626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,192300,85567078,274,274,274,274,1041
|
|
20241014,192200,85567078,274,274,274,274,0
|
|
20241014,192100,85567078,274,274,274,274,0
|
|
20241014,192000,85567078,274,274,274,274,0
|
|
20241014,191900,85567078,274,274,274,274,0
|
|
20241014,191800,85567078,274,274,274,274,0
|
|
20241014,191700,85567078,274,274,274,274,0
|
|
20241014,191600,85567078,274,274,274,274,0
|
|
20241014,191500,85567078,274,274,274,274,0
|
|
20241014,191400,85567078,274,274,274,274,0
|
|
20241014,191300,85567078,274,274,274,274,0
|
|
20241014,191200,85567078,274,274,274,274,0
|
|
20241014,191100,85567078,274,274,274,274,0
|
|
20241014,191000,85567078,274,274,274,274,0
|
|
20241014,190900,85567078,274,274,274,274,0
|
|
20241014,190800,85567078,274,274,274,274,0
|
|
20241014,190700,85567078,274,274,274,274,0
|
|
20241014,190600,85567078,274,274,274,274,0
|
|
20241014,190500,85567078,274,274,274,274,0
|
|
20241014,190400,85567078,274,274,274,274,0
|
|
20241014,190300,85567078,274,274,274,274,0
|
|
20241014,190200,85567078,274,274,274,274,0
|
|
20241014,190100,85567078,274,274,274,274,0
|
|
20241014,190000,85567078,274,274,274,274,0
|
|
20241014,185900,85567078,274,274,274,274,0
|
|
20241014,185800,85567078,274,274,274,274,0
|
|
20241014,185700,85567078,274,274,274,274,0
|
|
20241014,185600,85567078,274,274,274,274,0
|
|
20241014,185500,85567078,274,274,274,274,0
|
|
20241014,185400,85567078,274,274,274,274,0
|
|
20241014,185300,85567078,274,274,274,274,1041
|
|
20241014,185200,85567078,274,274,274,274,0
|
|
20241014,185100,85567078,274,274,274,274,0
|
|
20241014,185000,85567078,274,274,274,274,0
|
|
20241014,184900,85567078,274,274,274,274,0
|
|
20241014,184800,85567078,274,274,274,274,0
|
|
20241014,184700,85567078,274,274,274,274,0
|
|
20241014,184600,85567078,274,274,274,274,0
|
|
20241014,184500,85567078,274,274,274,274,0
|
|
20241014,184400,85567078,274,274,274,274,0
|
|
20241014,184300,85567078,274,274,274,274,0
|
|
20241014,184200,85567078,274,274,274,274,0
|
|
20241014,184100,85567078,274,274,274,274,0
|
|
20241014,184000,85567078,274,274,274,274,0
|
|
20241014,183900,85567078,274,274,274,274,0
|
|
20241014,183800,85567078,274,274,274,274,0
|
|
20241014,183700,85567078,274,274,274,274,0
|
|
20241014,183600,85567078,274,274,274,274,0
|
|
20241014,183500,85567078,274,274,274,274,0
|
|
20241014,183400,85567078,274,274,274,274,0
|
|
20241014,183300,85567078,274,274,274,274,0
|
|
20241014,183200,85567078,274,274,274,274,0
|
|
20241014,183100,85567078,274,274,274,274,0
|
|
20241014,183000,85567078,274,274,274,274,0
|
|
20241014,182900,85567078,274,274,274,274,0
|
|
20241014,182800,85567078,274,274,274,274,0
|
|
20241014,182700,85567078,274,274,274,274,0
|
|
20241014,182600,85567078,274,274,274,274,0
|
|
20241014,182500,85567078,274,274,274,274,0
|
|
20241014,182400,85567078,274,274,274,274,0
|
|
20241014,182300,85567078,274,274,274,274,1041
|
|
20241014,182200,85567078,274,274,274,274,0
|
|
20241014,182100,85567078,274,274,274,274,0
|
|
20241014,182000,85567078,274,274,274,274,0
|
|
20241014,181900,85567078,274,274,274,274,0
|
|
20241014,181800,85567078,274,274,274,274,0
|
|
20241014,181700,85567078,274,274,274,274,0
|
|
20241014,181600,85567078,274,274,274,274,0
|
|
20241014,181500,85567078,274,274,274,274,0
|
|
20241014,181400,85567078,274,274,274,274,0
|
|
20241014,181300,85567078,274,274,274,274,0
|
|
20241014,181200,85567078,274,274,274,274,0
|
|
20241014,181100,85567078,274,274,274,274,0
|
|
20241014,181000,85567078,274,274,274,274,0
|
|
20241014,180900,85567078,274,274,274,274,0
|
|
20241014,180800,85567078,274,274,274,274,0
|
|
20241014,180700,85567078,274,274,274,274,0
|
|
20241014,180600,85567078,274,274,274,274,0
|
|
20241014,180500,85567078,274,274,274,274,0
|
|
20241014,180400,85567078,274,274,274,274,0
|
|
20241014,180300,85567078,274,274,274,274,0
|
|
20241014,180200,85567078,274,274,274,274,0
|
|
20241014,180100,85567078,274,274,274,274,0
|
|
20241014,180000,85567078,274,274,274,274,0
|
|
20241014,175900,85567078,274,274,274,274,0
|
|
20241014,175800,85567078,274,274,274,274,0
|
|
20241014,175700,85567078,274,274,274,274,0
|
|
20241014,175600,85567078,274,274,274,274,0
|
|
20241014,175500,85567078,274,274,274,274,0
|
|
20241014,175400,85567078,274,274,274,274,0
|
|
20241014,175300,85567078,274,274,274,274,1041
|
|
20241014,175200,85567078,274,274,274,274,0
|
|
20241014,175100,85567078,274,274,274,274,0
|
|
20241014,175000,85567078,274,274,274,274,0
|
|
20241014,174900,85567078,274,274,274,274,0
|
|
20241014,174800,85567078,274,274,274,274,0
|
|
20241014,174700,85567078,274,274,274,274,0
|
|
20241014,174600,85567078,274,274,274,274,0
|
|
20241014,174500,85567078,274,274,274,274,0
|
|
20241014,174400,85567078,274,274,274,274,0
|
|
20241014,174300,85567078,274,274,274,274,0
|
|
20241014,174200,85567078,274,274,274,274,0
|
|
20241014,174100,85567078,274,274,274,274,0
|
|
20241014,174000,85567078,274,274,274,274,0
|
|
20241014,173900,85567078,274,274,274,274,0
|
|
20241014,173800,85567078,274,274,274,274,0
|
|
20241014,173700,85567078,274,274,274,274,0
|
|
20241014,173600,85567078,274,274,274,274,0
|
|
20241014,173500,85567078,274,274,274,274,0
|
|
20241014,173400,85567078,274,274,274,274,0
|
|
20241014,173300,85567078,274,274,274,274,0
|
|
20241014,173200,85567078,274,274,274,274,0
|
|
20241014,173100,85567078,274,274,274,274,0
|
|
20241014,173000,85567078,274,274,274,274,0
|
|
20241014,172900,85567078,274,274,274,274,0
|
|
20241014,172800,85567078,274,274,274,274,0
|
|
20241014,172700,85567078,274,274,274,274,0
|
|
20241014,172600,85567078,274,274,274,274,0
|
|
20241014,172500,85567078,274,274,274,274,0
|
|
20241014,172400,85567078,274,274,274,274,0
|
|
20241014,172300,85567078,274,274,274,274,1041
|
|
20241014,172200,85567078,274,274,274,274,0
|
|
20241014,172100,85567078,274,274,274,274,0
|
|
20241014,172000,85567078,274,274,274,274,0
|
|
20241014,171900,85567078,274,274,274,274,0
|
|
20241014,171800,85567078,274,274,274,274,0
|
|
20241014,171700,85567078,274,274,274,274,0
|
|
20241014,171600,85567078,274,274,274,274,0
|
|
20241014,171500,85567078,274,274,274,274,0
|
|
20241014,171400,85567078,274,274,274,274,0
|
|
20241014,171300,85567078,274,274,274,274,0
|
|
20241014,171200,85567078,274,274,274,274,0
|
|
20241014,171100,85567078,274,274,274,274,0
|
|
20241014,171000,85567078,274,274,274,274,0
|
|
20241014,170900,85567078,274,274,274,274,0
|
|
20241014,170800,85567078,274,274,274,274,0
|
|
20241014,170700,85567078,274,274,274,274,0
|
|
20241014,170600,85567078,274,274,274,274,0
|
|
20241014,170500,85567078,274,274,274,274,0
|
|
20241014,170400,85567078,274,274,274,274,0
|
|
20241014,170300,85567078,274,274,274,274,0
|
|
20241014,170200,85567078,274,274,274,274,0
|
|
20241014,170100,85567078,274,274,274,274,0
|
|
20241014,170000,85567078,274,274,274,274,0
|
|
20241014,165900,85567078,274,274,274,274,0
|
|
20241014,165800,85567078,274,274,274,274,0
|
|
20241014,165700,85567078,274,274,274,274,0
|
|
20241014,165600,85567078,274,274,274,274,0
|
|
20241014,165500,85567078,274,274,274,274,0
|
|
20241014,165400,85567078,274,274,274,274,0
|
|
20241014,165300,85567078,274,274,274,274,1041
|
|
20241014,165200,85567078,274,274,274,274,0
|
|
20241014,165100,85567078,274,274,274,274,0
|
|
20241014,165000,85567078,274,274,274,274,0
|
|
20241014,164900,85567078,274,274,274,274,0
|
|
20241014,164800,85567078,274,274,274,274,0
|
|
20241014,164700,85567078,274,274,274,274,0
|
|
20241014,164600,85567078,274,274,274,274,0
|
|
20241014,164500,85567078,274,274,274,274,0
|
|
20241014,164400,85567078,274,274,274,274,0
|
|
20241014,164300,85567078,274,274,274,274,0
|
|
20241014,164200,85567078,274,274,274,274,0
|
|
20241014,164100,85567078,274,274,274,274,0
|
|
20241014,164000,85567078,274,274,274,274,0
|
|
20241014,163900,85567078,274,274,274,274,0
|
|
20241014,163800,85567078,274,274,274,274,0
|
|
20241014,163700,85567078,274,274,274,274,0
|
|
20241014,163600,85567078,274,274,274,274,0
|
|
20241014,163500,85567078,274,274,274,274,0
|
|
20241014,163400,85567078,274,274,274,274,0
|
|
20241014,163300,85567078,274,274,274,274,0
|
|
20241014,163200,85567078,274,274,274,274,0
|
|
20241014,163100,85567078,274,274,274,274,0
|
|
20241014,163000,85567078,274,274,274,274,0
|
|
20241014,162900,85567078,274,274,274,274,0
|
|
20241014,162800,85567078,274,274,274,274,0
|
|
20241014,162700,85567078,274,274,274,274,0
|
|
20241014,162600,85567078,274,274,274,274,0
|
|
20241014,162500,85567078,274,274,274,274,0
|
|
20241014,162400,85567078,274,274,274,274,0
|
|
20241014,162300,85567078,274,274,274,274,1041
|
|
20241014,162200,85567078,274,274,274,274,0
|
|
20241014,162100,85567078,274,274,274,274,0
|
|
20241014,162000,85567078,274,274,274,274,0
|
|
20241014,161900,85567078,274,274,274,274,0
|
|
20241014,161800,85567078,274,274,274,274,0
|
|
20241014,161700,85567078,274,274,274,274,0
|
|
20241014,161600,85567078,274,274,274,274,0
|
|
20241014,161500,85567078,274,274,274,274,0
|
|
20241014,161400,85567078,274,274,274,274,0
|
|
20241014,161300,85567078,274,274,274,274,0
|
|
20241014,161200,85567078,274,274,274,274,0
|
|
20241014,161100,85567078,274,274,274,274,0
|
|
20241014,161000,85567078,274,274,274,274,0
|
|
20241014,160900,85567078,274,274,274,274,0
|
|
20241014,160800,85567078,274,274,274,274,0
|
|
20241014,160700,85567078,274,274,274,274,0
|
|
20241014,160600,85567078,274,274,274,274,0
|
|
20241014,160500,85567078,274,274,274,274,0
|
|
20241014,160400,85567078,274,274,274,274,0
|
|
20241014,160300,85567078,274,274,274,274,0
|
|
20241014,160200,85567078,274,274,274,274,0
|
|
20241014,160100,85567078,274,274,274,274,0
|
|
20241014,160000,85567078,274,274,274,274,0
|
|
20241014,155900,85567078,274,274,274,274,0
|
|
20241014,155800,85567078,274,274,274,274,0
|
|
20241014,155700,85567078,274,274,274,274,0
|
|
20241014,155600,85567078,274,274,274,274,0
|
|
20241014,155500,85567078,274,274,274,274,0
|
|
20241014,155400,85567078,274,274,274,274,0
|
|
20241014,155300,85567078,274,274,274,274,1041
|
|
20241014,155200,85567078,274,274,274,274,0
|
|
20241014,155100,85567078,274,274,274,274,0
|
|
20241014,155000,85567078,274,274,274,274,0
|
|
20241014,154900,85567078,274,274,274,274,0
|
|
20241014,154800,85567078,274,274,274,274,0
|
|
20241014,154700,85567078,274,274,274,274,0
|
|
20241014,154600,85567078,274,274,274,274,0
|
|
20241014,154500,85567078,274,274,274,274,0
|
|
20241014,154400,85567078,274,274,274,274,0
|
|
20241014,154300,85567078,274,274,274,274,0
|
|
20241014,154200,85567078,274,274,274,274,0
|
|
20241014,154100,85567078,274,274,274,274,0
|
|
20241014,154000,85567078,274,274,274,274,0
|
|
20241014,153900,85567078,274,274,274,274,0
|
|
20241014,153800,85567078,274,274,274,274,0
|
|
20241014,153700,85567078,274,274,274,274,0
|
|
20241014,153600,85567078,274,274,274,274,0
|
|
20241014,153500,85567078,274,274,274,274,0
|
|
20241014,153400,85567078,274,274,274,274,0
|
|
20241014,153300,85567078,274,274,274,274,0
|
|
20241014,153200,85567078,274,274,274,274,0
|
|
20241014,153100,85567078,274,274,274,274,0
|
|
20241014,153000,85567078,274,274,274,274,1041
|
|
20241014,152900,85281844,273,273,273,273,0
|
|
20241014,152800,85281844,273,273,273,273,0
|
|
20241014,152700,85281844,273,273,273,273,0
|
|
20241014,152600,85281844,273,273,273,273,0
|
|
20241014,152500,85281844,273,273,273,273,0
|
|
20241014,152400,85281844,273,273,273,273,0
|
|
20241014,152300,85281844,273,273,273,273,0
|
|
20241014,152200,85281844,273,273,273,273,0
|
|
20241014,152100,85281844,273,273,273,273,0
|
|
20241014,152000,85281844,273,273,273,273,0
|
|
20241014,151900,85281844,273,273,273,273,0
|
|
20241014,151800,85281844,273,273,273,273,275
|
|
20241014,151700,85206769,273,273,273,273,1
|
|
20241014,151600,85206496,274,274,274,274,500
|
|
20241014,151500,85069496,274,274,274,274,918
|
|
20241014,151400,84817964,274,274,274,274,1
|
|
20241014,151300,84817690,274,274,274,274,0
|
|
20241014,151200,84817690,274,274,274,274,1
|
|
20241014,151100,84817416,274,274,274,274,1627
|
|
20241014,151000,84371618,274,275,275,274,2792
|
|
20241014,150900,83606609,275,274,275,273,297
|
|
20241014,150800,83525322,274,274,274,274,3591
|
|
20241014,150700,82541388,274,274,274,274,269
|
|
20241014,150600,82467682,274,274,274,274,0
|
|
20241014,150500,82467682,274,274,274,274,2
|
|
20241014,150400,82467134,274,274,274,274,0
|
|
20241014,150300,82467134,274,274,274,274,0
|
|
20241014,150200,82467134,274,274,274,274,0
|
|
20241014,150100,82467134,274,274,274,274,4065
|
|
20241014,150000,81353324,274,274,274,274,0
|
|
20241014,145900,81353324,274,274,274,274,0
|
|
20241014,145800,81353324,274,274,274,274,920
|
|
20241014,145700,81101244,274,274,274,274,851
|
|
20241014,145600,80868070,274,273,274,272,3179
|
|
20241014,145500,79997700,273,274,274,273,5555
|
|
20241014,145400,78478023,273,273,273,273,2035
|
|
20241014,145300,77922468,273,273,273,273,16
|
|
20241014,145200,77918100,274,274,274,274,5
|
|
20241014,145100,77916730,273,273,273,273,200
|
|
20241014,145000,77862130,274,274,274,274,0
|
|
20241014,144900,77862130,274,274,274,274,0
|
|
20241014,144800,77862130,274,274,274,274,365
|
|
20241014,144700,77762120,274,274,274,274,0
|
|
20241014,144600,77762120,274,274,274,274,0
|
|
20241014,144500,77762120,274,274,274,274,0
|
|
20241014,144400,77762120,274,274,274,274,0
|
|
20241014,144300,77762120,274,274,274,274,0
|
|
20241014,144200,77762120,274,274,274,274,1
|
|
20241014,144100,77761846,272,272,272,272,300
|
|
20241014,144000,77680246,272,273,273,272,11388
|
|
20241014,143900,74581541,274,274,274,274,0
|
|
20241014,143800,74581541,274,274,274,274,0
|
|
20241014,143700,74581541,274,274,274,274,0
|
|
20241014,143600,74581541,274,274,274,274,1
|
|
20241014,143500,74581267,273,273,273,273,0
|
|
20241014,143400,74581267,273,273,273,273,0
|
|
20241014,143300,74581267,273,273,273,273,145
|
|
20241014,143200,74541682,274,274,274,274,0
|
|
20241014,143100,74541682,274,274,274,274,39
|
|
20241014,143000,74530996,273,273,273,273,0
|
|
20241014,142900,74530996,273,273,273,273,200
|
|
20241014,142800,74476396,273,273,273,273,0
|
|
20241014,142700,74476396,273,273,273,273,0
|
|
20241014,142600,74476396,273,273,273,273,1000
|
|
20241014,142500,74203396,274,274,274,274,43
|
|
20241014,142400,74191614,274,274,274,274,2
|
|
20241014,142300,74191066,274,274,274,274,0
|
|
20241014,142200,74191066,274,274,274,274,0
|
|
20241014,142100,74191066,274,274,274,274,1
|
|
20241014,142000,74190792,273,273,273,273,0
|
|
20241014,141900,74190792,273,273,273,273,0
|
|
20241014,141800,74190792,273,273,273,273,0
|
|
20241014,141700,74190792,273,273,273,273,0
|
|
20241014,141600,74190792,273,273,273,273,1500
|
|
20241014,141500,73781292,274,274,274,274,5
|
|
20241014,141400,73779922,274,274,274,274,1
|
|
20241014,141300,73779648,274,274,274,274,1
|
|
20241014,141200,73779374,273,273,273,273,0
|
|
20241014,141100,73779374,273,273,273,273,5
|
|
20241014,141000,73778009,274,274,274,274,0
|
|
20241014,140900,73778009,274,274,274,274,0
|
|
20241014,140800,73778009,274,273,274,273,191
|
|
20241014,140700,73725865,273,273,273,273,1300
|
|
20241014,140600,73370965,273,273,273,273,0
|
|
20241014,140500,73370965,273,273,273,273,2900
|
|
20241014,140400,72579265,273,272,273,272,1500
|
|
20241014,140300,72170265,272,272,272,272,302
|
|
20241014,140200,72088121,273,273,273,273,300
|
|
20241014,140100,72006221,273,273,273,273,10
|
|
20241014,140000,72003491,273,273,273,273,6904
|
|
20241014,135900,70118699,274,274,274,274,0
|
|
20241014,135800,70118699,274,274,274,274,0
|
|
20241014,135700,70118699,274,274,274,274,0
|
|
20241014,135600,70118699,274,274,274,274,11
|
|
20241014,135500,70115685,274,274,274,274,0
|
|
20241014,135400,70115685,274,274,274,274,0
|
|
20241014,135300,70115685,274,274,274,274,10
|
|
20241014,135200,70112945,273,273,273,273,0
|
|
20241014,135100,70112945,273,273,273,273,1000
|
|
20241014,135000,69839945,274,274,274,274,0
|
|
20241014,134900,69839945,274,274,274,274,0
|
|
20241014,134800,69839945,274,274,274,274,0
|
|
20241014,134700,69839945,274,274,274,274,0
|
|
20241014,134600,69839945,274,274,274,274,0
|
|
20241014,134500,69839945,274,274,274,274,0
|
|
20241014,134400,69839945,274,274,274,274,0
|
|
20241014,134300,69839945,274,274,274,274,0
|
|
20241014,134200,69839945,274,274,274,274,4072
|
|
20241014,134100,68724217,274,274,274,274,0
|
|
20241014,134000,68724217,274,274,274,274,0
|
|
20241014,133900,68724217,274,274,274,274,0
|
|
20241014,133800,68724217,274,274,274,274,0
|
|
20241014,133700,68724217,274,274,274,274,0
|
|
20241014,133600,68724217,274,274,274,274,0
|
|
20241014,133500,68724217,274,273,274,273,17
|
|
20241014,133400,68719560,274,274,274,274,0
|
|
20241014,133300,68719560,274,274,274,274,0
|
|
20241014,133200,68719560,274,274,274,274,22
|
|
20241014,133100,68713532,274,274,274,274,0
|
|
20241014,133000,68713532,274,274,274,274,128
|
|
20241014,132900,68678460,274,274,274,274,1000
|
|
20241014,132800,68404460,274,274,274,274,0
|
|
20241014,132700,68404460,274,274,274,274,4
|
|
20241014,132600,68403364,274,274,274,274,13
|
|
20241014,132500,68399802,274,274,274,274,36
|
|
20241014,132400,68389938,274,274,274,274,25
|
|
20241014,132300,68383088,274,274,274,274,1
|
|
20241014,132200,68382814,274,274,274,274,23
|
|
20241014,132100,68376512,273,273,273,273,1
|
|
20241014,132000,68376239,274,274,274,274,0
|
|
20241014,131900,68376239,274,274,274,274,0
|
|
20241014,131800,68376239,274,274,274,274,90
|
|
20241014,131700,68351579,274,274,274,274,5
|
|
20241014,131600,68350209,275,275,275,275,0
|
|
20241014,131500,68350209,275,275,275,275,19
|
|
20241014,131400,68344984,275,275,275,275,4
|
|
20241014,131300,68343884,273,273,273,273,0
|
|
20241014,131200,68343884,273,273,273,273,24671
|
|
20241014,131100,61608701,274,274,274,274,3332
|
|
20241014,131000,60695733,275,275,275,275,0
|
|
20241014,130900,60695733,275,275,275,275,0
|
|
20241014,130800,60695733,275,275,275,275,0
|
|
20241014,130700,60695733,275,275,275,275,2
|
|
20241014,130600,60695183,275,275,275,275,5
|
|
20241014,130500,60693808,274,274,274,274,1500
|
|
20241014,130400,60282808,274,274,274,274,5
|
|
20241014,130300,60281438,275,275,275,275,4
|
|
20241014,130200,60280338,275,275,275,275,10
|
|
20241014,130100,60277588,275,275,275,275,0
|
|
20241014,130000,60277588,275,275,275,275,0
|
|
20241014,125900,60277588,275,275,275,275,0
|
|
20241014,125800,60277588,275,275,275,275,0
|
|
20241014,125700,60277588,275,275,275,275,0
|
|
20241014,125600,60277588,275,275,275,275,0
|
|
20241014,125500,60277588,275,275,275,275,0
|
|
20241014,125400,60277588,275,275,275,275,0
|
|
20241014,125300,60277588,275,275,275,275,0
|
|
20241014,125200,60277588,275,275,275,275,0
|
|
20241014,125100,60277588,275,275,275,275,0
|
|
20241014,125000,60277588,275,275,275,275,0
|
|
20241014,124900,60277588,275,275,275,275,28
|
|
20241014,124800,60269888,275,275,275,275,0
|
|
20241014,124700,60269888,275,275,275,275,1092
|
|
20241014,124600,59969588,275,275,275,275,867
|
|
20241014,124500,59731163,275,275,275,275,5
|
|
20241014,124400,59729788,275,275,275,275,0
|
|
20241014,124300,59729788,275,275,275,275,56
|
|
20241014,124200,59714388,275,275,275,275,0
|
|
20241014,124100,59714388,275,275,275,275,960
|
|
20241014,124000,59450388,275,275,275,275,2000
|
|
20241014,123900,58900388,275,275,275,275,0
|
|
20241014,123800,58900388,275,275,275,275,1
|
|
20241014,123700,58900113,274,274,274,274,0
|
|
20241014,123600,58900113,274,274,274,274,0
|
|
20241014,123500,58900113,274,274,274,274,184
|
|
20241014,123400,58849697,274,274,274,274,406
|
|
20241014,123300,58738453,274,274,274,274,500
|
|
20241014,123200,58601453,274,274,274,274,0
|
|
20241014,123100,58601453,274,274,274,274,0
|
|
20241014,123000,58601453,274,274,274,274,0
|
|
20241014,122900,58601453,274,274,274,274,0
|
|
20241014,122800,58601453,274,274,274,274,0
|
|
20241014,122700,58601453,274,274,274,274,0
|
|
20241014,122600,58601453,274,274,274,274,0
|
|
20241014,122500,58601453,274,274,274,274,0
|
|
20241014,122400,58601453,274,274,274,274,0
|
|
20241014,122300,58601453,274,274,274,274,0
|
|
20241014,122200,58601453,274,274,274,274,0
|
|
20241014,122100,58601453,274,274,274,274,2
|
|
20241014,122000,58600905,274,274,274,274,72
|
|
20241014,121900,58581177,274,274,274,274,0
|
|
20241014,121800,58581177,274,274,274,274,2
|
|
20241014,121700,58580629,274,274,274,274,18
|
|
20241014,121600,58575697,274,274,274,274,0
|
|
20241014,121500,58575697,274,274,274,274,1
|
|
20241014,121400,58575423,274,274,274,274,281
|
|
20241014,121300,58498429,274,274,274,274,122
|
|
20241014,121200,58465001,274,274,274,274,0
|
|
20241014,121100,58465001,274,274,274,274,0
|
|
20241014,121000,58465001,274,274,274,274,3597
|
|
20241014,120900,57479423,274,274,274,274,0
|
|
20241014,120800,57479423,274,274,274,274,0
|
|
20241014,120700,57479423,274,274,274,274,0
|
|
20241014,120600,57479423,274,274,274,274,0
|
|
20241014,120500,57479423,274,274,274,274,300
|
|
20241014,120400,57397223,274,274,274,274,404
|
|
20241014,120300,57286527,275,275,275,275,3
|
|
20241014,120200,57285702,275,275,275,275,0
|
|
20241014,120100,57285702,275,275,275,275,0
|
|
20241014,120000,57285702,275,275,275,275,0
|
|
20241014,115900,57285702,275,275,275,275,0
|
|
20241014,115800,57285702,275,275,275,275,31
|
|
20241014,115700,57277177,275,275,275,275,50
|
|
20241014,115600,57263427,275,275,275,275,300
|
|
20241014,115500,57180927,275,275,275,275,0
|
|
20241014,115400,57180927,275,275,275,275,0
|
|
20241014,115300,57180927,275,275,275,275,5
|
|
20241014,115200,57179552,275,275,275,275,0
|
|
20241014,115100,57179552,275,275,275,275,0
|
|
20241014,115000,57179552,275,275,275,275,1
|
|
20241014,114900,57179277,275,275,275,275,3
|
|
20241014,114800,57178452,275,275,275,274,502
|
|
20241014,114700,57040902,275,275,275,275,0
|
|
20241014,114600,57040902,275,275,275,275,0
|
|
20241014,114500,57040902,275,275,275,275,200
|
|
20241014,114400,56985902,275,274,275,274,5930
|
|
20241014,114300,55360376,274,274,274,274,1
|
|
20241014,114200,55360102,272,272,272,272,0
|
|
20241014,114100,55360102,272,272,272,272,32000
|
|
20241014,114000,46656102,272,272,272,272,0
|
|
20241014,113900,46656102,272,272,272,272,9773
|
|
20241014,113800,43997846,273,273,273,273,282
|
|
20241014,113700,43920860,274,274,274,274,0
|
|
20241014,113600,43920860,274,274,274,274,0
|
|
20241014,113500,43920860,274,274,274,274,0
|
|
20241014,113400,43920860,274,274,274,274,0
|
|
20241014,113300,43920860,274,274,274,274,245
|
|
20241014,113200,43853730,275,273,275,273,5007
|
|
20241014,113100,42486805,273,273,273,273,0
|
|
20241014,113000,42486805,273,273,273,273,0
|
|
20241014,112900,42486805,273,273,273,273,5000
|
|
20241014,112800,41121805,273,273,273,273,0
|
|
20241014,112700,41121805,273,273,273,273,0
|
|
20241014,112600,41121805,273,273,273,273,10000
|
|
20241014,112500,38391805,273,273,273,273,10
|
|
20241014,112400,38389075,273,275,275,273,4320
|
|
20241014,112300,37209315,275,275,275,275,0
|
|
20241014,112200,37209315,275,275,275,275,1
|
|
20241014,112100,37209040,274,274,274,274,10000
|
|
20241014,112000,34469040,277,277,277,277,0
|
|
20241014,111900,34469040,277,276,277,274,908
|
|
20241014,111800,34219028,274,274,274,274,1
|
|
20241014,111700,34218754,273,273,273,273,0
|
|
20241014,111600,34218754,273,274,274,273,311
|
|
20241014,111500,34133637,276,276,277,276,1546
|
|
20241014,111400,33706221,276,276,276,276,101
|
|
20241014,111300,33678345,276,276,276,276,0
|
|
20241014,111200,33678345,276,276,276,276,2
|
|
20241014,111100,33677793,274,274,274,274,1500
|
|
20241014,111000,33266793,274,274,274,274,0
|
|
20241014,110900,33266793,274,274,274,274,2552
|
|
20241014,110800,32567545,274,274,274,274,1033
|
|
20241014,110700,32284503,275,275,275,275,402
|
|
20241014,110600,32173953,275,275,275,275,0
|
|
20241014,110500,32173953,275,275,275,275,5
|
|
20241014,110400,32172578,275,276,276,275,1026
|
|
20241014,110300,31890408,276,276,276,276,0
|
|
20241014,110200,31890408,276,276,276,276,0
|
|
20241014,110100,31890408,276,276,276,276,1878
|
|
20241014,110000,31372080,277,275,277,275,1909
|
|
20241014,105900,30845791,275,275,275,275,400
|
|
20241014,105800,30735791,275,275,275,275,155
|
|
20241014,105700,30693166,275,275,275,275,163
|
|
20241014,105600,30648341,276,276,276,276,5000
|
|
20241014,105500,29268341,275,275,275,275,337
|
|
20241014,105400,29175666,275,275,275,275,0
|
|
20241014,105300,29175666,275,275,275,275,1
|
|
20241014,105200,29175391,274,275,275,274,4762
|
|
20241014,105100,27867941,277,277,277,277,0
|
|
20241014,105000,27867941,277,277,277,277,0
|
|
20241014,104900,27867941,277,277,277,277,0
|
|
20241014,104800,27867941,277,277,277,277,0
|
|
20241014,104700,27867941,277,277,277,277,1
|
|
20241014,104600,27867664,277,277,277,277,61
|
|
20241014,104500,27850767,277,277,277,277,1
|
|
20241014,104400,27850490,276,276,276,276,5002
|
|
20241014,104300,26469938,277,277,277,277,0
|
|
20241014,104200,26469938,277,276,277,276,5750
|
|
20241014,104100,24882937,277,276,277,276,5
|
|
20241014,104000,24881553,277,277,277,277,0
|
|
20241014,103900,24881553,277,277,277,277,0
|
|
20241014,103800,24881553,277,277,277,277,0
|
|
20241014,103700,24881553,277,277,277,277,250
|
|
20241014,103600,24812303,277,277,277,277,7
|
|
20241014,103500,24810364,277,277,277,277,0
|
|
20241014,103400,24810364,277,277,277,277,0
|
|
20241014,103300,24810364,277,277,277,277,10000
|
|
20241014,103200,22040364,277,277,277,277,0
|
|
20241014,103100,22040364,277,277,277,277,0
|
|
20241014,103000,22040364,277,277,277,277,10000
|
|
20241014,102900,19270364,276,275,276,275,7862
|
|
20241014,102800,17103314,274,274,274,274,300
|
|
20241014,102700,17021114,274,274,274,274,200
|
|
20241014,102600,16966314,275,275,275,275,0
|
|
20241014,102500,16966314,275,275,275,275,15
|
|
20241014,102400,16962189,275,275,275,275,0
|
|
20241014,102300,16962189,275,275,275,275,0
|
|
20241014,102200,16962189,275,274,275,274,303
|
|
20241014,102100,16879067,275,275,275,275,0
|
|
20241014,102000,16879067,275,275,275,275,0
|
|
20241014,101900,16879067,275,275,275,275,7
|
|
20241014,101800,16877142,275,275,275,275,0
|
|
20241014,101700,16877142,275,275,275,275,0
|
|
20241014,101600,16877142,275,275,275,275,0
|
|
20241014,101500,16877142,275,275,275,275,0
|
|
20241014,101400,16877142,275,275,275,275,1
|
|
20241014,101300,16876867,273,273,273,273,0
|
|
20241014,101200,16876867,273,273,273,273,0
|
|
20241014,101100,16876867,273,273,273,273,1
|
|
20241014,101000,16876594,275,275,275,275,0
|
|
20241014,100900,16876594,275,275,275,275,0
|
|
20241014,100800,16876594,275,275,275,273,30
|
|
20241014,100700,16868352,275,275,275,275,1
|
|
20241014,100600,16868077,275,275,275,275,10
|
|
20241014,100500,16865327,275,275,275,273,67
|
|
20241014,100400,16846958,275,275,275,275,0
|
|
20241014,100300,16846958,275,275,275,275,3
|
|
20241014,100200,16846133,275,275,275,273,2783
|
|
20241014,100100,16085885,275,275,275,275,0
|
|
20241014,100000,16085885,275,275,275,275,0
|
|
20241014,095900,16085885,275,275,275,275,0
|
|
20241014,095800,16085885,275,275,275,275,0
|
|
20241014,095700,16085885,275,275,275,275,0
|
|
20241014,095600,16085885,275,275,275,274,41
|
|
20241014,095500,16074641,273,275,275,273,1669
|
|
20241014,095400,15616633,275,275,275,275,0
|
|
20241014,095300,15616633,275,275,275,275,3
|
|
20241014,095200,15615808,275,276,276,275,3927
|
|
20241014,095100,14535876,275,275,275,275,0
|
|
20241014,095000,14535876,275,275,275,275,0
|
|
20241014,094900,14535876,275,275,275,275,1000
|
|
20241014,094800,14260876,275,275,275,275,0
|
|
20241014,094700,14260876,275,275,275,275,1000
|
|
20241014,094600,13985876,276,276,276,276,47
|
|
20241014,094500,13972904,276,276,276,276,8
|
|
20241014,094400,13970696,276,276,276,276,2
|
|
20241014,094300,13970144,275,276,276,275,127
|
|
20241014,094200,13935216,275,275,275,275,100
|
|
20241014,094100,13907716,276,276,276,275,461
|
|
20241014,094000,13780600,276,276,276,276,100
|
|
20241014,093900,13753000,276,276,276,276,20
|
|
20241014,093800,13747480,274,274,274,274,0
|
|
20241014,093700,13747480,274,274,274,274,1040
|
|
20241014,093600,13462520,274,275,275,274,18293
|
|
20241014,093500,8431997,274,274,274,274,1500
|
|
20241014,093400,8020997,275,275,275,275,31
|
|
20241014,093300,8012472,274,274,274,274,77
|
|
20241014,093200,7991374,273,273,273,273,0
|
|
20241014,093100,7991374,273,273,273,273,32
|
|
20241014,093000,7982638,273,274,274,273,461
|
|
20241014,092900,7856724,274,274,274,274,14
|
|
20241014,092800,7852888,274,274,274,274,10
|
|
20241014,092700,7850148,274,274,274,274,5
|
|
20241014,092600,7848778,274,274,274,274,0
|
|
20241014,092500,7848778,274,272,274,272,168
|
|
20241014,092400,7803080,271,273,273,271,3330
|
|
20241014,092300,6897043,274,275,275,274,12047
|
|
20241014,092200,3596135,276,276,276,276,0
|
|
20241014,092100,3596135,276,276,276,276,10
|
|
20241014,092000,3593375,275,275,275,275,0
|
|
20241014,091900,3593375,275,275,275,275,94
|
|
20241014,091800,3567525,275,275,275,275,4304
|
|
20241014,091700,2383925,275,275,275,275,0
|
|
20241014,091600,2383925,275,275,275,275,400
|
|
20241014,091500,2273925,275,275,275,275,49
|
|
20241014,091400,2260450,275,275,275,275,11
|
|
20241014,091300,2257425,275,275,275,275,20
|
|
20241014,091200,2251925,275,275,275,275,56
|
|
20241014,091100,2236525,275,276,276,275,33
|
|
20241014,091000,2227444,276,273,276,273,4465
|
|
20241014,090900,1007899,277,277,277,277,0
|
|
20241014,090800,1007899,277,277,277,277,1
|
|
20241014,090700,1007622,277,277,277,277,116
|
|
20241014,090600,975490,274,274,277,274,2071
|
|
20241014,090500,408027,274,274,274,274,857
|
|
20241014,090400,173209,274,274,274,274,439
|
|
20241014,090300,52923,277,277,277,277,170
|
|
20241014,090200,5833,278,278,278,278,0
|
|
20241014,090100,5833,278,278,278,278,0
|
|
20241014,090000,5833,278,279,279,276,21
|