657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,195400,79029492,641,641,641,641,3032
|
|
20241015,195300,79029492,641,641,641,641,0
|
|
20241015,195200,79029492,641,641,641,641,0
|
|
20241015,195100,79029492,641,641,641,641,0
|
|
20241015,195000,79029492,641,641,641,641,0
|
|
20241015,194900,79029492,641,641,641,641,0
|
|
20241015,194800,79029492,641,641,641,641,0
|
|
20241015,194700,79029492,641,641,641,641,0
|
|
20241015,194600,79029492,641,641,641,641,0
|
|
20241015,194500,79029492,641,641,641,641,0
|
|
20241015,194400,79029492,641,641,641,641,0
|
|
20241015,194300,79029492,641,641,641,641,0
|
|
20241015,194200,79029492,641,641,641,641,0
|
|
20241015,194100,79029492,641,641,641,641,0
|
|
20241015,194000,79029492,641,641,641,641,0
|
|
20241015,193900,79029492,641,641,641,641,0
|
|
20241015,193800,79029492,641,641,641,641,0
|
|
20241015,193700,79029492,641,641,641,641,0
|
|
20241015,193600,79029492,641,641,641,641,0
|
|
20241015,193500,79029492,641,641,641,641,0
|
|
20241015,193400,79029492,641,641,641,641,0
|
|
20241015,193300,79029492,641,641,641,641,0
|
|
20241015,193200,79029492,641,641,641,641,0
|
|
20241015,193100,79029492,641,641,641,641,0
|
|
20241015,193000,79029492,641,641,641,641,0
|
|
20241015,192900,79029492,641,641,641,641,0
|
|
20241015,192800,79029492,641,641,641,641,0
|
|
20241015,192700,79029492,641,641,641,641,0
|
|
20241015,192600,79029492,641,641,641,641,0
|
|
20241015,192500,79029492,641,641,641,641,0
|
|
20241015,192400,79029492,641,641,641,641,3032
|
|
20241015,192300,79029492,641,641,641,641,0
|
|
20241015,192200,79029492,641,641,641,641,0
|
|
20241015,192100,79029492,641,641,641,641,0
|
|
20241015,192000,79029492,641,641,641,641,0
|
|
20241015,191900,79029492,641,641,641,641,0
|
|
20241015,191800,79029492,641,641,641,641,0
|
|
20241015,191700,79029492,641,641,641,641,0
|
|
20241015,191600,79029492,641,641,641,641,0
|
|
20241015,191500,79029492,641,641,641,641,0
|
|
20241015,191400,79029492,641,641,641,641,0
|
|
20241015,191300,79029492,641,641,641,641,0
|
|
20241015,191200,79029492,641,641,641,641,0
|
|
20241015,191100,79029492,641,641,641,641,0
|
|
20241015,191000,79029492,641,641,641,641,0
|
|
20241015,190900,79029492,641,641,641,641,0
|
|
20241015,190800,79029492,641,641,641,641,0
|
|
20241015,190700,79029492,641,641,641,641,0
|
|
20241015,190600,79029492,641,641,641,641,0
|
|
20241015,190500,79029492,641,641,641,641,0
|
|
20241015,190400,79029492,641,641,641,641,0
|
|
20241015,190300,79029492,641,641,641,641,0
|
|
20241015,190200,79029492,641,641,641,641,0
|
|
20241015,190100,79029492,641,641,641,641,0
|
|
20241015,190000,79029492,641,641,641,641,0
|
|
20241015,185900,79029492,641,641,641,641,0
|
|
20241015,185800,79029492,641,641,641,641,0
|
|
20241015,185700,79029492,641,641,641,641,0
|
|
20241015,185600,79029492,641,641,641,641,0
|
|
20241015,185500,79029492,641,641,641,641,0
|
|
20241015,185400,79029492,641,641,641,641,3032
|
|
20241015,185300,79029492,641,641,641,641,0
|
|
20241015,185200,79029492,641,641,641,641,0
|
|
20241015,185100,79029492,641,641,641,641,0
|
|
20241015,185000,79029492,641,641,641,641,0
|
|
20241015,184900,79029492,641,641,641,641,0
|
|
20241015,184800,79029492,641,641,641,641,0
|
|
20241015,184700,79029492,641,641,641,641,0
|
|
20241015,184600,79029492,641,641,641,641,0
|
|
20241015,184500,79029492,641,641,641,641,0
|
|
20241015,184400,79029492,641,641,641,641,0
|
|
20241015,184300,79029492,641,641,641,641,0
|
|
20241015,184200,79029492,641,641,641,641,0
|
|
20241015,184100,79029492,641,641,641,641,0
|
|
20241015,184000,79029492,641,641,641,641,0
|
|
20241015,183900,79029492,641,641,641,641,0
|
|
20241015,183800,79029492,641,641,641,641,0
|
|
20241015,183700,79029492,641,641,641,641,0
|
|
20241015,183600,79029492,641,641,641,641,0
|
|
20241015,183500,79029492,641,641,641,641,0
|
|
20241015,183400,79029492,641,641,641,641,0
|
|
20241015,183300,79029492,641,641,641,641,0
|
|
20241015,183200,79029492,641,641,641,641,0
|
|
20241015,183100,79029492,641,641,641,641,0
|
|
20241015,183000,79029492,641,641,641,641,0
|
|
20241015,182900,79029492,641,641,641,641,0
|
|
20241015,182800,79029492,641,641,641,641,0
|
|
20241015,182700,79029492,641,641,641,641,0
|
|
20241015,182600,79029492,641,641,641,641,0
|
|
20241015,182500,79029492,641,641,641,641,0
|
|
20241015,182400,79029492,641,641,641,641,3032
|
|
20241015,182300,79029492,641,641,641,641,0
|
|
20241015,182200,79029492,641,641,641,641,0
|
|
20241015,182100,79029492,641,641,641,641,0
|
|
20241015,182000,79029492,641,641,641,641,0
|
|
20241015,181900,79029492,641,641,641,641,0
|
|
20241015,181800,79029492,641,641,641,641,0
|
|
20241015,181700,79029492,641,641,641,641,0
|
|
20241015,181600,79029492,641,641,641,641,0
|
|
20241015,181500,79029492,641,641,641,641,0
|
|
20241015,181400,79029492,641,641,641,641,0
|
|
20241015,181300,79029492,641,641,641,641,0
|
|
20241015,181200,79029492,641,641,641,641,0
|
|
20241015,181100,79029492,641,641,641,641,0
|
|
20241015,181000,79029492,641,641,641,641,0
|
|
20241015,180900,79029492,641,641,641,641,0
|
|
20241015,180800,79029492,641,641,641,641,0
|
|
20241015,180700,79029492,641,641,641,641,0
|
|
20241015,180600,79029492,641,641,641,641,0
|
|
20241015,180500,79029492,641,641,641,641,0
|
|
20241015,180400,79029492,641,641,641,641,0
|
|
20241015,180300,79029492,641,641,641,641,0
|
|
20241015,180200,79029492,641,641,641,641,0
|
|
20241015,180100,79029492,641,641,641,641,0
|
|
20241015,180000,79029492,641,641,641,641,0
|
|
20241015,175900,79029492,641,641,641,641,0
|
|
20241015,175800,79029492,641,641,641,641,0
|
|
20241015,175700,79029492,641,641,641,641,0
|
|
20241015,175600,79029492,641,641,641,641,0
|
|
20241015,175500,79029492,641,641,641,641,0
|
|
20241015,175400,79029492,641,641,641,641,3032
|
|
20241015,175300,79029492,641,641,641,641,0
|
|
20241015,175200,79029492,641,641,641,641,0
|
|
20241015,175100,79029492,641,641,641,641,0
|
|
20241015,175000,79029492,641,641,641,641,0
|
|
20241015,174900,79029492,641,641,641,641,0
|
|
20241015,174800,79029492,641,641,641,641,0
|
|
20241015,174700,79029492,641,641,641,641,0
|
|
20241015,174600,79029492,641,641,641,641,0
|
|
20241015,174500,79029492,641,641,641,641,0
|
|
20241015,174400,79029492,641,641,641,641,0
|
|
20241015,174300,79029492,641,641,641,641,0
|
|
20241015,174200,79029492,641,641,641,641,0
|
|
20241015,174100,79029492,641,641,641,641,0
|
|
20241015,174000,79029492,641,641,641,641,0
|
|
20241015,173900,79029492,641,641,641,641,0
|
|
20241015,173800,79029492,641,641,641,641,0
|
|
20241015,173700,79029492,641,641,641,641,0
|
|
20241015,173600,79029492,641,641,641,641,0
|
|
20241015,173500,79029492,641,641,641,641,0
|
|
20241015,173400,79029492,641,641,641,641,0
|
|
20241015,173300,79029492,641,641,641,641,0
|
|
20241015,173200,79029492,641,641,641,641,0
|
|
20241015,173100,79029492,641,641,641,641,0
|
|
20241015,173000,79029492,641,641,641,641,0
|
|
20241015,172900,79029492,641,641,641,641,0
|
|
20241015,172800,79029492,641,641,641,641,0
|
|
20241015,172700,79029492,641,641,641,641,0
|
|
20241015,172600,79029492,641,641,641,641,0
|
|
20241015,172500,79029492,641,641,641,641,0
|
|
20241015,172400,79029492,641,641,641,641,3032
|
|
20241015,172300,79029492,641,641,641,641,0
|
|
20241015,172200,79029492,641,641,641,641,0
|
|
20241015,172100,79029492,641,641,641,641,0
|
|
20241015,172000,79029492,641,641,641,641,0
|
|
20241015,171900,79029492,641,641,641,641,0
|
|
20241015,171800,79029492,641,641,641,641,0
|
|
20241015,171700,79029492,641,641,641,641,0
|
|
20241015,171600,79029492,641,641,641,641,0
|
|
20241015,171500,79029492,641,641,641,641,0
|
|
20241015,171400,79029492,641,641,641,641,0
|
|
20241015,171300,79029492,641,641,641,641,0
|
|
20241015,171200,79029492,641,641,641,641,0
|
|
20241015,171100,79029492,641,641,641,641,0
|
|
20241015,171000,79029492,641,641,641,641,0
|
|
20241015,170900,79029492,641,641,641,641,0
|
|
20241015,170800,79029492,641,641,641,641,0
|
|
20241015,170700,79029492,641,641,641,641,0
|
|
20241015,170600,79029492,641,641,641,641,0
|
|
20241015,170500,79029492,641,641,641,641,0
|
|
20241015,170400,79029492,641,641,641,641,0
|
|
20241015,170300,79029492,641,641,641,641,0
|
|
20241015,170200,79029492,641,641,641,641,0
|
|
20241015,170100,79029492,641,641,641,641,0
|
|
20241015,170000,79029492,641,641,641,641,0
|
|
20241015,165900,79029492,641,641,641,641,0
|
|
20241015,165800,79029492,641,641,641,641,0
|
|
20241015,165700,79029492,641,641,641,641,0
|
|
20241015,165600,79029492,641,641,641,641,0
|
|
20241015,165500,79029492,641,641,641,641,0
|
|
20241015,165400,79029492,641,641,641,641,3032
|
|
20241015,165300,79029492,641,641,641,641,0
|
|
20241015,165200,79029492,641,641,641,641,0
|
|
20241015,165100,79029492,641,641,641,641,0
|
|
20241015,165000,79029492,641,641,641,641,0
|
|
20241015,164900,79029492,641,641,641,641,0
|
|
20241015,164800,79029492,641,641,641,641,0
|
|
20241015,164700,79029492,641,641,641,641,0
|
|
20241015,164600,79029492,641,641,641,641,0
|
|
20241015,164500,79029492,641,641,641,641,0
|
|
20241015,164400,79029492,641,641,641,641,0
|
|
20241015,164300,79029492,641,641,641,641,0
|
|
20241015,164200,79029492,641,641,641,641,0
|
|
20241015,164100,79029492,641,641,641,641,0
|
|
20241015,164000,79029492,641,641,641,641,0
|
|
20241015,163900,79029492,641,641,641,641,0
|
|
20241015,163800,79029492,641,641,641,641,0
|
|
20241015,163700,79029492,641,641,641,641,0
|
|
20241015,163600,79029492,641,641,641,641,0
|
|
20241015,163500,79029492,641,641,641,641,0
|
|
20241015,163400,79029492,641,641,641,641,0
|
|
20241015,163300,79029492,641,641,641,641,0
|
|
20241015,163200,79029492,641,641,641,641,0
|
|
20241015,163100,79029492,641,641,641,641,0
|
|
20241015,163000,79029492,641,641,641,641,0
|
|
20241015,162900,79029492,641,641,641,641,0
|
|
20241015,162800,79029492,641,641,641,641,0
|
|
20241015,162700,79029492,641,641,641,641,0
|
|
20241015,162600,79029492,641,641,641,641,0
|
|
20241015,162500,79029492,641,641,641,641,0
|
|
20241015,162400,79029492,641,641,641,641,3032
|
|
20241015,162300,79029492,641,641,641,641,0
|
|
20241015,162200,79029492,641,641,641,641,0
|
|
20241015,162100,79029492,641,641,641,641,0
|
|
20241015,162000,79029492,641,641,641,641,0
|
|
20241015,161900,79029492,641,641,641,641,0
|
|
20241015,161800,79029492,641,641,641,641,0
|
|
20241015,161700,79029492,641,641,641,641,0
|
|
20241015,161600,79029492,641,641,641,641,0
|
|
20241015,161500,79029492,641,641,641,641,0
|
|
20241015,161400,79029492,641,641,641,641,0
|
|
20241015,161300,79029492,641,641,641,641,0
|
|
20241015,161200,79029492,641,641,641,641,0
|
|
20241015,161100,79029492,641,641,641,641,0
|
|
20241015,161000,79029492,641,641,641,641,0
|
|
20241015,160900,79029492,641,641,641,641,0
|
|
20241015,160800,79029492,641,641,641,641,0
|
|
20241015,160700,79029492,641,641,641,641,0
|
|
20241015,160600,79029492,641,641,641,641,0
|
|
20241015,160500,79029492,641,641,641,641,0
|
|
20241015,160400,79029492,641,641,641,641,0
|
|
20241015,160300,79029492,641,641,641,641,0
|
|
20241015,160200,79029492,641,641,641,641,0
|
|
20241015,160100,79029492,641,641,641,641,0
|
|
20241015,160000,79029492,641,641,641,641,0
|
|
20241015,155900,79029492,641,641,641,641,0
|
|
20241015,155800,79029492,641,641,641,641,0
|
|
20241015,155700,79029492,641,641,641,641,0
|
|
20241015,155600,79029492,641,641,641,641,0
|
|
20241015,155500,79029492,641,641,641,641,0
|
|
20241015,155400,79029492,641,641,641,641,3032
|
|
20241015,155300,79029492,641,641,641,641,0
|
|
20241015,155200,79029492,641,641,641,641,0
|
|
20241015,155100,79029492,641,641,641,641,0
|
|
20241015,155000,79029492,641,641,641,641,0
|
|
20241015,154900,79029492,641,641,641,641,0
|
|
20241015,154800,79029492,641,641,641,641,0
|
|
20241015,154700,79029492,641,641,641,641,0
|
|
20241015,154600,79029492,641,641,641,641,0
|
|
20241015,154500,79029492,641,641,641,641,0
|
|
20241015,154400,79029492,641,641,641,641,0
|
|
20241015,154300,79029492,641,641,641,641,0
|
|
20241015,154200,79029492,641,641,641,641,0
|
|
20241015,154100,79029492,641,641,641,641,0
|
|
20241015,154000,79029492,641,641,641,641,0
|
|
20241015,153900,79029492,641,641,641,641,0
|
|
20241015,153800,79029492,641,641,641,641,0
|
|
20241015,153700,79029492,641,641,641,641,0
|
|
20241015,153600,79029492,641,641,641,641,0
|
|
20241015,153500,79029492,641,641,641,641,0
|
|
20241015,153400,79029492,641,641,641,641,0
|
|
20241015,153300,79029492,641,641,641,641,0
|
|
20241015,153200,79029492,641,641,641,641,0
|
|
20241015,153100,79029492,641,641,641,641,0
|
|
20241015,153000,79029492,641,641,641,641,3032
|
|
20241015,152900,77085980,641,641,641,641,0
|
|
20241015,152800,77085980,641,641,641,641,0
|
|
20241015,152700,77085980,641,641,641,641,0
|
|
20241015,152600,77085980,641,641,641,641,0
|
|
20241015,152500,77085980,641,641,641,641,0
|
|
20241015,152400,77085980,641,641,641,641,0
|
|
20241015,152300,77085980,641,641,641,641,0
|
|
20241015,152200,77085980,641,641,641,641,0
|
|
20241015,152100,77085980,641,641,641,641,0
|
|
20241015,152000,77085980,641,641,641,641,0
|
|
20241015,151900,77085980,641,641,641,641,1
|
|
20241015,151800,77085339,640,640,640,640,0
|
|
20241015,151700,77085339,640,640,640,640,0
|
|
20241015,151600,77085339,640,641,641,640,487
|
|
20241015,151500,76773657,640,641,641,640,112
|
|
20241015,151400,76701975,640,640,640,640,1082
|
|
20241015,151300,76009495,641,641,641,641,0
|
|
20241015,151200,76009495,641,641,641,641,1
|
|
20241015,151100,76008854,642,642,642,642,0
|
|
20241015,151000,76008854,642,642,642,642,0
|
|
20241015,150900,76008854,642,642,642,642,0
|
|
20241015,150800,76008854,642,642,642,642,0
|
|
20241015,150700,76008854,642,642,642,642,0
|
|
20241015,150600,76008854,642,642,642,642,0
|
|
20241015,150500,76008854,642,642,642,642,0
|
|
20241015,150400,76008854,642,642,642,642,0
|
|
20241015,150300,76008854,642,642,642,642,0
|
|
20241015,150200,76008854,642,642,642,642,0
|
|
20241015,150100,76008854,642,642,642,642,0
|
|
20241015,150000,76008854,642,642,642,642,10
|
|
20241015,145900,76002434,642,642,642,642,0
|
|
20241015,145800,76002434,642,642,642,642,0
|
|
20241015,145700,76002434,642,642,642,642,0
|
|
20241015,145600,76002434,642,642,642,642,0
|
|
20241015,145500,76002434,642,642,642,642,0
|
|
20241015,145400,76002434,642,642,642,642,0
|
|
20241015,145300,76002434,642,642,642,642,0
|
|
20241015,145200,76002434,642,642,642,642,0
|
|
20241015,145100,76002434,642,639,642,639,601
|
|
20241015,145000,75616754,638,638,638,638,191
|
|
20241015,144900,75494896,638,638,638,638,0
|
|
20241015,144800,75494896,638,638,638,638,0
|
|
20241015,144700,75494896,638,638,638,638,0
|
|
20241015,144600,75494896,638,638,638,638,0
|
|
20241015,144500,75494896,638,638,638,638,0
|
|
20241015,144400,75494896,638,638,638,638,0
|
|
20241015,144300,75494896,638,638,638,638,0
|
|
20241015,144200,75494896,638,638,638,638,0
|
|
20241015,144100,75494896,638,638,638,638,14
|
|
20241015,144000,75485964,642,642,642,642,0
|
|
20241015,143900,75485964,642,642,642,642,0
|
|
20241015,143800,75485964,642,642,642,642,0
|
|
20241015,143700,75485964,642,642,642,642,0
|
|
20241015,143600,75485964,642,642,642,642,0
|
|
20241015,143500,75485964,642,642,642,642,0
|
|
20241015,143400,75485964,642,639,642,639,1838
|
|
20241015,143300,74307889,638,638,638,638,0
|
|
20241015,143200,74307889,638,638,638,638,18
|
|
20241015,143100,74296405,638,638,638,638,0
|
|
20241015,143000,74296405,638,638,638,638,0
|
|
20241015,142900,74296405,638,638,638,638,0
|
|
20241015,142800,74296405,638,638,638,638,0
|
|
20241015,142700,74296405,638,638,638,638,0
|
|
20241015,142600,74296405,638,638,638,638,0
|
|
20241015,142500,74296405,638,638,638,638,0
|
|
20241015,142400,74296405,638,638,638,638,0
|
|
20241015,142300,74296405,638,638,638,638,0
|
|
20241015,142200,74296405,638,638,638,638,0
|
|
20241015,142100,74296405,638,638,638,638,0
|
|
20241015,142000,74296405,638,638,638,638,0
|
|
20241015,141900,74296405,638,638,638,638,0
|
|
20241015,141800,74296405,638,638,638,638,0
|
|
20241015,141700,74296405,638,638,638,638,0
|
|
20241015,141600,74296405,638,638,638,638,0
|
|
20241015,141500,74296405,638,638,638,638,196
|
|
20241015,141400,74171357,638,638,638,638,50
|
|
20241015,141300,74139457,638,638,638,638,0
|
|
20241015,141200,74139457,638,638,638,638,500
|
|
20241015,141100,73820457,637,638,638,637,800
|
|
20241015,141000,73310206,640,640,640,640,0
|
|
20241015,140900,73310206,640,640,640,640,0
|
|
20241015,140800,73310206,640,640,640,640,0
|
|
20241015,140700,73310206,640,640,640,640,4
|
|
20241015,140600,73307646,638,638,638,638,0
|
|
20241015,140500,73307646,638,638,638,638,200
|
|
20241015,140400,73180046,641,638,641,638,874
|
|
20241015,140300,72622335,642,642,642,642,0
|
|
20241015,140200,72622335,642,642,642,642,0
|
|
20241015,140100,72622335,642,642,642,642,0
|
|
20241015,140000,72622335,642,642,642,642,0
|
|
20241015,135900,72622335,642,642,642,642,0
|
|
20241015,135800,72622335,642,642,642,642,0
|
|
20241015,135700,72622335,642,642,642,642,0
|
|
20241015,135600,72622335,642,642,642,642,0
|
|
20241015,135500,72622335,642,642,642,642,4
|
|
20241015,135400,72619767,638,638,638,638,554
|
|
20241015,135300,72266315,638,638,638,638,0
|
|
20241015,135200,72266315,638,638,638,638,0
|
|
20241015,135100,72266315,638,638,638,638,0
|
|
20241015,135000,72266315,638,638,638,638,0
|
|
20241015,134900,72266315,638,638,638,638,0
|
|
20241015,134800,72266315,638,638,638,638,0
|
|
20241015,134700,72266315,638,639,639,638,1002
|
|
20241015,134600,71626681,643,643,643,643,0
|
|
20241015,134500,71626681,643,643,643,643,0
|
|
20241015,134400,71626681,643,643,643,643,0
|
|
20241015,134300,71626681,643,643,643,643,0
|
|
20241015,134200,71626681,643,643,643,643,0
|
|
20241015,134100,71626681,643,643,643,643,0
|
|
20241015,134000,71626681,643,643,643,643,0
|
|
20241015,133900,71626681,643,643,643,643,0
|
|
20241015,133800,71626681,643,643,643,643,0
|
|
20241015,133700,71626681,643,643,643,643,0
|
|
20241015,133600,71626681,643,643,643,643,0
|
|
20241015,133500,71626681,643,643,643,643,0
|
|
20241015,133400,71626681,643,643,643,643,0
|
|
20241015,133300,71626681,643,643,643,643,0
|
|
20241015,133200,71626681,643,643,643,643,0
|
|
20241015,133100,71626681,643,643,643,643,0
|
|
20241015,133000,71626681,643,643,643,643,0
|
|
20241015,132900,71626681,643,643,643,643,0
|
|
20241015,132800,71626681,643,643,643,643,0
|
|
20241015,132700,71626681,643,643,643,643,0
|
|
20241015,132600,71626681,643,643,643,643,0
|
|
20241015,132500,71626681,643,643,643,643,0
|
|
20241015,132400,71626681,643,643,643,643,0
|
|
20241015,132300,71626681,643,643,643,643,0
|
|
20241015,132200,71626681,643,643,643,643,0
|
|
20241015,132100,71626681,643,643,643,643,0
|
|
20241015,132000,71626681,643,643,643,643,0
|
|
20241015,131900,71626681,643,643,643,643,0
|
|
20241015,131800,71626681,643,643,643,643,0
|
|
20241015,131700,71626681,643,640,643,640,1559
|
|
20241015,131600,70625456,639,639,639,639,1
|
|
20241015,131500,70624817,639,639,639,639,0
|
|
20241015,131400,70624817,639,639,639,639,1180
|
|
20241015,131300,69870797,639,639,639,639,0
|
|
20241015,131200,69870797,639,639,639,639,0
|
|
20241015,131100,69870797,639,639,639,639,19
|
|
20241015,131000,69858656,639,639,639,639,0
|
|
20241015,130900,69858656,639,639,639,639,0
|
|
20241015,130800,69858656,639,639,639,639,19
|
|
20241015,130700,69846515,640,640,640,640,0
|
|
20241015,130600,69846515,640,640,640,640,0
|
|
20241015,130500,69846515,640,640,640,640,0
|
|
20241015,130400,69846515,640,640,640,640,237
|
|
20241015,130300,69694835,641,641,641,641,0
|
|
20241015,130200,69694835,641,641,641,641,0
|
|
20241015,130100,69694835,641,641,641,641,1
|
|
20241015,130000,69694194,638,638,638,638,0
|
|
20241015,125900,69694194,638,638,638,638,0
|
|
20241015,125800,69694194,638,638,638,638,0
|
|
20241015,125700,69694194,638,638,638,638,0
|
|
20241015,125600,69694194,638,638,638,638,0
|
|
20241015,125500,69694194,638,638,638,638,0
|
|
20241015,125400,69694194,638,638,638,638,0
|
|
20241015,125300,69694194,638,638,638,638,0
|
|
20241015,125200,69694194,638,638,638,638,0
|
|
20241015,125100,69694194,638,638,638,638,0
|
|
20241015,125000,69694194,638,638,638,638,0
|
|
20241015,124900,69694194,638,638,638,638,0
|
|
20241015,124800,69694194,638,638,638,638,0
|
|
20241015,124700,69694194,638,638,638,638,0
|
|
20241015,124600,69694194,638,638,638,638,0
|
|
20241015,124500,69694194,638,638,638,638,0
|
|
20241015,124400,69694194,638,638,638,638,0
|
|
20241015,124300,69694194,638,638,638,638,7
|
|
20241015,124200,69689728,641,641,641,641,0
|
|
20241015,124100,69689728,641,641,641,641,0
|
|
20241015,124000,69689728,641,641,641,641,0
|
|
20241015,123900,69689728,641,641,641,641,2
|
|
20241015,123800,69688446,641,641,641,641,0
|
|
20241015,123700,69688446,641,641,641,641,0
|
|
20241015,123600,69688446,641,641,641,641,0
|
|
20241015,123500,69688446,641,641,641,641,0
|
|
20241015,123400,69688446,641,641,641,641,0
|
|
20241015,123300,69688446,641,641,641,641,0
|
|
20241015,123200,69688446,641,641,641,641,0
|
|
20241015,123100,69688446,641,641,641,641,1
|
|
20241015,123000,69687805,637,637,637,637,0
|
|
20241015,122900,69687805,637,637,637,637,0
|
|
20241015,122800,69687805,637,637,637,637,0
|
|
20241015,122700,69687805,637,637,637,637,0
|
|
20241015,122600,69687805,637,637,637,637,0
|
|
20241015,122500,69687805,637,637,637,637,0
|
|
20241015,122400,69687805,637,640,640,637,41
|
|
20241015,122300,69661685,642,642,642,642,0
|
|
20241015,122200,69661685,642,642,642,642,0
|
|
20241015,122100,69661685,642,642,642,642,0
|
|
20241015,122000,69661685,642,642,642,642,0
|
|
20241015,121900,69661685,642,642,642,642,0
|
|
20241015,121800,69661685,642,642,642,642,0
|
|
20241015,121700,69661685,642,642,642,642,0
|
|
20241015,121600,69661685,642,642,642,642,0
|
|
20241015,121500,69661685,642,642,642,642,0
|
|
20241015,121400,69661685,642,642,642,642,0
|
|
20241015,121300,69661685,642,642,642,642,0
|
|
20241015,121200,69661685,642,642,642,642,0
|
|
20241015,121100,69661685,642,642,642,642,1
|
|
20241015,121000,69661043,636,636,636,636,0
|
|
20241015,120900,69661043,636,636,636,636,0
|
|
20241015,120800,69661043,636,636,636,636,0
|
|
20241015,120700,69661043,636,636,636,636,0
|
|
20241015,120600,69661043,636,636,636,636,0
|
|
20241015,120500,69661043,636,636,636,636,0
|
|
20241015,120400,69661043,636,636,636,636,0
|
|
20241015,120300,69661043,636,638,638,636,1927
|
|
20241015,120200,68434472,639,639,639,639,0
|
|
20241015,120100,68434472,639,639,639,639,19
|
|
20241015,120000,68422331,641,641,641,641,0
|
|
20241015,115900,68422331,641,641,641,641,0
|
|
20241015,115800,68422331,641,641,641,641,0
|
|
20241015,115700,68422331,641,640,641,640,22
|
|
20241015,115600,68408250,642,642,642,642,0
|
|
20241015,115500,68408250,642,642,642,642,0
|
|
20241015,115400,68408250,642,642,642,642,248
|
|
20241015,115300,68249034,637,637,637,637,1750
|
|
20241015,115200,67134284,636,640,640,636,1882
|
|
20241015,115100,65936928,641,641,641,641,0
|
|
20241015,115000,65936928,641,641,641,641,9
|
|
20241015,114900,65931159,641,641,641,641,4
|
|
20241015,114800,65928595,641,641,641,641,0
|
|
20241015,114700,65928595,641,641,641,641,5
|
|
20241015,114600,65925390,642,642,642,642,0
|
|
20241015,114500,65925390,642,642,642,642,21
|
|
20241015,114400,65911908,642,642,642,642,0
|
|
20241015,114300,65911908,642,642,642,642,18
|
|
20241015,114200,65900352,643,643,643,643,31
|
|
20241015,114100,65880419,643,643,643,643,0
|
|
20241015,114000,65880419,643,643,645,643,4796
|
|
20241015,113900,62796573,643,643,643,643,0
|
|
20241015,113800,62796573,643,643,643,643,77
|
|
20241015,113700,62747062,643,643,643,643,1
|
|
20241015,113600,62746419,642,642,642,642,18
|
|
20241015,113500,62734863,643,643,643,643,1
|
|
20241015,113400,62734220,642,643,643,642,335
|
|
20241015,113300,62519149,642,642,642,642,46
|
|
20241015,113200,62489617,642,641,642,637,10021
|
|
20241015,113100,56103845,639,642,642,639,338
|
|
20241015,113000,55887857,643,643,643,643,68
|
|
20241015,112900,55844133,643,642,643,642,108
|
|
20241015,112800,55774697,643,643,643,643,100
|
|
20241015,112700,55710397,643,643,643,643,1
|
|
20241015,112600,55709754,643,642,643,642,3948
|
|
20241015,112500,53175137,642,641,642,641,7735
|
|
20241015,112400,48210267,642,641,642,641,436
|
|
20241015,112300,47930748,641,641,641,641,0
|
|
20241015,112200,47930748,641,640,641,640,434
|
|
20241015,112100,47652581,640,640,640,640,1
|
|
20241015,112000,47651941,638,638,638,638,14727
|
|
20241015,111900,38256115,638,638,638,638,0
|
|
20241015,111800,38256115,638,638,638,638,10500
|
|
20241015,111700,31557115,637,637,637,637,0
|
|
20241015,111600,31557115,637,637,637,637,0
|
|
20241015,111500,31557115,637,637,637,637,0
|
|
20241015,111400,31557115,637,637,637,637,0
|
|
20241015,111300,31557115,637,637,637,637,0
|
|
20241015,111200,31557115,637,637,637,637,0
|
|
20241015,111100,31557115,637,637,637,637,19
|
|
20241015,111000,31545012,638,638,638,638,0
|
|
20241015,110900,31545012,638,638,638,638,0
|
|
20241015,110800,31545012,638,637,638,637,19
|
|
20241015,110700,31532908,637,637,637,637,1
|
|
20241015,110600,31532271,638,638,638,638,1499
|
|
20241015,110500,30575909,638,637,638,637,2
|
|
20241015,110400,30574634,638,637,638,637,200
|
|
20241015,110300,30447062,637,637,637,637,0
|
|
20241015,110200,30447062,637,637,637,637,8
|
|
20241015,110100,30441966,637,637,637,637,0
|
|
20241015,110000,30441966,637,637,637,637,0
|
|
20241015,105900,30441966,637,637,637,637,1
|
|
20241015,105800,30441329,636,636,636,636,0
|
|
20241015,105700,30441329,636,636,636,636,0
|
|
20241015,105600,30441329,636,636,636,636,18
|
|
20241015,105500,30429881,638,638,638,638,0
|
|
20241015,105400,30429881,638,636,638,636,213
|
|
20241015,105300,30294393,636,636,636,636,0
|
|
20241015,105200,30294393,636,636,636,636,0
|
|
20241015,105100,30294393,636,636,636,636,18
|
|
20241015,105000,30282945,637,637,637,637,0
|
|
20241015,104900,30282945,637,637,637,637,1942
|
|
20241015,104800,29045891,638,638,638,638,0
|
|
20241015,104700,29045891,638,637,638,637,160
|
|
20241015,104600,28943960,637,637,637,637,0
|
|
20241015,104500,28943960,637,637,637,637,154
|
|
20241015,104400,28845862,638,638,638,638,0
|
|
20241015,104300,28845862,638,638,638,638,0
|
|
20241015,104200,28845862,638,637,638,637,49
|
|
20241015,104100,28814624,639,639,639,639,1
|
|
20241015,104000,28813985,637,637,637,637,0
|
|
20241015,103900,28813985,637,637,637,637,0
|
|
20241015,103800,28813985,637,637,639,637,90
|
|
20241015,103700,28756607,638,638,638,638,0
|
|
20241015,103600,28756607,638,638,638,638,0
|
|
20241015,103500,28756607,638,638,638,638,0
|
|
20241015,103400,28756607,638,638,638,638,18
|
|
20241015,103300,28745123,637,637,637,637,190
|
|
20241015,103200,28624093,637,637,637,637,0
|
|
20241015,103100,28624093,637,637,637,637,0
|
|
20241015,103000,28624093,637,637,637,637,0
|
|
20241015,102900,28624093,637,637,637,637,0
|
|
20241015,102800,28624093,637,637,637,637,0
|
|
20241015,102700,28624093,637,637,637,637,570
|
|
20241015,102600,28261003,637,637,637,637,0
|
|
20241015,102500,28261003,637,637,637,637,100
|
|
20241015,102400,28197303,640,640,640,640,0
|
|
20241015,102300,28197303,640,640,640,640,0
|
|
20241015,102200,28197303,640,640,640,640,0
|
|
20241015,102100,28197303,640,640,640,640,18
|
|
20241015,102000,28185783,642,642,642,642,0
|
|
20241015,101900,28185783,642,642,642,642,0
|
|
20241015,101800,28185783,642,642,642,642,0
|
|
20241015,101700,28185783,642,642,642,642,0
|
|
20241015,101600,28185783,642,642,642,642,0
|
|
20241015,101500,28185783,642,638,642,638,2190
|
|
20241015,101400,26782250,637,637,637,637,0
|
|
20241015,101300,26782250,637,637,637,637,0
|
|
20241015,101200,26782250,637,637,637,637,44
|
|
20241015,101100,26754222,637,638,638,637,3736
|
|
20241015,101000,24374386,638,638,638,638,0
|
|
20241015,100900,24374386,638,638,638,638,0
|
|
20241015,100800,24374386,638,638,638,638,0
|
|
20241015,100700,24374386,638,638,638,638,0
|
|
20241015,100600,24374386,638,638,638,637,27
|
|
20241015,100500,24357179,637,637,637,637,0
|
|
20241015,100400,24357179,637,637,637,637,87
|
|
20241015,100300,24301760,638,638,638,638,71
|
|
20241015,100200,24256462,638,638,638,638,3
|
|
20241015,100100,24254548,637,638,638,637,5162
|
|
20241015,100000,20965211,638,638,638,638,11
|
|
20241015,095900,20958193,638,638,638,638,0
|
|
20241015,095800,20958193,638,637,638,637,10
|
|
20241015,095700,20951822,639,639,639,639,0
|
|
20241015,095600,20951822,639,639,639,639,0
|
|
20241015,095500,20951822,639,639,639,639,1
|
|
20241015,095400,20951183,637,637,637,637,0
|
|
20241015,095300,20951183,637,637,637,637,0
|
|
20241015,095200,20951183,637,637,637,637,786
|
|
20241015,095100,20450501,637,637,637,637,0
|
|
20241015,095000,20450501,637,637,637,637,0
|
|
20241015,094900,20450501,637,636,637,636,331
|
|
20241015,094800,20239984,637,638,638,637,19213
|
|
20241015,094700,7992090,638,638,638,638,794
|
|
20241015,094600,7485518,636,637,637,636,119
|
|
20241015,094500,7409833,637,637,637,637,100
|
|
20241015,094400,7346133,637,637,637,637,628
|
|
20241015,094300,6946097,638,638,638,638,23
|
|
20241015,094200,6931423,640,640,640,640,0
|
|
20241015,094100,6931423,640,640,640,640,2
|
|
20241015,094000,6930143,637,637,637,637,307
|
|
20241015,093900,6734584,637,637,637,637,3
|
|
20241015,093800,6732673,641,641,641,641,0
|
|
20241015,093700,6732673,641,641,641,641,0
|
|
20241015,093600,6732673,641,641,641,641,1
|
|
20241015,093500,6732032,637,638,638,637,1204
|
|
20241015,093400,5964868,638,638,642,638,907
|
|
20241015,093300,5385974,642,638,642,637,257
|
|
20241015,093200,5221930,642,642,642,642,57
|
|
20241015,093100,5185336,642,642,642,642,57
|
|
20241015,093000,5148742,642,642,642,642,114
|
|
20241015,092900,5075554,642,642,642,642,0
|
|
20241015,092800,5075554,642,641,642,641,57
|
|
20241015,092700,5038979,642,642,642,642,0
|
|
20241015,092600,5038979,642,642,642,642,0
|
|
20241015,092500,5038979,642,642,642,642,0
|
|
20241015,092400,5038979,642,642,642,642,0
|
|
20241015,092300,5038979,642,642,642,642,0
|
|
20241015,092200,5038979,642,642,642,642,0
|
|
20241015,092100,5038979,642,642,642,642,0
|
|
20241015,092000,5038979,642,642,642,642,0
|
|
20241015,091900,5038979,642,642,642,642,0
|
|
20241015,091800,5038979,642,642,642,642,0
|
|
20241015,091700,5038979,642,642,642,642,0
|
|
20241015,091600,5038979,642,642,642,642,0
|
|
20241015,091500,5038979,642,642,642,642,57
|
|
20241015,091400,5002385,642,641,642,641,3407
|
|
20241015,091300,2815157,642,642,642,642,57
|
|
20241015,091200,2778563,642,642,642,642,58
|
|
20241015,091100,2741327,642,637,642,637,502
|
|
20241015,091000,2421280,637,637,637,637,0
|
|
20241015,090900,2421280,637,637,637,637,80
|
|
20241015,090800,2370320,637,637,637,637,18
|
|
20241015,090700,2358854,637,637,637,637,199
|
|
20241015,090600,2232091,637,638,638,637,1005
|
|
20241015,090500,1591884,642,642,642,642,0
|
|
20241015,090400,1591884,642,642,642,642,0
|
|
20241015,090300,1591884,642,642,642,642,0
|
|
20241015,090200,1591884,642,636,642,636,13
|
|
20241015,090100,1583582,637,637,637,637,0
|
|
20241015,090000,1583582,637,637,637,637,2486
|