,824,0
|
|
20241007,175500,47922660,824,824,824,824,0
|
|
20241007,175400,47922660,824,824,824,824,0
|
|
20241007,175300,47922660,824,824,824,824,0
|
|
20241007,175200,47922660,824,824,824,824,99
|
|
20241007,175100,47922660,824,824,824,824,0
|
|
20241007,175000,47922660,824,824,824,824,0
|
|
20241007,174900,47922660,824,824,824,824,0
|
|
20241007,174800,47922660,824,824,824,824,0
|
|
20241007,174700,47922660,824,824,824,824,0
|
|
20241007,174600,47922660,824,824,824,824,0
|
|
20241007,174500,47922660,824,824,824,824,0
|
|
20241007,174400,47922660,824,824,824,824,0
|
|
20241007,174300,47922660,824,824,824,824,0
|
|
20241007,174200,47922660,824,824,824,824,0
|
|
20241007,174100,47922660,824,824,824,824,0
|
|
20241007,174000,47922660,824,824,824,824,0
|
|
20241007,173900,47922660,824,824,824,824,0
|
|
20241007,173800,47922660,824,824,824,824,0
|
|
20241007,173700,47922660,824,824,824,824,0
|
|
20241007,173600,47922660,824,824,824,824,0
|
|
20241007,173500,47922660,824,824,824,824,0
|
|
20241007,173400,47922660,824,824,824,824,0
|
|
20241007,173300,47922660,824,824,824,824,0
|
|
20241007,173200,47922660,824,824,824,824,0
|
|
20241007,173100,47922660,824,824,824,824,0
|
|
20241007,173000,47922660,824,824,824,824,0
|
|
20241007,172900,47922660,824,824,824,824,0
|
|
20241007,172800,47922660,824,824,824,824,0
|
|
20241007,172700,47922660,824,824,824,824,0
|
|
20241007,172600,47922660,824,824,824,824,0
|
|
20241007,172500,47922660,824,824,824,824,0
|
|
20241007,172400,47922660,824,824,824,824,0
|
|
20241007,172300,47922660,824,824,824,824,0
|
|
20241007,172200,47922660,824,824,824,824,99
|
|
20241007,172100,47922660,824,824,824,824,0
|
|
20241007,172000,47922660,824,824,824,824,0
|
|
20241007,171900,47922660,824,824,824,824,0
|
|
20241007,171800,47922660,824,824,824,824,0
|
|
20241007,171700,47922660,824,824,824,824,0
|
|
20241007,171600,47922660,824,824,824,824,0
|
|
20241007,171500,47922660,824,824,824,824,0
|
|
20241007,171400,47922660,824,824,824,824,0
|
|
20241007,171300,47922660,824,824,824,824,0
|
|
20241007,171200,47922660,824,824,824,824,0
|
|
20241007,171100,47922660,824,824,824,824,0
|
|
20241007,171000,47922660,824,824,824,824,0
|
|
20241007,170900,47922660,824,824,824,824,0
|
|
20241007,170800,47922660,824,824,824,824,0
|
|
20241007,170700,47922660,824,824,824,824,0
|
|
20241007,170600,47922660,824,824,824,824,0
|
|
20241007,170500,47922660,824,824,824,824,0
|
|
20241007,170400,47922660,824,824,824,824,0
|
|
20241007,170300,47922660,824,824,824,824,0
|
|
20241007,170200,47922660,824,824,824,824,0
|
|
20241007,170100,47922660,824,824,824,824,0
|
|
20241007,170000,47922660,824,824,824,824,0
|
|
20241007,165900,47922660,824,824,824,824,0
|
|
20241007,165800,47922660,824,824,824,824,0
|
|
20241007,165700,47922660,824,824,824,824,0
|
|
20241007,165600,47922660,824,824,824,824,0
|
|
20241007,165500,47922660,824,824,824,824,0
|
|
20241007,165400,47922660,824,824,824,824,0
|
|
20241007,165300,47922660,824,824,824,824,0
|
|
20241007,165200,47922660,824,824,824,824,99
|
|
20241007,165100,47922660,824,824,824,824,0
|
|
20241007,165000,47922660,824,824,824,824,0
|
|
20241007,164900,47922660,824,824,824,824,0
|
|
20241007,164800,47922660,824,824,824,824,0
|
|
20241007,164700,47922660,824,824,824,824,0
|
|
20241007,164600,47922660,824,824,824,824,0
|
|
20241007,164500,47922660,824,824,824,824,0
|
|
20241007,164400,47922660,824,824,824,824,0
|
|
20241007,164300,47922660,824,824,824,824,0
|
|
20241007,164200,47922660,824,824,824,824,0
|
|
20241007,164100,47922660,824,824,824,824,0
|
|
20241007,164000,47922660,824,824,824,824,0
|
|
20241007,163900,47922660,824,824,824,824,0
|
|
20241007,163800,47922660,824,824,824,824,0
|
|
20241007,163700,47922660,824,824,824,824,0
|
|
20241007,163600,47922660,824,824,824,824,0
|
|
20241007,163500,47922660,824,824,824,824,0
|
|
20241007,163400,47922660,824,824,824,824,0
|
|
20241007,163300,47922660,824,824,824,824,0
|
|
20241007,163200,47922660,824,824,824,824,0
|
|
20241007,163100,47922660,824,824,824,824,0
|
|
20241007,163000,47922660,824,824,824,824,0
|
|
20241007,162900,47922660,824,824,824,824,0
|
|
20241007,162800,47922660,824,824,824,824,0
|
|
20241007,162700,47922660,824,824,824,824,0
|
|
20241007,162600,47922660,824,824,824,824,0
|
|
20241007,162500,47922660,824,824,824,824,0
|
|
20241007,162400,47922660,824,824,824,824,0
|
|
20241007,162300,47922660,824,824,824,824,0
|
|
20241007,162200,47922660,824,824,824,824,99
|
|
20241007,162100,47922660,824,824,824,824,0
|
|
20241007,162000,47922660,824,824,824,824,0
|
|
20241007,161900,47922660,824,824,824,824,0
|
|
20241007,161800,47922660,824,824,824,824,0
|
|
20241007,161700,47922660,824,824,824,824,0
|
|
20241007,161600,47922660,824,824,824,824,0
|
|
20241007,161500,47922660,824,824,824,824,0
|
|
20241007,161400,47922660,824,824,824,824,0
|
|
20241007,161300,47922660,824,824,824,824,0
|
|
20241007,161200,47922660,824,824,824,824,0
|
|
20241007,161100,47922660,824,824,824,824,0
|
|
20241007,161000,47922660,824,824,824,824,0
|
|
20241007,160900,47922660,824,824,824,824,0
|
|
20241007,160800,47922660,824,824,824,824,0
|
|
20241007,160700,47922660,824,824,824,824,0
|
|
20241007,160600,47922660,824,824,824,824,0
|
|
20241007,160500,47922660,824,824,824,824,0
|
|
20241007,160400,47922660,824,824,824,824,0
|
|
20241007,160300,47922660,824,824,824,824,0
|
|
20241007,160200,47922660,824,824,824,824,0
|
|
20241007,160100,47922660,824,824,824,824,0
|
|
20241007,160000,47922660,824,824,824,824,0
|
|
20241007,155900,47922660,824,824,824,824,0
|
|
20241007,155800,47922660,824,824,824,824,0
|
|
20241007,155700,47922660,824,824,824,824,0
|
|
20241007,155600,47922660,824,824,824,824,0
|
|
20241007,155500,47922660,824,824,824,824,0
|
|
20241007,155400,47922660,824,824,824,824,0
|
|
20241007,155300,47922660,824,824,824,824,0
|
|
20241007,155200,47922660,824,824,824,824,99
|
|
20241007,155100,47922660,824,824,824,824,0
|
|
20241007,155000,47922660,824,824,824,824,0
|
|
20241007,154900,47922660,824,824,824,824,0
|
|
20241007,154800,47922660,824,824,824,824,0
|
|
20241007,154700,47922660,824,824,824,824,0
|
|
20241007,154600,47922660,824,824,824,824,0
|
|
20241007,154500,47922660,824,824,824,824,0
|
|
20241007,154400,47922660,824,824,824,824,0
|
|
20241007,154300,47922660,824,824,824,824,0
|
|
20241007,154200,47922660,824,824,824,824,0
|
|
20241007,154100,47922660,824,824,824,824,0
|
|
20241007,154000,47922660,824,824,824,824,0
|
|
20241007,153900,47922660,824,824,824,824,0
|
|
20241007,153800,47922660,824,824,824,824,0
|
|
20241007,153700,47922660,824,824,824,824,0
|
|
20241007,153600,47922660,824,824,824,824,0
|
|
20241007,153500,47922660,824,824,824,824,0
|
|
20241007,153400,47922660,824,824,824,824,0
|
|
20241007,153300,47922660,824,824,824,824,0
|
|
20241007,153200,47922660,824,824,824,824,0
|
|
20241007,153100,47922660,824,824,824,824,0
|
|
20241007,153000,47922660,824,824,824,824,99
|
|
20241007,152900,47841084,824,824,824,824,0
|
|
20241007,152800,47841084,824,824,824,824,0
|
|
20241007,152700,47841084,824,824,824,824,0
|
|
20241007,152600,47841084,824,824,824,824,0
|
|
20241007,152500,47841084,824,824,824,824,0
|
|
20241007,152400,47841084,824,824,824,824,0
|
|
20241007,152300,47841084,824,824,824,824,0
|
|
20241007,152200,47841084,824,824,824,824,0
|
|
20241007,152100,47841084,824,824,824,824,0
|
|
20241007,152000,47841084,824,824,824,824,0
|
|
20241007,151900,47841084,824,824,824,824,0
|
|
20241007,151800,47841084,824,824,824,824,0
|
|
20241007,151700,47841084,824,822,824,822,49
|
|
20241007,151600,47800712,824,824,824,824,2
|
|
20241007,151500,47799064,824,821,824,821,23
|
|
20241007,151400,47780119,818,818,818,818,688
|
|
20241007,151300,47217335,824,824,824,824,0
|
|
20241007,151200,47217335,824,824,824,824,0
|
|
20241007,151100,47217335,824,824,824,824,0
|
|
20241007,151000,47217335,824,821,824,821,17
|
|
20241007,150900,47203336,824,824,824,824,0
|
|
20241007,150800,47203336,824,821,824,821,6
|
|
20241007,150700,47198398,818,821,821,818,100
|
|
20241007,150600,47116543,824,824,824,824,2
|
|
20241007,150500,47114895,824,822,824,822,10
|
|
20241007,150400,47106661,824,824,824,824,0
|
|
20241007,150300,47106661,824,824,824,824,0
|
|
20241007,150200,47106661,824,824,824,824,0
|
|
20241007,150100,47106661,824,821,824,821,4
|
|
20241007,150000,47103368,824,824,824,824,0
|
|
20241007,145900,47103368,824,821,824,821,23
|
|
20241007,145800,47084428,824,824,824,821,15
|
|
20241007,145700,47072077,824,824,824,821,52
|
|
20241007,145600,47029259,824,821,824,821,56
|
|
20241007,145500,46983241,824,824,824,821,27
|
|
20241007,145400,46961005,824,821,824,821,10
|
|
20241007,145300,46952774,824,819,824,819,103
|
|
20241007,145200,46868234,818,818,818,818,1010
|
|
20241007,145100,46042054,816,816,816,816,1105
|
|
20241007,145000,45140374,816,814,816,814,54
|
|
20241007,144900,45096398,814,814,814,814,16
|
|
20241007,144800,45083374,814,814,814,814,0
|
|
20241007,144700,45083374,814,814,814,814,0
|
|
20241007,144600,45083374,814,815,815,814,4000
|
|
20241007,144500,41824676,816,816,816,816,0
|
|
20241007,144400,41824676,816,816,816,816,0
|
|
20241007,144300,41824676,816,816,816,816,0
|
|
20241007,144200,41824676,816,816,816,816,100
|
|
20241007,144100,41743076,815,815,815,815,0
|
|
20241007,144000,41743076,815,815,815,815,0
|
|
20241007,143900,41743076,815,815,815,815,1
|
|
20241007,143800,41742261,815,815,815,815,0
|
|
20241007,143700,41742261,815,815,815,815,0
|
|
20241007,143600,41742261,815,815,815,815,0
|
|
20241007,143500,41742261,815,815,815,815,0
|
|
20241007,143400,41742261,815,817,817,815,3000
|
|
20241007,143300,39297248,818,821,821,818,535
|
|
20241007,143200,38858863,821,821,821,821,0
|
|
20241007,143100,38858863,821,821,821,821,100
|
|
20241007,143000,38776763,822,822,822,822,0
|
|
20241007,142900,38776763,822,822,822,822,644
|
|
20241007,142800,38247395,822,822,822,822,0
|
|
20241007,142700,38247395,822,822,822,822,0
|
|
20241007,142600,38247395,822,822,822,822,0
|
|
20241007,142500,38247395,822,822,822,822,0
|
|
20241007,142400,38247395,822,822,822,822,0
|
|
20241007,142300,38247395,822,822,822,822,0
|
|
20241007,142200,38247395,822,822,822,822,0
|
|
20241007,142100,38247395,822,822,822,822,0
|
|
20241007,142000,38247395,822,822,822,822,2
|
|
20241007,141900,38245751,822,822,822,822,0
|
|
20241007,141800,38245751,822,822,822,822,0
|
|
20241007,141700,38245751,822,822,822,822,0
|
|
20241007,141600,38245751,822,822,822,822,0
|
|
20241007,141500,38245751,822,822,822,822,0
|
|
20241007,141400,38245751,822,822,822,822,0
|
|
20241007,141300,38245751,822,822,822,822,0
|
|
20241007,141200,38245751,822,822,822,822,0
|
|
20241007,141100,38245751,822,822,822,822,0
|
|
20241007,141000,38245751,822,822,822,822,0
|
|
20241007,140900,38245751,822,822,822,822,0
|
|
20241007,140800,38245751,822,822,822,822,0
|
|
20241007,140700,38245751,822,822,822,822,0
|
|
20241007,140600,38245751,822,822,822,822,0
|
|
20241007,140500,38245751,822,822,822,822,50
|
|
20241007,140400,38204651,822,822,822,822,164
|
|
20241007,140300,38069843,823,823,823,823,36
|
|
20241007,140200,38040215,823,823,823,823,0
|
|
20241007,140100,38040215,823,823,823,823,0
|
|
20241007,140000,38040215,823,823,823,823,0
|
|
20241007,135900,38040215,823,823,823,823,0
|
|
20241007,135800,38040215,823,823,823,823,50
|
|
20241007,135700,37999065,825,825,825,825,0
|
|
20241007,135600,37999065,825,825,825,825,350
|
|
20241007,135500,37710315,825,825,825,825,0
|
|
20241007,135400,37710315,825,825,825,825,0
|
|
20241007,135300,37710315,825,825,825,825,0
|
|
20241007,135200,37710315,825,825,825,825,0
|
|
20241007,135100,37710315,825,825,825,825,0
|
|
20241007,135000,37710315,825,825,825,825,0
|
|
20241007,134900,37710315,825,825,825,825,0
|
|
20241007,134800,37710315,825,825,825,825,0
|
|
20241007,134700,37710315,825,825,825,825,0
|
|
20241007,134600,37710315,825,825,825,825,0
|
|
20241007,134500,37710315,825,825,825,825,0
|
|
20241007,134400,37710315,825,825,825,825,0
|
|
20241007,134300,37710315,825,825,825,825,1
|
|
20241007,134200,37709490,823,823,823,823,0
|
|
20241007,134100,37709490,823,823,823,823,0
|
|
20241007,134000,37709490,823,823,823,823,0
|
|
20241007,133900,37709490,823,823,823,823,0
|
|
20241007,133800,37709490,823,823,823,823,1
|
|
20241007,133700,37708667,823,823,823,823,0
|
|
20241007,133600,37708667,823,823,823,823,0
|
|
20241007,133500,37708667,823,823,823,823,0
|
|
20241007,133400,37708667,823,823,823,823,0
|
|
20241007,133300,37708667,823,823,823,823,300
|
|
20241007,133200,37461767,823,823,823,823,0
|
|
20241007,133100,37461767,823,823,823,823,0
|
|
20241007,133000,37461767,823,823,823,823,0
|
|
20241007,132900,37461767,823,823,823,823,0
|
|
20241007,132800,37461767,823,823,823,823,0
|
|
20241007,132700,37461767,823,823,823,823,0
|
|
20241007,132600,37461767,823,823,823,823,10
|
|
20241007,132500,37453537,825,825,825,825,0
|
|
20241007,132400,37453537,825,825,825,825,0
|
|
20241007,132300,37453537,825,825,825,825,0
|
|
20241007,132200,37453537,825,825,825,825,5000
|
|
20241007,132100,33328537,825,825,825,825,0
|
|
20241007,132000,33328537,825,825,825,825,0
|
|
20241007,131900,33328537,825,824,825,824,5100
|
|
20241007,131800,29121527,824,824,824,824,100
|
|
20241007,131700,29039127,824,824,824,824,90
|
|
20241007,131600,28964967,824,824,824,824,3
|
|
20241007,131500,28962495,824,824,824,824,5
|
|
20241007,131400,28958375,823,823,823,823,0
|
|
20241007,131300,28958375,823,823,823,823,0
|
|
20241007,131200,28958375,823,823,823,823,0
|
|
20241007,131100,28958375,823,823,823,823,0
|
|
20241007,131000,28958375,823,823,823,823,0
|
|
20241007,130900,28958375,823,823,823,823,0
|
|
20241007,130800,28958375,823,823,823,823,0
|
|
20241007,130700,28958375,823,823,823,823,0
|
|
20241007,130600,28958375,823,823,823,823,0
|
|
20241007,130500,28958375,823,823,823,823,0
|
|
20241007,130400,28958375,823,823,823,823,0
|
|
20241007,130300,28958375,823,823,823,823,0
|
|
20241007,130200,28958375,823,823,823,823,0
|
|
20241007,130100,28958375,823,823,823,823,0
|
|
20241007,130000,28958375,823,823,823,823,0
|
|
20241007,125900,28958375,823,823,823,823,0
|
|
20241007,125800,28958375,823,823,823,823,0
|
|
20241007,125700,28958375,823,823,823,823,0
|
|
20241007,125600,28958375,823,823,823,823,0
|
|
20241007,125500,28958375,823,823,823,823,0
|
|
20241007,125400,28958375,823,823,823,823,0
|
|
20241007,125300,28958375,823,823,823,823,0
|
|
20241007,125200,28958375,823,823,823,823,0
|
|
20241007,125100,28958375,823,823,823,823,0
|
|
20241007,125000,28958375,823,823,823,823,0
|
|
20241007,124900,28958375,823,823,823,823,0
|
|
20241007,124800,28958375,823,823,823,823,0
|
|
20241007,124700,28958375,823,823,823,823,0
|
|
20241007,124600,28958375,823,823,823,823,35
|
|
20241007,124500,28929570,824,824,824,824,10
|
|
20241007,124400,28921330,823,823,823,823,0
|
|
20241007,124300,28921330,823,823,823,823,0
|
|
20241007,124200,28921330,823,823,823,823,0
|
|
20241007,124100,28921330,823,823,823,823,0
|
|
20241007,124000,28921330,823,823,823,823,12
|
|
20241007,123900,28911454,823,823,823,823,0
|
|
20241007,123800,28911454,823,823,823,823,0
|
|
20241007,123700,28911454,823,823,823,823,0
|
|
20241007,123600,28911454,823,823,823,823,0
|
|
20241007,123500,28911454,823,823,823,823,0
|
|
20241007,123400,28911454,823,823,823,823,0
|
|
20241007,123300,28911454,823,823,823,823,0
|
|
20241007,123200,28911454,823,823,823,823,0
|
|
20241007,123100,28911454,823,823,823,823,20
|
|
20241007,123000,28894994,824,824,824,824,0
|
|
20241007,122900,28894994,824,824,824,824,0
|
|
20241007,122800,28894994,824,824,824,824,0
|
|
20241007,122700,28894994,824,824,824,824,0
|
|
20241007,122600,28894994,824,824,824,824,0
|
|
20241007,122500,28894994,824,824,824,824,0
|
|
20241007,122400,28894994,824,824,824,824,0
|
|
20241007,122300,28894994,824,824,824,824,0
|
|
20241007,122200,28894994,824,824,824,824,0
|
|
20241007,122100,28894994,824,824,824,824,0
|
|
20241007,122000,28894994,824,824,824,824,0
|
|
20241007,121900,28894994,824,824,824,824,0
|
|
20241007,121800,28894994,824,824,824,824,0
|
|
20241007,121700,28894994,824,824,824,824,0
|
|
20241007,121600,28894994,824,824,824,824,354
|
|
20241007,121500,28603298,825,825,825,825,0
|
|
20241007,121400,28603298,825,825,825,825,0
|
|
20241007,121300,28603298,825,825,825,825,1
|
|
20241007,121200,28602473,825,825,825,825,0
|
|
20241007,121100,28602473,825,825,825,825,10
|
|
20241007,121000,28594223,825,825,825,825,0
|
|
20241007,120900,28594223,825,825,825,825,0
|
|
20241007,120800,28594223,825,825,825,825,0
|
|
20241007,120700,28594223,825,825,825,825,0
|
|
20241007,120600,28594223,825,825,825,825,0
|
|
20241007,120500,28594223,825,825,825,825,1
|
|
20241007,120400,28593398,824,824,824,824,32
|
|
20241007,120300,28567030,824,825,825,824,133
|
|
20241007,120200,28457418,825,825,825,825,35
|
|
20241007,120100,28428543,825,825,825,825,33
|
|
20241007,120000,28401318,826,826,826,826,0
|
|
20241007,115900,28401318,826,826,826,826,0
|
|
20241007,115800,28401318,826,826,826,826,0
|
|
20241007,115700,28401318,826,826,826,826,0
|
|
20241007,115600,28401318,826,826,826,826,0
|
|
20241007,115500,28401318,826,826,826,826,0
|
|
20241007,115400,28401318,826,826,826,826,0
|
|
20241007,115300,28401318,826,826,826,826,13
|
|
20241007,115200,28390580,826,826,826,826,0
|
|
20241007,115100,28390580,826,826,826,826,0
|
|
20241007,115000,28390580,826,826,826,826,0
|
|
20241007,114900,28390580,826,826,826,826,0
|
|
20241007,114800,28390580,826,826,826,826,0
|
|
20241007,114700,28390580,826,826,826,826,1
|
|
20241007,114600,28389754,826,826,826,826,0
|
|
20241007,114500,28389754,826,826,826,826,0
|
|
20241007,114400,28389754,826,826,826,826,0
|
|
20241007,114300,28389754,826,826,826,826,0
|
|
20241007,114200,28389754,826,826,826,826,0
|
|
20241007,114100,28389754,826,826,826,826,0
|
|
20241007,114000,28389754,826,826,826,826,0
|
|
20241007,113900,28389754,826,826,826,826,0
|
|
20241007,113800,28389754,826,826,826,826,0
|
|
20241007,113700,28389754,826,826,826,826,0
|
|
20241007,113600,28389754,826,826,826,826,0
|
|
20241007,113500,28389754,826,826,826,826,0
|
|
20241007,113400,28389754,826,826,826,826,0
|
|
20241007,113300,28389754,826,826,826,826,0
|
|
20241007,113200,28389754,826,826,826,826,1
|
|
20241007,113100,28388928,825,825,825,825,0
|
|
20241007,113000,28388928,825,825,825,825,0
|
|
20241007,112900,28388928,825,825,825,825,50
|
|
20241007,112800,28347678,826,826,826,826,0
|
|
20241007,112700,28347678,826,826,826,826,0
|
|
20241007,112600,28347678,826,826,826,826,0
|
|
20241007,112500,28347678,826,826,826,826,0
|
|
20241007,112400,28347678,826,826,826,826,0
|
|
20241007,112300,28347678,826,826,826,826,0
|
|
20241007,112200,28347678,826,826,826,826,0
|
|
20241007,112100,28347678,826,826,826,826,63
|
|
20241007,112000,28295640,827,827,827,827,132
|
|
20241007,111900,28186476,827,827,827,827,0
|
|
20241007,111800,28186476,827,827,827,827,1100
|
|
20241007,111700,27276776,827,827,827,827,0
|
|
20241007,111600,27276776,827,827,827,827,0
|
|
20241007,111500,27276776,827,827,827,827,0
|
|
20241007,111400,27276776,827,827,827,827,0
|
|
20241007,111300,27276776,827,827,827,827,0
|
|
20241007,111200,27276776,827,827,827,827,0
|
|
20241007,111100,27276776,827,827,827,827,7
|
|
20241007,111000,27270987,828,828,828,828,0
|
|
20241007,110900,27270987,828,828,828,828,0
|
|
20241007,110800,27270987,828,828,828,828,7
|
|
20241007,110700,27265191,830,830,830,830,0
|
|
20241007,110600,27265191,830,830,830,830,0
|
|
20241007,110500,27265191,830,830,830,830,0
|
|
20241007,110400,27265191,830,830,830,830,0
|
|
20241007,110300,27265191,830,828,830,828,2
|
|
20241007,110200,27263533,830,830,830,830,0
|
|
20241007,110100,27263533,830,830,830,830,0
|
|
20241007,110000,27263533,830,830,830,830,0
|
|
20241007,105900,27263533,830,830,830,830,0
|
|
20241007,105800,27263533,830,830,830,830,1
|
|
20241007,105700,27262703,828,828,828,828,0
|
|
20241007,105600,27262703,828,828,828,828,0
|
|
20241007,105500,27262703,828,828,828,828,0
|
|
20241007,105400,27262703,828,828,828,828,0
|
|
20241007,105300,27262703,828,828,828,828,0
|
|
20241007,105200,27262703,828,828,828,828,2
|
|
20241007,105100,27261047,827,827,827,827,1
|
|
20241007,105000,27260220,828,828,828,828,0
|
|
20241007,104900,27260220,828,828,828,828,0
|
|
20241007,104800,27260220,828,828,828,828,0
|
|
20241007,104700,27260220,828,828,828,828,0
|
|
20241007,104600,27260220,828,828,828,828,0
|
|
20241007,104500,27260220,828,828,828,828,0
|
|
20241007,104400,27260220,828,828,828,828,0
|
|
20241007,104300,27260220,828,828,828,828,0
|
|
20241007,104200,27260220,828,828,828,828,0
|
|
20241007,104100,27260220,828,828,828,828,0
|
|
20241007,104000,27260220,828,828,828,828,0
|
|
20241007,103900,27260220,828,828,828,828,7
|
|
20241007,103800,27254424,828,828,828,828,0
|
|
20241007,103700,27254424,828,828,828,828,0
|
|
20241007,103600,27254424,828,828,828,828,0
|
|
20241007,103500,27254424,828,828,828,828,0
|
|
20241007,103400,27254424,828,828,828,828,0
|
|
20241007,103300,27254424,828,828,828,828,50
|
|
20241007,103200,27213024,828,828,828,828,0
|
|
20241007,103100,27213024,828,828,828,828,0
|
|
20241007,103000,27213024,828,828,828,828,0
|
|
20241007,102900,27213024,828,828,828,828,0
|
|
20241007,102800,27213024,828,828,828,828,20
|
|
20241007,102700,27196464,828,828,828,828,25
|
|
20241007,102600,27175764,828,828,828,828,61
|
|
20241007,102500,27125256,828,828,828,828,31
|
|
20241007,102400,27099588,828,828,828,827,28
|
|
20241007,102300,27076405,828,828,828,828,17
|
|
20241007,102200,27062329,828,830,830,828,1072
|
|
20241007,102100,26174636,830,831,831,830,4
|
|
20241007,102000,26171313,831,831,831,831,0
|
|
20241007,101900,26171313,831,831,831,831,0
|
|
20241007,101800,26171313,831,834,834,831,1299
|
|
20241007,101700,25091663,835,835,835,835,0
|
|
20241007,101600,25091663,835,835,835,835,0
|
|
20241007,101500,25091663,835,835,835,835,0
|
|
20241007,101400,25091663,835,835,835,835,0
|
|
20241007,101300,25091663,835,835,835,835,1
|
|
20241007,101200,25090828,834,834,834,834,0
|
|
20241007,101100,25090828,834,834,834,834,1
|
|
20241007,101000,25089994,835,835,835,835,1
|
|
20241007,100900,25089159,835,835,835,835,0
|
|
20241007,100800,25089159,835,835,835,835,0
|
|
20241007,100700,25089159,835,835,835,835,0
|
|
20241007,100600,25089159,835,835,835,835,0
|
|
20241007,100500,25089159,835,835,835,835,2564
|
|
20241007,100400,22948219,838,838,838,838,0
|
|
20241007,100300,22948219,838,838,838,838,2
|
|
20241007,100200,22946543,838,838,838,838,0
|
|
20241007,100100,22946543,838,838,838,838,50
|
|
20241007,100000,22904643,839,839,839,839,0
|
|
20241007,095900,22904643,839,839,839,839,0
|
|
20241007,095800,22904643,839,839,839,839,0
|
|
20241007,095700,22904643,839,839,839,839,0
|
|
20241007,095600,22904643,839,839,839,839,0
|
|
20241007,095500,22904643,839,839,839,839,0
|
|
20241007,095400,22904643,839,839,839,839,0
|
|
20241007,095300,22904643,839,839,839,839,0
|
|
20241007,095200,22904643,839,839,839,839,0
|
|
20241007,095100,22904643,839,838,839,838,4
|
|
20241007,095000,22901288,839,835,839,835,2380
|
|
20241007,094900,20913978,835,835,835,835,1
|
|
20241007,094800,20913143,835,835,835,835,585
|
|
20241007,094700,20424668,836,837,837,835,1733
|
|
20241007,094600,18976110,837,839,839,837,3516
|
|
20241007,094500,16033216,839,839,839,839,3
|
|
20241007,094400,16030699,837,837,837,837,0
|
|
20241007,094300,16030699,837,838,839,837,476
|
|
20241007,094200,15631387,839,839,839,839,0
|
|
20241007,094100,15631387,839,839,839,839,0
|
|
20241007,094000,15631387,839,838,839,838,301
|
|
20241007,093900,15379148,838,838,838,838,319
|
|
20241007,093800,15111826,837,837,837,837,0
|
|
20241007,093700,15111826,837,838,838,837,3
|
|
20241007,093600,15109313,838,838,838,838,0
|
|
20241007,093500,15109313,838,838,838,838,0
|
|
20241007,093400,15109313,838,838,838,838,0
|
|
20241007,093300,15109313,838,838,838,838,0
|
|
20241007,093200,15109313,838,838,838,838,0
|
|
20241007,093100,15109313,838,838,838,838,3
|
|
20241007,093000,15106799,838,838,838,838,11
|
|
20241007,092900,15097581,837,837,837,837,72
|
|
20241007,092800,15037317,838,838,838,838,0
|
|
20241007,092700,15037317,838,838,838,838,0
|
|
20241007,092600,15037317,838,838,838,838,104
|
|
20241007,092500,14950165,838,838,838,838,853
|
|
20241007,092400,14235351,838,838,838,838,1306
|
|
20241007,092300,13140923,838,838,838,838,25
|
|
20241007,092200,13119973,838,838,838,838,12
|
|
20241007,092100,13109917,840,840,840,840,0
|
|
20241007,092000,13109917,840,840,840,840,87
|
|
20241007,091900,13036837,840,840,840,840,500
|
|
20241007,091800,12616837,840,840,840,840,501
|
|
20241007,091700,12195997,840,841,841,840,2000
|
|
20241007,091600,10515291,841,842,842,841,3470
|
|
20241007,091500,7596520,840,841,841,840,4884
|
|
20241007,091400,3493425,841,841,841,841,0
|
|
20241007,091300,3493425,841,840,841,840,433
|
|
20241007,091200,3129702,840,840,840,839,100
|
|
20241007,091100,3045717,840,839,840,839,1412
|
|
20241007,091000,1860993,839,838,839,838,135
|
|
20241007,090900,1747743,838,837,838,837,1021
|
|
20241007,090800,892645,837,837,837,837,0
|
|
20241007,090700,892645,837,837,837,837,63
|
|
20241007,090600,839914,837,837,837,837,67
|
|
20241007,090500,783835,837,837,837,837,191
|
|
20241007,090400,623968,836,836,836,836,0
|
|
20241007,090300,623968,836,835,836,835,238
|
|
20241007,090200,425015,835,835,835,835,0
|
|
20241007,090100,425015,835,835,835,835,228
|
|
20241007,090000,234635,835,835,835,835,281
|