648 lines
28 KiB
CSV
648 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194500,111687599,407,407,407,407,21
|
|
20241007,194400,111687599,407,407,407,407,0
|
|
20241007,194300,111687599,407,407,407,407,0
|
|
20241007,194200,111687599,407,407,407,407,0
|
|
20241007,194100,111687599,407,407,407,407,0
|
|
20241007,194000,111687599,407,407,407,407,0
|
|
20241007,193900,111687599,407,407,407,407,0
|
|
20241007,193800,111687599,407,407,407,407,0
|
|
20241007,193700,111687599,407,407,407,407,0
|
|
20241007,193600,111687599,407,407,407,407,0
|
|
20241007,193500,111687599,407,407,407,407,0
|
|
20241007,193400,111687599,407,407,407,407,0
|
|
20241007,193300,111687599,407,407,407,407,0
|
|
20241007,193200,111687599,407,407,407,407,0
|
|
20241007,193100,111687599,407,407,407,407,0
|
|
20241007,193000,111687599,407,407,407,407,0
|
|
20241007,192900,111687599,407,407,407,407,0
|
|
20241007,192800,111687599,407,407,407,407,0
|
|
20241007,192700,111687599,407,407,407,407,0
|
|
20241007,192600,111687599,407,407,407,407,0
|
|
20241007,192500,111687599,407,407,407,407,0
|
|
20241007,192400,111687599,407,407,407,407,0
|
|
20241007,192300,111687599,407,407,407,407,0
|
|
20241007,192200,111687599,407,407,407,407,0
|
|
20241007,192100,111687599,407,407,407,407,0
|
|
20241007,192000,111687599,407,407,407,407,0
|
|
20241007,191900,111687599,407,407,407,407,0
|
|
20241007,191800,111687599,407,407,407,407,0
|
|
20241007,191700,111687599,407,407,407,407,0
|
|
20241007,191600,111687599,407,407,407,407,0
|
|
20241007,191500,111687599,407,407,407,407,21
|
|
20241007,191400,111687599,407,407,407,407,0
|
|
20241007,191300,111687599,407,407,407,407,0
|
|
20241007,191200,111687599,407,407,407,407,0
|
|
20241007,191100,111687599,407,407,407,407,0
|
|
20241007,191000,111687599,407,407,407,407,0
|
|
20241007,190900,111687599,407,407,407,407,0
|
|
20241007,190800,111687599,407,407,407,407,0
|
|
20241007,190700,111687599,407,407,407,407,0
|
|
20241007,190600,111687599,407,407,407,407,0
|
|
20241007,190500,111687599,407,407,407,407,0
|
|
20241007,190400,111687599,407,407,407,407,0
|
|
20241007,190300,111687599,407,407,407,407,0
|
|
20241007,190200,111687599,407,407,407,407,0
|
|
20241007,190100,111687599,407,407,407,407,0
|
|
20241007,190000,111687599,407,407,407,407,0
|
|
20241007,185900,111687599,407,407,407,407,0
|
|
20241007,185800,111687599,407,407,407,407,0
|
|
20241007,185700,111687599,407,407,407,407,0
|
|
20241007,185600,111687599,407,407,407,407,0
|
|
20241007,185500,111687599,407,407,407,407,0
|
|
20241007,185400,111687599,407,407,407,407,0
|
|
20241007,185300,111687599,407,407,407,407,0
|
|
20241007,185200,111687599,407,407,407,407,0
|
|
20241007,185100,111687599,407,407,407,407,0
|
|
20241007,185000,111687599,407,407,407,407,0
|
|
20241007,184900,111687599,407,407,407,407,0
|
|
20241007,184800,111687599,407,407,407,407,0
|
|
20241007,184700,111687599,407,407,407,407,0
|
|
20241007,184600,111687599,407,407,407,407,0
|
|
20241007,184500,111687599,407,407,407,407,21
|
|
20241007,184400,111687599,407,407,407,407,0
|
|
20241007,184300,111687599,407,407,407,407,0
|
|
20241007,184200,111687599,407,407,407,407,0
|
|
20241007,184100,111687599,407,407,407,407,0
|
|
20241007,184000,111687599,407,407,407,407,0
|
|
20241007,183900,111687599,407,407,407,407,0
|
|
20241007,183800,111687599,407,407,407,407,0
|
|
20241007,183700,111687599,407,407,407,407,0
|
|
20241007,183600,111687599,407,407,407,407,0
|
|
20241007,183500,111687599,407,407,407,407,0
|
|
20241007,183400,111687599,407,407,407,407,0
|
|
20241007,183300,111687599,407,407,407,407,0
|
|
20241007,183200,111687599,407,407,407,407,0
|
|
20241007,183100,111687599,407,407,407,407,0
|
|
20241007,183000,111687599,407,407,407,407,0
|
|
20241007,182900,111687599,407,407,407,407,0
|
|
20241007,182800,111687599,407,407,407,407,0
|
|
20241007,182700,111687599,407,407,407,407,0
|
|
20241007,182600,111687599,407,407,407,407,0
|
|
20241007,182500,111687599,407,407,407,407,0
|
|
20241007,182400,111687599,407,407,407,407,0
|
|
20241007,182300,111687599,407,407,407,407,0
|
|
20241007,182200,111687599,407,407,407,407,0
|
|
20241007,182100,111687599,407,407,407,407,0
|
|
20241007,182000,111687599,407,407,407,407,0
|
|
20241007,181900,111687599,407,407,407,407,0
|
|
20241007,181800,111687599,407,407,407,407,0
|
|
20241007,181700,111687599,407,407,407,407,0
|
|
20241007,181600,111687599,407,407,407,407,0
|
|
20241007,181500,111687599,407,407,407,407,21
|
|
20241007,181400,111687599,407,407,407,407,0
|
|
20241007,181300,111687599,407,407,407,407,0
|
|
20241007,181200,111687599,407,407,407,407,0
|
|
20241007,181100,111687599,407,407,407,407,0
|
|
20241007,181000,111687599,407,407,407,407,0
|
|
20241007,180900,111687599,407,407,407,407,0
|
|
20241007,180800,111687599,407,407,407,407,0
|
|
20241007,180700,111687599,407,407,407,407,0
|
|
20241007,180600,111687599,407,407,407,407,0
|
|
20241007,180500,111687599,407,407,407,407,0
|
|
20241007,180400,111687599,407,407,407,407,0
|
|
20241007,180300,111687599,407,407,407,407,0
|
|
20241007,180200,111687599,407,407,407,407,0
|
|
20241007,180100,111687599,407,407,407,407,0
|
|
20241007,180000,111687599,407,407,407,407,0
|
|
20241007,175900,111687599,407,407,407,407,0
|
|
20241007,175800,111687599,407,407,407,407,0
|
|
20241007,175700,111687599,407,407,407,407,0
|
|
20241007,175600,111687599,407,407,407,407,0
|
|
20241007,175500,111687599,407,407,407,407,0
|
|
20241007,175400,111687599,407,407,407,407,0
|
|
20241007,175300,111687599,407,407,407,407,0
|
|
20241007,175200,111687599,407,407,407,407,0
|
|
20241007,175100,111687599,407,407,407,407,0
|
|
20241007,175000,111687599,407,407,407,407,0
|
|
20241007,174900,111687599,407,407,407,407,0
|
|
20241007,174800,111687599,407,407,407,407,0
|
|
20241007,174700,111687599,407,407,407,407,0
|
|
20241007,174600,111687599,407,407,407,407,0
|
|
20241007,174500,111687599,407,407,407,407,21
|
|
20241007,174400,111687599,407,407,407,407,0
|
|
20241007,174300,111687599,407,407,407,407,0
|
|
20241007,174200,111687599,407,407,407,407,0
|
|
20241007,174100,111687599,407,407,407,407,0
|
|
20241007,174000,111687599,407,407,407,407,0
|
|
20241007,173900,111687599,407,407,407,407,0
|
|
20241007,173800,111687599,407,407,407,407,0
|
|
20241007,173700,111687599,407,407,407,407,0
|
|
20241007,173600,111687599,407,407,407,407,0
|
|
20241007,173500,111687599,407,407,407,407,0
|
|
20241007,173400,111687599,407,407,407,407,0
|
|
20241007,173300,111687599,407,407,407,407,0
|
|
20241007,173200,111687599,407,407,407,407,0
|
|
20241007,173100,111687599,407,407,407,407,0
|
|
20241007,173000,111687599,407,407,407,407,0
|
|
20241007,172900,111687599,407,407,407,407,0
|
|
20241007,172800,111687599,407,407,407,407,0
|
|
20241007,172700,111687599,407,407,407,407,0
|
|
20241007,172600,111687599,407,407,407,407,0
|
|
20241007,172500,111687599,407,407,407,407,0
|
|
20241007,172400,111687599,407,407,407,407,0
|
|
20241007,172300,111687599,407,407,407,407,0
|
|
20241007,172200,111687599,407,407,407,407,0
|
|
20241007,172100,111687599,407,407,407,407,0
|
|
20241007,172000,111687599,407,407,407,407,0
|
|
20241007,171900,111687599,407,407,407,407,0
|
|
20241007,171800,111687599,407,407,407,407,0
|
|
20241007,171700,111687599,407,407,407,407,0
|
|
20241007,171600,111687599,407,407,407,407,0
|
|
20241007,171500,111687599,407,407,407,407,21
|
|
20241007,171400,111687599,407,407,407,407,0
|
|
20241007,171300,111687599,407,407,407,407,0
|
|
20241007,171200,111687599,407,407,407,407,0
|
|
20241007,171100,111687599,407,407,407,407,0
|
|
20241007,171000,111687599,407,407,407,407,0
|
|
20241007,170900,111687599,407,407,407,407,0
|
|
20241007,170800,111687599,407,407,407,407,0
|
|
20241007,170700,111687599,407,407,407,407,0
|
|
20241007,170600,111687599,407,407,407,407,0
|
|
20241007,170500,111687599,407,407,407,407,0
|
|
20241007,170400,111687599,407,407,407,407,0
|
|
20241007,170300,111687599,407,407,407,407,0
|
|
20241007,170200,111687599,407,407,407,407,0
|
|
20241007,170100,111687599,407,407,407,407,0
|
|
20241007,170000,111687599,407,407,407,407,0
|
|
20241007,165900,111687599,407,407,407,407,0
|
|
20241007,165800,111687599,407,407,407,407,0
|
|
20241007,165700,111687599,407,407,407,407,0
|
|
20241007,165600,111687599,407,407,407,407,0
|
|
20241007,165500,111687599,407,407,407,407,0
|
|
20241007,165400,111687599,407,407,407,407,0
|
|
20241007,165300,111687599,407,407,407,407,0
|
|
20241007,165200,111687599,407,407,407,407,0
|
|
20241007,165100,111687599,407,407,407,407,0
|
|
20241007,165000,111687599,407,407,407,407,0
|
|
20241007,164900,111687599,407,407,407,407,0
|
|
20241007,164800,111687599,407,407,407,407,0
|
|
20241007,164700,111687599,407,407,407,407,0
|
|
20241007,164600,111687599,407,407,407,407,0
|
|
20241007,164500,111687599,407,407,407,407,21
|
|
20241007,164400,111687599,407,407,407,407,0
|
|
20241007,164300,111687599,407,407,407,407,0
|
|
20241007,164200,111687599,407,407,407,407,0
|
|
20241007,164100,111687599,407,407,407,407,0
|
|
20241007,164000,111687599,407,407,407,407,0
|
|
20241007,163900,111687599,407,407,407,407,0
|
|
20241007,163800,111687599,407,407,407,407,0
|
|
20241007,163700,111687599,407,407,407,407,0
|
|
20241007,163600,111687599,407,407,407,407,0
|
|
20241007,163500,111687599,407,407,407,407,0
|
|
20241007,163400,111687599,407,407,407,407,0
|
|
20241007,163300,111687599,407,407,407,407,0
|
|
20241007,163200,111687599,407,407,407,407,0
|
|
20241007,163100,111687599,407,407,407,407,0
|
|
20241007,163000,111687599,407,407,407,407,0
|
|
20241007,162900,111687599,407,407,407,407,0
|
|
20241007,162800,111687599,407,407,407,407,0
|
|
20241007,162700,111687599,407,407,407,407,0
|
|
20241007,162600,111687599,407,407,407,407,0
|
|
20241007,162500,111687599,407,407,407,407,0
|
|
20241007,162400,111687599,407,407,407,407,0
|
|
20241007,162300,111687599,407,407,407,407,0
|
|
20241007,162200,111687599,407,407,407,407,0
|
|
20241007,162100,111687599,407,407,407,407,0
|
|
20241007,162000,111687599,407,407,407,407,0
|
|
20241007,161900,111687599,407,407,407,407,0
|
|
20241007,161800,111687599,407,407,407,407,0
|
|
20241007,161700,111687599,407,407,407,407,0
|
|
20241007,161600,111687599,407,407,407,407,0
|
|
20241007,161500,111687599,407,407,407,407,21
|
|
20241007,161400,111687599,407,407,407,407,0
|
|
20241007,161300,111687599,407,407,407,407,0
|
|
20241007,161200,111687599,407,407,407,407,0
|
|
20241007,161100,111687599,407,407,407,407,0
|
|
20241007,161000,111687599,407,407,407,407,0
|
|
20241007,160900,111687599,407,407,407,407,0
|
|
20241007,160800,111687599,407,407,407,407,0
|
|
20241007,160700,111687599,407,407,407,407,0
|
|
20241007,160600,111687599,407,407,407,407,0
|
|
20241007,160500,111687599,407,407,407,407,0
|
|
20241007,160400,111687599,407,407,407,407,0
|
|
20241007,160300,111687599,407,407,407,407,0
|
|
20241007,160200,111687599,407,407,407,407,0
|
|
20241007,160100,111687599,407,407,407,407,0
|
|
20241007,160000,111687599,407,407,407,407,0
|
|
20241007,155900,111687599,407,407,407,407,0
|
|
20241007,155800,111687599,407,407,407,407,0
|
|
20241007,155700,111687599,407,407,407,407,0
|
|
20241007,155600,111687599,407,407,407,407,0
|
|
20241007,155500,111687599,407,407,407,407,0
|
|
20241007,155400,111687599,407,407,407,407,0
|
|
20241007,155300,111687599,407,407,407,407,0
|
|
20241007,155200,111687599,407,407,407,407,0
|
|
20241007,155100,111687599,407,407,407,407,0
|
|
20241007,155000,111687599,407,407,407,407,0
|
|
20241007,154900,111687599,407,407,407,407,0
|
|
20241007,154800,111687599,407,407,407,407,0
|
|
20241007,154700,111687599,407,407,407,407,0
|
|
20241007,154600,111687599,407,407,407,407,0
|
|
20241007,154500,111687599,407,407,407,407,21
|
|
20241007,154400,111687599,407,407,407,407,0
|
|
20241007,154300,111687599,407,407,407,407,0
|
|
20241007,154200,111687599,407,407,407,407,0
|
|
20241007,154100,111687599,407,407,407,407,0
|
|
20241007,154000,111687599,407,407,407,407,0
|
|
20241007,153900,111687599,407,407,407,407,0
|
|
20241007,153800,111687599,407,407,407,407,0
|
|
20241007,153700,111687599,407,407,407,407,0
|
|
20241007,153600,111687599,407,407,407,407,0
|
|
20241007,153500,111687599,407,407,407,407,0
|
|
20241007,153400,111687599,407,407,407,407,0
|
|
20241007,153300,111687599,407,407,407,407,0
|
|
20241007,153200,111687599,407,407,407,407,0
|
|
20241007,153100,111687599,407,407,407,407,0
|
|
20241007,153000,111687599,407,407,407,407,21
|
|
20241007,152900,111679052,407,407,407,407,0
|
|
20241007,152800,111679052,407,407,407,407,0
|
|
20241007,152700,111679052,407,407,407,407,0
|
|
20241007,152600,111679052,407,407,407,407,0
|
|
20241007,152500,111679052,407,407,407,407,0
|
|
20241007,152400,111679052,407,407,407,407,0
|
|
20241007,152300,111679052,407,407,407,407,0
|
|
20241007,152200,111679052,407,407,407,407,0
|
|
20241007,152100,111679052,407,407,407,407,0
|
|
20241007,152000,111679052,407,407,407,407,0
|
|
20241007,151900,111679052,407,407,407,407,0
|
|
20241007,151800,111679052,407,406,407,406,11
|
|
20241007,151700,111674585,404,404,404,404,0
|
|
20241007,151600,111674585,404,404,404,404,1385
|
|
20241007,151500,111115045,407,407,407,407,0
|
|
20241007,151400,111115045,407,407,407,407,0
|
|
20241007,151300,111115045,407,407,407,407,205
|
|
20241007,151200,111031610,407,407,407,407,0
|
|
20241007,151100,111031610,407,404,407,404,27
|
|
20241007,151000,111020699,407,407,407,407,0
|
|
20241007,150900,111020699,407,407,407,407,92
|
|
20241007,150800,110983255,407,405,407,405,498
|
|
20241007,150700,110781413,403,404,404,403,837
|
|
20241007,150600,110443655,403,404,404,403,1685
|
|
20241007,150500,109763458,405,405,405,405,3
|
|
20241007,150400,109762243,405,405,405,405,0
|
|
20241007,150300,109762243,405,405,405,405,0
|
|
20241007,150200,109762243,405,405,405,405,505
|
|
20241007,150100,109557718,406,406,406,406,0
|
|
20241007,150000,109557718,406,406,406,406,5
|
|
20241007,145900,109555688,407,407,407,407,0
|
|
20241007,145800,109555688,407,407,407,407,2
|
|
20241007,145700,109554874,407,407,407,407,0
|
|
20241007,145600,109554874,407,407,407,407,0
|
|
20241007,145500,109554874,407,407,407,407,0
|
|
20241007,145400,109554874,407,407,407,407,0
|
|
20241007,145300,109554874,407,406,407,406,2500
|
|
20241007,145200,108538824,407,407,407,407,0
|
|
20241007,145100,108538824,407,406,407,406,2002
|
|
20241007,145000,107726010,406,406,406,406,0
|
|
20241007,144900,107726010,406,406,406,406,2
|
|
20241007,144800,107725198,406,406,406,406,0
|
|
20241007,144700,107725198,406,406,406,406,2
|
|
20241007,144600,107724386,406,406,406,406,0
|
|
20241007,144500,107724386,406,406,406,406,0
|
|
20241007,144400,107724386,406,406,406,406,0
|
|
20241007,144300,107724386,406,406,406,406,2
|
|
20241007,144200,107723574,406,406,406,406,0
|
|
20241007,144100,107723574,406,406,406,406,0
|
|
20241007,144000,107723574,406,406,406,406,0
|
|
20241007,143900,107723574,406,406,406,406,1
|
|
20241007,143800,107723168,405,405,405,405,121
|
|
20241007,143700,107674163,406,406,406,406,0
|
|
20241007,143600,107674163,406,406,406,406,0
|
|
20241007,143500,107674163,406,406,406,406,0
|
|
20241007,143400,107674163,406,406,406,406,3
|
|
20241007,143300,107672945,406,406,406,406,0
|
|
20241007,143200,107672945,406,406,406,406,5
|
|
20241007,143100,107670915,406,406,406,406,7
|
|
20241007,143000,107668073,406,406,406,406,0
|
|
20241007,142900,107668073,406,406,406,406,5002
|
|
20241007,142800,105637261,406,406,406,406,1
|
|
20241007,142700,105636855,408,408,408,408,0
|
|
20241007,142600,105636855,408,408,408,408,0
|
|
20241007,142500,105636855,408,408,408,408,1
|
|
20241007,142400,105636447,404,404,404,404,287
|
|
20241007,142300,105520499,408,408,408,408,0
|
|
20241007,142200,105520499,408,408,408,408,10
|
|
20241007,142100,105516419,408,408,408,408,0
|
|
20241007,142000,105516419,408,408,408,408,0
|
|
20241007,141900,105516419,408,408,408,408,0
|
|
20241007,141800,105516419,408,408,408,408,1
|
|
20241007,141700,105516011,408,408,408,408,287
|
|
20241007,141600,105398915,408,408,408,408,514
|
|
20241007,141500,105189203,408,408,408,408,302
|
|
20241007,141400,105065987,408,408,408,408,0
|
|
20241007,141300,105065987,408,408,408,408,2
|
|
20241007,141200,105065171,404,404,404,404,6000
|
|
20241007,141100,102641171,404,408,408,404,8002
|
|
20241007,141000,99404355,408,408,408,408,1
|
|
20241007,140900,99403947,404,408,408,404,3001
|
|
20241007,140800,98191535,405,407,407,405,2500
|
|
20241007,140700,97178830,408,411,411,408,96
|
|
20241007,140600,97139659,408,409,409,408,5003
|
|
20241007,140500,95096661,409,411,411,409,528
|
|
20241007,140400,94880705,411,411,411,411,503
|
|
20241007,140300,94673972,411,411,411,411,0
|
|
20241007,140200,94673972,411,411,412,411,10
|
|
20241007,140100,94669859,412,412,412,412,0
|
|
20241007,140000,94669859,412,412,412,411,1303
|
|
20241007,135900,94133024,409,409,409,408,5500
|
|
20241007,135800,91887538,408,406,412,406,86227
|
|
20241007,135700,56622147,406,406,406,406,2
|
|
20241007,135600,56621335,406,406,406,406,0
|
|
20241007,135500,56621335,406,406,406,406,0
|
|
20241007,135400,56621335,406,406,406,406,2
|
|
20241007,135300,56620523,406,406,406,406,0
|
|
20241007,135200,56620523,406,406,406,406,0
|
|
20241007,135100,56620523,406,406,406,406,2
|
|
20241007,135000,56619711,406,406,406,406,0
|
|
20241007,134900,56619711,406,406,406,406,0
|
|
20241007,134800,56619711,406,406,406,406,0
|
|
20241007,134700,56619711,406,406,406,406,0
|
|
20241007,134600,56619711,406,406,406,406,297
|
|
20241007,134500,56499129,406,406,406,406,0
|
|
20241007,134400,56499129,406,406,406,406,0
|
|
20241007,134300,56499129,406,406,406,406,0
|
|
20241007,134200,56499129,406,406,406,406,0
|
|
20241007,134100,56499129,406,406,406,406,0
|
|
20241007,134000,56499129,406,405,406,405,2056
|
|
20241007,133900,55666394,405,405,405,405,0
|
|
20241007,133800,55666394,405,405,405,405,0
|
|
20241007,133700,55666394,405,405,405,405,0
|
|
20241007,133600,55666394,405,405,405,405,0
|
|
20241007,133500,55666394,405,405,405,405,0
|
|
20241007,133400,55666394,405,405,405,405,0
|
|
20241007,133300,55666394,405,405,405,405,0
|
|
20241007,133200,55666394,405,405,405,405,0
|
|
20241007,133100,55666394,405,405,405,405,0
|
|
20241007,133000,55666394,405,405,405,405,0
|
|
20241007,132900,55666394,405,405,405,405,0
|
|
20241007,132800,55666394,405,405,405,405,0
|
|
20241007,132700,55666394,405,405,405,405,3
|
|
20241007,132600,55665179,405,405,405,405,0
|
|
20241007,132500,55665179,405,405,405,405,0
|
|
20241007,132400,55665179,405,405,405,405,0
|
|
20241007,132300,55665179,405,405,405,405,0
|
|
20241007,132200,55665179,405,405,405,405,0
|
|
20241007,132100,55665179,405,405,405,405,0
|
|
20241007,132000,55665179,405,405,405,405,0
|
|
20241007,131900,55665179,405,405,405,405,0
|
|
20241007,131800,55665179,405,405,405,405,0
|
|
20241007,131700,55665179,405,405,405,405,0
|
|
20241007,131600,55665179,405,405,405,405,4
|
|
20241007,131500,55663559,405,405,405,405,1
|
|
20241007,131400,55663154,405,405,405,405,1
|
|
20241007,131300,55662749,404,404,404,404,0
|
|
20241007,131200,55662749,404,404,404,404,23
|
|
20241007,131100,55653457,404,404,404,404,0
|
|
20241007,131000,55653457,404,404,404,404,0
|
|
20241007,130900,55653457,404,404,404,404,0
|
|
20241007,130800,55653457,404,404,404,404,0
|
|
20241007,130700,55653457,404,404,404,404,0
|
|
20241007,130600,55653457,404,404,404,404,0
|
|
20241007,130500,55653457,404,404,404,404,1000
|
|
20241007,130400,55249457,404,404,404,404,0
|
|
20241007,130300,55249457,404,406,406,404,2069
|
|
20241007,130200,54413253,405,405,405,405,83
|
|
20241007,130100,54379638,405,405,405,405,2
|
|
20241007,130000,54378828,405,405,405,405,0
|
|
20241007,125900,54378828,405,405,405,405,0
|
|
20241007,125800,54378828,405,405,405,405,0
|
|
20241007,125700,54378828,405,405,405,405,0
|
|
20241007,125600,54378828,405,405,405,405,0
|
|
20241007,125500,54378828,405,405,405,405,0
|
|
20241007,125400,54378828,405,405,405,405,100
|
|
20241007,125300,54338328,405,405,405,405,1
|
|
20241007,125200,54337923,405,405,405,405,0
|
|
20241007,125100,54337923,405,405,405,405,0
|
|
20241007,125000,54337923,405,405,405,405,13
|
|
20241007,124900,54332658,405,405,405,405,0
|
|
20241007,124800,54332658,405,405,405,405,0
|
|
20241007,124700,54332658,405,405,405,405,0
|
|
20241007,124600,54332658,405,405,405,405,0
|
|
20241007,124500,54332658,405,405,405,405,0
|
|
20241007,124400,54332658,405,405,405,405,0
|
|
20241007,124300,54332658,405,405,405,405,20
|
|
20241007,124200,54324558,405,405,405,405,10
|
|
20241007,124100,54320508,404,404,404,404,1980
|
|
20241007,124000,53520588,405,405,405,405,0
|
|
20241007,123900,53520588,405,405,405,405,0
|
|
20241007,123800,53520588,405,405,405,405,0
|
|
20241007,123700,53520588,405,405,405,405,208
|
|
20241007,123600,53436348,406,406,406,406,1
|
|
20241007,123500,53435942,405,405,405,405,140
|
|
20241007,123400,53379242,406,406,406,406,0
|
|
20241007,123300,53379242,406,406,406,406,65
|
|
20241007,123200,53352852,406,406,406,406,3
|
|
20241007,123100,53351634,406,406,406,406,0
|
|
20241007,123000,53351634,406,406,406,406,0
|
|
20241007,122900,53351634,406,406,406,406,0
|
|
20241007,122800,53351634,406,406,406,406,1
|
|
20241007,122700,53351228,406,406,406,406,1
|
|
20241007,122600,53350822,405,406,406,405,1698
|
|
20241007,122500,52663130,406,406,406,406,0
|
|
20241007,122400,52663130,406,406,406,406,0
|
|
20241007,122300,52663130,406,406,406,406,0
|
|
20241007,122200,52663130,406,406,406,406,0
|
|
20241007,122100,52663130,406,406,406,406,0
|
|
20241007,122000,52663130,406,406,406,406,0
|
|
20241007,121900,52663130,406,406,406,406,0
|
|
20241007,121800,52663130,406,406,406,406,0
|
|
20241007,121700,52663130,406,406,406,406,0
|
|
20241007,121600,52663130,406,406,406,406,0
|
|
20241007,121500,52663130,406,406,406,406,0
|
|
20241007,121400,52663130,406,406,406,406,10
|
|
20241007,121300,52659070,406,406,406,406,1
|
|
20241007,121200,52658664,406,406,406,406,1
|
|
20241007,121100,52658258,405,405,405,405,0
|
|
20241007,121000,52658258,405,405,405,405,0
|
|
20241007,120900,52658258,405,405,405,405,0
|
|
20241007,120800,52658258,405,405,405,405,0
|
|
20241007,120700,52658258,405,405,405,405,0
|
|
20241007,120600,52658258,405,405,405,405,50
|
|
20241007,120500,52638008,406,406,406,406,0
|
|
20241007,120400,52638008,406,406,406,406,0
|
|
20241007,120300,52638008,406,406,406,406,0
|
|
20241007,120200,52638008,406,406,406,406,0
|
|
20241007,120100,52638008,406,406,406,406,0
|
|
20241007,120000,52638008,406,406,406,406,0
|
|
20241007,115900,52638008,406,406,406,406,0
|
|
20241007,115800,52638008,406,406,406,406,6
|
|
20241007,115700,52635572,405,405,405,405,0
|
|
20241007,115600,52635572,405,405,405,405,1000
|
|
20241007,115500,52230572,406,406,406,406,2461
|
|
20241007,115400,51231406,406,406,406,406,1
|
|
20241007,115300,51231000,405,405,405,405,0
|
|
20241007,115200,51231000,405,405,405,405,15
|
|
20241007,115100,51224925,406,406,406,406,0
|
|
20241007,115000,51224925,406,406,406,406,230
|
|
20241007,114900,51131545,407,407,407,407,0
|
|
20241007,114800,51131545,407,407,407,407,0
|
|
20241007,114700,51131545,407,407,407,407,0
|
|
20241007,114600,51131545,407,407,407,407,0
|
|
20241007,114500,51131545,407,407,407,407,1
|
|
20241007,114400,51131138,406,406,406,406,0
|
|
20241007,114300,51131138,406,406,406,406,1228
|
|
20241007,114200,50632570,407,407,407,407,0
|
|
20241007,114100,50632570,407,407,407,407,0
|
|
20241007,114000,50632570,407,407,407,407,1200
|
|
20241007,113900,50144170,407,407,407,407,0
|
|
20241007,113800,50144170,407,407,407,407,100
|
|
20241007,113700,50103470,407,407,407,407,1
|
|
20241007,113600,50103063,406,406,406,406,0
|
|
20241007,113500,50103063,406,406,406,406,42
|
|
20241007,113400,50086011,406,406,406,406,23
|
|
20241007,113300,50076673,406,406,406,406,50
|
|
20241007,113200,50056373,406,406,406,406,0
|
|
20241007,113100,50056373,406,406,406,406,0
|
|
20241007,113000,50056373,406,406,406,406,0
|
|
20241007,112900,50056373,406,406,406,406,0
|
|
20241007,112800,50056373,406,406,406,406,0
|
|
20241007,112700,50056373,406,406,406,406,0
|
|
20241007,112600,50056373,406,406,406,406,0
|
|
20241007,112500,50056373,406,406,406,406,0
|
|
20241007,112400,50056373,406,406,406,406,0
|
|
20241007,112300,50056373,406,406,406,406,0
|
|
20241007,112200,50056373,406,406,406,406,0
|
|
20241007,112100,50056373,406,406,406,406,0
|
|
20241007,112000,50056373,406,406,406,406,1000
|
|
20241007,111900,49650373,406,406,406,406,984
|
|
20241007,111800,49250869,406,406,406,406,0
|
|
20241007,111700,49250869,406,406,406,406,246
|
|
20241007,111600,49150993,406,406,406,406,0
|
|
20241007,111500,49150993,406,406,406,406,0
|
|
20241007,111400,49150993,406,406,406,406,0
|
|
20241007,111300,49150993,406,406,406,406,0
|
|
20241007,111200,49150993,406,406,406,406,0
|
|
20241007,111100,49150993,406,406,406,406,672
|
|
20241007,111000,48878161,403,403,403,403,500
|
|
20241007,110900,48676661,406,406,406,406,0
|
|
20241007,110800,48676661,406,406,406,406,1
|
|
20241007,110700,48676255,404,404,404,404,0
|
|
20241007,110600,48676255,404,405,405,404,1836
|
|
20241007,110500,47933722,406,406,406,406,0
|
|
20241007,110400,47933722,406,406,406,406,0
|
|
20241007,110300,47933722,406,406,406,406,0
|
|
20241007,110200,47933722,406,406,406,406,0
|
|
20241007,110100,47933722,406,406,406,406,50
|
|
20241007,110000,47913422,406,406,406,406,0
|
|
20241007,105900,47913422,406,406,406,406,0
|
|
20241007,105800,47913422,406,406,406,406,0
|
|
20241007,105700,47913422,406,406,406,406,0
|
|
20241007,105600,47913422,406,406,406,406,0
|
|
20241007,105500,47913422,406,406,406,406,0
|
|
20241007,105400,47913422,406,405,406,405,7418
|
|
20241007,105300,44901734,405,405,405,405,0
|
|
20241007,105200,44901734,405,405,405,405,0
|
|
20241007,105100,44901734,405,405,405,405,0
|
|
20241007,105000,44901734,405,405,405,405,8711
|
|
20241007,104900,41373779,405,405,405,405,0
|
|
20241007,104800,41373779,405,405,405,405,0
|
|
20241007,104700,41373779,405,405,405,405,0
|
|
20241007,104600,41373779,405,405,405,405,1
|
|
20241007,104500,41373374,405,405,405,405,2
|
|
20241007,104400,41372564,405,405,405,405,3140
|
|
20241007,104300,40100864,405,405,405,405,2
|
|
20241007,104200,40100054,401,404,404,401,242
|
|
20241007,104100,40003009,407,407,407,407,0
|
|
20241007,104000,40003009,407,407,407,407,0
|
|
20241007,103900,40003009,407,407,407,407,0
|
|
20241007,103800,40003009,407,407,407,407,0
|
|
20241007,103700,40003009,407,407,407,407,0
|
|
20241007,103600,40003009,407,407,407,407,0
|
|
20241007,103500,40003009,407,407,407,407,0
|
|
20241007,103400,40003009,407,407,407,403,29
|
|
20241007,103300,39991314,403,407,407,403,501
|
|
20241007,103200,39789407,404,404,404,404,0
|
|
20241007,103100,39789407,404,404,404,404,0
|
|
20241007,103000,39789407,404,404,404,404,422
|
|
20241007,102900,39618919,404,404,404,404,1622
|
|
20241007,102800,38963631,404,406,406,404,10626
|
|
20241007,102700,34669474,407,407,407,407,2
|
|
20241007,102600,34668660,407,407,407,407,0
|
|
20241007,102500,34668660,407,407,407,407,0
|
|
20241007,102400,34668660,407,407,407,407,0
|
|
20241007,102300,34668660,407,407,407,407,1
|
|
20241007,102200,34668253,407,407,407,407,1
|
|
20241007,102100,34667846,407,407,407,407,0
|
|
20241007,102000,34667846,407,407,407,407,1
|
|
20241007,101900,34667439,407,407,407,407,0
|
|
20241007,101800,34667439,407,407,407,407,9
|
|
20241007,101700,34663776,407,407,407,407,0
|
|
20241007,101600,34663776,407,407,407,407,0
|
|
20241007,101500,34663776,407,407,407,407,10
|
|
20241007,101400,34659706,407,407,407,407,500
|
|
20241007,101300,34456206,407,407,407,407,22
|
|
20241007,101200,34447252,407,407,407,407,100
|
|
20241007,101100,34406552,407,407,407,407,6
|
|
20241007,101000,34404110,404,404,404,404,0
|
|
20241007,100900,34404110,404,404,404,404,0
|
|
20241007,100800,34404110,404,404,404,404,0
|
|
20241007,100700,34404110,404,404,404,404,1038
|
|
20241007,100600,33984758,407,407,407,407,1
|
|
20241007,100500,33984351,407,407,407,407,2
|
|
20241007,100400,33983537,404,407,407,404,49
|
|
20241007,100300,33963597,407,407,407,407,0
|
|
20241007,100200,33963597,407,404,407,403,614
|
|
20241007,100100,33716105,403,403,403,403,0
|
|
20241007,100000,33716105,403,403,403,403,0
|
|
20241007,095900,33716105,403,403,403,403,0
|
|
20241007,095800,33716105,403,403,403,403,0
|
|
20241007,095700,33716105,403,404,404,403,402
|
|
20241007,095600,33553999,407,407,407,407,0
|
|
20241007,095500,33553999,407,407,407,407,0
|
|
20241007,095400,33553999,407,407,407,407,0
|
|
20241007,095300,33553999,407,407,407,407,1
|
|
20241007,095200,33553592,403,403,403,403,0
|
|
20241007,095100,33553592,403,403,403,403,0
|
|
20241007,095000,33553592,403,403,403,403,0
|
|
20241007,094900,33553592,403,403,403,403,100
|
|
20241007,094800,33513292,407,407,407,407,0
|
|
20241007,094700,33513292,407,407,407,407,1
|
|
20241007,094600,33512885,407,407,407,407,3
|
|
20241007,094500,33511664,407,407,407,407,3
|
|
20241007,094400,33510443,407,407,407,407,1
|
|
20241007,094300,33510036,402,402,402,402,0
|
|
20241007,094200,33510036,402,402,402,402,0
|
|
20241007,094100,33510036,402,402,402,402,0
|
|
20241007,094000,33510036,402,402,402,402,0
|
|
20241007,093900,33510036,402,403,403,402,10000
|
|
20241007,093800,29489185,408,408,408,408,0
|
|
20241007,093700,29489185,408,407,408,407,205
|
|
20241007,093600,29405745,407,407,407,407,0
|
|
20241007,093500,29405745,407,408,408,407,18781
|
|
20241007,093400,21761877,407,407,407,407,1220
|
|
20241007,093300,21265337,402,404,404,402,10000
|
|
20241007,093200,17242293,407,407,407,407,0
|
|
20241007,093100,17242293,407,407,407,407,1
|
|
20241007,093000,17241886,407,407,407,407,3
|
|
20241007,092900,17240665,407,406,407,406,1245
|
|
20241007,092800,16734350,407,405,407,405,1899
|
|
20241007,092700,15965253,405,405,405,405,0
|
|
20241007,092600,15965253,405,404,405,403,801
|
|
20241007,092500,15642150,404,404,404,404,0
|
|
20241007,092400,15642150,404,404,404,404,0
|
|
20241007,092300,15642150,404,404,404,404,500
|
|
20241007,092200,15440150,405,405,405,405,6
|
|
20241007,092100,15437720,403,403,403,403,230
|
|
20241007,092000,15345030,403,402,403,402,6108
|
|
20241007,091900,12889583,402,402,402,402,0
|
|
20241007,091800,12889583,402,402,402,402,1
|
|
20241007,091700,12889181,400,400,400,400,0
|
|
20241007,091600,12889181,400,400,400,400,0
|
|
20241007,091500,12889181,400,400,400,400,16582
|
|
20241007,091400,6256381,400,400,400,400,559
|
|
20241007,091300,6032781,399,399,399,399,0
|
|
20241007,091200,6032781,399,399,399,399,0
|
|
20241007,091100,6032781,399,399,399,399,0
|
|
20241007,091000,6032781,399,399,399,399,0
|
|
20241007,090900,6032781,399,399,399,399,0
|
|
20241007,090800,6032781,399,399,399,399,0
|
|
20241007,090700,6032781,399,399,399,399,0
|
|
20241007,090600,6032781,399,399,399,399,4004
|
|
20241007,090500,4435185,399,399,399,399,606
|
|
20241007,090400,4193391,399,400,400,399,1000
|
|
20241007,090300,3794141,399,399,399,399,0
|
|
20241007,090200,3794141,399,399,399,399,0
|
|
20241007,090100,3794141,399,400,401,399,4290
|
|
20241007,090000,2075175,401,401,401,401,5175
|