650 lines
27 KiB
CSV
650 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194700,8822929,827,827,827,827,17
|
|
20241007,194600,8822929,827,827,827,827,0
|
|
20241007,194500,8822929,827,827,827,827,0
|
|
20241007,194400,8822929,827,827,827,827,0
|
|
20241007,194300,8822929,827,827,827,827,0
|
|
20241007,194200,8822929,827,827,827,827,0
|
|
20241007,194100,8822929,827,827,827,827,0
|
|
20241007,194000,8822929,827,827,827,827,0
|
|
20241007,193900,8822929,827,827,827,827,0
|
|
20241007,193800,8822929,827,827,827,827,0
|
|
20241007,193700,8822929,827,827,827,827,0
|
|
20241007,193600,8822929,827,827,827,827,0
|
|
20241007,193500,8822929,827,827,827,827,0
|
|
20241007,193400,8822929,827,827,827,827,0
|
|
20241007,193300,8822929,827,827,827,827,0
|
|
20241007,193200,8822929,827,827,827,827,0
|
|
20241007,193100,8822929,827,827,827,827,0
|
|
20241007,193000,8822929,827,827,827,827,0
|
|
20241007,192900,8822929,827,827,827,827,0
|
|
20241007,192800,8822929,827,827,827,827,0
|
|
20241007,192700,8822929,827,827,827,827,0
|
|
20241007,192600,8822929,827,827,827,827,0
|
|
20241007,192500,8822929,827,827,827,827,0
|
|
20241007,192400,8822929,827,827,827,827,0
|
|
20241007,192300,8822929,827,827,827,827,0
|
|
20241007,192200,8822929,827,827,827,827,0
|
|
20241007,192100,8822929,827,827,827,827,0
|
|
20241007,192000,8822929,827,827,827,827,0
|
|
20241007,191900,8822929,827,827,827,827,0
|
|
20241007,191800,8822929,827,827,827,827,0
|
|
20241007,191700,8822929,827,827,827,827,17
|
|
20241007,191600,8822929,827,827,827,827,0
|
|
20241007,191500,8822929,827,827,827,827,0
|
|
20241007,191400,8822929,827,827,827,827,0
|
|
20241007,191300,8822929,827,827,827,827,0
|
|
20241007,191200,8822929,827,827,827,827,0
|
|
20241007,191100,8822929,827,827,827,827,0
|
|
20241007,191000,8822929,827,827,827,827,0
|
|
20241007,190900,8822929,827,827,827,827,0
|
|
20241007,190800,8822929,827,827,827,827,0
|
|
20241007,190700,8822929,827,827,827,827,0
|
|
20241007,190600,8822929,827,827,827,827,0
|
|
20241007,190500,8822929,827,827,827,827,0
|
|
20241007,190400,8822929,827,827,827,827,0
|
|
20241007,190300,8822929,827,827,827,827,0
|
|
20241007,190200,8822929,827,827,827,827,0
|
|
20241007,190100,8822929,827,827,827,827,0
|
|
20241007,190000,8822929,827,827,827,827,0
|
|
20241007,185900,8822929,827,827,827,827,0
|
|
20241007,185800,8822929,827,827,827,827,0
|
|
20241007,185700,8822929,827,827,827,827,0
|
|
20241007,185600,8822929,827,827,827,827,0
|
|
20241007,185500,8822929,827,827,827,827,0
|
|
20241007,185400,8822929,827,827,827,827,0
|
|
20241007,185300,8822929,827,827,827,827,0
|
|
20241007,185200,8822929,827,827,827,827,0
|
|
20241007,185100,8822929,827,827,827,827,0
|
|
20241007,185000,8822929,827,827,827,827,0
|
|
20241007,184900,8822929,827,827,827,827,0
|
|
20241007,184800,8822929,827,827,827,827,0
|
|
20241007,184700,8822929,827,827,827,827,17
|
|
20241007,184600,8822929,827,827,827,827,0
|
|
20241007,184500,8822929,827,827,827,827,0
|
|
20241007,184400,8822929,827,827,827,827,0
|
|
20241007,184300,8822929,827,827,827,827,0
|
|
20241007,184200,8822929,827,827,827,827,0
|
|
20241007,184100,8822929,827,827,827,827,0
|
|
20241007,184000,8822929,827,827,827,827,0
|
|
20241007,183900,8822929,827,827,827,827,0
|
|
20241007,183800,8822929,827,827,827,827,0
|
|
20241007,183700,8822929,827,827,827,827,0
|
|
20241007,183600,8822929,827,827,827,827,0
|
|
20241007,183500,8822929,827,827,827,827,0
|
|
20241007,183400,8822929,827,827,827,827,0
|
|
20241007,183300,8822929,827,827,827,827,0
|
|
20241007,183200,8822929,827,827,827,827,0
|
|
20241007,183100,8822929,827,827,827,827,0
|
|
20241007,183000,8822929,827,827,827,827,0
|
|
20241007,182900,8822929,827,827,827,827,0
|
|
20241007,182800,8822929,827,827,827,827,0
|
|
20241007,182700,8822929,827,827,827,827,0
|
|
20241007,182600,8822929,827,827,827,827,0
|
|
20241007,182500,8822929,827,827,827,827,0
|
|
20241007,182400,8822929,827,827,827,827,0
|
|
20241007,182300,8822929,827,827,827,827,0
|
|
20241007,182200,8822929,827,827,827,827,0
|
|
20241007,182100,8822929,827,827,827,827,0
|
|
20241007,182000,8822929,827,827,827,827,0
|
|
20241007,181900,8822929,827,827,827,827,0
|
|
20241007,181800,8822929,827,827,827,827,0
|
|
20241007,181700,8822929,827,827,827,827,17
|
|
20241007,181600,8822929,827,827,827,827,0
|
|
20241007,181500,8822929,827,827,827,827,0
|
|
20241007,181400,8822929,827,827,827,827,0
|
|
20241007,181300,8822929,827,827,827,827,0
|
|
20241007,181200,8822929,827,827,827,827,0
|
|
20241007,181100,8822929,827,827,827,827,0
|
|
20241007,181000,8822929,827,827,827,827,0
|
|
20241007,180900,8822929,827,827,827,827,0
|
|
20241007,180800,8822929,827,827,827,827,0
|
|
20241007,180700,8822929,827,827,827,827,0
|
|
20241007,180600,8822929,827,827,827,827,0
|
|
20241007,180500,8822929,827,827,827,827,0
|
|
20241007,180400,8822929,827,827,827,827,0
|
|
20241007,180300,8822929,827,827,827,827,0
|
|
20241007,180200,8822929,827,827,827,827,0
|
|
20241007,180100,8822929,827,827,827,827,0
|
|
20241007,180000,8822929,827,827,827,827,0
|
|
20241007,175900,8822929,827,827,827,827,0
|
|
20241007,175800,8822929,827,827,827,827,0
|
|
20241007,175700,8822929,827,827,827,827,0
|
|
20241007,175600,8822929,827,827,827,827,0
|
|
20241007,175500,8822929,827,827,827,827,0
|
|
20241007,175400,8822929,827,827,827,827,0
|
|
20241007,175300,8822929,827,827,827,827,0
|
|
20241007,175200,8822929,827,827,827,827,0
|
|
20241007,175100,8822929,827,827,827,827,0
|
|
20241007,175000,8822929,827,827,827,827,0
|
|
20241007,174900,8822929,827,827,827,827,0
|
|
20241007,174800,8822929,827,827,827,827,0
|
|
20241007,174700,8822929,827,827,827,827,17
|
|
20241007,174600,8822929,827,827,827,827,0
|
|
20241007,174500,8822929,827,827,827,827,0
|
|
20241007,174400,8822929,827,827,827,827,0
|
|
20241007,174300,8822929,827,827,827,827,0
|
|
20241007,174200,8822929,827,827,827,827,0
|
|
20241007,174100,8822929,827,827,827,827,0
|
|
20241007,174000,8822929,827,827,827,827,0
|
|
20241007,173900,8822929,827,827,827,827,0
|
|
20241007,173800,8822929,827,827,827,827,0
|
|
20241007,173700,8822929,827,827,827,827,0
|
|
20241007,173600,8822929,827,827,827,827,0
|
|
20241007,173500,8822929,827,827,827,827,0
|
|
20241007,173400,8822929,827,827,827,827,0
|
|
20241007,173300,8822929,827,827,827,827,0
|
|
20241007,173200,8822929,827,827,827,827,0
|
|
20241007,173100,8822929,827,827,827,827,0
|
|
20241007,173000,8822929,827,827,827,827,0
|
|
20241007,172900,8822929,827,827,827,827,0
|
|
20241007,172800,8822929,827,827,827,827,0
|
|
20241007,172700,8822929,827,827,827,827,0
|
|
20241007,172600,8822929,827,827,827,827,0
|
|
20241007,172500,8822929,827,827,827,827,0
|
|
20241007,172400,8822929,827,827,827,827,0
|
|
20241007,172300,8822929,827,827,827,827,0
|
|
20241007,172200,8822929,827,827,827,827,0
|
|
20241007,172100,8822929,827,827,827,827,0
|
|
20241007,172000,8822929,827,827,827,827,0
|
|
20241007,171900,8822929,827,827,827,827,0
|
|
20241007,171800,8822929,827,827,827,827,0
|
|
20241007,171700,8822929,827,827,827,827,17
|
|
20241007,171600,8822929,827,827,827,827,0
|
|
20241007,171500,8822929,827,827,827,827,0
|
|
20241007,171400,8822929,827,827,827,827,0
|
|
20241007,171300,8822929,827,827,827,827,0
|
|
20241007,171200,8822929,827,827,827,827,0
|
|
20241007,171100,8822929,827,827,827,827,0
|
|
20241007,171000,8822929,827,827,827,827,0
|
|
20241007,170900,8822929,827,827,827,827,0
|
|
20241007,170800,8822929,827,827,827,827,0
|
|
20241007,170700,8822929,827,827,827,827,0
|
|
20241007,170600,8822929,827,827,827,827,0
|
|
20241007,170500,8822929,827,827,827,827,0
|
|
20241007,170400,8822929,827,827,827,827,0
|
|
20241007,170300,8822929,827,827,827,827,0
|
|
20241007,170200,8822929,827,827,827,827,0
|
|
20241007,170100,8822929,827,827,827,827,0
|
|
20241007,170000,8822929,827,827,827,827,0
|
|
20241007,165900,8822929,827,827,827,827,0
|
|
20241007,165800,8822929,827,827,827,827,0
|
|
20241007,165700,8822929,827,827,827,827,0
|
|
20241007,165600,8822929,827,827,827,827,0
|
|
20241007,165500,8822929,827,827,827,827,0
|
|
20241007,165400,8822929,827,827,827,827,0
|
|
20241007,165300,8822929,827,827,827,827,0
|
|
20241007,165200,8822929,827,827,827,827,0
|
|
20241007,165100,8822929,827,827,827,827,0
|
|
20241007,165000,8822929,827,827,827,827,0
|
|
20241007,164900,8822929,827,827,827,827,0
|
|
20241007,164800,8822929,827,827,827,827,0
|
|
20241007,164700,8822929,827,827,827,827,17
|
|
20241007,164600,8822929,827,827,827,827,0
|
|
20241007,164500,8822929,827,827,827,827,0
|
|
20241007,164400,8822929,827,827,827,827,0
|
|
20241007,164300,8822929,827,827,827,827,0
|
|
20241007,164200,8822929,827,827,827,827,0
|
|
20241007,164100,8822929,827,827,827,827,0
|
|
20241007,164000,8822929,827,827,827,827,0
|
|
20241007,163900,8822929,827,827,827,827,0
|
|
20241007,163800,8822929,827,827,827,827,0
|
|
20241007,163700,8822929,827,827,827,827,0
|
|
20241007,163600,8822929,827,827,827,827,0
|
|
20241007,163500,8822929,827,827,827,827,0
|
|
20241007,163400,8822929,827,827,827,827,0
|
|
20241007,163300,8822929,827,827,827,827,0
|
|
20241007,163200,8822929,827,827,827,827,0
|
|
20241007,163100,8822929,827,827,827,827,0
|
|
20241007,163000,8822929,827,827,827,827,0
|
|
20241007,162900,8822929,827,827,827,827,0
|
|
20241007,162800,8822929,827,827,827,827,0
|
|
20241007,162700,8822929,827,827,827,827,0
|
|
20241007,162600,8822929,827,827,827,827,0
|
|
20241007,162500,8822929,827,827,827,827,0
|
|
20241007,162400,8822929,827,827,827,827,0
|
|
20241007,162300,8822929,827,827,827,827,0
|
|
20241007,162200,8822929,827,827,827,827,0
|
|
20241007,162100,8822929,827,827,827,827,0
|
|
20241007,162000,8822929,827,827,827,827,0
|
|
20241007,161900,8822929,827,827,827,827,0
|
|
20241007,161800,8822929,827,827,827,827,0
|
|
20241007,161700,8822929,827,827,827,827,17
|
|
20241007,161600,8822929,827,827,827,827,0
|
|
20241007,161500,8822929,827,827,827,827,0
|
|
20241007,161400,8822929,827,827,827,827,0
|
|
20241007,161300,8822929,827,827,827,827,0
|
|
20241007,161200,8822929,827,827,827,827,0
|
|
20241007,161100,8822929,827,827,827,827,0
|
|
20241007,161000,8822929,827,827,827,827,0
|
|
20241007,160900,8822929,827,827,827,827,0
|
|
20241007,160800,8822929,827,827,827,827,0
|
|
20241007,160700,8822929,827,827,827,827,0
|
|
20241007,160600,8822929,827,827,827,827,0
|
|
20241007,160500,8822929,827,827,827,827,0
|
|
20241007,160400,8822929,827,827,827,827,0
|
|
20241007,160300,8822929,827,827,827,827,0
|
|
20241007,160200,8822929,827,827,827,827,0
|
|
20241007,160100,8822929,827,827,827,827,0
|
|
20241007,160000,8822929,827,827,827,827,0
|
|
20241007,155900,8822929,827,827,827,827,0
|
|
20241007,155800,8822929,827,827,827,827,0
|
|
20241007,155700,8822929,827,827,827,827,0
|
|
20241007,155600,8822929,827,827,827,827,0
|
|
20241007,155500,8822929,827,827,827,827,0
|
|
20241007,155400,8822929,827,827,827,827,0
|
|
20241007,155300,8822929,827,827,827,827,0
|
|
20241007,155200,8822929,827,827,827,827,0
|
|
20241007,155100,8822929,827,827,827,827,0
|
|
20241007,155000,8822929,827,827,827,827,0
|
|
20241007,154900,8822929,827,827,827,827,0
|
|
20241007,154800,8822929,827,827,827,827,0
|
|
20241007,154700,8822929,827,827,827,827,17
|
|
20241007,154600,8822929,827,827,827,827,0
|
|
20241007,154500,8822929,827,827,827,827,0
|
|
20241007,154400,8822929,827,827,827,827,0
|
|
20241007,154300,8822929,827,827,827,827,0
|
|
20241007,154200,8822929,827,827,827,827,0
|
|
20241007,154100,8822929,827,827,827,827,0
|
|
20241007,154000,8822929,827,827,827,827,0
|
|
20241007,153900,8822929,827,827,827,827,0
|
|
20241007,153800,8822929,827,827,827,827,0
|
|
20241007,153700,8822929,827,827,827,827,0
|
|
20241007,153600,8822929,827,827,827,827,0
|
|
20241007,153500,8822929,827,827,827,827,0
|
|
20241007,153400,8822929,827,827,827,827,0
|
|
20241007,153300,8822929,827,827,827,827,0
|
|
20241007,153200,8822929,827,827,827,827,0
|
|
20241007,153100,8822929,827,827,827,827,0
|
|
20241007,153000,8822929,827,827,827,827,17
|
|
20241007,152900,8808870,827,827,827,827,0
|
|
20241007,152800,8808870,827,827,827,827,0
|
|
20241007,152700,8808870,827,827,827,827,0
|
|
20241007,152600,8808870,827,827,827,827,0
|
|
20241007,152500,8808870,827,827,827,827,0
|
|
20241007,152400,8808870,827,827,827,827,0
|
|
20241007,152300,8808870,827,827,827,827,0
|
|
20241007,152200,8808870,827,827,827,827,0
|
|
20241007,152100,8808870,827,827,827,827,0
|
|
20241007,152000,8808870,827,827,827,827,0
|
|
20241007,151900,8808870,827,827,827,827,1
|
|
20241007,151800,8808043,820,820,820,820,1
|
|
20241007,151700,8807223,827,827,827,827,200
|
|
20241007,151600,8641823,827,827,827,827,0
|
|
20241007,151500,8641823,827,827,827,827,0
|
|
20241007,151400,8641823,827,827,827,827,0
|
|
20241007,151300,8641823,827,827,827,827,0
|
|
20241007,151200,8641823,827,827,827,827,0
|
|
20241007,151100,8641823,827,827,827,827,0
|
|
20241007,151000,8641823,827,827,827,827,0
|
|
20241007,150900,8641823,827,827,827,827,0
|
|
20241007,150800,8641823,827,827,827,827,0
|
|
20241007,150700,8641823,827,827,827,827,0
|
|
20241007,150600,8641823,827,827,827,827,0
|
|
20241007,150500,8641823,827,827,827,827,0
|
|
20241007,150400,8641823,827,827,827,827,0
|
|
20241007,150300,8641823,827,827,827,827,0
|
|
20241007,150200,8641823,827,827,827,827,0
|
|
20241007,150100,8641823,827,826,827,826,3
|
|
20241007,150000,8639344,826,826,826,826,0
|
|
20241007,145900,8639344,826,826,826,826,0
|
|
20241007,145800,8639344,826,826,826,826,0
|
|
20241007,145700,8639344,826,826,826,826,0
|
|
20241007,145600,8639344,826,826,826,826,0
|
|
20241007,145500,8639344,826,826,826,826,80
|
|
20241007,145400,8573264,826,826,826,826,0
|
|
20241007,145300,8573264,826,826,826,826,0
|
|
20241007,145200,8573264,826,826,826,826,0
|
|
20241007,145100,8573264,826,826,826,826,6
|
|
20241007,145000,8568308,826,826,826,826,0
|
|
20241007,144900,8568308,826,826,826,826,0
|
|
20241007,144800,8568308,826,826,826,826,30
|
|
20241007,144700,8543528,826,826,826,826,0
|
|
20241007,144600,8543528,826,826,826,826,0
|
|
20241007,144500,8543528,826,826,826,826,0
|
|
20241007,144400,8543528,826,826,826,826,0
|
|
20241007,144300,8543528,826,826,826,826,0
|
|
20241007,144200,8543528,826,826,826,826,0
|
|
20241007,144100,8543528,826,826,826,826,0
|
|
20241007,144000,8543528,826,826,826,826,0
|
|
20241007,143900,8543528,826,826,826,826,0
|
|
20241007,143800,8543528,826,826,826,826,5
|
|
20241007,143700,8539398,820,820,820,820,0
|
|
20241007,143600,8539398,820,820,820,820,0
|
|
20241007,143500,8539398,820,820,820,820,0
|
|
20241007,143400,8539398,820,820,820,820,0
|
|
20241007,143300,8539398,820,820,820,820,0
|
|
20241007,143200,8539398,820,820,820,820,14
|
|
20241007,143100,8527918,827,827,827,827,0
|
|
20241007,143000,8527918,827,827,827,827,0
|
|
20241007,142900,8527918,827,827,827,827,0
|
|
20241007,142800,8527918,827,827,827,827,0
|
|
20241007,142700,8527918,827,827,827,827,0
|
|
20241007,142600,8527918,827,827,827,827,0
|
|
20241007,142500,8527918,827,827,827,827,0
|
|
20241007,142400,8527918,827,827,827,827,0
|
|
20241007,142300,8527918,827,827,827,827,0
|
|
20241007,142200,8527918,827,827,827,827,0
|
|
20241007,142100,8527918,827,827,827,827,0
|
|
20241007,142000,8527918,827,827,827,827,0
|
|
20241007,141900,8527918,827,827,827,827,0
|
|
20241007,141800,8527918,827,827,827,827,0
|
|
20241007,141700,8527918,827,827,827,827,0
|
|
20241007,141600,8527918,827,827,827,827,0
|
|
20241007,141500,8527918,827,827,827,827,0
|
|
20241007,141400,8527918,827,827,827,827,0
|
|
20241007,141300,8527918,827,827,827,827,0
|
|
20241007,141200,8527918,827,827,827,827,0
|
|
20241007,141100,8527918,827,827,827,827,0
|
|
20241007,141000,8527918,827,827,827,827,0
|
|
20241007,140900,8527918,827,827,827,827,0
|
|
20241007,140800,8527918,827,827,827,827,0
|
|
20241007,140700,8527918,827,827,827,827,0
|
|
20241007,140600,8527918,827,827,827,827,0
|
|
20241007,140500,8527918,827,827,827,827,0
|
|
20241007,140400,8527918,827,827,827,827,0
|
|
20241007,140300,8527918,827,827,827,827,0
|
|
20241007,140200,8527918,827,827,827,827,0
|
|
20241007,140100,8527918,827,827,827,827,0
|
|
20241007,140000,8527918,827,827,827,827,0
|
|
20241007,135900,8527918,827,827,827,827,0
|
|
20241007,135800,8527918,827,827,827,827,0
|
|
20241007,135700,8527918,827,827,827,827,0
|
|
20241007,135600,8527918,827,827,827,827,0
|
|
20241007,135500,8527918,827,827,827,827,0
|
|
20241007,135400,8527918,827,827,827,827,0
|
|
20241007,135300,8527918,827,827,827,827,0
|
|
20241007,135200,8527918,827,827,827,827,0
|
|
20241007,135100,8527918,827,827,827,827,0
|
|
20241007,135000,8527918,827,827,827,827,0
|
|
20241007,134900,8527918,827,827,827,827,10
|
|
20241007,134800,8519648,827,827,827,827,0
|
|
20241007,134700,8519648,827,827,827,827,0
|
|
20241007,134600,8519648,827,827,827,827,0
|
|
20241007,134500,8519648,827,827,827,827,0
|
|
20241007,134400,8519648,827,827,827,827,0
|
|
20241007,134300,8519648,827,827,827,827,0
|
|
20241007,134200,8519648,827,827,827,827,0
|
|
20241007,134100,8519648,827,827,827,827,0
|
|
20241007,134000,8519648,827,827,827,827,0
|
|
20241007,133900,8519648,827,827,827,827,0
|
|
20241007,133800,8519648,827,827,827,827,0
|
|
20241007,133700,8519648,827,827,827,827,0
|
|
20241007,133600,8519648,827,827,827,827,0
|
|
20241007,133500,8519648,827,827,827,827,0
|
|
20241007,133400,8519648,827,827,827,827,0
|
|
20241007,133300,8519648,827,827,827,827,0
|
|
20241007,133200,8519648,827,827,827,827,0
|
|
20241007,133100,8519648,827,827,827,827,0
|
|
20241007,133000,8519648,827,827,827,827,0
|
|
20241007,132900,8519648,827,827,827,827,0
|
|
20241007,132800,8519648,827,827,827,827,0
|
|
20241007,132700,8519648,827,827,827,827,0
|
|
20241007,132600,8519648,827,827,827,827,0
|
|
20241007,132500,8519648,827,827,827,827,0
|
|
20241007,132400,8519648,827,827,827,827,0
|
|
20241007,132300,8519648,827,827,827,827,10
|
|
20241007,132200,8511378,827,827,827,827,0
|
|
20241007,132100,8511378,827,827,827,827,0
|
|
20241007,132000,8511378,827,827,827,827,0
|
|
20241007,131900,8511378,827,827,827,827,0
|
|
20241007,131800,8511378,827,827,827,827,0
|
|
20241007,131700,8511378,827,827,827,827,0
|
|
20241007,131600,8511378,827,827,827,827,0
|
|
20241007,131500,8511378,827,827,827,827,0
|
|
20241007,131400,8511378,827,827,827,827,0
|
|
20241007,131300,8511378,827,827,827,827,0
|
|
20241007,131200,8511378,827,827,827,827,0
|
|
20241007,131100,8511378,827,827,827,827,0
|
|
20241007,131000,8511378,827,827,827,827,0
|
|
20241007,130900,8511378,827,827,827,827,0
|
|
20241007,130800,8511378,827,827,827,827,0
|
|
20241007,130700,8511378,827,827,827,827,0
|
|
20241007,130600,8511378,827,827,827,827,0
|
|
20241007,130500,8511378,827,827,827,827,3
|
|
20241007,130400,8508897,827,827,827,827,15
|
|
20241007,130300,8496492,827,827,827,827,0
|
|
20241007,130200,8496492,827,827,827,827,0
|
|
20241007,130100,8496492,827,827,827,827,100
|
|
20241007,130000,8413792,828,828,828,828,0
|
|
20241007,125900,8413792,828,828,828,828,0
|
|
20241007,125800,8413792,828,828,828,828,0
|
|
20241007,125700,8413792,828,828,828,828,0
|
|
20241007,125600,8413792,828,828,828,828,0
|
|
20241007,125500,8413792,828,828,828,828,0
|
|
20241007,125400,8413792,828,828,828,828,0
|
|
20241007,125300,8413792,828,828,828,828,0
|
|
20241007,125200,8413792,828,828,828,828,0
|
|
20241007,125100,8413792,828,828,828,828,0
|
|
20241007,125000,8413792,828,828,828,828,0
|
|
20241007,124900,8413792,828,828,828,828,0
|
|
20241007,124800,8413792,828,828,828,828,0
|
|
20241007,124700,8413792,828,828,828,828,0
|
|
20241007,124600,8413792,828,828,828,828,0
|
|
20241007,124500,8413792,828,828,828,828,0
|
|
20241007,124400,8413792,828,828,828,828,0
|
|
20241007,124300,8413792,828,828,828,828,0
|
|
20241007,124200,8413792,828,828,828,828,0
|
|
20241007,124100,8413792,828,828,828,828,0
|
|
20241007,124000,8413792,828,828,828,828,0
|
|
20241007,123900,8413792,828,828,828,828,0
|
|
20241007,123800,8413792,828,828,828,828,0
|
|
20241007,123700,8413792,828,828,828,828,0
|
|
20241007,123600,8413792,828,828,828,828,0
|
|
20241007,123500,8413792,828,828,828,828,0
|
|
20241007,123400,8413792,828,828,828,828,0
|
|
20241007,123300,8413792,828,828,828,828,0
|
|
20241007,123200,8413792,828,828,828,828,0
|
|
20241007,123100,8413792,828,828,828,828,0
|
|
20241007,123000,8413792,828,828,828,828,0
|
|
20241007,122900,8413792,828,828,828,828,0
|
|
20241007,122800,8413792,828,828,828,828,0
|
|
20241007,122700,8413792,828,828,828,828,0
|
|
20241007,122600,8413792,828,828,828,828,59
|
|
20241007,122500,8364940,830,830,830,830,0
|
|
20241007,122400,8364940,830,830,830,830,0
|
|
20241007,122300,8364940,830,830,830,830,0
|
|
20241007,122200,8364940,830,830,830,830,0
|
|
20241007,122100,8364940,830,830,830,830,0
|
|
20241007,122000,8364940,830,830,830,830,0
|
|
20241007,121900,8364940,830,830,830,830,0
|
|
20241007,121800,8364940,830,830,830,830,0
|
|
20241007,121700,8364940,830,830,830,830,0
|
|
20241007,121600,8364940,830,830,830,830,0
|
|
20241007,121500,8364940,830,830,830,830,0
|
|
20241007,121400,8364940,830,830,830,830,0
|
|
20241007,121300,8364940,830,830,830,830,0
|
|
20241007,121200,8364940,830,830,830,830,0
|
|
20241007,121100,8364940,830,830,830,830,0
|
|
20241007,121000,8364940,830,830,830,830,0
|
|
20241007,120900,8364940,830,830,830,830,0
|
|
20241007,120800,8364940,830,830,830,830,0
|
|
20241007,120700,8364940,830,830,830,830,0
|
|
20241007,120600,8364940,830,830,830,830,0
|
|
20241007,120500,8364940,830,830,830,830,0
|
|
20241007,120400,8364940,830,830,830,830,0
|
|
20241007,120300,8364940,830,830,830,830,0
|
|
20241007,120200,8364940,830,830,830,830,0
|
|
20241007,120100,8364940,830,830,830,830,0
|
|
20241007,120000,8364940,830,830,830,830,0
|
|
20241007,115900,8364940,830,830,830,830,0
|
|
20241007,115800,8364940,830,830,830,830,0
|
|
20241007,115700,8364940,830,830,830,830,0
|
|
20241007,115600,8364940,830,830,830,830,0
|
|
20241007,115500,8364940,830,830,830,830,0
|
|
20241007,115400,8364940,830,830,830,830,0
|
|
20241007,115300,8364940,830,830,830,830,0
|
|
20241007,115200,8364940,830,830,830,830,0
|
|
20241007,115100,8364940,830,830,830,830,0
|
|
20241007,115000,8364940,830,830,830,830,0
|
|
20241007,114900,8364940,830,830,830,830,0
|
|
20241007,114800,8364940,830,830,830,830,0
|
|
20241007,114700,8364940,830,830,830,830,0
|
|
20241007,114600,8364940,830,830,830,830,0
|
|
20241007,114500,8364940,830,830,830,830,0
|
|
20241007,114400,8364940,830,830,830,830,0
|
|
20241007,114300,8364940,830,830,830,830,0
|
|
20241007,114200,8364940,830,830,830,830,0
|
|
20241007,114100,8364940,830,830,830,830,0
|
|
20241007,114000,8364940,830,830,830,830,0
|
|
20241007,113900,8364940,830,830,830,830,0
|
|
20241007,113800,8364940,830,830,830,830,0
|
|
20241007,113700,8364940,830,830,830,830,0
|
|
20241007,113600,8364940,830,830,830,830,0
|
|
20241007,113500,8364940,830,830,830,830,0
|
|
20241007,113400,8364940,830,830,830,830,0
|
|
20241007,113300,8364940,830,830,830,830,0
|
|
20241007,113200,8364940,830,830,830,830,0
|
|
20241007,113100,8364940,830,830,830,830,0
|
|
20241007,113000,8364940,830,830,830,830,0
|
|
20241007,112900,8364940,830,830,830,830,0
|
|
20241007,112800,8364940,830,830,830,830,0
|
|
20241007,112700,8364940,830,830,830,830,0
|
|
20241007,112600,8364940,830,829,830,829,2000
|
|
20241007,112500,6704941,830,830,830,830,0
|
|
20241007,112400,6704941,830,830,830,830,0
|
|
20241007,112300,6704941,830,830,830,830,12
|
|
20241007,112200,6694981,830,830,830,830,0
|
|
20241007,112100,6694981,830,830,830,830,0
|
|
20241007,112000,6694981,830,830,830,830,0
|
|
20241007,111900,6694981,830,830,830,830,0
|
|
20241007,111800,6694981,830,830,830,830,0
|
|
20241007,111700,6694981,830,830,830,830,0
|
|
20241007,111600,6694981,830,830,830,830,10
|
|
20241007,111500,6686681,831,831,831,831,0
|
|
20241007,111400,6686681,831,831,831,831,0
|
|
20241007,111300,6686681,831,831,831,831,0
|
|
20241007,111200,6686681,831,831,831,831,0
|
|
20241007,111100,6686681,831,831,831,831,0
|
|
20241007,111000,6686681,831,831,831,831,0
|
|
20241007,110900,6686681,831,831,831,831,0
|
|
20241007,110800,6686681,831,831,831,831,1000
|
|
20241007,110700,5855681,831,831,831,831,0
|
|
20241007,110600,5855681,831,831,831,831,0
|
|
20241007,110500,5855681,831,831,831,831,1
|
|
20241007,110400,5854850,807,807,807,807,0
|
|
20241007,110300,5854850,807,815,832,807,2001
|
|
20241007,110200,4208400,820,820,820,820,0
|
|
20241007,110100,4208400,820,820,820,820,0
|
|
20241007,110000,4208400,820,820,820,820,0
|
|
20241007,105900,4208400,820,820,820,820,0
|
|
20241007,105800,4208400,820,820,820,820,0
|
|
20241007,105700,4208400,820,820,820,820,0
|
|
20241007,105600,4208400,820,820,820,820,0
|
|
20241007,105500,4208400,820,820,820,820,0
|
|
20241007,105400,4208400,820,820,820,820,0
|
|
20241007,105300,4208400,820,820,820,820,0
|
|
20241007,105200,4208400,820,820,820,820,0
|
|
20241007,105100,4208400,820,820,820,820,0
|
|
20241007,105000,4208400,820,820,820,820,0
|
|
20241007,104900,4208400,820,820,820,820,0
|
|
20241007,104800,4208400,820,820,820,820,0
|
|
20241007,104700,4208400,820,820,820,820,0
|
|
20241007,104600,4208400,820,820,820,820,0
|
|
20241007,104500,4208400,820,820,820,820,0
|
|
20241007,104400,4208400,820,820,820,820,2
|
|
20241007,104300,4206760,824,824,824,824,0
|
|
20241007,104200,4206760,824,824,824,824,0
|
|
20241007,104100,4206760,824,824,824,824,0
|
|
20241007,104000,4206760,824,824,824,824,0
|
|
20241007,103900,4206760,824,824,824,824,1
|
|
20241007,103800,4205936,806,806,806,806,0
|
|
20241007,103700,4205936,806,806,806,806,0
|
|
20241007,103600,4205936,806,806,806,806,31
|
|
20241007,103500,4180950,827,827,827,827,0
|
|
20241007,103400,4180950,827,806,827,806,429
|
|
20241007,103300,3835155,805,812,812,805,415
|
|
20241007,103200,3500191,813,813,813,813,32
|
|
20241007,103100,3474175,812,813,813,812,31
|
|
20241007,103000,3448975,820,820,820,820,0
|
|
20241007,102900,3448975,820,820,820,820,5
|
|
20241007,102800,3444875,814,814,814,814,0
|
|
20241007,102700,3444875,814,814,814,814,0
|
|
20241007,102600,3444875,814,814,814,814,52
|
|
20241007,102500,3402547,815,815,815,815,0
|
|
20241007,102400,3402547,815,815,815,815,0
|
|
20241007,102300,3402547,815,815,815,815,0
|
|
20241007,102200,3402547,815,815,815,815,31
|
|
20241007,102100,3377282,816,816,816,816,0
|
|
20241007,102000,3377282,816,816,816,816,0
|
|
20241007,101900,3377282,816,816,816,816,0
|
|
20241007,101800,3377282,816,816,816,816,0
|
|
20241007,101700,3377282,816,816,816,816,0
|
|
20241007,101600,3377282,816,816,816,816,0
|
|
20241007,101500,3377282,816,816,816,816,224
|
|
20241007,101400,3194498,815,818,818,815,613
|
|
20241007,101300,2694734,830,830,830,830,0
|
|
20241007,101200,2694734,830,830,830,830,4
|
|
20241007,101100,2691414,830,830,830,830,0
|
|
20241007,101000,2691414,830,830,830,830,0
|
|
20241007,100900,2691414,830,830,830,830,25
|
|
20241007,100800,2670664,831,831,831,831,0
|
|
20241007,100700,2670664,831,832,832,831,20
|
|
20241007,100600,2654034,818,820,820,818,31
|
|
20241007,100500,2628636,831,831,831,831,857
|
|
20241007,100400,1916469,830,830,830,830,828
|
|
20241007,100300,1229229,830,830,830,830,0
|
|
20241007,100200,1229229,830,828,830,828,2
|
|
20241007,100100,1227571,818,818,818,818,0
|
|
20241007,100000,1227571,818,818,818,818,0
|
|
20241007,095900,1227571,818,818,818,818,0
|
|
20241007,095800,1227571,818,818,818,818,31
|
|
20241007,095700,1202213,830,830,830,830,1
|
|
20241007,095600,1201383,816,816,816,816,0
|
|
20241007,095500,1201383,816,816,816,816,0
|
|
20241007,095400,1201383,816,816,816,816,0
|
|
20241007,095300,1201383,816,816,816,816,0
|
|
20241007,095200,1201383,816,816,816,816,0
|
|
20241007,095100,1201383,816,816,816,816,0
|
|
20241007,095000,1201383,816,816,816,816,0
|
|
20241007,094900,1201383,816,816,816,816,0
|
|
20241007,094800,1201383,816,816,816,816,0
|
|
20241007,094700,1201383,816,816,816,816,0
|
|
20241007,094600,1201383,816,830,830,816,39
|
|
20241007,094500,1169447,831,823,831,823,100
|
|
20241007,094400,1086795,823,823,823,823,0
|
|
20241007,094300,1086795,823,823,823,823,0
|
|
20241007,094200,1086795,823,823,823,823,0
|
|
20241007,094100,1086795,823,823,823,823,0
|
|
20241007,094000,1086795,823,823,823,823,0
|
|
20241007,093900,1086795,823,823,823,823,0
|
|
20241007,093800,1086795,823,823,823,823,0
|
|
20241007,093700,1086795,823,823,823,823,1
|
|
20241007,093600,1085972,823,823,823,823,0
|
|
20241007,093500,1085972,823,823,823,823,0
|
|
20241007,093400,1085972,823,823,823,823,0
|
|
20241007,093300,1085972,823,823,823,823,0
|
|
20241007,093200,1085972,823,823,823,823,0
|
|
20241007,093100,1085972,823,823,823,823,0
|
|
20241007,093000,1085972,823,823,823,823,0
|
|
20241007,092900,1085972,823,823,823,823,5
|
|
20241007,092800,1081857,824,824,824,824,0
|
|
20241007,092700,1081857,824,828,828,823,1103
|
|
20241007,092600,173006,829,829,829,829,10
|
|
20241007,092500,164716,832,832,832,832,0
|
|
20241007,092400,164716,832,832,832,832,0
|
|
20241007,092300,164716,832,832,832,832,0
|
|
20241007,092200,164716,832,832,832,832,0
|
|
20241007,092100,164716,832,832,832,832,0
|
|
20241007,092000,164716,832,832,832,832,0
|
|
20241007,091900,164716,832,832,832,832,1
|
|
20241007,091800,163884,814,814,814,814,0
|
|
20241007,091700,163884,814,814,814,814,0
|
|
20241007,091600,163884,814,814,814,814,0
|
|
20241007,091500,163884,814,814,814,814,5
|
|
20241007,091400,159814,832,832,832,832,1
|
|
20241007,091300,158982,811,811,811,811,0
|
|
20241007,091200,158982,811,811,811,811,0
|
|
20241007,091100,158982,811,811,811,811,0
|
|
20241007,091000,158982,811,811,811,811,0
|
|
20241007,090900,158982,811,811,811,811,0
|
|
20241007,090800,158982,811,811,811,811,0
|
|
20241007,090700,158982,811,811,811,811,81
|
|
20241007,090600,93291,810,810,810,810,0
|
|
20241007,090500,93291,810,810,810,810,0
|
|
20241007,090400,93291,810,810,810,810,0
|
|
20241007,090300,93291,810,810,810,810,0
|
|
20241007,090200,93291,810,810,810,810,0
|
|
20241007,090100,93291,810,810,810,810,80
|
|
20241007,090000,28491,837,838,838,837,34
|