627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192400,19840121,496,496,496,496,2436
|
|
20241007,192300,19840121,496,496,496,496,0
|
|
20241007,192200,19840121,496,496,496,496,0
|
|
20241007,192100,19840121,496,496,496,496,0
|
|
20241007,192000,19840121,496,496,496,496,0
|
|
20241007,191900,19840121,496,496,496,496,0
|
|
20241007,191800,19840121,496,496,496,496,0
|
|
20241007,191700,19840121,496,496,496,496,0
|
|
20241007,191600,19840121,496,496,496,496,0
|
|
20241007,191500,19840121,496,496,496,496,0
|
|
20241007,191400,19840121,496,496,496,496,0
|
|
20241007,191300,19840121,496,496,496,496,0
|
|
20241007,191200,19840121,496,496,496,496,0
|
|
20241007,191100,19840121,496,496,496,496,0
|
|
20241007,191000,19840121,496,496,496,496,0
|
|
20241007,190900,19840121,496,496,496,496,0
|
|
20241007,190800,19840121,496,496,496,496,0
|
|
20241007,190700,19840121,496,496,496,496,0
|
|
20241007,190600,19840121,496,496,496,496,0
|
|
20241007,190500,19840121,496,496,496,496,0
|
|
20241007,190400,19840121,496,496,496,496,0
|
|
20241007,190300,19840121,496,496,496,496,0
|
|
20241007,190200,19840121,496,496,496,496,0
|
|
20241007,190100,19840121,496,496,496,496,0
|
|
20241007,190000,19840121,496,496,496,496,0
|
|
20241007,185900,19840121,496,496,496,496,0
|
|
20241007,185800,19840121,496,496,496,496,0
|
|
20241007,185700,19840121,496,496,496,496,0
|
|
20241007,185600,19840121,496,496,496,496,0
|
|
20241007,185500,19840121,496,496,496,496,0
|
|
20241007,185400,19840121,496,496,496,496,2436
|
|
20241007,185300,19840121,496,496,496,496,0
|
|
20241007,185200,19840121,496,496,496,496,0
|
|
20241007,185100,19840121,496,496,496,496,0
|
|
20241007,185000,19840121,496,496,496,496,0
|
|
20241007,184900,19840121,496,496,496,496,0
|
|
20241007,184800,19840121,496,496,496,496,0
|
|
20241007,184700,19840121,496,496,496,496,0
|
|
20241007,184600,19840121,496,496,496,496,0
|
|
20241007,184500,19840121,496,496,496,496,0
|
|
20241007,184400,19840121,496,496,496,496,0
|
|
20241007,184300,19840121,496,496,496,496,0
|
|
20241007,184200,19840121,496,496,496,496,0
|
|
20241007,184100,19840121,496,496,496,496,0
|
|
20241007,184000,19840121,496,496,496,496,0
|
|
20241007,183900,19840121,496,496,496,496,0
|
|
20241007,183800,19840121,496,496,496,496,0
|
|
20241007,183700,19840121,496,496,496,496,0
|
|
20241007,183600,19840121,496,496,496,496,0
|
|
20241007,183500,19840121,496,496,496,496,0
|
|
20241007,183400,19840121,496,496,496,496,0
|
|
20241007,183300,19840121,496,496,496,496,0
|
|
20241007,183200,19840121,496,496,496,496,0
|
|
20241007,183100,19840121,496,496,496,496,0
|
|
20241007,183000,19840121,496,496,496,496,0
|
|
20241007,182900,19840121,496,496,496,496,0
|
|
20241007,182800,19840121,496,496,496,496,0
|
|
20241007,182700,19840121,496,496,496,496,0
|
|
20241007,182600,19840121,496,496,496,496,0
|
|
20241007,182500,19840121,496,496,496,496,0
|
|
20241007,182400,19840121,496,496,496,496,2436
|
|
20241007,182300,19840121,496,496,496,496,0
|
|
20241007,182200,19840121,496,496,496,496,0
|
|
20241007,182100,19840121,496,496,496,496,0
|
|
20241007,182000,19840121,496,496,496,496,0
|
|
20241007,181900,19840121,496,496,496,496,0
|
|
20241007,181800,19840121,496,496,496,496,0
|
|
20241007,181700,19840121,496,496,496,496,0
|
|
20241007,181600,19840121,496,496,496,496,0
|
|
20241007,181500,19840121,496,496,496,496,0
|
|
20241007,181400,19840121,496,496,496,496,0
|
|
20241007,181300,19840121,496,496,496,496,0
|
|
20241007,181200,19840121,496,496,496,496,0
|
|
20241007,181100,19840121,496,496,496,496,0
|
|
20241007,181000,19840121,496,496,496,496,0
|
|
20241007,180900,19840121,496,496,496,496,0
|
|
20241007,180800,19840121,496,496,496,496,0
|
|
20241007,180700,19840121,496,496,496,496,0
|
|
20241007,180600,19840121,496,496,496,496,0
|
|
20241007,180500,19840121,496,496,496,496,0
|
|
20241007,180400,19840121,496,496,496,496,0
|
|
20241007,180300,19840121,496,496,496,496,0
|
|
20241007,180200,19840121,496,496,496,496,0
|
|
20241007,180100,19840121,496,496,496,496,0
|
|
20241007,180000,19840121,496,496,496,496,0
|
|
20241007,175900,19840121,496,496,496,496,0
|
|
20241007,175800,19840121,496,496,496,496,0
|
|
20241007,175700,19840121,496,496,496,496,0
|
|
20241007,175600,19840121,496,496,496,496,0
|
|
20241007,175500,19840121,496,496,496,496,0
|
|
20241007,175400,19840121,496,496,496,496,2436
|
|
20241007,175300,19840121,496,496,496,496,0
|
|
20241007,175200,19840121,496,496,496,496,0
|
|
20241007,175100,19840121,496,496,496,496,0
|
|
20241007,175000,19840121,496,496,496,496,0
|
|
20241007,174900,19840121,496,496,496,496,0
|
|
20241007,174800,19840121,496,496,496,496,0
|
|
20241007,174700,19840121,496,496,496,496,0
|
|
20241007,174600,19840121,496,496,496,496,0
|
|
20241007,174500,19840121,496,496,496,496,0
|
|
20241007,174400,19840121,496,496,496,496,0
|
|
20241007,174300,19840121,496,496,496,496,0
|
|
20241007,174200,19840121,496,496,496,496,0
|
|
20241007,174100,19840121,496,496,496,496,0
|
|
20241007,174000,19840121,496,496,496,496,0
|
|
20241007,173900,19840121,496,496,496,496,0
|
|
20241007,173800,19840121,496,496,496,496,0
|
|
20241007,173700,19840121,496,496,496,496,0
|
|
20241007,173600,19840121,496,496,496,496,0
|
|
20241007,173500,19840121,496,496,496,496,0
|
|
20241007,173400,19840121,496,496,496,496,0
|
|
20241007,173300,19840121,496,496,496,496,0
|
|
20241007,173200,19840121,496,496,496,496,0
|
|
20241007,173100,19840121,496,496,496,496,0
|
|
20241007,173000,19840121,496,496,496,496,0
|
|
20241007,172900,19840121,496,496,496,496,0
|
|
20241007,172800,19840121,496,496,496,496,0
|
|
20241007,172700,19840121,496,496,496,496,0
|
|
20241007,172600,19840121,496,496,496,496,0
|
|
20241007,172500,19840121,496,496,496,496,0
|
|
20241007,172400,19840121,496,496,496,496,2436
|
|
20241007,172300,19840121,496,496,496,496,0
|
|
20241007,172200,19840121,496,496,496,496,0
|
|
20241007,172100,19840121,496,496,496,496,0
|
|
20241007,172000,19840121,496,496,496,496,0
|
|
20241007,171900,19840121,496,496,496,496,0
|
|
20241007,171800,19840121,496,496,496,496,0
|
|
20241007,171700,19840121,496,496,496,496,0
|
|
20241007,171600,19840121,496,496,496,496,0
|
|
20241007,171500,19840121,496,496,496,496,0
|
|
20241007,171400,19840121,496,496,496,496,0
|
|
20241007,171300,19840121,496,496,496,496,0
|
|
20241007,171200,19840121,496,496,496,496,0
|
|
20241007,171100,19840121,496,496,496,496,0
|
|
20241007,171000,19840121,496,496,496,496,0
|
|
20241007,170900,19840121,496,496,496,496,0
|
|
20241007,170800,19840121,496,496,496,496,0
|
|
20241007,170700,19840121,496,496,496,496,0
|
|
20241007,170600,19840121,496,496,496,496,0
|
|
20241007,170500,19840121,496,496,496,496,0
|
|
20241007,170400,19840121,496,496,496,496,0
|
|
20241007,170300,19840121,496,496,496,496,0
|
|
20241007,170200,19840121,496,496,496,496,0
|
|
20241007,170100,19840121,496,496,496,496,0
|
|
20241007,170000,19840121,496,496,496,496,0
|
|
20241007,165900,19840121,496,496,496,496,0
|
|
20241007,165800,19840121,496,496,496,496,0
|
|
20241007,165700,19840121,496,496,496,496,0
|
|
20241007,165600,19840121,496,496,496,496,0
|
|
20241007,165500,19840121,496,496,496,496,0
|
|
20241007,165400,19840121,496,496,496,496,2436
|
|
20241007,165300,19840121,496,496,496,496,0
|
|
20241007,165200,19840121,496,496,496,496,0
|
|
20241007,165100,19840121,496,496,496,496,0
|
|
20241007,165000,19840121,496,496,496,496,0
|
|
20241007,164900,19840121,496,496,496,496,0
|
|
20241007,164800,19840121,496,496,496,496,0
|
|
20241007,164700,19840121,496,496,496,496,0
|
|
20241007,164600,19840121,496,496,496,496,0
|
|
20241007,164500,19840121,496,496,496,496,0
|
|
20241007,164400,19840121,496,496,496,496,0
|
|
20241007,164300,19840121,496,496,496,496,0
|
|
20241007,164200,19840121,496,496,496,496,0
|
|
20241007,164100,19840121,496,496,496,496,0
|
|
20241007,164000,19840121,496,496,496,496,0
|
|
20241007,163900,19840121,496,496,496,496,0
|
|
20241007,163800,19840121,496,496,496,496,0
|
|
20241007,163700,19840121,496,496,496,496,0
|
|
20241007,163600,19840121,496,496,496,496,0
|
|
20241007,163500,19840121,496,496,496,496,0
|
|
20241007,163400,19840121,496,496,496,496,0
|
|
20241007,163300,19840121,496,496,496,496,0
|
|
20241007,163200,19840121,496,496,496,496,0
|
|
20241007,163100,19840121,496,496,496,496,0
|
|
20241007,163000,19840121,496,496,496,496,0
|
|
20241007,162900,19840121,496,496,496,496,0
|
|
20241007,162800,19840121,496,496,496,496,0
|
|
20241007,162700,19840121,496,496,496,496,0
|
|
20241007,162600,19840121,496,496,496,496,0
|
|
20241007,162500,19840121,496,496,496,496,0
|
|
20241007,162400,19840121,496,496,496,496,2436
|
|
20241007,162300,19840121,496,496,496,496,0
|
|
20241007,162200,19840121,496,496,496,496,0
|
|
20241007,162100,19840121,496,496,496,496,0
|
|
20241007,162000,19840121,496,496,496,496,0
|
|
20241007,161900,19840121,496,496,496,496,0
|
|
20241007,161800,19840121,496,496,496,496,0
|
|
20241007,161700,19840121,496,496,496,496,0
|
|
20241007,161600,19840121,496,496,496,496,0
|
|
20241007,161500,19840121,496,496,496,496,0
|
|
20241007,161400,19840121,496,496,496,496,0
|
|
20241007,161300,19840121,496,496,496,496,0
|
|
20241007,161200,19840121,496,496,496,496,0
|
|
20241007,161100,19840121,496,496,496,496,0
|
|
20241007,161000,19840121,496,496,496,496,0
|
|
20241007,160900,19840121,496,496,496,496,0
|
|
20241007,160800,19840121,496,496,496,496,0
|
|
20241007,160700,19840121,496,496,496,496,0
|
|
20241007,160600,19840121,496,496,496,496,0
|
|
20241007,160500,19840121,496,496,496,496,0
|
|
20241007,160400,19840121,496,496,496,496,0
|
|
20241007,160300,19840121,496,496,496,496,0
|
|
20241007,160200,19840121,496,496,496,496,0
|
|
20241007,160100,19840121,496,496,496,496,0
|
|
20241007,160000,19840121,496,496,496,496,0
|
|
20241007,155900,19840121,496,496,496,496,0
|
|
20241007,155800,19840121,496,496,496,496,0
|
|
20241007,155700,19840121,496,496,496,496,0
|
|
20241007,155600,19840121,496,496,496,496,0
|
|
20241007,155500,19840121,496,496,496,496,0
|
|
20241007,155400,19840121,496,496,496,496,2436
|
|
20241007,155300,19840121,496,496,496,496,0
|
|
20241007,155200,19840121,496,496,496,496,0
|
|
20241007,155100,19840121,496,496,496,496,0
|
|
20241007,155000,19840121,496,496,496,496,0
|
|
20241007,154900,19840121,496,496,496,496,0
|
|
20241007,154800,19840121,496,496,496,496,0
|
|
20241007,154700,19840121,496,496,496,496,0
|
|
20241007,154600,19840121,496,496,496,496,0
|
|
20241007,154500,19840121,496,496,496,496,0
|
|
20241007,154400,19840121,496,496,496,496,0
|
|
20241007,154300,19840121,496,496,496,496,0
|
|
20241007,154200,19840121,496,496,496,496,0
|
|
20241007,154100,19840121,496,496,496,496,0
|
|
20241007,154000,19840121,496,496,496,496,0
|
|
20241007,153900,19840121,496,496,496,496,0
|
|
20241007,153800,19840121,496,496,496,496,0
|
|
20241007,153700,19840121,496,496,496,496,0
|
|
20241007,153600,19840121,496,496,496,496,0
|
|
20241007,153500,19840121,496,496,496,496,0
|
|
20241007,153400,19840121,496,496,496,496,0
|
|
20241007,153300,19840121,496,496,496,496,0
|
|
20241007,153200,19840121,496,496,496,496,0
|
|
20241007,153100,19840121,496,496,496,496,0
|
|
20241007,153000,19840121,496,496,496,496,2436
|
|
20241007,152900,18631865,500,500,500,500,0
|
|
20241007,152800,18631865,500,500,500,500,0
|
|
20241007,152700,18631865,500,500,500,500,0
|
|
20241007,152600,18631865,500,500,500,500,0
|
|
20241007,152500,18631865,500,500,500,500,0
|
|
20241007,152400,18631865,500,500,500,500,0
|
|
20241007,152300,18631865,500,500,500,500,0
|
|
20241007,152200,18631865,500,500,500,500,0
|
|
20241007,152100,18631865,500,500,500,500,0
|
|
20241007,152000,18631865,500,500,500,500,0
|
|
20241007,151900,18631865,500,499,500,499,4
|
|
20241007,151800,18629868,499,499,499,499,0
|
|
20241007,151700,18629868,499,499,499,499,166
|
|
20241007,151600,18547034,500,500,500,500,0
|
|
20241007,151500,18547034,500,500,500,500,0
|
|
20241007,151400,18547034,500,500,500,500,0
|
|
20241007,151300,18547034,500,499,500,499,35
|
|
20241007,151200,18529549,500,500,500,500,0
|
|
20241007,151100,18529549,500,500,500,500,0
|
|
20241007,151000,18529549,500,500,500,500,40
|
|
20241007,150900,18509549,500,500,500,500,0
|
|
20241007,150800,18509549,500,500,500,500,0
|
|
20241007,150700,18509549,500,500,500,500,0
|
|
20241007,150600,18509549,500,500,500,500,0
|
|
20241007,150500,18509549,500,500,500,500,0
|
|
20241007,150400,18509549,500,500,500,500,0
|
|
20241007,150300,18509549,500,500,500,500,0
|
|
20241007,150200,18509549,500,500,500,500,0
|
|
20241007,150100,18509549,500,500,500,500,2
|
|
20241007,150000,18508549,501,501,501,501,0
|
|
20241007,145900,18508549,501,501,501,501,0
|
|
20241007,145800,18508549,501,501,501,501,0
|
|
20241007,145700,18508549,501,501,501,501,0
|
|
20241007,145600,18508549,501,501,501,501,46
|
|
20241007,145500,18485503,501,501,501,501,0
|
|
20241007,145400,18485503,501,501,501,501,0
|
|
20241007,145300,18485503,501,501,501,501,0
|
|
20241007,145200,18485503,501,501,501,501,0
|
|
20241007,145100,18485503,501,501,501,501,46
|
|
20241007,145000,18462457,500,500,500,500,0
|
|
20241007,144900,18462457,500,500,500,500,0
|
|
20241007,144800,18462457,500,500,500,500,2
|
|
20241007,144700,18461457,500,500,500,500,0
|
|
20241007,144600,18461457,500,500,500,500,0
|
|
20241007,144500,18461457,500,500,500,500,0
|
|
20241007,144400,18461457,500,500,500,500,0
|
|
20241007,144300,18461457,500,500,500,500,0
|
|
20241007,144200,18461457,500,500,500,500,138
|
|
20241007,144100,18392457,500,500,500,500,0
|
|
20241007,144000,18392457,500,500,500,500,1
|
|
20241007,143900,18391957,499,499,499,499,0
|
|
20241007,143800,18391957,499,499,499,499,1
|
|
20241007,143700,18391458,501,501,501,501,0
|
|
20241007,143600,18391458,501,501,501,501,0
|
|
20241007,143500,18391458,501,501,501,501,0
|
|
20241007,143400,18391458,501,501,501,501,0
|
|
20241007,143300,18391458,501,501,501,501,0
|
|
20241007,143200,18391458,501,501,501,501,0
|
|
20241007,143100,18391458,501,501,501,501,0
|
|
20241007,143000,18391458,501,501,501,501,0
|
|
20241007,142900,18391458,501,501,501,501,0
|
|
20241007,142800,18391458,501,501,501,501,0
|
|
20241007,142700,18391458,501,501,501,501,0
|
|
20241007,142600,18391458,501,501,501,501,0
|
|
20241007,142500,18391458,501,501,501,501,1
|
|
20241007,142400,18390957,500,500,500,500,0
|
|
20241007,142300,18390957,500,500,500,500,0
|
|
20241007,142200,18390957,500,500,500,500,0
|
|
20241007,142100,18390957,500,499,500,499,4500
|
|
20241007,142000,16144514,499,499,499,499,1
|
|
20241007,141900,16144015,498,498,498,498,0
|
|
20241007,141800,16144015,498,498,498,498,46
|
|
20241007,141700,16121107,498,498,498,498,0
|
|
20241007,141600,16121107,498,498,498,498,0
|
|
20241007,141500,16121107,498,498,498,498,0
|
|
20241007,141400,16121107,498,498,498,498,3
|
|
20241007,141300,16119613,498,498,498,498,0
|
|
20241007,141200,16119613,498,498,498,498,0
|
|
20241007,141100,16119613,498,498,498,498,46
|
|
20241007,141000,16096705,498,498,498,498,0
|
|
20241007,140900,16096705,498,498,498,498,26
|
|
20241007,140800,16083757,498,498,498,498,21
|
|
20241007,140700,16073299,498,498,498,498,0
|
|
20241007,140600,16073299,498,498,498,498,0
|
|
20241007,140500,16073299,498,498,498,498,0
|
|
20241007,140400,16073299,498,498,498,498,0
|
|
20241007,140300,16073299,498,498,498,498,0
|
|
20241007,140200,16073299,498,498,498,498,0
|
|
20241007,140100,16073299,498,498,498,498,47
|
|
20241007,140000,16049893,498,498,498,498,0
|
|
20241007,135900,16049893,498,498,498,498,0
|
|
20241007,135800,16049893,498,498,498,498,1
|
|
20241007,135700,16049395,499,499,499,499,0
|
|
20241007,135600,16049395,499,496,499,496,4
|
|
20241007,135500,16047406,496,496,496,496,0
|
|
20241007,135400,16047406,496,496,496,496,0
|
|
20241007,135300,16047406,496,497,497,496,1455
|
|
20241007,135200,15325680,499,499,499,499,0
|
|
20241007,135100,15325680,499,499,499,499,0
|
|
20241007,135000,15325680,499,500,500,498,6859
|
|
20241007,134900,11906326,501,501,501,501,0
|
|
20241007,134800,11906326,501,501,501,501,0
|
|
20241007,134700,11906326,501,501,501,501,0
|
|
20241007,134600,11906326,501,501,501,501,46
|
|
20241007,134500,11883280,501,501,501,501,0
|
|
20241007,134400,11883280,501,501,501,501,1
|
|
20241007,134300,11882779,500,500,500,500,0
|
|
20241007,134200,11882779,500,500,500,500,4085
|
|
20241007,134100,9840279,500,500,500,500,0
|
|
20241007,134000,9840279,500,500,500,500,0
|
|
20241007,133900,9840279,500,500,500,500,0
|
|
20241007,133800,9840279,500,500,500,500,0
|
|
20241007,133700,9840279,500,500,500,500,0
|
|
20241007,133600,9840279,500,500,500,500,0
|
|
20241007,133500,9840279,500,500,500,500,0
|
|
20241007,133400,9840279,500,500,500,500,0
|
|
20241007,133300,9840279,500,500,500,500,0
|
|
20241007,133200,9840279,500,500,500,500,20
|
|
20241007,133100,9830279,500,500,500,500,0
|
|
20241007,133000,9830279,500,500,500,500,0
|
|
20241007,132900,9830279,500,502,502,500,622
|
|
20241007,132800,9519142,503,503,503,503,46
|
|
20241007,132700,9496004,503,503,503,503,5
|
|
20241007,132600,9493489,503,503,503,503,0
|
|
20241007,132500,9493489,503,503,503,503,0
|
|
20241007,132400,9493489,503,503,503,503,0
|
|
20241007,132300,9493489,503,503,503,503,0
|
|
20241007,132200,9493489,503,503,503,503,0
|
|
20241007,132100,9493489,503,503,503,503,46
|
|
20241007,132000,9470351,502,502,502,502,0
|
|
20241007,131900,9470351,502,502,502,502,0
|
|
20241007,131800,9470351,502,502,502,502,0
|
|
20241007,131700,9470351,502,502,502,502,0
|
|
20241007,131600,9470351,502,502,502,502,0
|
|
20241007,131500,9470351,502,502,502,502,0
|
|
20241007,131400,9470351,502,502,502,502,46
|
|
20241007,131300,9447259,503,503,503,503,0
|
|
20241007,131200,9447259,503,503,503,503,0
|
|
20241007,131100,9447259,503,503,503,503,0
|
|
20241007,131000,9447259,503,503,503,503,0
|
|
20241007,130900,9447259,503,503,503,503,0
|
|
20241007,130800,9447259,503,503,503,503,0
|
|
20241007,130700,9447259,503,503,503,503,0
|
|
20241007,130600,9447259,503,501,503,501,4
|
|
20241007,130500,9445251,500,500,500,500,1
|
|
20241007,130400,9444751,502,502,502,502,0
|
|
20241007,130300,9444751,502,502,502,502,0
|
|
20241007,130200,9444751,502,502,502,502,47
|
|
20241007,130100,9421157,502,502,502,502,0
|
|
20241007,130000,9421157,502,502,502,502,0
|
|
20241007,125900,9421157,502,502,502,502,46
|
|
20241007,125800,9398065,502,502,502,502,0
|
|
20241007,125700,9398065,502,502,502,502,0
|
|
20241007,125600,9398065,502,502,502,502,0
|
|
20241007,125500,9398065,502,502,502,502,0
|
|
20241007,125400,9398065,502,502,502,502,10
|
|
20241007,125300,9393045,502,502,502,502,0
|
|
20241007,125200,9393045,502,502,502,502,46
|
|
20241007,125100,9369953,502,502,502,502,0
|
|
20241007,125000,9369953,502,502,502,502,0
|
|
20241007,124900,9369953,502,502,502,502,0
|
|
20241007,124800,9369953,502,502,502,502,0
|
|
20241007,124700,9369953,502,502,502,502,0
|
|
20241007,124600,9369953,502,502,502,502,0
|
|
20241007,124500,9369953,502,502,502,502,0
|
|
20241007,124400,9369953,502,502,502,502,0
|
|
20241007,124300,9369953,502,502,502,502,0
|
|
20241007,124200,9369953,502,501,502,501,47
|
|
20241007,124100,9346405,502,502,502,502,0
|
|
20241007,124000,9346405,502,502,502,502,0
|
|
20241007,123900,9346405,502,499,502,499,6
|
|
20241007,123800,9343408,500,500,500,500,0
|
|
20241007,123700,9343408,500,500,500,500,0
|
|
20241007,123600,9343408,500,500,500,500,1
|
|
20241007,123500,9342908,502,502,502,502,0
|
|
20241007,123400,9342908,502,502,502,502,300
|
|
20241007,123300,9192308,502,502,502,502,0
|
|
20241007,123200,9192308,502,502,502,502,1
|
|
20241007,123100,9191806,500,500,500,500,45
|
|
20241007,123000,9169306,500,500,500,500,0
|
|
20241007,122900,9169306,500,500,500,500,0
|
|
20241007,122800,9169306,500,500,500,500,0
|
|
20241007,122700,9169306,500,500,500,500,210
|
|
20241007,122600,9064306,500,500,500,500,0
|
|
20241007,122500,9064306,500,500,500,500,0
|
|
20241007,122400,9064306,500,500,500,500,0
|
|
20241007,122300,9064306,500,500,500,500,0
|
|
20241007,122200,9064306,500,499,500,499,139
|
|
20241007,122100,8994944,500,500,500,500,0
|
|
20241007,122000,8994944,500,500,500,500,0
|
|
20241007,121900,8994944,500,500,500,500,0
|
|
20241007,121800,8994944,500,500,500,500,0
|
|
20241007,121700,8994944,500,500,500,500,0
|
|
20241007,121600,8994944,500,500,500,500,0
|
|
20241007,121500,8994944,500,500,500,500,0
|
|
20241007,121400,8994944,500,500,500,500,0
|
|
20241007,121300,8994944,500,500,500,500,0
|
|
20241007,121200,8994944,500,500,500,500,0
|
|
20241007,121100,8994944,500,500,500,500,0
|
|
20241007,121000,8994944,500,500,500,500,1
|
|
20241007,120900,8994444,499,499,499,499,0
|
|
20241007,120800,8994444,499,499,499,499,1060
|
|
20241007,120700,8465504,500,500,500,500,0
|
|
20241007,120600,8465504,500,500,500,500,192
|
|
20241007,120500,8369504,500,500,500,500,0
|
|
20241007,120400,8369504,500,500,500,500,87
|
|
20241007,120300,8326004,500,500,500,500,0
|
|
20241007,120200,8326004,500,501,501,500,60
|
|
20241007,120100,8295957,502,502,502,502,0
|
|
20241007,120000,8295957,502,502,502,502,1
|
|
20241007,115900,8295455,500,500,500,500,367
|
|
20241007,115800,8111955,499,499,499,499,46
|
|
20241007,115700,8089001,499,499,499,499,188
|
|
20241007,115600,7995189,500,500,500,500,50
|
|
20241007,115500,7970189,500,500,500,500,0
|
|
20241007,115400,7970189,500,500,500,500,0
|
|
20241007,115300,7970189,500,500,500,500,46
|
|
20241007,115200,7947189,500,500,500,500,0
|
|
20241007,115100,7947189,500,499,500,499,3
|
|
20241007,115000,7945691,499,499,499,499,0
|
|
20241007,114900,7945691,499,499,499,499,0
|
|
20241007,114800,7945691,499,499,499,499,0
|
|
20241007,114700,7945691,499,499,499,499,10
|
|
20241007,114600,7940701,500,500,500,500,46
|
|
20241007,114500,7917701,500,500,500,500,0
|
|
20241007,114400,7917701,500,500,500,500,46
|
|
20241007,114300,7894701,500,500,500,500,0
|
|
20241007,114200,7894701,500,500,500,500,0
|
|
20241007,114100,7894701,500,500,500,500,0
|
|
20241007,114000,7894701,500,500,500,500,0
|
|
20241007,113900,7894701,500,500,500,500,0
|
|
20241007,113800,7894701,500,500,500,500,0
|
|
20241007,113700,7894701,500,500,500,500,0
|
|
20241007,113600,7894701,500,500,500,500,138
|
|
20241007,113500,7825701,500,500,500,500,0
|
|
20241007,113400,7825701,500,500,500,500,0
|
|
20241007,113300,7825701,500,500,500,500,0
|
|
20241007,113200,7825701,500,500,500,500,100
|
|
20241007,113100,7775701,500,500,500,500,300
|
|
20241007,113000,7625701,502,502,502,502,0
|
|
20241007,112900,7625701,502,502,502,502,0
|
|
20241007,112800,7625701,502,502,502,502,0
|
|
20241007,112700,7625701,502,502,502,502,0
|
|
20241007,112600,7625701,502,502,502,502,0
|
|
20241007,112500,7625701,502,502,502,502,0
|
|
20241007,112400,7625701,502,502,502,502,0
|
|
20241007,112300,7625701,502,502,502,502,0
|
|
20241007,112200,7625701,502,500,502,500,2
|
|
20241007,112100,7624699,498,500,500,498,7
|
|
20241007,112000,7621209,499,499,499,499,0
|
|
20241007,111900,7621209,499,499,499,499,0
|
|
20241007,111800,7621209,499,499,499,499,0
|
|
20241007,111700,7621209,499,499,499,499,1
|
|
20241007,111600,7620710,496,496,496,496,67
|
|
20241007,111500,7587478,502,498,502,498,3
|
|
20241007,111400,7585980,497,499,499,497,119
|
|
20241007,111300,7526835,499,498,499,498,200
|
|
20241007,111200,7427200,499,499,499,499,163
|
|
20241007,111100,7345863,500,500,500,500,0
|
|
20241007,111000,7345863,500,500,500,500,0
|
|
20241007,110900,7345863,500,500,500,500,0
|
|
20241007,110800,7345863,500,500,500,500,0
|
|
20241007,110700,7345863,500,500,500,500,0
|
|
20241007,110600,7345863,500,500,500,500,47
|
|
20241007,110500,7322363,500,500,500,500,0
|
|
20241007,110400,7322363,500,500,500,500,93
|
|
20241007,110300,7275863,502,502,502,502,0
|
|
20241007,110200,7275863,502,502,502,502,1
|
|
20241007,110100,7275361,501,501,501,501,47
|
|
20241007,110000,7251814,501,501,501,501,0
|
|
20241007,105900,7251814,501,501,501,501,0
|
|
20241007,105800,7251814,501,501,501,501,0
|
|
20241007,105700,7251814,501,501,501,501,46
|
|
20241007,105600,7228768,501,501,501,501,0
|
|
20241007,105500,7228768,501,501,501,501,1
|
|
20241007,105400,7228267,499,499,499,499,0
|
|
20241007,105300,7228267,499,499,499,499,0
|
|
20241007,105200,7228267,499,499,499,499,0
|
|
20241007,105100,7228267,499,499,499,499,0
|
|
20241007,105000,7228267,499,499,499,499,3
|
|
20241007,104900,7226770,499,499,499,499,0
|
|
20241007,104800,7226770,499,501,501,499,165
|
|
20241007,104700,7144275,501,501,501,501,0
|
|
20241007,104600,7144275,501,501,501,501,0
|
|
20241007,104500,7144275,501,501,501,501,0
|
|
20241007,104400,7144275,501,503,503,501,2478
|
|
20241007,104300,5897955,505,503,505,503,234
|
|
20241007,104200,5780251,503,503,503,503,0
|
|
20241007,104100,5780251,503,503,503,503,0
|
|
20241007,104000,5780251,503,502,503,502,2
|
|
20241007,103900,5779246,501,501,501,501,0
|
|
20241007,103800,5779246,501,501,501,501,0
|
|
20241007,103700,5779246,501,501,501,501,0
|
|
20241007,103600,5779246,501,501,501,501,6
|
|
20241007,103500,5776240,500,500,500,500,9
|
|
20241007,103400,5771740,500,500,500,500,0
|
|
20241007,103300,5771740,500,500,500,500,0
|
|
20241007,103200,5771740,500,500,500,500,0
|
|
20241007,103100,5771740,500,500,500,500,0
|
|
20241007,103000,5771740,500,500,500,500,0
|
|
20241007,102900,5771740,500,501,501,500,184
|
|
20241007,102800,5679694,501,503,503,501,500
|
|
20241007,102700,5428946,505,505,505,505,0
|
|
20241007,102600,5428946,505,505,505,505,0
|
|
20241007,102500,5428946,505,505,505,505,0
|
|
20241007,102400,5428946,505,504,505,504,2
|
|
20241007,102300,5427937,505,505,505,505,0
|
|
20241007,102200,5427937,505,505,505,505,0
|
|
20241007,102100,5427937,505,505,505,505,0
|
|
20241007,102000,5427937,505,505,505,505,0
|
|
20241007,101900,5427937,505,505,505,505,0
|
|
20241007,101800,5427937,505,505,505,505,27
|
|
20241007,101700,5414302,505,505,505,505,0
|
|
20241007,101600,5414302,505,505,505,505,0
|
|
20241007,101500,5414302,505,505,505,505,0
|
|
20241007,101400,5414302,505,505,505,505,0
|
|
20241007,101300,5414302,505,505,505,505,2
|
|
20241007,101200,5413292,506,506,506,506,0
|
|
20241007,101100,5413292,506,506,506,506,1
|
|
20241007,101000,5412786,503,504,504,503,2609
|
|
20241007,100900,4100412,507,507,507,507,1
|
|
20241007,100800,4099905,506,506,506,506,1
|
|
20241007,100700,4099399,503,503,503,503,3510
|
|
20241007,100600,2333869,503,503,503,503,0
|
|
20241007,100500,2333869,503,503,503,503,0
|
|
20241007,100400,2333869,503,503,503,503,0
|
|
20241007,100300,2333869,503,503,503,503,0
|
|
20241007,100200,2333869,503,503,503,503,4
|
|
20241007,100100,2331857,503,503,503,503,1
|
|
20241007,100000,2331354,499,499,499,499,1
|
|
20241007,095900,2330855,503,501,503,501,47
|
|
20241007,095800,2307306,502,502,502,502,0
|
|
20241007,095700,2307306,502,502,502,502,46
|
|
20241007,095600,2284214,502,502,502,502,0
|
|
20241007,095500,2284214,502,502,502,502,46
|
|
20241007,095400,2261122,503,503,503,503,0
|
|
20241007,095300,2261122,503,503,503,503,0
|
|
20241007,095200,2261122,503,503,503,503,0
|
|
20241007,095100,2261122,503,503,503,503,0
|
|
20241007,095000,2261122,503,503,503,503,0
|
|
20241007,094900,2261122,503,503,503,503,0
|
|
20241007,094800,2261122,503,503,503,503,0
|
|
20241007,094700,2261122,503,503,503,503,2
|
|
20241007,094600,2260116,503,500,503,500,53
|
|
20241007,094500,2233489,502,502,502,502,11
|
|
20241007,094400,2227967,501,501,501,500,3
|
|
20241007,094300,2226465,502,502,502,502,130
|
|
20241007,094200,2161205,503,503,503,503,0
|
|
20241007,094100,2161205,503,503,503,503,0
|
|
20241007,094000,2161205,503,503,503,503,0
|
|
20241007,093900,2161205,503,503,503,503,0
|
|
20241007,093800,2161205,503,503,503,503,0
|
|
20241007,093700,2161205,503,503,503,503,16
|
|
20241007,093600,2153157,503,503,503,503,0
|
|
20241007,093500,2153157,503,498,503,498,718
|
|
20241007,093400,1795587,498,498,498,498,0
|
|
20241007,093300,1795587,498,498,498,498,1
|
|
20241007,093200,1795089,497,497,497,497,0
|
|
20241007,093100,1795089,497,497,497,497,428
|
|
20241007,093000,1582373,496,496,496,496,11
|
|
20241007,092900,1576917,497,497,497,497,0
|
|
20241007,092800,1576917,497,497,497,497,48
|
|
20241007,092700,1553061,497,497,497,497,0
|
|
20241007,092600,1553061,497,497,497,497,1
|
|
20241007,092500,1552564,497,497,497,497,0
|
|
20241007,092400,1552564,497,496,497,496,101
|
|
20241007,092300,1502467,497,496,497,496,48
|
|
20241007,092200,1478612,496,497,497,496,122
|
|
20241007,092100,1418061,497,497,497,497,0
|
|
20241007,092000,1418061,497,497,497,497,0
|
|
20241007,091900,1418061,497,497,497,497,0
|
|
20241007,091800,1418061,497,497,497,497,10
|
|
20241007,091700,1413091,497,496,497,496,72
|
|
20241007,091600,1377377,496,495,496,495,144
|
|
20241007,091500,1306093,496,496,496,496,0
|
|
20241007,091400,1306093,496,496,496,495,5
|
|
20241007,091300,1303615,495,496,496,495,5
|
|
20241007,091200,1301137,496,496,496,496,10
|
|
20241007,091100,1296177,495,495,495,495,1
|
|
20241007,091000,1295682,496,496,496,496,12
|
|
20241007,090900,1289730,495,495,495,495,19
|
|
20241007,090800,1280325,496,496,496,496,0
|
|
20241007,090700,1280325,496,496,496,496,1
|
|
20241007,090600,1279829,496,494,496,490,2039
|
|
20241007,090500,279859,495,501,501,495,283
|
|
20241007,090400,139600,498,500,500,498,7
|
|
20241007,090300,136111,501,499,501,498,16
|
|
20241007,090200,128124,498,498,503,498,23
|
|
20241007,090100,116659,498,498,502,497,15
|
|
20241007,090000,109192,497,503,507,497,216
|