646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194300,78097364,1005,1005,1005,1005,2203
|
|
20241007,194200,78097364,1005,1005,1005,1005,0
|
|
20241007,194100,78097364,1005,1005,1005,1005,0
|
|
20241007,194000,78097364,1005,1005,1005,1005,0
|
|
20241007,193900,78097364,1005,1005,1005,1005,0
|
|
20241007,193800,78097364,1005,1005,1005,1005,0
|
|
20241007,193700,78097364,1005,1005,1005,1005,0
|
|
20241007,193600,78097364,1005,1005,1005,1005,0
|
|
20241007,193500,78097364,1005,1005,1005,1005,0
|
|
20241007,193400,78097364,1005,1005,1005,1005,0
|
|
20241007,193300,78097364,1005,1005,1005,1005,0
|
|
20241007,193200,78097364,1005,1005,1005,1005,0
|
|
20241007,193100,78097364,1005,1005,1005,1005,0
|
|
20241007,193000,78097364,1005,1005,1005,1005,0
|
|
20241007,192900,78097364,1005,1005,1005,1005,0
|
|
20241007,192800,78097364,1005,1005,1005,1005,0
|
|
20241007,192700,78097364,1005,1005,1005,1005,0
|
|
20241007,192600,78097364,1005,1005,1005,1005,0
|
|
20241007,192500,78097364,1005,1005,1005,1005,0
|
|
20241007,192400,78097364,1005,1005,1005,1005,0
|
|
20241007,192300,78097364,1005,1005,1005,1005,0
|
|
20241007,192200,78097364,1005,1005,1005,1005,0
|
|
20241007,192100,78097364,1005,1005,1005,1005,0
|
|
20241007,192000,78097364,1005,1005,1005,1005,0
|
|
20241007,191900,78097364,1005,1005,1005,1005,0
|
|
20241007,191800,78097364,1005,1005,1005,1005,0
|
|
20241007,191700,78097364,1005,1005,1005,1005,0
|
|
20241007,191600,78097364,1005,1005,1005,1005,0
|
|
20241007,191500,78097364,1005,1005,1005,1005,0
|
|
20241007,191400,78097364,1005,1005,1005,1005,0
|
|
20241007,191300,78097364,1005,1005,1005,1005,2203
|
|
20241007,191200,78097364,1005,1005,1005,1005,0
|
|
20241007,191100,78097364,1005,1005,1005,1005,0
|
|
20241007,191000,78097364,1005,1005,1005,1005,0
|
|
20241007,190900,78097364,1005,1005,1005,1005,0
|
|
20241007,190800,78097364,1005,1005,1005,1005,0
|
|
20241007,190700,78097364,1005,1005,1005,1005,0
|
|
20241007,190600,78097364,1005,1005,1005,1005,0
|
|
20241007,190500,78097364,1005,1005,1005,1005,0
|
|
20241007,190400,78097364,1005,1005,1005,1005,0
|
|
20241007,190300,78097364,1005,1005,1005,1005,0
|
|
20241007,190200,78097364,1005,1005,1005,1005,0
|
|
20241007,190100,78097364,1005,1005,1005,1005,0
|
|
20241007,190000,78097364,1005,1005,1005,1005,0
|
|
20241007,185900,78097364,1005,1005,1005,1005,0
|
|
20241007,185800,78097364,1005,1005,1005,1005,0
|
|
20241007,185700,78097364,1005,1005,1005,1005,0
|
|
20241007,185600,78097364,1005,1005,1005,1005,0
|
|
20241007,185500,78097364,1005,1005,1005,1005,0
|
|
20241007,185400,78097364,1005,1005,1005,1005,0
|
|
20241007,185300,78097364,1005,1005,1005,1005,0
|
|
20241007,185200,78097364,1005,1005,1005,1005,0
|
|
20241007,185100,78097364,1005,1005,1005,1005,0
|
|
20241007,185000,78097364,1005,1005,1005,1005,0
|
|
20241007,184900,78097364,1005,1005,1005,1005,0
|
|
20241007,184800,78097364,1005,1005,1005,1005,0
|
|
20241007,184700,78097364,1005,1005,1005,1005,0
|
|
20241007,184600,78097364,1005,1005,1005,1005,0
|
|
20241007,184500,78097364,1005,1005,1005,1005,0
|
|
20241007,184400,78097364,1005,1005,1005,1005,0
|
|
20241007,184300,78097364,1005,1005,1005,1005,2203
|
|
20241007,184200,78097364,1005,1005,1005,1005,0
|
|
20241007,184100,78097364,1005,1005,1005,1005,0
|
|
20241007,184000,78097364,1005,1005,1005,1005,0
|
|
20241007,183900,78097364,1005,1005,1005,1005,0
|
|
20241007,183800,78097364,1005,1005,1005,1005,0
|
|
20241007,183700,78097364,1005,1005,1005,1005,0
|
|
20241007,183600,78097364,1005,1005,1005,1005,0
|
|
20241007,183500,78097364,1005,1005,1005,1005,0
|
|
20241007,183400,78097364,1005,1005,1005,1005,0
|
|
20241007,183300,78097364,1005,1005,1005,1005,0
|
|
20241007,183200,78097364,1005,1005,1005,1005,0
|
|
20241007,183100,78097364,1005,1005,1005,1005,0
|
|
20241007,183000,78097364,1005,1005,1005,1005,0
|
|
20241007,182900,78097364,1005,1005,1005,1005,0
|
|
20241007,182800,78097364,1005,1005,1005,1005,0
|
|
20241007,182700,78097364,1005,1005,1005,1005,0
|
|
20241007,182600,78097364,1005,1005,1005,1005,0
|
|
20241007,182500,78097364,1005,1005,1005,1005,0
|
|
20241007,182400,78097364,1005,1005,1005,1005,0
|
|
20241007,182300,78097364,1005,1005,1005,1005,0
|
|
20241007,182200,78097364,1005,1005,1005,1005,0
|
|
20241007,182100,78097364,1005,1005,1005,1005,0
|
|
20241007,182000,78097364,1005,1005,1005,1005,0
|
|
20241007,181900,78097364,1005,1005,1005,1005,0
|
|
20241007,181800,78097364,1005,1005,1005,1005,0
|
|
20241007,181700,78097364,1005,1005,1005,1005,0
|
|
20241007,181600,78097364,1005,1005,1005,1005,0
|
|
20241007,181500,78097364,1005,1005,1005,1005,0
|
|
20241007,181400,78097364,1005,1005,1005,1005,0
|
|
20241007,181300,78097364,1005,1005,1005,1005,2203
|
|
20241007,181200,78097364,1005,1005,1005,1005,0
|
|
20241007,181100,78097364,1005,1005,1005,1005,0
|
|
20241007,181000,78097364,1005,1005,1005,1005,0
|
|
20241007,180900,78097364,1005,1005,1005,1005,0
|
|
20241007,180800,78097364,1005,1005,1005,1005,0
|
|
20241007,180700,78097364,1005,1005,1005,1005,0
|
|
20241007,180600,78097364,1005,1005,1005,1005,0
|
|
20241007,180500,78097364,1005,1005,1005,1005,0
|
|
20241007,180400,78097364,1005,1005,1005,1005,0
|
|
20241007,180300,78097364,1005,1005,1005,1005,0
|
|
20241007,180200,78097364,1005,1005,1005,1005,0
|
|
20241007,180100,78097364,1005,1005,1005,1005,0
|
|
20241007,180000,78097364,1005,1005,1005,1005,0
|
|
20241007,175900,78097364,1005,1005,1005,1005,0
|
|
20241007,175800,78097364,1005,1005,1005,1005,0
|
|
20241007,175700,78097364,1005,1005,1005,1005,0
|
|
20241007,175600,78097364,1005,1005,1005,1005,0
|
|
20241007,175500,78097364,1005,1005,1005,1005,0
|
|
20241007,175400,78097364,1005,1005,1005,1005,0
|
|
20241007,175300,78097364,1005,1005,1005,1005,0
|
|
20241007,175200,78097364,1005,1005,1005,1005,0
|
|
20241007,175100,78097364,1005,1005,1005,1005,0
|
|
20241007,175000,78097364,1005,1005,1005,1005,0
|
|
20241007,174900,78097364,1005,1005,1005,1005,0
|
|
20241007,174800,78097364,1005,1005,1005,1005,0
|
|
20241007,174700,78097364,1005,1005,1005,1005,0
|
|
20241007,174600,78097364,1005,1005,1005,1005,0
|
|
20241007,174500,78097364,1005,1005,1005,1005,0
|
|
20241007,174400,78097364,1005,1005,1005,1005,0
|
|
20241007,174300,78097364,1005,1005,1005,1005,2203
|
|
20241007,174200,78097364,1005,1005,1005,1005,0
|
|
20241007,174100,78097364,1005,1005,1005,1005,0
|
|
20241007,174000,78097364,1005,1005,1005,1005,0
|
|
20241007,173900,78097364,1005,1005,1005,1005,0
|
|
20241007,173800,78097364,1005,1005,1005,1005,0
|
|
20241007,173700,78097364,1005,1005,1005,1005,0
|
|
20241007,173600,78097364,1005,1005,1005,1005,0
|
|
20241007,173500,78097364,1005,1005,1005,1005,0
|
|
20241007,173400,78097364,1005,1005,1005,1005,0
|
|
20241007,173300,78097364,1005,1005,1005,1005,0
|
|
20241007,173200,78097364,1005,1005,1005,1005,0
|
|
20241007,173100,78097364,1005,1005,1005,1005,0
|
|
20241007,173000,78097364,1005,1005,1005,1005,0
|
|
20241007,172900,78097364,1005,1005,1005,1005,0
|
|
20241007,172800,78097364,1005,1005,1005,1005,0
|
|
20241007,172700,78097364,1005,1005,1005,1005,0
|
|
20241007,172600,78097364,1005,1005,1005,1005,0
|
|
20241007,172500,78097364,1005,1005,1005,1005,0
|
|
20241007,172400,78097364,1005,1005,1005,1005,0
|
|
20241007,172300,78097364,1005,1005,1005,1005,0
|
|
20241007,172200,78097364,1005,1005,1005,1005,0
|
|
20241007,172100,78097364,1005,1005,1005,1005,0
|
|
20241007,172000,78097364,1005,1005,1005,1005,0
|
|
20241007,171900,78097364,1005,1005,1005,1005,0
|
|
20241007,171800,78097364,1005,1005,1005,1005,0
|
|
20241007,171700,78097364,1005,1005,1005,1005,0
|
|
20241007,171600,78097364,1005,1005,1005,1005,0
|
|
20241007,171500,78097364,1005,1005,1005,1005,0
|
|
20241007,171400,78097364,1005,1005,1005,1005,0
|
|
20241007,171300,78097364,1005,1005,1005,1005,2203
|
|
20241007,171200,78097364,1005,1005,1005,1005,0
|
|
20241007,171100,78097364,1005,1005,1005,1005,0
|
|
20241007,171000,78097364,1005,1005,1005,1005,0
|
|
20241007,170900,78097364,1005,1005,1005,1005,0
|
|
20241007,170800,78097364,1005,1005,1005,1005,0
|
|
20241007,170700,78097364,1005,1005,1005,1005,0
|
|
20241007,170600,78097364,1005,1005,1005,1005,0
|
|
20241007,170500,78097364,1005,1005,1005,1005,0
|
|
20241007,170400,78097364,1005,1005,1005,1005,0
|
|
20241007,170300,78097364,1005,1005,1005,1005,0
|
|
20241007,170200,78097364,1005,1005,1005,1005,0
|
|
20241007,170100,78097364,1005,1005,1005,1005,0
|
|
20241007,170000,78097364,1005,1005,1005,1005,0
|
|
20241007,165900,78097364,1005,1005,1005,1005,0
|
|
20241007,165800,78097364,1005,1005,1005,1005,0
|
|
20241007,165700,78097364,1005,1005,1005,1005,0
|
|
20241007,165600,78097364,1005,1005,1005,1005,0
|
|
20241007,165500,78097364,1005,1005,1005,1005,0
|
|
20241007,165400,78097364,1005,1005,1005,1005,0
|
|
20241007,165300,78097364,1005,1005,1005,1005,0
|
|
20241007,165200,78097364,1005,1005,1005,1005,0
|
|
20241007,165100,78097364,1005,1005,1005,1005,0
|
|
20241007,165000,78097364,1005,1005,1005,1005,0
|
|
20241007,164900,78097364,1005,1005,1005,1005,0
|
|
20241007,164800,78097364,1005,1005,1005,1005,0
|
|
20241007,164700,78097364,1005,1005,1005,1005,0
|
|
20241007,164600,78097364,1005,1005,1005,1005,0
|
|
20241007,164500,78097364,1005,1005,1005,1005,0
|
|
20241007,164400,78097364,1005,1005,1005,1005,0
|
|
20241007,164300,78097364,1005,1005,1005,1005,2203
|
|
20241007,164200,78097364,1005,1005,1005,1005,0
|
|
20241007,164100,78097364,1005,1005,1005,1005,0
|
|
20241007,164000,78097364,1005,1005,1005,1005,0
|
|
20241007,163900,78097364,1005,1005,1005,1005,0
|
|
20241007,163800,78097364,1005,1005,1005,1005,0
|
|
20241007,163700,78097364,1005,1005,1005,1005,0
|
|
20241007,163600,78097364,1005,1005,1005,1005,0
|
|
20241007,163500,78097364,1005,1005,1005,1005,0
|
|
20241007,163400,78097364,1005,1005,1005,1005,0
|
|
20241007,163300,78097364,1005,1005,1005,1005,0
|
|
20241007,163200,78097364,1005,1005,1005,1005,0
|
|
20241007,163100,78097364,1005,1005,1005,1005,0
|
|
20241007,163000,78097364,1005,1005,1005,1005,0
|
|
20241007,162900,78097364,1005,1005,1005,1005,0
|
|
20241007,162800,78097364,1005,1005,1005,1005,0
|
|
20241007,162700,78097364,1005,1005,1005,1005,0
|
|
20241007,162600,78097364,1005,1005,1005,1005,0
|
|
20241007,162500,78097364,1005,1005,1005,1005,0
|
|
20241007,162400,78097364,1005,1005,1005,1005,0
|
|
20241007,162300,78097364,1005,1005,1005,1005,0
|
|
20241007,162200,78097364,1005,1005,1005,1005,0
|
|
20241007,162100,78097364,1005,1005,1005,1005,0
|
|
20241007,162000,78097364,1005,1005,1005,1005,0
|
|
20241007,161900,78097364,1005,1005,1005,1005,0
|
|
20241007,161800,78097364,1005,1005,1005,1005,0
|
|
20241007,161700,78097364,1005,1005,1005,1005,0
|
|
20241007,161600,78097364,1005,1005,1005,1005,0
|
|
20241007,161500,78097364,1005,1005,1005,1005,0
|
|
20241007,161400,78097364,1005,1005,1005,1005,0
|
|
20241007,161300,78097364,1005,1005,1005,1005,2203
|
|
20241007,161200,78097364,1005,1005,1005,1005,0
|
|
20241007,161100,78097364,1005,1005,1005,1005,0
|
|
20241007,161000,78097364,1005,1005,1005,1005,0
|
|
20241007,160900,78097364,1005,1005,1005,1005,0
|
|
20241007,160800,78097364,1005,1005,1005,1005,0
|
|
20241007,160700,78097364,1005,1005,1005,1005,0
|
|
20241007,160600,78097364,1005,1005,1005,1005,0
|
|
20241007,160500,78097364,1005,1005,1005,1005,0
|
|
20241007,160400,78097364,1005,1005,1005,1005,0
|
|
20241007,160300,78097364,1005,1005,1005,1005,0
|
|
20241007,160200,78097364,1005,1005,1005,1005,0
|
|
20241007,160100,78097364,1005,1005,1005,1005,0
|
|
20241007,160000,78097364,1005,1005,1005,1005,0
|
|
20241007,155900,78097364,1005,1005,1005,1005,0
|
|
20241007,155800,78097364,1005,1005,1005,1005,0
|
|
20241007,155700,78097364,1005,1005,1005,1005,0
|
|
20241007,155600,78097364,1005,1005,1005,1005,0
|
|
20241007,155500,78097364,1005,1005,1005,1005,0
|
|
20241007,155400,78097364,1005,1005,1005,1005,0
|
|
20241007,155300,78097364,1005,1005,1005,1005,0
|
|
20241007,155200,78097364,1005,1005,1005,1005,0
|
|
20241007,155100,78097364,1005,1005,1005,1005,0
|
|
20241007,155000,78097364,1005,1005,1005,1005,0
|
|
20241007,154900,78097364,1005,1005,1005,1005,0
|
|
20241007,154800,78097364,1005,1005,1005,1005,0
|
|
20241007,154700,78097364,1005,1005,1005,1005,0
|
|
20241007,154600,78097364,1005,1005,1005,1005,0
|
|
20241007,154500,78097364,1005,1005,1005,1005,0
|
|
20241007,154400,78097364,1005,1005,1005,1005,0
|
|
20241007,154300,78097364,1005,1005,1005,1005,2203
|
|
20241007,154200,78097364,1005,1005,1005,1005,0
|
|
20241007,154100,78097364,1005,1005,1005,1005,0
|
|
20241007,154000,78097364,1005,1005,1005,1005,0
|
|
20241007,153900,78097364,1005,1005,1005,1005,0
|
|
20241007,153800,78097364,1005,1005,1005,1005,0
|
|
20241007,153700,78097364,1005,1005,1005,1005,0
|
|
20241007,153600,78097364,1005,1005,1005,1005,0
|
|
20241007,153500,78097364,1005,1005,1005,1005,0
|
|
20241007,153400,78097364,1005,1005,1005,1005,0
|
|
20241007,153300,78097364,1005,1005,1005,1005,0
|
|
20241007,153200,78097364,1005,1005,1005,1005,0
|
|
20241007,153100,78097364,1005,1005,1005,1005,0
|
|
20241007,153000,78097364,1005,1005,1005,1005,2203
|
|
20241007,152900,75883349,1001,1001,1001,1001,0
|
|
20241007,152800,75883349,1001,1001,1001,1001,0
|
|
20241007,152700,75883349,1001,1001,1001,1001,0
|
|
20241007,152600,75883349,1001,1001,1001,1001,0
|
|
20241007,152500,75883349,1001,1001,1001,1001,0
|
|
20241007,152400,75883349,1001,1001,1001,1001,0
|
|
20241007,152300,75883349,1001,1001,1001,1001,0
|
|
20241007,152200,75883349,1001,1001,1001,1001,0
|
|
20241007,152100,75883349,1001,1001,1001,1001,0
|
|
20241007,152000,75883349,1001,1001,1001,1001,0
|
|
20241007,151900,75883349,1001,1002,1002,1001,172
|
|
20241007,151800,75711015,1002,1002,1002,1002,1
|
|
20241007,151700,75710013,1002,1002,1002,1002,12
|
|
20241007,151600,75697989,1001,1001,1001,1001,0
|
|
20241007,151500,75697989,1001,1001,1001,1001,0
|
|
20241007,151400,75697989,1001,1001,1001,1001,0
|
|
20241007,151300,75697989,1001,1001,1001,1001,0
|
|
20241007,151200,75697989,1001,1003,1003,1001,79
|
|
20241007,151100,75618816,1003,1003,1003,1003,0
|
|
20241007,151000,75618816,1003,1003,1003,1003,0
|
|
20241007,150900,75618816,1003,1002,1004,1002,1228
|
|
20241007,150800,74387106,1002,1002,1002,1002,0
|
|
20241007,150700,74387106,1002,1002,1002,1002,0
|
|
20241007,150600,74387106,1002,1002,1002,1002,0
|
|
20241007,150500,74387106,1002,999,1002,999,1855
|
|
20241007,150400,72532403,999,999,999,999,792
|
|
20241007,150300,71741195,999,999,999,999,0
|
|
20241007,150200,71741195,999,999,999,999,0
|
|
20241007,150100,71741195,999,999,999,999,500
|
|
20241007,150000,71241695,999,999,999,999,0
|
|
20241007,145900,71241695,999,999,999,999,0
|
|
20241007,145800,71241695,999,1003,1003,999,1588
|
|
20241007,145700,69652969,1002,1002,1002,1002,166
|
|
20241007,145600,69486637,1001,1001,1001,1001,12
|
|
20241007,145500,69474625,1000,1001,1001,1000,1000
|
|
20241007,145400,68474508,1004,1004,1004,1004,0
|
|
20241007,145300,68474508,1004,1004,1004,1004,1
|
|
20241007,145200,68473504,1003,1003,1003,1003,0
|
|
20241007,145100,68473504,1003,1004,1004,1003,17
|
|
20241007,145000,68456440,1004,1003,1004,1003,36
|
|
20241007,144900,68420327,1002,1001,1002,1001,6
|
|
20241007,144800,68414316,1001,1002,1003,1001,18
|
|
20241007,144700,68396277,1002,1002,1002,1002,0
|
|
20241007,144600,68396277,1002,1001,1003,1001,43
|
|
20241007,144500,68353193,1003,1002,1004,1000,21
|
|
20241007,144400,68332134,1004,1002,1004,1002,107
|
|
20241007,144300,68224911,1000,1000,1000,1000,0
|
|
20241007,144200,68224911,1000,1000,1000,1000,0
|
|
20241007,144100,68224911,1000,1000,1000,1000,13
|
|
20241007,144000,68211911,999,999,999,999,0
|
|
20241007,143900,68211911,999,999,999,999,0
|
|
20241007,143800,68211911,999,999,999,999,0
|
|
20241007,143700,68211911,999,999,999,999,500
|
|
20241007,143600,67712411,999,999,999,999,0
|
|
20241007,143500,67712411,999,999,999,999,0
|
|
20241007,143400,67712411,999,999,999,999,0
|
|
20241007,143300,67712411,999,1000,1000,999,1000
|
|
20241007,143200,66713399,1000,1000,1000,1000,0
|
|
20241007,143100,66713399,1000,1000,1000,1000,0
|
|
20241007,143000,66713399,1000,1000,1000,1000,0
|
|
20241007,142900,66713399,1000,1002,1002,1000,2
|
|
20241007,142800,66711397,1002,999,1002,999,51
|
|
20241007,142700,66660353,999,999,999,999,0
|
|
20241007,142600,66660353,999,999,999,999,0
|
|
20241007,142500,66660353,999,999,999,999,0
|
|
20241007,142400,66660353,999,999,999,999,12
|
|
20241007,142300,66648365,999,999,999,999,16
|
|
20241007,142200,66632381,996,998,998,996,177
|
|
20241007,142100,66455950,1000,1000,1000,1000,1
|
|
20241007,142000,66454950,999,999,999,999,0
|
|
20241007,141900,66454950,999,999,999,999,340
|
|
20241007,141800,66115290,999,1000,1000,997,660
|
|
20241007,141700,65457234,1001,1001,1001,1000,74
|
|
20241007,141600,65383165,1001,1001,1001,1001,6
|
|
20241007,141500,65377159,1001,1001,1001,1001,6
|
|
20241007,141400,65371153,1000,1000,1000,1000,503
|
|
20241007,141300,64868153,1000,1000,1000,1000,0
|
|
20241007,141200,64868153,1000,1000,1000,1000,0
|
|
20241007,141100,64868153,1000,1000,1000,1000,0
|
|
20241007,141000,64868153,1000,999,1000,999,15
|
|
20241007,140900,64853165,1000,1000,1000,1000,0
|
|
20241007,140800,64853165,1000,999,1000,999,20
|
|
20241007,140700,64833183,999,999,999,999,351
|
|
20241007,140600,64482534,999,999,999,999,0
|
|
20241007,140500,64482534,999,999,999,999,59
|
|
20241007,140400,64423593,1000,1000,1000,1000,52
|
|
20241007,140300,64371593,999,999,999,999,0
|
|
20241007,140200,64371593,999,999,999,999,0
|
|
20241007,140100,64371593,999,999,999,999,125
|
|
20241007,140000,64246718,999,999,999,999,0
|
|
20241007,135900,64246718,999,999,999,999,0
|
|
20241007,135800,64246718,999,998,999,996,344
|
|
20241007,135700,63904058,999,999,999,999,0
|
|
20241007,135600,63904058,999,999,999,999,12
|
|
20241007,135500,63892070,999,999,999,998,14
|
|
20241007,135400,63878086,998,998,998,998,5
|
|
20241007,135300,63873096,998,998,998,998,0
|
|
20241007,135200,63873096,998,998,998,998,1
|
|
20241007,135100,63872098,997,997,997,997,9
|
|
20241007,135000,63863125,996,996,996,996,0
|
|
20241007,134900,63863125,996,996,996,996,0
|
|
20241007,134800,63863125,996,996,996,996,0
|
|
20241007,134700,63863125,996,996,996,996,8
|
|
20241007,134600,63855157,996,996,996,996,0
|
|
20241007,134500,63855157,996,994,996,994,2
|
|
20241007,134400,63853167,992,992,992,992,0
|
|
20241007,134300,63853167,992,992,992,992,11
|
|
20241007,134200,63842255,992,992,992,989,425
|
|
20241007,134100,63421819,992,991,996,991,60
|
|
20241007,134000,63362228,991,997,997,989,1024
|
|
20241007,133900,62348778,998,999,999,998,355
|
|
20241007,133800,61994139,998,998,998,998,0
|
|
20241007,133700,61994139,998,999,999,998,1500
|
|
20241007,133600,60496177,1003,1003,1003,1003,0
|
|
20241007,133500,60496177,1003,1003,1003,1003,0
|
|
20241007,133400,60496177,1003,1003,1003,1003,0
|
|
20241007,133300,60496177,1003,1002,1003,1001,610
|
|
20241007,133200,59885324,1007,1007,1007,1007,0
|
|
20241007,133100,59885324,1007,1002,1007,1002,1049
|
|
20241007,133000,58833252,1003,1003,1003,1003,10
|
|
20241007,132900,58823222,1002,1002,1002,1002,148
|
|
20241007,132800,58674926,1002,1002,1002,1002,13
|
|
20241007,132700,58661900,1002,1002,1002,1002,0
|
|
20241007,132600,58661900,1002,1002,1002,1002,100
|
|
20241007,132500,58561700,1002,1002,1002,1002,0
|
|
20241007,132400,58561700,1002,1002,1002,1002,60
|
|
20241007,132300,58501580,1002,1002,1002,1002,10
|
|
20241007,132200,58491560,1000,1000,1000,1000,0
|
|
20241007,132100,58491560,1000,1000,1000,1000,900
|
|
20241007,132000,57591560,999,999,999,999,0
|
|
20241007,131900,57591560,999,1001,1001,999,500
|
|
20241007,131800,57091965,1002,1002,1002,1002,1370
|
|
20241007,131700,55719225,1002,1002,1002,1002,0
|
|
20241007,131600,55719225,1002,1002,1002,1002,13
|
|
20241007,131500,55706199,1002,1002,1002,1002,0
|
|
20241007,131400,55706199,1002,1002,1002,1002,0
|
|
20241007,131300,55706199,1002,1002,1002,1002,10
|
|
20241007,131200,55696179,1001,1001,1001,1001,0
|
|
20241007,131100,55696179,1001,1001,1001,1001,1411
|
|
20241007,131000,54283768,1000,1000,1000,1000,10
|
|
20241007,130900,54273768,1001,1001,1001,1001,0
|
|
20241007,130800,54273768,1001,1001,1001,1001,90
|
|
20241007,130700,54183678,1000,1000,1000,1000,10
|
|
20241007,130600,54173678,1001,1001,1001,1001,13
|
|
20241007,130500,54160665,1000,1000,1000,1000,0
|
|
20241007,130400,54160665,1000,1000,1000,1000,0
|
|
20241007,130300,54160665,1000,1000,1000,1000,0
|
|
20241007,130200,54160665,1000,1000,1000,1000,10
|
|
20241007,130100,54150665,1001,1001,1001,1001,13
|
|
20241007,130000,54137652,1001,1001,1001,1001,1
|
|
20241007,125900,54136651,1001,1001,1001,1001,22
|
|
20241007,125800,54114629,1001,1001,1001,1001,0
|
|
20241007,125700,54114629,1001,1001,1001,1001,0
|
|
20241007,125600,54114629,1001,1001,1001,1001,0
|
|
20241007,125500,54114629,1001,1001,1001,1001,0
|
|
20241007,125400,54114629,1001,1001,1001,1001,0
|
|
20241007,125300,54114629,1001,1001,1001,1001,0
|
|
20241007,125200,54114629,1001,1001,1001,1001,0
|
|
20241007,125100,54114629,1001,1001,1001,1001,13
|
|
20241007,125000,54101616,1001,1001,1001,1001,30
|
|
20241007,124900,54071586,1001,1001,1001,1001,10
|
|
20241007,124800,54061576,1001,1001,1001,1001,7
|
|
20241007,124700,54054569,1001,1001,1001,1001,20
|
|
20241007,124600,54034549,1000,1000,1000,1000,0
|
|
20241007,124500,54034549,1000,1000,1000,1000,80
|
|
20241007,124400,53954549,1000,1000,1000,1000,0
|
|
20241007,124300,53954549,1000,1000,1000,1000,0
|
|
20241007,124200,53954549,1000,1000,1000,1000,0
|
|
20241007,124100,53954549,1000,1000,1000,1000,14
|
|
20241007,124000,53940549,1000,1000,1000,1000,0
|
|
20241007,123900,53940549,1000,999,1000,999,23
|
|
20241007,123800,53917559,1000,1000,1000,1000,10
|
|
20241007,123700,53907559,1000,1000,1000,1000,0
|
|
20241007,123600,53907559,1000,1000,1000,1000,0
|
|
20241007,123500,53907559,1000,1000,1000,1000,0
|
|
20241007,123400,53907559,1000,1000,1000,1000,0
|
|
20241007,123300,53907559,1000,1000,1000,1000,0
|
|
20241007,123200,53907559,1000,1000,1000,1000,0
|
|
20241007,123100,53907559,1000,1000,1000,1000,17
|
|
20241007,123000,53890559,1000,1000,1000,1000,0
|
|
20241007,122900,53890559,1000,1000,1000,1000,0
|
|
20241007,122800,53890559,1000,1000,1000,1000,0
|
|
20241007,122700,53890559,1000,1000,1000,1000,0
|
|
20241007,122600,53890559,1000,1000,1000,1000,0
|
|
20241007,122500,53890559,1000,1000,1000,1000,0
|
|
20241007,122400,53890559,1000,1000,1000,1000,0
|
|
20241007,122300,53890559,1000,1000,1000,1000,8
|
|
20241007,122200,53882559,1001,1001,1001,1001,0
|
|
20241007,122100,53882559,1001,1001,1001,1001,0
|
|
20241007,122000,53882559,1001,1001,1001,1001,0
|
|
20241007,121900,53882559,1001,1003,1003,1001,1000
|
|
20241007,121800,52881514,1002,1002,1002,1002,0
|
|
20241007,121700,52881514,1002,1002,1002,1002,0
|
|
20241007,121600,52881514,1002,1002,1002,1002,0
|
|
20241007,121500,52881514,1002,1002,1002,1002,0
|
|
20241007,121400,52881514,1002,1002,1002,1002,0
|
|
20241007,121300,52881514,1002,1002,1002,1002,0
|
|
20241007,121200,52881514,1002,1002,1002,1002,0
|
|
20241007,121100,52881514,1002,1002,1002,1002,0
|
|
20241007,121000,52881514,1002,1002,1002,1002,0
|
|
20241007,120900,52881514,1002,1002,1002,1002,0
|
|
20241007,120800,52881514,1002,1002,1002,1002,0
|
|
20241007,120700,52881514,1002,1002,1002,1002,0
|
|
20241007,120600,52881514,1002,1004,1007,1002,101
|
|
20241007,120500,52779867,1002,1002,1002,1002,0
|
|
20241007,120400,52779867,1002,1002,1002,1002,0
|
|
20241007,120300,52779867,1002,1002,1002,1002,20
|
|
20241007,120200,52759827,1006,1006,1006,1006,0
|
|
20241007,120100,52759827,1006,1001,1006,1001,15
|
|
20241007,120000,52744792,1006,1006,1006,1006,0
|
|
20241007,115900,52744792,1006,1006,1006,1006,0
|
|
20241007,115800,52744792,1006,1000,1006,1000,11
|
|
20241007,115700,52733764,1002,1000,1002,1000,2
|
|
20241007,115600,52731762,1001,1000,1001,1000,28
|
|
20241007,115500,52703756,1000,1000,1000,1000,0
|
|
20241007,115400,52703756,1000,1000,1000,1000,0
|
|
20241007,115300,52703756,1000,1000,1000,1000,1019
|
|
20241007,115200,51684756,1000,1000,1000,1000,2
|
|
20241007,115100,51682756,1000,1000,1000,1000,0
|
|
20241007,115000,51682756,1000,1000,1000,1000,0
|
|
20241007,114900,51682756,1000,1000,1000,1000,0
|
|
20241007,114800,51682756,1000,1000,1000,1000,0
|
|
20241007,114700,51682756,1000,1000,1000,1000,0
|
|
20241007,114600,51682756,1000,1000,1000,1000,0
|
|
20241007,114500,51682756,1000,1000,1000,1000,0
|
|
20241007,114400,51682756,1000,1000,1000,1000,0
|
|
20241007,114300,51682756,1000,1000,1000,1000,0
|
|
20241007,114200,51682756,1000,1000,1000,1000,0
|
|
20241007,114100,51682756,1000,1000,1000,1000,0
|
|
20241007,114000,51682756,1000,1000,1000,1000,0
|
|
20241007,113900,51682756,1000,1000,1000,1000,0
|
|
20241007,113800,51682756,1000,1000,1000,1000,0
|
|
20241007,113700,51682756,1000,1002,1002,999,1292
|
|
20241007,113600,50391316,1003,1003,1003,1003,0
|
|
20241007,113500,50391316,1003,1003,1003,1003,0
|
|
20241007,113400,50391316,1003,1005,1005,1002,1387
|
|
20241007,113300,48998860,1004,1004,1004,1004,0
|
|
20241007,113200,48998860,1004,1004,1004,1004,0
|
|
20241007,113100,48998860,1004,1004,1004,1004,0
|
|
20241007,113000,48998860,1004,1004,1004,1004,0
|
|
20241007,112900,48998860,1004,1004,1004,1004,0
|
|
20241007,112800,48998860,1004,1004,1004,1004,0
|
|
20241007,112700,48998860,1004,1004,1004,1004,0
|
|
20241007,112600,48998860,1004,1004,1004,1004,0
|
|
20241007,112500,48998860,1004,1003,1004,1003,364
|
|
20241007,112400,48633406,1003,1003,1003,1003,0
|
|
20241007,112300,48633406,1003,1003,1003,1003,0
|
|
20241007,112200,48633406,1003,1003,1003,1003,0
|
|
20241007,112100,48633406,1003,1002,1003,1002,23
|
|
20241007,112000,48610347,1004,1004,1004,1004,0
|
|
20241007,111900,48610347,1004,1004,1004,1004,0
|
|
20241007,111800,48610347,1004,1004,1004,1004,0
|
|
20241007,111700,48610347,1004,1004,1004,1004,0
|
|
20241007,111600,48610347,1004,1004,1004,1004,0
|
|
20241007,111500,48610347,1004,1004,1004,1004,0
|
|
20241007,111400,48610347,1004,1004,1004,1004,0
|
|
20241007,111300,48610347,1004,1004,1004,1004,0
|
|
20241007,111200,48610347,1004,1004,1004,1004,0
|
|
20241007,111100,48610347,1004,1004,1004,1004,0
|
|
20241007,111000,48610347,1004,1002,1004,1002,142
|
|
20241007,110900,48468029,1002,1000,1002,1000,30
|
|
20241007,110800,48438022,1002,1003,1003,1000,556
|
|
20241007,110700,47881089,1004,1004,1004,1004,0
|
|
20241007,110600,47881089,1004,1004,1004,1004,14
|
|
20241007,110500,47867033,1004,1003,1004,1003,280
|
|
20241007,110400,47586171,1003,1003,1003,1003,0
|
|
20241007,110300,47586171,1003,1003,1003,1003,3
|
|
20241007,110200,47583162,1002,1002,1002,1002,11
|
|
20241007,110100,47572140,1002,1002,1002,1002,8
|
|
20241007,110000,47564124,1004,1004,1004,1004,0
|
|
20241007,105900,47564124,1004,1004,1004,1004,0
|
|
20241007,105800,47564124,1004,1004,1004,1004,0
|
|
20241007,105700,47564124,1004,1004,1004,1004,0
|
|
20241007,105600,47564124,1004,1004,1004,1004,0
|
|
20241007,105500,47564124,1004,1004,1004,1004,0
|
|
20241007,105400,47564124,1004,1004,1004,1004,0
|
|
20241007,105300,47564124,1004,1004,1004,1004,0
|
|
20241007,105200,47564124,1004,1003,1005,1000,27
|
|
20241007,105100,47537041,1000,1000,1005,1000,71
|
|
20241007,105000,47465808,1002,1002,1002,1002,0
|
|
20241007,104900,47465808,1002,1003,1004,1000,20
|
|
20241007,104800,47445759,1005,1004,1005,1000,27
|
|
20241007,104700,47418648,1005,1005,1005,1005,15
|
|
20241007,104600,47403573,1005,1005,1007,1003,51
|
|
20241007,104500,47352303,1005,997,1005,997,82
|
|
20241007,104400,47269963,998,996,998,996,9
|
|
20241007,104300,47260997,996,1001,1001,994,2923
|
|
20241007,104200,44348267,1001,1002,1002,1001,11
|
|
20241007,104100,44337246,1003,1003,1003,1003,13
|
|
20241007,104000,44324207,1007,1007,1007,1007,4
|
|
20241007,103900,44320179,1003,1003,1008,1003,57
|
|
20241007,103800,44262907,1006,997,1008,997,137
|
|
20241007,103700,44125687,996,987,996,985,2716
|
|
20241007,103600,41435140,987,1003,1003,970,11452
|
|
20241007,103500,30156723,1002,1002,1002,1002,10
|
|
20241007,103400,30146703,1006,1006,1006,1006,0
|
|
20241007,103300,30146703,1006,1006,1006,1006,0
|
|
20241007,103200,30146703,1006,1006,1006,1006,0
|
|
20241007,103100,30146703,1006,1006,1006,1001,12777
|
|
20241007,103000,17316245,1006,1006,1006,1006,0
|
|
20241007,102900,17316245,1006,1006,1006,1006,10
|
|
20241007,102800,17306185,1008,1007,1008,1007,50
|
|
20241007,102700,17255828,1006,1006,1006,1006,10
|
|
20241007,102600,17245768,1005,1005,1005,1005,10
|
|
20241007,102500,17235718,1005,1005,1005,1005,0
|
|
20241007,102400,17235718,1005,1005,1005,1005,9
|
|
20241007,102300,17226673,1007,1007,1007,1007,457
|
|
20241007,102200,16766474,1007,1008,1011,1007,36
|
|
20241007,102100,16730188,1012,1012,1012,1012,0
|
|
20241007,102000,16730188,1012,1008,1012,1008,18
|
|
20241007,101900,16711984,1007,1007,1007,1007,11
|
|
20241007,101800,16700907,1011,1011,1011,1010,13
|
|
20241007,101700,16687772,1011,1012,1012,1011,8
|
|
20241007,101600,16679680,1012,1013,1014,1011,10
|
|
20241007,101500,16669554,1011,1008,1015,1008,16
|
|
20241007,101400,16653346,1007,1008,1014,1007,28
|
|
20241007,101300,16624984,1015,1014,1015,1007,80
|
|
20241007,101200,16543897,1015,1011,1015,1011,988
|
|
20241007,101100,15542167,1008,1008,1008,1008,9
|
|
20241007,101000,15533095,1011,1011,1011,1011,5
|
|
20241007,100900,15528040,1008,1008,1008,1008,25
|
|
20241007,100800,15502840,1008,1007,1008,1007,13
|
|
20241007,100700,15489746,1007,1007,1007,1007,10
|
|
20241007,100600,15479676,1007,1007,1011,1007,7
|
|
20241007,100500,15472611,1010,1007,1010,1007,5
|
|
20241007,100400,15467570,1009,1011,1011,1005,23
|
|
20241007,100300,15444403,1012,1003,1012,1003,3310
|
|
20241007,100200,12119670,1003,1003,1003,1003,1
|
|
20241007,100100,12118667,1004,1003,1004,1003,2
|
|
20241007,100000,12116660,1004,1004,1004,1004,888
|
|
20241007,095900,11225108,1004,1004,1004,1004,1
|
|
20241007,095800,11224104,1003,1003,1003,1003,1
|
|
20241007,095700,11223101,1003,1004,1004,1003,14
|
|
20241007,095600,11209046,1003,1003,1003,1003,0
|
|
20241007,095500,11209046,1003,1004,1004,1003,21
|
|
20241007,095400,11187965,1005,1005,1005,1005,0
|
|
20241007,095300,11187965,1005,1005,1005,1005,0
|
|
20241007,095200,11187965,1005,1005,1005,1005,0
|
|
20241007,095100,11187965,1005,1005,1005,1005,0
|
|
20241007,095000,11187965,1005,1003,1005,1003,19
|
|
20241007,094900,11168886,1004,1009,1009,1004,40
|
|
20241007,094800,11128666,1004,1009,1009,1004,24
|
|
20241007,094700,11104510,1004,1009,1009,1004,12
|
|
20241007,094600,11092432,1010,1011,1012,1004,37
|
|
20241007,094500,11055070,1011,1011,1011,1011,22
|
|
20241007,094400,11032828,1004,1009,1009,1003,54
|
|
20241007,094300,10978588,1005,1004,1014,1004,634
|
|
20241007,094200,10336682,998,998,998,998,10
|
|
20241007,094100,10326702,1000,1000,1000,1000,54
|
|
20241007,094000,10272702,1000,1000,1000,1000,1
|
|
20241007,093900,10271702,997,1004,1004,997,29
|
|
20241007,093800,10242730,998,998,998,998,0
|
|
20241007,093700,10242730,998,1003,1003,998,5
|
|
20241007,093600,10237728,999,999,1004,999,13
|
|
20241007,093500,10224711,999,1000,1000,999,113
|
|
20241007,093400,10111712,1001,1003,1003,1001,100
|
|
20241007,093300,10011414,1006,1003,1008,1003,34
|
|
20241007,093200,9977250,1007,1007,1007,1007,2
|
|
20241007,093100,9975236,1010,1001,1010,1001,546
|
|
20241007,093000,9426169,1001,1005,1005,1001,5
|
|
20241007,092900,9421152,1001,1001,1005,1001,15
|
|
20241007,092800,9406117,1005,1004,1005,1000,28
|
|
20241007,092700,9377995,1001,1003,1007,1001,2338
|
|
20241007,092600,7027714,998,1001,1001,998,5
|
|
20241007,092500,7022715,997,1002,1004,997,151
|
|
20241007,092400,6871268,998,999,999,998,353
|
|
20241007,092300,6518961,998,998,998,998,629
|
|
20241007,092200,5891219,1005,999,1006,999,166
|
|
20241007,092100,5724863,999,996,999,996,856
|
|
20241007,092000,4871989,991,991,991,991,1
|
|
20241007,091900,4870998,995,995,995,995,1
|
|
20241007,091800,4870003,997,997,997,997,0
|
|
20241007,091700,4870003,997,990,997,990,2280
|
|
20241007,091600,2607782,988,988,988,988,0
|
|
20241007,091500,2607782,988,988,988,988,0
|
|
20241007,091400,2607782,988,988,988,988,1
|
|
20241007,091300,2606794,987,987,987,987,0
|
|
20241007,091200,2606794,987,987,987,987,84
|
|
20241007,091100,2523886,987,987,987,987,0
|
|
20241007,091000,2523886,987,987,987,987,0
|
|
20241007,090900,2523886,987,987,987,987,1
|
|
20241007,090800,2522899,985,985,985,985,1
|
|
20241007,090700,2521914,986,986,986,986,0
|
|
20241007,090600,2521914,986,986,986,986,0
|
|
20241007,090500,2521914,986,987,987,986,34
|
|
20241007,090400,2488388,986,990,990,986,5
|
|
20241007,090300,2483446,990,990,990,990,1
|
|
20241007,090200,2482456,986,986,986,986,11
|
|
20241007,090100,2471610,986,985,986,985,1372
|
|
20241007,090000,1119110,986,986,986,986,1135
|