682 lines
29 KiB
CSV
682 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201900,113834338,383,383,383,383,9165
|
|
20241007,201800,113834338,383,383,383,383,0
|
|
20241007,201700,113834338,383,383,383,383,0
|
|
20241007,201600,113834338,383,383,383,383,0
|
|
20241007,201500,113834338,383,383,383,383,0
|
|
20241007,201400,113834338,383,383,383,383,0
|
|
20241007,201300,113834338,383,383,383,383,0
|
|
20241007,201200,113834338,383,383,383,383,0
|
|
20241007,201100,113834338,383,383,383,383,0
|
|
20241007,201000,113834338,383,383,383,383,0
|
|
20241007,200900,113834338,383,383,383,383,0
|
|
20241007,200800,113834338,383,383,383,383,0
|
|
20241007,200700,113834338,383,383,383,383,0
|
|
20241007,200600,113834338,383,383,383,383,0
|
|
20241007,200500,113834338,383,383,383,383,0
|
|
20241007,200400,113834338,383,383,383,383,0
|
|
20241007,200300,113834338,383,383,383,383,0
|
|
20241007,200200,113834338,383,383,383,383,0
|
|
20241007,200100,113834338,383,383,383,383,0
|
|
20241007,200000,113834338,383,383,383,383,0
|
|
20241007,195900,113834338,383,383,383,383,0
|
|
20241007,195800,113834338,383,383,383,383,0
|
|
20241007,195700,113834338,383,383,383,383,0
|
|
20241007,195600,113834338,383,383,383,383,0
|
|
20241007,195500,113834338,383,383,383,383,0
|
|
20241007,195400,113834338,383,383,383,383,0
|
|
20241007,195300,113834338,383,383,383,383,0
|
|
20241007,195200,113834338,383,383,383,383,0
|
|
20241007,195100,113834338,383,383,383,383,0
|
|
20241007,195000,113834338,383,383,383,383,0
|
|
20241007,194900,113834338,383,383,383,383,9165
|
|
20241007,194800,113834338,383,383,383,383,0
|
|
20241007,194700,113834338,383,383,383,383,0
|
|
20241007,194600,113834338,383,383,383,383,0
|
|
20241007,194500,113834338,383,383,383,383,0
|
|
20241007,194400,113834338,383,383,383,383,0
|
|
20241007,194300,113834338,383,383,383,383,0
|
|
20241007,194200,113834338,383,383,383,383,0
|
|
20241007,194100,113834338,383,383,383,383,0
|
|
20241007,194000,113834338,383,383,383,383,0
|
|
20241007,193900,113834338,383,383,383,383,0
|
|
20241007,193800,113834338,383,383,383,383,0
|
|
20241007,193700,113834338,383,383,383,383,0
|
|
20241007,193600,113834338,383,383,383,383,0
|
|
20241007,193500,113834338,383,383,383,383,0
|
|
20241007,193400,113834338,383,383,383,383,0
|
|
20241007,193300,113834338,383,383,383,383,0
|
|
20241007,193200,113834338,383,383,383,383,0
|
|
20241007,193100,113834338,383,383,383,383,0
|
|
20241007,193000,113834338,383,383,383,383,0
|
|
20241007,192900,113834338,383,383,383,383,0
|
|
20241007,192800,113834338,383,383,383,383,0
|
|
20241007,192700,113834338,383,383,383,383,0
|
|
20241007,192600,113834338,383,383,383,383,0
|
|
20241007,192500,113834338,383,383,383,383,0
|
|
20241007,192400,113834338,383,383,383,383,0
|
|
20241007,192300,113834338,383,383,383,383,0
|
|
20241007,192200,113834338,383,383,383,383,0
|
|
20241007,192100,113834338,383,383,383,383,0
|
|
20241007,192000,113834338,383,383,383,383,0
|
|
20241007,191900,113834338,383,383,383,383,9165
|
|
20241007,191800,113834338,383,383,383,383,0
|
|
20241007,191700,113834338,383,383,383,383,0
|
|
20241007,191600,113834338,383,383,383,383,0
|
|
20241007,191500,113834338,383,383,383,383,0
|
|
20241007,191400,113834338,383,383,383,383,0
|
|
20241007,191300,113834338,383,383,383,383,0
|
|
20241007,191200,113834338,383,383,383,383,0
|
|
20241007,191100,113834338,383,383,383,383,0
|
|
20241007,191000,113834338,383,383,383,383,0
|
|
20241007,190900,113834338,383,383,383,383,0
|
|
20241007,190800,113834338,383,383,383,383,0
|
|
20241007,190700,113834338,383,383,383,383,0
|
|
20241007,190600,113834338,383,383,383,383,0
|
|
20241007,190500,113834338,383,383,383,383,0
|
|
20241007,190400,113834338,383,383,383,383,0
|
|
20241007,190300,113834338,383,383,383,383,0
|
|
20241007,190200,113834338,383,383,383,383,0
|
|
20241007,190100,113834338,383,383,383,383,0
|
|
20241007,190000,113834338,383,383,383,383,0
|
|
20241007,185900,113834338,383,383,383,383,0
|
|
20241007,185800,113834338,383,383,383,383,0
|
|
20241007,185700,113834338,383,383,383,383,0
|
|
20241007,185600,113834338,383,383,383,383,0
|
|
20241007,185500,113834338,383,383,383,383,0
|
|
20241007,185400,113834338,383,383,383,383,0
|
|
20241007,185300,113834338,383,383,383,383,0
|
|
20241007,185200,113834338,383,383,383,383,0
|
|
20241007,185100,113834338,383,383,383,383,0
|
|
20241007,185000,113834338,383,383,383,383,0
|
|
20241007,184900,113834338,383,383,383,383,9165
|
|
20241007,184800,113834338,383,383,383,383,0
|
|
20241007,184700,113834338,383,383,383,383,0
|
|
20241007,184600,113834338,383,383,383,383,0
|
|
20241007,184500,113834338,383,383,383,383,0
|
|
20241007,184400,113834338,383,383,383,383,0
|
|
20241007,184300,113834338,383,383,383,383,0
|
|
20241007,184200,113834338,383,383,383,383,0
|
|
20241007,184100,113834338,383,383,383,383,0
|
|
20241007,184000,113834338,383,383,383,383,0
|
|
20241007,183900,113834338,383,383,383,383,0
|
|
20241007,183800,113834338,383,383,383,383,0
|
|
20241007,183700,113834338,383,383,383,383,0
|
|
20241007,183600,113834338,383,383,383,383,0
|
|
20241007,183500,113834338,383,383,383,383,0
|
|
20241007,183400,113834338,383,383,383,383,0
|
|
20241007,183300,113834338,383,383,383,383,0
|
|
20241007,183200,113834338,383,383,383,383,0
|
|
20241007,183100,113834338,383,383,383,383,0
|
|
20241007,183000,113834338,383,383,383,383,0
|
|
20241007,182900,113834338,383,383,383,383,0
|
|
20241007,182800,113834338,383,383,383,383,0
|
|
20241007,182700,113834338,383,383,383,383,0
|
|
20241007,182600,113834338,383,383,383,383,0
|
|
20241007,182500,113834338,383,383,383,383,0
|
|
20241007,182400,113834338,383,383,383,383,0
|
|
20241007,182300,113834338,383,383,383,383,0
|
|
20241007,182200,113834338,383,383,383,383,0
|
|
20241007,182100,113834338,383,383,383,383,0
|
|
20241007,182000,113834338,383,383,383,383,0
|
|
20241007,181900,113834338,383,383,383,383,9165
|
|
20241007,181800,113834338,383,383,383,383,0
|
|
20241007,181700,113834338,383,383,383,383,0
|
|
20241007,181600,113834338,383,383,383,383,0
|
|
20241007,181500,113834338,383,383,383,383,0
|
|
20241007,181400,113834338,383,383,383,383,0
|
|
20241007,181300,113834338,383,383,383,383,0
|
|
20241007,181200,113834338,383,383,383,383,0
|
|
20241007,181100,113834338,383,383,383,383,0
|
|
20241007,181000,113834338,383,383,383,383,0
|
|
20241007,180900,113834338,383,383,383,383,0
|
|
20241007,180800,113834338,383,383,383,383,0
|
|
20241007,180700,113834338,383,383,383,383,0
|
|
20241007,180600,113834338,383,383,383,383,0
|
|
20241007,180500,113834338,383,383,383,383,0
|
|
20241007,180400,113834338,383,383,383,383,0
|
|
20241007,180300,113834338,383,383,383,383,0
|
|
20241007,180200,113834338,383,383,383,383,0
|
|
20241007,180100,113834338,383,383,383,383,0
|
|
20241007,180000,113834338,383,383,383,383,0
|
|
20241007,175900,113834338,383,383,383,383,0
|
|
20241007,175800,113834338,383,383,383,383,0
|
|
20241007,175700,113834338,383,383,383,383,0
|
|
20241007,175600,113834338,383,383,383,383,0
|
|
20241007,175500,113834338,383,383,383,383,0
|
|
20241007,175400,113834338,383,383,383,383,0
|
|
20241007,175300,113834338,383,383,383,383,0
|
|
20241007,175200,113834338,383,383,383,383,0
|
|
20241007,175100,113834338,383,383,383,383,0
|
|
20241007,175000,113834338,383,383,383,383,0
|
|
20241007,174900,113834338,383,383,383,383,9165
|
|
20241007,174800,113834338,383,383,383,383,0
|
|
20241007,174700,113834338,383,383,383,383,0
|
|
20241007,174600,113834338,383,383,383,383,0
|
|
20241007,174500,113834338,383,383,383,383,0
|
|
20241007,174400,113834338,383,383,383,383,0
|
|
20241007,174300,113834338,383,383,383,383,0
|
|
20241007,174200,113834338,383,383,383,383,0
|
|
20241007,174100,113834338,383,383,383,383,0
|
|
20241007,174000,113834338,383,383,383,383,0
|
|
20241007,173900,113834338,383,383,383,383,0
|
|
20241007,173800,113834338,383,383,383,383,0
|
|
20241007,173700,113834338,383,383,383,383,0
|
|
20241007,173600,113834338,383,383,383,383,0
|
|
20241007,173500,113834338,383,383,383,383,0
|
|
20241007,173400,113834338,383,383,383,383,0
|
|
20241007,173300,113834338,383,383,383,383,0
|
|
20241007,173200,113834338,383,383,383,383,0
|
|
20241007,173100,113834338,383,383,383,383,0
|
|
20241007,173000,113834338,383,383,383,383,0
|
|
20241007,172900,113834338,383,383,383,383,0
|
|
20241007,172800,113834338,383,383,383,383,0
|
|
20241007,172700,113834338,383,383,383,383,0
|
|
20241007,172600,113834338,383,383,383,383,0
|
|
20241007,172500,113834338,383,383,383,383,0
|
|
20241007,172400,113834338,383,383,383,383,0
|
|
20241007,172300,113834338,383,383,383,383,0
|
|
20241007,172200,113834338,383,383,383,383,0
|
|
20241007,172100,113834338,383,383,383,383,0
|
|
20241007,172000,113834338,383,383,383,383,0
|
|
20241007,171900,113834338,383,383,383,383,9165
|
|
20241007,171800,113834338,383,383,383,383,0
|
|
20241007,171700,113834338,383,383,383,383,0
|
|
20241007,171600,113834338,383,383,383,383,0
|
|
20241007,171500,113834338,383,383,383,383,0
|
|
20241007,171400,113834338,383,383,383,383,0
|
|
20241007,171300,113834338,383,383,383,383,0
|
|
20241007,171200,113834338,383,383,383,383,0
|
|
20241007,171100,113834338,383,383,383,383,0
|
|
20241007,171000,113834338,383,383,383,383,0
|
|
20241007,170900,113834338,383,383,383,383,0
|
|
20241007,170800,113834338,383,383,383,383,0
|
|
20241007,170700,113834338,383,383,383,383,0
|
|
20241007,170600,113834338,383,383,383,383,0
|
|
20241007,170500,113834338,383,383,383,383,0
|
|
20241007,170400,113834338,383,383,383,383,0
|
|
20241007,170300,113834338,383,383,383,383,0
|
|
20241007,170200,113834338,383,383,383,383,0
|
|
20241007,170100,113834338,383,383,383,383,0
|
|
20241007,170000,113834338,383,383,383,383,0
|
|
20241007,165900,113834338,383,383,383,383,0
|
|
20241007,165800,113834338,383,383,383,383,0
|
|
20241007,165700,113834338,383,383,383,383,0
|
|
20241007,165600,113834338,383,383,383,383,0
|
|
20241007,165500,113834338,383,383,383,383,0
|
|
20241007,165400,113834338,383,383,383,383,0
|
|
20241007,165300,113834338,383,383,383,383,0
|
|
20241007,165200,113834338,383,383,383,383,0
|
|
20241007,165100,113834338,383,383,383,383,0
|
|
20241007,165000,113834338,383,383,383,383,0
|
|
20241007,164900,113834338,383,383,383,383,9165
|
|
20241007,164800,113834338,383,383,383,383,0
|
|
20241007,164700,113834338,383,383,383,383,0
|
|
20241007,164600,113834338,383,383,383,383,0
|
|
20241007,164500,113834338,383,383,383,383,0
|
|
20241007,164400,113834338,383,383,383,383,0
|
|
20241007,164300,113834338,383,383,383,383,0
|
|
20241007,164200,113834338,383,383,383,383,0
|
|
20241007,164100,113834338,383,383,383,383,0
|
|
20241007,164000,113834338,383,383,383,383,0
|
|
20241007,163900,113834338,383,383,383,383,0
|
|
20241007,163800,113834338,383,383,383,383,0
|
|
20241007,163700,113834338,383,383,383,383,0
|
|
20241007,163600,113834338,383,383,383,383,0
|
|
20241007,163500,113834338,383,383,383,383,0
|
|
20241007,163400,113834338,383,383,383,383,0
|
|
20241007,163300,113834338,383,383,383,383,0
|
|
20241007,163200,113834338,383,383,383,383,0
|
|
20241007,163100,113834338,383,383,383,383,0
|
|
20241007,163000,113834338,383,383,383,383,0
|
|
20241007,162900,113834338,383,383,383,383,0
|
|
20241007,162800,113834338,383,383,383,383,0
|
|
20241007,162700,113834338,383,383,383,383,0
|
|
20241007,162600,113834338,383,383,383,383,0
|
|
20241007,162500,113834338,383,383,383,383,0
|
|
20241007,162400,113834338,383,383,383,383,0
|
|
20241007,162300,113834338,383,383,383,383,0
|
|
20241007,162200,113834338,383,383,383,383,0
|
|
20241007,162100,113834338,383,383,383,383,0
|
|
20241007,162000,113834338,383,383,383,383,0
|
|
20241007,161900,113834338,383,383,383,383,9165
|
|
20241007,161800,113834338,383,383,383,383,0
|
|
20241007,161700,113834338,383,383,383,383,0
|
|
20241007,161600,113834338,383,383,383,383,0
|
|
20241007,161500,113834338,383,383,383,383,0
|
|
20241007,161400,113834338,383,383,383,383,0
|
|
20241007,161300,113834338,383,383,383,383,0
|
|
20241007,161200,113834338,383,383,383,383,0
|
|
20241007,161100,113834338,383,383,383,383,0
|
|
20241007,161000,113834338,383,383,383,383,0
|
|
20241007,160900,113834338,383,383,383,383,0
|
|
20241007,160800,113834338,383,383,383,383,0
|
|
20241007,160700,113834338,383,383,383,383,0
|
|
20241007,160600,113834338,383,383,383,383,0
|
|
20241007,160500,113834338,383,383,383,383,0
|
|
20241007,160400,113834338,383,383,383,383,0
|
|
20241007,160300,113834338,383,383,383,383,0
|
|
20241007,160200,113834338,383,383,383,383,0
|
|
20241007,160100,113834338,383,383,383,383,0
|
|
20241007,160000,113834338,383,383,383,383,0
|
|
20241007,155900,113834338,383,383,383,383,0
|
|
20241007,155800,113834338,383,383,383,383,0
|
|
20241007,155700,113834338,383,383,383,383,0
|
|
20241007,155600,113834338,383,383,383,383,0
|
|
20241007,155500,113834338,383,383,383,383,0
|
|
20241007,155400,113834338,383,383,383,383,0
|
|
20241007,155300,113834338,383,383,383,383,0
|
|
20241007,155200,113834338,383,383,383,383,0
|
|
20241007,155100,113834338,383,383,383,383,0
|
|
20241007,155000,113834338,383,383,383,383,0
|
|
20241007,154900,113834338,383,383,383,383,9165
|
|
20241007,154800,113834338,383,383,383,383,0
|
|
20241007,154700,113834338,383,383,383,383,0
|
|
20241007,154600,113834338,383,383,383,383,0
|
|
20241007,154500,113834338,383,383,383,383,0
|
|
20241007,154400,113834338,383,383,383,383,0
|
|
20241007,154300,113834338,383,383,383,383,0
|
|
20241007,154200,113834338,383,383,383,383,0
|
|
20241007,154100,113834338,383,383,383,383,0
|
|
20241007,154000,113834338,383,383,383,383,0
|
|
20241007,153900,113834338,383,383,383,383,0
|
|
20241007,153800,113834338,383,383,383,383,0
|
|
20241007,153700,113834338,383,383,383,383,0
|
|
20241007,153600,113834338,383,383,383,383,0
|
|
20241007,153500,113834338,383,383,383,383,0
|
|
20241007,153400,113834338,383,383,383,383,0
|
|
20241007,153300,113834338,383,383,383,383,0
|
|
20241007,153200,113834338,383,383,383,383,0
|
|
20241007,153100,113834338,383,383,383,383,0
|
|
20241007,153000,113834338,383,383,383,383,9165
|
|
20241007,152900,110324143,383,383,383,383,0
|
|
20241007,152800,110324143,383,383,383,383,0
|
|
20241007,152700,110324143,383,383,383,383,0
|
|
20241007,152600,110324143,383,383,383,383,0
|
|
20241007,152500,110324143,383,383,383,383,0
|
|
20241007,152400,110324143,383,383,383,383,0
|
|
20241007,152300,110324143,383,383,383,383,0
|
|
20241007,152200,110324143,383,383,383,383,0
|
|
20241007,152100,110324143,383,383,383,383,0
|
|
20241007,152000,110324143,383,383,383,383,0
|
|
20241007,151900,110324143,383,383,383,381,26
|
|
20241007,151800,110314189,383,383,383,383,10
|
|
20241007,151700,110310359,383,383,383,383,0
|
|
20241007,151600,110310359,383,383,383,383,10
|
|
20241007,151500,110306529,383,383,383,383,30
|
|
20241007,151400,110295039,383,383,383,383,0
|
|
20241007,151300,110295039,383,383,383,383,0
|
|
20241007,151200,110295039,383,383,383,383,0
|
|
20241007,151100,110295039,383,381,383,381,101
|
|
20241007,151000,110256556,383,383,383,383,0
|
|
20241007,150900,110256556,383,383,383,383,15
|
|
20241007,150800,110250811,383,383,383,383,5
|
|
20241007,150700,110248896,381,382,383,381,63
|
|
20241007,150600,110224827,383,382,383,382,25
|
|
20241007,150500,110215272,380,380,380,380,208
|
|
20241007,150400,110136232,383,383,383,383,0
|
|
20241007,150300,110136232,383,383,383,383,33
|
|
20241007,150200,110123593,383,383,383,381,47
|
|
20241007,150100,110105656,383,383,383,383,79
|
|
20241007,150000,110075399,383,383,383,383,0
|
|
20241007,145900,110075399,383,383,383,383,10
|
|
20241007,145800,110071569,383,383,383,383,0
|
|
20241007,145700,110071569,383,383,383,383,74
|
|
20241007,145600,110043227,383,381,383,381,80
|
|
20241007,145500,110012699,383,382,383,382,1313
|
|
20241007,145400,109510779,382,382,382,381,2339
|
|
20241007,145300,108618081,382,382,382,382,225
|
|
20241007,145200,108532131,380,381,381,380,1171
|
|
20241007,145100,108086276,381,381,381,381,3
|
|
20241007,145000,108085133,380,380,380,380,0
|
|
20241007,144900,108085133,380,380,380,380,0
|
|
20241007,144800,108085133,380,380,380,380,0
|
|
20241007,144700,108085133,380,380,380,380,0
|
|
20241007,144600,108085133,380,380,380,380,0
|
|
20241007,144500,108085133,380,381,381,380,218
|
|
20241007,144400,108002271,381,381,381,381,30
|
|
20241007,144300,107990841,378,378,378,378,0
|
|
20241007,144200,107990841,378,378,378,378,0
|
|
20241007,144100,107990841,378,378,378,378,0
|
|
20241007,144000,107990841,378,378,378,378,523
|
|
20241007,143900,107793147,378,378,378,378,2582
|
|
20241007,143800,106817151,378,379,379,378,23488
|
|
20241007,143700,97938657,381,381,381,381,18
|
|
20241007,143600,97931799,379,382,382,379,32
|
|
20241007,143500,97919665,382,382,382,382,0
|
|
20241007,143400,97919665,382,382,382,382,153
|
|
20241007,143300,97861219,378,378,378,378,0
|
|
20241007,143200,97861219,378,378,378,378,0
|
|
20241007,143100,97861219,378,380,380,378,19000
|
|
20241007,143000,90669784,382,382,382,382,3
|
|
20241007,142900,90668638,379,379,379,379,75
|
|
20241007,142800,90640213,380,382,382,380,907
|
|
20241007,142700,90293799,380,380,380,380,20
|
|
20241007,142600,90286199,379,380,380,379,11679
|
|
20241007,142500,85859855,382,382,382,382,0
|
|
20241007,142400,85859855,382,382,382,382,1
|
|
20241007,142300,85859473,382,382,382,382,0
|
|
20241007,142200,85859473,382,382,382,382,1
|
|
20241007,142100,85859091,380,380,380,380,185
|
|
20241007,142000,85788791,382,382,382,382,1
|
|
20241007,141900,85788409,383,383,383,383,12
|
|
20241007,141800,85783813,380,381,381,380,5340
|
|
20241007,141700,83754578,381,381,381,381,5
|
|
20241007,141600,83752673,383,383,383,383,0
|
|
20241007,141500,83752673,383,383,383,383,0
|
|
20241007,141400,83752673,383,383,383,383,0
|
|
20241007,141300,83752673,383,383,383,383,0
|
|
20241007,141200,83752673,383,383,383,383,0
|
|
20241007,141100,83752673,383,383,383,383,0
|
|
20241007,141000,83752673,383,383,383,383,5
|
|
20241007,140900,83750758,383,383,383,383,50
|
|
20241007,140800,83731608,383,383,383,383,1
|
|
20241007,140700,83731225,382,382,382,382,10
|
|
20241007,140600,83727405,382,382,382,382,0
|
|
20241007,140500,83727405,382,382,382,382,24654
|
|
20241007,140400,74309577,382,382,382,382,0
|
|
20241007,140300,74309577,382,382,382,382,0
|
|
20241007,140200,74309577,382,382,382,382,0
|
|
20241007,140100,74309577,382,382,382,382,0
|
|
20241007,140000,74309577,382,382,382,382,0
|
|
20241007,135900,74309577,382,382,382,382,0
|
|
20241007,135800,74309577,382,382,382,382,877
|
|
20241007,135700,73974563,382,382,382,382,13
|
|
20241007,135600,73969597,382,382,382,382,1048
|
|
20241007,135500,73569261,382,380,382,380,474
|
|
20241007,135400,73389105,382,382,382,382,124
|
|
20241007,135300,73341737,382,382,382,382,225
|
|
20241007,135200,73255787,382,382,382,382,525
|
|
20241007,135100,73055237,382,382,382,382,114
|
|
20241007,135000,73011689,382,382,382,382,182
|
|
20241007,134900,72942165,382,382,382,382,1063
|
|
20241007,134800,72536099,380,380,380,380,0
|
|
20241007,134700,72536099,380,380,380,380,0
|
|
20241007,134600,72536099,380,380,380,380,0
|
|
20241007,134500,72536099,380,380,380,380,0
|
|
20241007,134400,72536099,380,380,380,380,0
|
|
20241007,134300,72536099,380,381,381,380,3000
|
|
20241007,134200,71396069,382,382,382,382,99
|
|
20241007,134100,71358251,380,380,380,380,0
|
|
20241007,134000,71358251,380,380,380,380,0
|
|
20241007,133900,71358251,380,380,380,380,0
|
|
20241007,133800,71358251,380,380,380,380,150
|
|
20241007,133700,71301251,380,380,380,380,0
|
|
20241007,133600,71301251,380,380,380,380,0
|
|
20241007,133500,71301251,380,380,380,380,0
|
|
20241007,133400,71301251,380,380,380,380,1
|
|
20241007,133300,71300871,380,380,380,380,0
|
|
20241007,133200,71300871,380,382,382,380,259
|
|
20241007,133100,71202243,380,380,380,380,100
|
|
20241007,133000,71164243,380,380,380,380,0
|
|
20241007,132900,71164243,380,382,382,380,1877
|
|
20241007,132800,70449229,380,380,380,380,0
|
|
20241007,132700,70449229,380,380,380,380,0
|
|
20241007,132600,70449229,380,380,380,380,67
|
|
20241007,132500,70423769,380,380,380,380,0
|
|
20241007,132400,70423769,380,380,380,380,0
|
|
20241007,132300,70423769,380,380,380,380,0
|
|
20241007,132200,70423769,380,380,380,380,865
|
|
20241007,132100,70095069,381,381,381,381,0
|
|
20241007,132000,70095069,381,381,381,381,0
|
|
20241007,131900,70095069,381,381,381,381,0
|
|
20241007,131800,70095069,381,381,381,381,0
|
|
20241007,131700,70095069,381,381,381,381,31
|
|
20241007,131600,70083258,381,381,381,381,0
|
|
20241007,131500,70083258,381,381,381,381,8408
|
|
20241007,131400,66879810,381,381,381,381,0
|
|
20241007,131300,66879810,381,381,381,381,0
|
|
20241007,131200,66879810,381,381,381,381,2
|
|
20241007,131100,66879048,381,381,381,381,0
|
|
20241007,131000,66879048,381,381,381,381,0
|
|
20241007,130900,66879048,381,381,381,381,0
|
|
20241007,130800,66879048,381,381,381,381,1002
|
|
20241007,130700,66497286,382,382,382,382,111
|
|
20241007,130600,66454884,382,382,382,382,0
|
|
20241007,130500,66454884,382,382,382,382,0
|
|
20241007,130400,66454884,382,382,382,382,1
|
|
20241007,130300,66454502,382,382,382,382,10
|
|
20241007,130200,66450682,383,383,383,383,0
|
|
20241007,130100,66450682,383,383,383,383,0
|
|
20241007,130000,66450682,383,383,383,383,0
|
|
20241007,125900,66450682,383,383,383,383,0
|
|
20241007,125800,66450682,383,383,383,383,800
|
|
20241007,125700,66144282,383,383,383,383,0
|
|
20241007,125600,66144282,383,383,383,383,0
|
|
20241007,125500,66144282,383,383,383,383,0
|
|
20241007,125400,66144282,383,383,383,383,1
|
|
20241007,125300,66143899,383,383,383,383,0
|
|
20241007,125200,66143899,383,383,383,383,150
|
|
20241007,125100,66086449,383,383,383,383,0
|
|
20241007,125000,66086449,383,383,383,383,21
|
|
20241007,124900,66078406,380,380,380,380,0
|
|
20241007,124800,66078406,380,380,380,380,1500
|
|
20241007,124700,65508406,383,383,383,383,1
|
|
20241007,124600,65508023,383,383,383,383,131
|
|
20241007,124500,65457850,382,382,382,382,7100
|
|
20241007,124400,62745650,382,382,382,382,0
|
|
20241007,124300,62745650,382,382,382,382,1
|
|
20241007,124200,62745268,379,379,379,379,0
|
|
20241007,124100,62745268,379,379,379,379,0
|
|
20241007,124000,62745268,379,379,379,379,113
|
|
20241007,123900,62702441,380,380,380,380,0
|
|
20241007,123800,62702441,380,380,380,380,52423
|
|
20241007,123700,42781701,380,380,380,380,0
|
|
20241007,123600,42781701,380,380,380,380,0
|
|
20241007,123500,42781701,380,380,380,380,0
|
|
20241007,123400,42781701,380,380,380,380,0
|
|
20241007,123300,42781701,380,380,380,380,0
|
|
20241007,123200,42781701,380,380,380,380,0
|
|
20241007,123100,42781701,380,380,380,380,0
|
|
20241007,123000,42781701,380,380,380,380,0
|
|
20241007,122900,42781701,380,380,380,380,300
|
|
20241007,122800,42667701,382,382,382,382,0
|
|
20241007,122700,42667701,382,382,382,382,64
|
|
20241007,122600,42643253,382,382,382,382,1
|
|
20241007,122500,42642871,382,382,382,382,0
|
|
20241007,122400,42642871,382,382,382,382,0
|
|
20241007,122300,42642871,382,382,382,382,0
|
|
20241007,122200,42642871,382,382,382,382,0
|
|
20241007,122100,42642871,382,382,382,382,5
|
|
20241007,122000,42640961,382,382,382,382,0
|
|
20241007,121900,42640961,382,382,382,382,1000
|
|
20241007,121800,42258961,381,382,382,381,4459
|
|
20241007,121700,40559882,382,382,382,382,0
|
|
20241007,121600,40559882,382,382,382,382,200
|
|
20241007,121500,40483482,382,382,382,382,200
|
|
20241007,121400,40407082,382,382,382,382,2000
|
|
20241007,121300,39643082,382,382,382,382,0
|
|
20241007,121200,39643082,382,382,382,382,0
|
|
20241007,121100,39643082,382,382,382,382,0
|
|
20241007,121000,39643082,382,382,382,382,0
|
|
20241007,120900,39643082,382,382,382,382,11
|
|
20241007,120800,39638880,381,381,381,381,1000
|
|
20241007,120700,39257880,383,383,383,383,0
|
|
20241007,120600,39257880,383,383,383,383,0
|
|
20241007,120500,39257880,383,383,383,383,0
|
|
20241007,120400,39257880,383,382,383,382,603
|
|
20241007,120300,39027131,383,382,383,382,1868
|
|
20241007,120200,38313035,383,383,383,383,1
|
|
20241007,120100,38312652,382,382,383,382,8653
|
|
20241007,120000,35007205,382,382,382,382,0
|
|
20241007,115900,35007205,382,382,382,382,14
|
|
20241007,115800,35001857,382,382,382,382,1
|
|
20241007,115700,35001475,381,381,381,381,536
|
|
20241007,115600,34797259,382,382,382,382,32
|
|
20241007,115500,34785035,382,382,382,382,0
|
|
20241007,115400,34785035,382,382,382,382,2
|
|
20241007,115300,34784271,382,382,382,382,85
|
|
20241007,115200,34751801,382,382,382,382,0
|
|
20241007,115100,34751801,382,382,382,382,0
|
|
20241007,115000,34751801,382,382,382,382,0
|
|
20241007,114900,34751801,382,382,382,382,0
|
|
20241007,114800,34751801,382,382,382,382,53
|
|
20241007,114700,34731555,382,380,382,380,3694
|
|
20241007,114600,33327745,382,382,382,382,0
|
|
20241007,114500,33327745,382,382,382,382,0
|
|
20241007,114400,33327745,382,382,382,382,55
|
|
20241007,114300,33306735,382,382,382,382,0
|
|
20241007,114200,33306735,382,382,382,382,150
|
|
20241007,114100,33249435,382,382,382,382,0
|
|
20241007,114000,33249435,382,382,382,382,0
|
|
20241007,113900,33249435,382,382,382,382,0
|
|
20241007,113800,33249435,382,382,382,382,1
|
|
20241007,113700,33249053,382,382,382,382,0
|
|
20241007,113600,33249053,382,382,382,382,865
|
|
20241007,113500,32918623,382,382,382,382,0
|
|
20241007,113400,32918623,382,382,382,382,0
|
|
20241007,113300,32918623,382,382,382,382,0
|
|
20241007,113200,32918623,382,382,382,382,0
|
|
20241007,113100,32918623,382,382,382,382,0
|
|
20241007,113000,32918623,382,381,382,380,10001
|
|
20241007,112900,29117786,381,381,381,381,2
|
|
20241007,112800,29117024,382,382,382,382,22
|
|
20241007,112700,29108620,383,383,383,383,0
|
|
20241007,112600,29108620,383,383,383,383,0
|
|
20241007,112500,29108620,383,383,383,383,0
|
|
20241007,112400,29108620,383,383,383,383,0
|
|
20241007,112300,29108620,383,383,383,383,0
|
|
20241007,112200,29108620,383,383,383,383,0
|
|
20241007,112100,29108620,383,383,383,383,0
|
|
20241007,112000,29108620,383,383,383,383,0
|
|
20241007,111900,29108620,383,383,383,383,0
|
|
20241007,111800,29108620,383,383,383,383,0
|
|
20241007,111700,29108620,383,382,383,382,29
|
|
20241007,111600,29097541,382,382,382,382,100
|
|
20241007,111500,29059341,383,383,383,383,0
|
|
20241007,111400,29059341,383,383,383,383,0
|
|
20241007,111300,29059341,383,383,383,383,14
|
|
20241007,111200,29053979,383,383,383,383,3294
|
|
20241007,111100,27792377,383,383,383,383,0
|
|
20241007,111000,27792377,383,383,383,383,0
|
|
20241007,110900,27792377,383,383,383,383,0
|
|
20241007,110800,27792377,383,383,383,383,50
|
|
20241007,110700,27773227,383,383,383,383,60
|
|
20241007,110600,27750247,383,381,383,381,31
|
|
20241007,110500,27738434,383,383,383,383,0
|
|
20241007,110400,27738434,383,383,383,383,113
|
|
20241007,110300,27695155,383,383,383,383,15
|
|
20241007,110200,27689410,383,383,383,383,299
|
|
20241007,110100,27574893,383,383,383,383,1
|
|
20241007,110000,27574510,382,382,382,382,200
|
|
20241007,105900,27498110,383,383,383,383,0
|
|
20241007,105800,27498110,383,383,383,383,0
|
|
20241007,105700,27498110,383,381,383,381,818
|
|
20241007,105600,27186446,382,382,382,382,0
|
|
20241007,105500,27186446,382,382,382,382,0
|
|
20241007,105400,27186446,382,382,382,382,0
|
|
20241007,105300,27186446,382,382,382,382,30
|
|
20241007,105200,27174986,383,383,383,383,1
|
|
20241007,105100,27174603,380,380,380,380,8037
|
|
20241007,105000,24120543,382,382,382,382,10
|
|
20241007,104900,24116723,382,381,382,381,13609
|
|
20241007,104800,18931584,383,383,383,383,1
|
|
20241007,104700,18931201,382,382,382,382,6100
|
|
20241007,104600,16601001,383,383,383,383,0
|
|
20241007,104500,16601001,383,383,383,383,0
|
|
20241007,104400,16601001,383,383,383,383,0
|
|
20241007,104300,16601001,383,383,383,383,330
|
|
20241007,104200,16474611,383,383,383,383,810
|
|
20241007,104100,16164381,383,383,383,383,0
|
|
20241007,104000,16164381,383,383,383,383,0
|
|
20241007,103900,16164381,383,383,383,383,0
|
|
20241007,103800,16164381,383,383,383,383,0
|
|
20241007,103700,16164381,383,383,383,383,0
|
|
20241007,103600,16164381,383,383,383,383,1
|
|
20241007,103500,16163998,383,381,383,381,156
|
|
20241007,103400,16104550,383,383,383,383,0
|
|
20241007,103300,16104550,383,383,383,383,19
|
|
20241007,103200,16097273,383,383,383,383,0
|
|
20241007,103100,16097273,383,383,383,383,0
|
|
20241007,103000,16097273,383,382,383,382,561
|
|
20241007,102900,15882970,383,383,383,383,300
|
|
20241007,102800,15768070,383,383,383,383,20
|
|
20241007,102700,15760410,383,383,383,383,1
|
|
20241007,102600,15760027,383,383,383,383,16
|
|
20241007,102500,15753899,383,383,383,383,0
|
|
20241007,102400,15753899,383,383,383,383,0
|
|
20241007,102300,15753899,383,383,383,383,1
|
|
20241007,102200,15753516,383,383,383,383,1
|
|
20241007,102100,15753133,383,383,383,383,2
|
|
20241007,102000,15752367,381,383,383,381,3501
|
|
20241007,101900,14418484,381,381,383,381,2503
|
|
20241007,101800,13464835,383,383,383,383,11
|
|
20241007,101700,13460622,382,382,382,382,2000
|
|
20241007,101600,12696622,383,383,383,383,0
|
|
20241007,101500,12696622,383,383,383,383,144
|
|
20241007,101400,12641470,383,383,383,383,0
|
|
20241007,101300,12641470,383,383,383,383,13
|
|
20241007,101200,12636491,383,383,383,383,0
|
|
20241007,101100,12636491,383,383,383,383,0
|
|
20241007,101000,12636491,383,383,383,383,77
|
|
20241007,100900,12607000,383,383,383,383,0
|
|
20241007,100800,12607000,383,383,383,383,10
|
|
20241007,100700,12603170,383,383,383,383,25
|
|
20241007,100600,12593595,383,383,383,383,0
|
|
20241007,100500,12593595,383,383,384,383,635
|
|
20241007,100400,12350340,383,383,383,383,5
|
|
20241007,100300,12348425,382,383,383,382,1120
|
|
20241007,100200,11919631,382,384,384,382,1051
|
|
20241007,100100,11518144,384,384,384,384,0
|
|
20241007,100000,11518144,384,384,384,384,0
|
|
20241007,095900,11518144,384,384,384,382,6
|
|
20241007,095800,11515842,384,384,384,384,0
|
|
20241007,095700,11515842,384,384,384,384,0
|
|
20241007,095600,11515842,384,384,384,384,4
|
|
20241007,095500,11514306,384,384,384,384,0
|
|
20241007,095400,11514306,384,384,384,384,0
|
|
20241007,095300,11514306,384,384,384,382,57
|
|
20241007,095200,11492444,384,384,384,384,10
|
|
20241007,095100,11488604,384,384,384,384,0
|
|
20241007,095000,11488604,384,384,384,384,0
|
|
20241007,094900,11488604,384,382,384,382,27
|
|
20241007,094800,11478288,384,384,384,384,19
|
|
20241007,094700,11470992,384,384,384,382,120
|
|
20241007,094600,11424932,384,384,384,384,194
|
|
20241007,094500,11350436,384,384,384,383,139
|
|
20241007,094400,11297080,384,383,384,383,71
|
|
20241007,094300,11269826,380,380,380,380,0
|
|
20241007,094200,11269826,380,380,380,380,0
|
|
20241007,094100,11269826,380,380,380,380,0
|
|
20241007,094000,11269826,380,380,380,380,0
|
|
20241007,093900,11269826,380,380,380,380,0
|
|
20241007,093800,11269826,380,380,380,380,0
|
|
20241007,093700,11269826,380,381,381,380,10000
|
|
20241007,093600,7468828,381,381,381,381,0
|
|
20241007,093500,7468828,381,381,381,381,0
|
|
20241007,093400,7468828,381,381,381,381,2
|
|
20241007,093300,7468066,380,380,380,380,7000
|
|
20241007,093200,4808066,381,382,382,381,3900
|
|
20241007,093100,3322125,383,383,383,383,0
|
|
20241007,093000,3322125,383,383,383,383,0
|
|
20241007,092900,3322125,383,383,383,383,13
|
|
20241007,092800,3317146,384,384,384,384,0
|
|
20241007,092700,3317146,384,384,384,384,818
|
|
20241007,092600,3003034,384,384,384,384,0
|
|
20241007,092500,3003034,384,384,384,384,0
|
|
20241007,092400,3003034,384,384,384,384,0
|
|
20241007,092300,3003034,384,384,384,384,0
|
|
20241007,092200,3003034,384,384,384,384,1532
|
|
20241007,092100,2414746,384,384,384,384,0
|
|
20241007,092000,2414746,384,384,384,384,1
|
|
20241007,091900,2414362,384,384,384,384,2
|
|
20241007,091800,2413594,384,384,384,384,0
|
|
20241007,091700,2413594,384,384,384,384,393
|
|
20241007,091600,2262682,383,383,383,383,380
|
|
20241007,091500,2117142,383,383,383,383,1501
|
|
20241007,091400,1542259,383,383,383,383,10
|
|
20241007,091300,1538429,381,381,381,381,0
|
|
20241007,091200,1538429,381,381,381,381,0
|
|
20241007,091100,1538429,381,381,381,381,0
|
|
20241007,091000,1538429,381,381,381,381,105
|
|
20241007,090900,1498424,381,381,381,381,0
|
|
20241007,090800,1498424,381,381,381,381,0
|
|
20241007,090700,1498424,381,381,381,381,111
|
|
20241007,090600,1456133,381,381,381,381,20
|
|
20241007,090500,1448513,381,381,381,381,300
|
|
20241007,090400,1334213,385,385,385,385,1
|
|
20241007,090300,1333828,380,383,383,380,57
|
|
20241007,090200,1312158,383,383,383,383,0
|
|
20241007,090100,1312158,383,383,383,383,1655
|
|
20241007,090000,678293,383,383,383,383,1771
|