655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,195200,58809786,635,635,635,635,7318
|
|
20241016,195100,58809786,635,635,635,635,0
|
|
20241016,195000,58809786,635,635,635,635,0
|
|
20241016,194900,58809786,635,635,635,635,0
|
|
20241016,194800,58809786,635,635,635,635,0
|
|
20241016,194700,58809786,635,635,635,635,0
|
|
20241016,194600,58809786,635,635,635,635,0
|
|
20241016,194500,58809786,635,635,635,635,0
|
|
20241016,194400,58809786,635,635,635,635,0
|
|
20241016,194300,58809786,635,635,635,635,0
|
|
20241016,194200,58809786,635,635,635,635,0
|
|
20241016,194100,58809786,635,635,635,635,0
|
|
20241016,194000,58809786,635,635,635,635,0
|
|
20241016,193900,58809786,635,635,635,635,0
|
|
20241016,193800,58809786,635,635,635,635,0
|
|
20241016,193700,58809786,635,635,635,635,0
|
|
20241016,193600,58809786,635,635,635,635,0
|
|
20241016,193500,58809786,635,635,635,635,0
|
|
20241016,193400,58809786,635,635,635,635,0
|
|
20241016,193300,58809786,635,635,635,635,0
|
|
20241016,193200,58809786,635,635,635,635,0
|
|
20241016,193100,58809786,635,635,635,635,0
|
|
20241016,193000,58809786,635,635,635,635,0
|
|
20241016,192900,58809786,635,635,635,635,0
|
|
20241016,192800,58809786,635,635,635,635,0
|
|
20241016,192700,58809786,635,635,635,635,0
|
|
20241016,192600,58809786,635,635,635,635,0
|
|
20241016,192500,58809786,635,635,635,635,0
|
|
20241016,192400,58809786,635,635,635,635,0
|
|
20241016,192300,58809786,635,635,635,635,0
|
|
20241016,192200,58809786,635,635,635,635,7318
|
|
20241016,192100,58809786,635,635,635,635,0
|
|
20241016,192000,58809786,635,635,635,635,0
|
|
20241016,191900,58809786,635,635,635,635,0
|
|
20241016,191800,58809786,635,635,635,635,0
|
|
20241016,191700,58809786,635,635,635,635,0
|
|
20241016,191600,58809786,635,635,635,635,0
|
|
20241016,191500,58809786,635,635,635,635,0
|
|
20241016,191400,58809786,635,635,635,635,0
|
|
20241016,191300,58809786,635,635,635,635,0
|
|
20241016,191200,58809786,635,635,635,635,0
|
|
20241016,191100,58809786,635,635,635,635,0
|
|
20241016,191000,58809786,635,635,635,635,0
|
|
20241016,190900,58809786,635,635,635,635,0
|
|
20241016,190800,58809786,635,635,635,635,0
|
|
20241016,190700,58809786,635,635,635,635,0
|
|
20241016,190600,58809786,635,635,635,635,0
|
|
20241016,190500,58809786,635,635,635,635,0
|
|
20241016,190400,58809786,635,635,635,635,0
|
|
20241016,190300,58809786,635,635,635,635,0
|
|
20241016,190200,58809786,635,635,635,635,0
|
|
20241016,190100,58809786,635,635,635,635,0
|
|
20241016,190000,58809786,635,635,635,635,0
|
|
20241016,185900,58809786,635,635,635,635,0
|
|
20241016,185800,58809786,635,635,635,635,0
|
|
20241016,185700,58809786,635,635,635,635,0
|
|
20241016,185600,58809786,635,635,635,635,0
|
|
20241016,185500,58809786,635,635,635,635,0
|
|
20241016,185400,58809786,635,635,635,635,0
|
|
20241016,185300,58809786,635,635,635,635,0
|
|
20241016,185200,58809786,635,635,635,635,7318
|
|
20241016,185100,58809786,635,635,635,635,0
|
|
20241016,185000,58809786,635,635,635,635,0
|
|
20241016,184900,58809786,635,635,635,635,0
|
|
20241016,184800,58809786,635,635,635,635,0
|
|
20241016,184700,58809786,635,635,635,635,0
|
|
20241016,184600,58809786,635,635,635,635,0
|
|
20241016,184500,58809786,635,635,635,635,0
|
|
20241016,184400,58809786,635,635,635,635,0
|
|
20241016,184300,58809786,635,635,635,635,0
|
|
20241016,184200,58809786,635,635,635,635,0
|
|
20241016,184100,58809786,635,635,635,635,0
|
|
20241016,184000,58809786,635,635,635,635,0
|
|
20241016,183900,58809786,635,635,635,635,0
|
|
20241016,183800,58809786,635,635,635,635,0
|
|
20241016,183700,58809786,635,635,635,635,0
|
|
20241016,183600,58809786,635,635,635,635,0
|
|
20241016,183500,58809786,635,635,635,635,0
|
|
20241016,183400,58809786,635,635,635,635,0
|
|
20241016,183300,58809786,635,635,635,635,0
|
|
20241016,183200,58809786,635,635,635,635,0
|
|
20241016,183100,58809786,635,635,635,635,0
|
|
20241016,183000,58809786,635,635,635,635,0
|
|
20241016,182900,58809786,635,635,635,635,0
|
|
20241016,182800,58809786,635,635,635,635,0
|
|
20241016,182700,58809786,635,635,635,635,0
|
|
20241016,182600,58809786,635,635,635,635,0
|
|
20241016,182500,58809786,635,635,635,635,0
|
|
20241016,182400,58809786,635,635,635,635,0
|
|
20241016,182300,58809786,635,635,635,635,0
|
|
20241016,182200,58809786,635,635,635,635,7318
|
|
20241016,182100,58809786,635,635,635,635,0
|
|
20241016,182000,58809786,635,635,635,635,0
|
|
20241016,181900,58809786,635,635,635,635,0
|
|
20241016,181800,58809786,635,635,635,635,0
|
|
20241016,181700,58809786,635,635,635,635,0
|
|
20241016,181600,58809786,635,635,635,635,0
|
|
20241016,181500,58809786,635,635,635,635,0
|
|
20241016,181400,58809786,635,635,635,635,0
|
|
20241016,181300,58809786,635,635,635,635,0
|
|
20241016,181200,58809786,635,635,635,635,0
|
|
20241016,181100,58809786,635,635,635,635,0
|
|
20241016,181000,58809786,635,635,635,635,0
|
|
20241016,180900,58809786,635,635,635,635,0
|
|
20241016,180800,58809786,635,635,635,635,0
|
|
20241016,180700,58809786,635,635,635,635,0
|
|
20241016,180600,58809786,635,635,635,635,0
|
|
20241016,180500,58809786,635,635,635,635,0
|
|
20241016,180400,58809786,635,635,635,635,0
|
|
20241016,180300,58809786,635,635,635,635,0
|
|
20241016,180200,58809786,635,635,635,635,0
|
|
20241016,180100,58809786,635,635,635,635,0
|
|
20241016,180000,58809786,635,635,635,635,0
|
|
20241016,175900,58809786,635,635,635,635,0
|
|
20241016,175800,58809786,635,635,635,635,0
|
|
20241016,175700,58809786,635,635,635,635,0
|
|
20241016,175600,58809786,635,635,635,635,0
|
|
20241016,175500,58809786,635,635,635,635,0
|
|
20241016,175400,58809786,635,635,635,635,0
|
|
20241016,175300,58809786,635,635,635,635,0
|
|
20241016,175200,58809786,635,635,635,635,7318
|
|
20241016,175100,58809786,635,635,635,635,0
|
|
20241016,175000,58809786,635,635,635,635,0
|
|
20241016,174900,58809786,635,635,635,635,0
|
|
20241016,174800,58809786,635,635,635,635,0
|
|
20241016,174700,58809786,635,635,635,635,0
|
|
20241016,174600,58809786,635,635,635,635,0
|
|
20241016,174500,58809786,635,635,635,635,0
|
|
20241016,174400,58809786,635,635,635,635,0
|
|
20241016,174300,58809786,635,635,635,635,0
|
|
20241016,174200,58809786,635,635,635,635,0
|
|
20241016,174100,58809786,635,635,635,635,0
|
|
20241016,174000,58809786,635,635,635,635,0
|
|
20241016,173900,58809786,635,635,635,635,0
|
|
20241016,173800,58809786,635,635,635,635,0
|
|
20241016,173700,58809786,635,635,635,635,0
|
|
20241016,173600,58809786,635,635,635,635,0
|
|
20241016,173500,58809786,635,635,635,635,0
|
|
20241016,173400,58809786,635,635,635,635,0
|
|
20241016,173300,58809786,635,635,635,635,0
|
|
20241016,173200,58809786,635,635,635,635,0
|
|
20241016,173100,58809786,635,635,635,635,0
|
|
20241016,173000,58809786,635,635,635,635,0
|
|
20241016,172900,58809786,635,635,635,635,0
|
|
20241016,172800,58809786,635,635,635,635,0
|
|
20241016,172700,58809786,635,635,635,635,0
|
|
20241016,172600,58809786,635,635,635,635,0
|
|
20241016,172500,58809786,635,635,635,635,0
|
|
20241016,172400,58809786,635,635,635,635,0
|
|
20241016,172300,58809786,635,635,635,635,0
|
|
20241016,172200,58809786,635,635,635,635,7318
|
|
20241016,172100,58809786,635,635,635,635,0
|
|
20241016,172000,58809786,635,635,635,635,0
|
|
20241016,171900,58809786,635,635,635,635,0
|
|
20241016,171800,58809786,635,635,635,635,0
|
|
20241016,171700,58809786,635,635,635,635,0
|
|
20241016,171600,58809786,635,635,635,635,0
|
|
20241016,171500,58809786,635,635,635,635,0
|
|
20241016,171400,58809786,635,635,635,635,0
|
|
20241016,171300,58809786,635,635,635,635,0
|
|
20241016,171200,58809786,635,635,635,635,0
|
|
20241016,171100,58809786,635,635,635,635,0
|
|
20241016,171000,58809786,635,635,635,635,0
|
|
20241016,170900,58809786,635,635,635,635,0
|
|
20241016,170800,58809786,635,635,635,635,0
|
|
20241016,170700,58809786,635,635,635,635,0
|
|
20241016,170600,58809786,635,635,635,635,0
|
|
20241016,170500,58809786,635,635,635,635,0
|
|
20241016,170400,58809786,635,635,635,635,0
|
|
20241016,170300,58809786,635,635,635,635,0
|
|
20241016,170200,58809786,635,635,635,635,0
|
|
20241016,170100,58809786,635,635,635,635,0
|
|
20241016,170000,58809786,635,635,635,635,0
|
|
20241016,165900,58809786,635,635,635,635,0
|
|
20241016,165800,58809786,635,635,635,635,0
|
|
20241016,165700,58809786,635,635,635,635,0
|
|
20241016,165600,58809786,635,635,635,635,0
|
|
20241016,165500,58809786,635,635,635,635,0
|
|
20241016,165400,58809786,635,635,635,635,0
|
|
20241016,165300,58809786,635,635,635,635,0
|
|
20241016,165200,58809786,635,635,635,635,7318
|
|
20241016,165100,58809786,635,635,635,635,0
|
|
20241016,165000,58809786,635,635,635,635,0
|
|
20241016,164900,58809786,635,635,635,635,0
|
|
20241016,164800,58809786,635,635,635,635,0
|
|
20241016,164700,58809786,635,635,635,635,0
|
|
20241016,164600,58809786,635,635,635,635,0
|
|
20241016,164500,58809786,635,635,635,635,0
|
|
20241016,164400,58809786,635,635,635,635,0
|
|
20241016,164300,58809786,635,635,635,635,0
|
|
20241016,164200,58809786,635,635,635,635,0
|
|
20241016,164100,58809786,635,635,635,635,0
|
|
20241016,164000,58809786,635,635,635,635,0
|
|
20241016,163900,58809786,635,635,635,635,0
|
|
20241016,163800,58809786,635,635,635,635,0
|
|
20241016,163700,58809786,635,635,635,635,0
|
|
20241016,163600,58809786,635,635,635,635,0
|
|
20241016,163500,58809786,635,635,635,635,0
|
|
20241016,163400,58809786,635,635,635,635,0
|
|
20241016,163300,58809786,635,635,635,635,0
|
|
20241016,163200,58809786,635,635,635,635,0
|
|
20241016,163100,58809786,635,635,635,635,0
|
|
20241016,163000,58809786,635,635,635,635,0
|
|
20241016,162900,58809786,635,635,635,635,0
|
|
20241016,162800,58809786,635,635,635,635,0
|
|
20241016,162700,58809786,635,635,635,635,0
|
|
20241016,162600,58809786,635,635,635,635,0
|
|
20241016,162500,58809786,635,635,635,635,0
|
|
20241016,162400,58809786,635,635,635,635,0
|
|
20241016,162300,58809786,635,635,635,635,0
|
|
20241016,162200,58809786,635,635,635,635,7318
|
|
20241016,162100,58809786,635,635,635,635,0
|
|
20241016,162000,58809786,635,635,635,635,0
|
|
20241016,161900,58809786,635,635,635,635,0
|
|
20241016,161800,58809786,635,635,635,635,0
|
|
20241016,161700,58809786,635,635,635,635,0
|
|
20241016,161600,58809786,635,635,635,635,0
|
|
20241016,161500,58809786,635,635,635,635,0
|
|
20241016,161400,58809786,635,635,635,635,0
|
|
20241016,161300,58809786,635,635,635,635,0
|
|
20241016,161200,58809786,635,635,635,635,0
|
|
20241016,161100,58809786,635,635,635,635,0
|
|
20241016,161000,58809786,635,635,635,635,0
|
|
20241016,160900,58809786,635,635,635,635,0
|
|
20241016,160800,58809786,635,635,635,635,0
|
|
20241016,160700,58809786,635,635,635,635,0
|
|
20241016,160600,58809786,635,635,635,635,0
|
|
20241016,160500,58809786,635,635,635,635,0
|
|
20241016,160400,58809786,635,635,635,635,0
|
|
20241016,160300,58809786,635,635,635,635,0
|
|
20241016,160200,58809786,635,635,635,635,0
|
|
20241016,160100,58809786,635,635,635,635,0
|
|
20241016,160000,58809786,635,635,635,635,0
|
|
20241016,155900,58809786,635,635,635,635,0
|
|
20241016,155800,58809786,635,635,635,635,0
|
|
20241016,155700,58809786,635,635,635,635,0
|
|
20241016,155600,58809786,635,635,635,635,0
|
|
20241016,155500,58809786,635,635,635,635,0
|
|
20241016,155400,58809786,635,635,635,635,0
|
|
20241016,155300,58809786,635,635,635,635,0
|
|
20241016,155200,58809786,635,635,635,635,7318
|
|
20241016,155100,58809786,635,635,635,635,0
|
|
20241016,155000,58809786,635,635,635,635,0
|
|
20241016,154900,58809786,635,635,635,635,0
|
|
20241016,154800,58809786,635,635,635,635,0
|
|
20241016,154700,58809786,635,635,635,635,0
|
|
20241016,154600,58809786,635,635,635,635,0
|
|
20241016,154500,58809786,635,635,635,635,0
|
|
20241016,154400,58809786,635,635,635,635,0
|
|
20241016,154300,58809786,635,635,635,635,0
|
|
20241016,154200,58809786,635,635,635,635,0
|
|
20241016,154100,58809786,635,635,635,635,0
|
|
20241016,154000,58809786,635,635,635,635,0
|
|
20241016,153900,58809786,635,635,635,635,0
|
|
20241016,153800,58809786,635,635,635,635,0
|
|
20241016,153700,58809786,635,635,635,635,0
|
|
20241016,153600,58809786,635,635,635,635,0
|
|
20241016,153500,58809786,635,635,635,635,0
|
|
20241016,153400,58809786,635,635,635,635,0
|
|
20241016,153300,58809786,635,635,635,635,0
|
|
20241016,153200,58809786,635,635,635,635,0
|
|
20241016,153100,58809786,635,635,635,635,0
|
|
20241016,153000,58809786,635,635,635,635,7318
|
|
20241016,152900,54162856,642,642,642,642,0
|
|
20241016,152800,54162856,642,642,642,642,0
|
|
20241016,152700,54162856,642,642,642,642,0
|
|
20241016,152600,54162856,642,642,642,642,0
|
|
20241016,152500,54162856,642,642,642,642,0
|
|
20241016,152400,54162856,642,642,642,642,0
|
|
20241016,152300,54162856,642,642,642,642,0
|
|
20241016,152200,54162856,642,642,642,642,0
|
|
20241016,152100,54162856,642,642,642,642,0
|
|
20241016,152000,54162856,642,642,642,642,0
|
|
20241016,151900,54162856,642,642,642,642,0
|
|
20241016,151800,54162856,642,642,642,642,0
|
|
20241016,151700,54162856,642,642,642,642,0
|
|
20241016,151600,54162856,642,642,642,642,0
|
|
20241016,151500,54162856,642,642,642,642,0
|
|
20241016,151400,54162856,642,642,642,642,0
|
|
20241016,151300,54162856,642,642,642,642,0
|
|
20241016,151200,54162856,642,642,642,642,0
|
|
20241016,151100,54162856,642,642,642,642,10
|
|
20241016,151000,54156436,642,642,642,642,8
|
|
20241016,150900,54151300,646,646,646,646,0
|
|
20241016,150800,54151300,646,646,646,646,0
|
|
20241016,150700,54151300,646,643,646,643,2363
|
|
20241016,150600,52627895,641,641,641,641,108
|
|
20241016,150500,52558667,643,643,643,643,0
|
|
20241016,150400,52558667,643,643,643,643,0
|
|
20241016,150300,52558667,643,643,643,643,10
|
|
20241016,150200,52552237,646,646,646,646,0
|
|
20241016,150100,52552237,646,646,646,646,0
|
|
20241016,150000,52552237,646,646,646,646,0
|
|
20241016,145900,52552237,646,646,646,646,0
|
|
20241016,145800,52552237,646,646,646,646,0
|
|
20241016,145700,52552237,646,646,646,646,0
|
|
20241016,145600,52552237,646,646,646,646,0
|
|
20241016,145500,52552237,646,646,646,646,0
|
|
20241016,145400,52552237,646,646,646,646,0
|
|
20241016,145300,52552237,646,646,646,646,0
|
|
20241016,145200,52552237,646,646,646,646,0
|
|
20241016,145100,52552237,646,644,646,644,645
|
|
20241016,145000,52136273,644,644,644,644,0
|
|
20241016,144900,52136273,644,644,644,644,0
|
|
20241016,144800,52136273,644,644,644,644,0
|
|
20241016,144700,52136273,644,644,644,644,0
|
|
20241016,144600,52136273,644,644,644,644,0
|
|
20241016,144500,52136273,644,644,644,644,0
|
|
20241016,144400,52136273,644,644,644,644,0
|
|
20241016,144300,52136273,644,644,644,644,0
|
|
20241016,144200,52136273,644,644,644,644,0
|
|
20241016,144100,52136273,644,644,644,644,0
|
|
20241016,144000,52136273,644,644,644,644,40
|
|
20241016,143900,52110513,646,646,646,646,0
|
|
20241016,143800,52110513,646,646,646,646,0
|
|
20241016,143700,52110513,646,646,646,646,0
|
|
20241016,143600,52110513,646,646,646,646,0
|
|
20241016,143500,52110513,646,646,646,646,0
|
|
20241016,143400,52110513,646,646,646,646,0
|
|
20241016,143300,52110513,646,646,646,646,0
|
|
20241016,143200,52110513,646,646,646,646,0
|
|
20241016,143100,52110513,646,646,646,646,0
|
|
20241016,143000,52110513,646,646,646,646,0
|
|
20241016,142900,52110513,646,640,646,640,1569
|
|
20241016,142800,51103220,638,638,638,638,273
|
|
20241016,142700,50929046,640,640,640,640,0
|
|
20241016,142600,50929046,640,640,640,640,0
|
|
20241016,142500,50929046,640,640,640,640,0
|
|
20241016,142400,50929046,640,640,640,640,0
|
|
20241016,142300,50929046,640,640,640,640,0
|
|
20241016,142200,50929046,640,640,640,640,0
|
|
20241016,142100,50929046,640,640,640,640,0
|
|
20241016,142000,50929046,640,640,640,640,0
|
|
20241016,141900,50929046,640,640,640,640,1
|
|
20241016,141800,50928406,639,639,639,639,0
|
|
20241016,141700,50928406,639,639,639,639,1837
|
|
20241016,141600,49754563,640,640,640,640,0
|
|
20241016,141500,49754563,640,640,640,640,0
|
|
20241016,141400,49754563,640,640,640,640,9
|
|
20241016,141300,49748803,639,639,639,639,0
|
|
20241016,141200,49748803,639,639,639,639,0
|
|
20241016,141100,49748803,639,639,639,639,0
|
|
20241016,141000,49748803,639,639,639,639,0
|
|
20241016,140900,49748803,639,639,639,639,54
|
|
20241016,140800,49714297,639,639,639,639,3
|
|
20241016,140700,49712380,639,639,639,639,1
|
|
20241016,140600,49711741,638,638,638,638,13
|
|
20241016,140500,49703447,638,638,638,638,0
|
|
20241016,140400,49703447,638,638,638,638,0
|
|
20241016,140300,49703447,638,638,638,638,628
|
|
20241016,140200,49302783,639,639,639,639,53
|
|
20241016,140100,49268916,638,638,638,638,13
|
|
20241016,140000,49260622,640,640,640,640,0
|
|
20241016,135900,49260622,640,640,640,640,0
|
|
20241016,135800,49260622,640,640,640,640,0
|
|
20241016,135700,49260622,640,640,640,640,0
|
|
20241016,135600,49260622,640,640,640,640,0
|
|
20241016,135500,49260622,640,640,640,640,1569
|
|
20241016,135400,48256462,640,640,640,640,0
|
|
20241016,135300,48256462,640,640,640,640,200
|
|
20241016,135200,48128462,640,640,640,640,0
|
|
20241016,135100,48128462,640,640,640,640,70
|
|
20241016,135000,48083662,640,640,640,640,0
|
|
20241016,134900,48083662,640,640,640,640,0
|
|
20241016,134800,48083662,640,640,640,640,0
|
|
20241016,134700,48083662,640,640,640,640,1
|
|
20241016,134600,48083022,637,637,637,637,0
|
|
20241016,134500,48083022,637,637,637,637,0
|
|
20241016,134400,48083022,637,637,637,637,0
|
|
20241016,134300,48083022,637,637,637,637,0
|
|
20241016,134200,48083022,637,637,637,637,50
|
|
20241016,134100,48051172,640,640,640,640,0
|
|
20241016,134000,48051172,640,640,640,640,0
|
|
20241016,133900,48051172,640,640,640,640,0
|
|
20241016,133800,48051172,640,640,640,640,0
|
|
20241016,133700,48051172,640,640,640,640,0
|
|
20241016,133600,48051172,640,640,640,640,666
|
|
20241016,133500,47624932,640,640,640,640,0
|
|
20241016,133400,47624932,640,639,640,639,1570
|
|
20241016,133300,46620829,637,637,637,637,0
|
|
20241016,133200,46620829,637,637,637,637,0
|
|
20241016,133100,46620829,637,637,637,637,0
|
|
20241016,133000,46620829,637,637,637,637,1766
|
|
20241016,132900,45495887,638,638,638,638,0
|
|
20241016,132800,45495887,638,638,638,638,0
|
|
20241016,132700,45495887,638,638,638,638,0
|
|
20241016,132600,45495887,638,638,638,638,0
|
|
20241016,132500,45495887,638,638,638,638,0
|
|
20241016,132400,45495887,638,638,638,638,0
|
|
20241016,132300,45495887,638,638,638,638,0
|
|
20241016,132200,45495887,638,638,638,638,0
|
|
20241016,132100,45495887,638,638,638,638,0
|
|
20241016,132000,45495887,638,638,638,638,0
|
|
20241016,131900,45495887,638,638,638,638,0
|
|
20241016,131800,45495887,638,638,638,638,0
|
|
20241016,131700,45495887,638,638,638,638,0
|
|
20241016,131600,45495887,638,638,638,638,0
|
|
20241016,131500,45495887,638,638,638,638,0
|
|
20241016,131400,45495887,638,638,638,638,0
|
|
20241016,131300,45495887,638,638,638,638,1
|
|
20241016,131200,45495249,638,638,638,638,0
|
|
20241016,131100,45495249,638,638,638,638,2000
|
|
20241016,131000,44219249,639,639,639,639,0
|
|
20241016,130900,44219249,639,639,639,639,0
|
|
20241016,130800,44219249,639,639,639,639,1
|
|
20241016,130700,44218610,639,639,639,639,0
|
|
20241016,130600,44218610,639,639,639,639,500
|
|
20241016,130500,43899110,639,639,639,639,470
|
|
20241016,130400,43598780,637,637,637,637,0
|
|
20241016,130300,43598780,637,637,637,637,0
|
|
20241016,130200,43598780,637,637,637,637,0
|
|
20241016,130100,43598780,637,637,637,637,0
|
|
20241016,130000,43598780,637,637,637,637,0
|
|
20241016,125900,43598780,637,637,637,637,0
|
|
20241016,125800,43598780,637,637,637,637,0
|
|
20241016,125700,43598780,637,637,637,637,0
|
|
20241016,125600,43598780,637,637,637,637,0
|
|
20241016,125500,43598780,637,637,637,637,0
|
|
20241016,125400,43598780,637,637,637,637,0
|
|
20241016,125300,43598780,637,637,637,637,0
|
|
20241016,125200,43598780,637,637,637,637,157
|
|
20241016,125100,43498771,637,637,637,637,0
|
|
20241016,125000,43498771,637,637,637,637,13
|
|
20241016,124900,43490490,637,637,637,637,0
|
|
20241016,124800,43490490,637,637,637,637,0
|
|
20241016,124700,43490490,637,637,637,637,0
|
|
20241016,124600,43490490,637,637,637,637,0
|
|
20241016,124500,43490490,637,637,637,637,0
|
|
20241016,124400,43490490,637,637,637,637,2501
|
|
20241016,124300,41897353,637,637,637,637,0
|
|
20241016,124200,41897353,637,637,637,637,0
|
|
20241016,124100,41897353,637,637,637,637,0
|
|
20241016,124000,41897353,637,637,637,637,70
|
|
20241016,123900,41852763,637,637,637,637,557
|
|
20241016,123800,41497954,638,638,638,638,0
|
|
20241016,123700,41497954,638,638,638,638,0
|
|
20241016,123600,41497954,638,638,638,638,0
|
|
20241016,123500,41497954,638,637,638,637,197
|
|
20241016,123400,41372435,638,638,638,638,305
|
|
20241016,123300,41177845,639,639,639,639,0
|
|
20241016,123200,41177845,639,639,639,639,0
|
|
20241016,123100,41177845,639,639,639,639,0
|
|
20241016,123000,41177845,639,639,639,639,1
|
|
20241016,122900,41177206,638,638,638,638,0
|
|
20241016,122800,41177206,638,638,638,638,5
|
|
20241016,122700,41174016,638,638,638,638,0
|
|
20241016,122600,41174016,638,638,638,638,2
|
|
20241016,122500,41172740,638,638,638,638,588
|
|
20241016,122400,40797596,640,640,640,640,0
|
|
20241016,122300,40797596,640,640,640,640,0
|
|
20241016,122200,40797596,640,640,640,640,0
|
|
20241016,122100,40797596,640,640,640,640,1
|
|
20241016,122000,40796956,639,639,639,639,1
|
|
20241016,121900,40796317,639,639,639,639,0
|
|
20241016,121800,40796317,639,639,639,639,0
|
|
20241016,121700,40796317,639,639,639,639,0
|
|
20241016,121600,40796317,639,639,639,639,0
|
|
20241016,121500,40796317,639,639,639,639,0
|
|
20241016,121400,40796317,639,639,639,639,0
|
|
20241016,121300,40796317,639,639,639,639,10
|
|
20241016,121200,40789927,639,639,639,639,0
|
|
20241016,121100,40789927,639,639,639,639,0
|
|
20241016,121000,40789927,639,639,639,639,0
|
|
20241016,120900,40789927,639,639,639,639,0
|
|
20241016,120800,40789927,639,639,639,639,0
|
|
20241016,120700,40789927,639,639,639,639,0
|
|
20241016,120600,40789927,639,639,639,639,1
|
|
20241016,120500,40789288,639,639,639,639,50
|
|
20241016,120400,40757338,639,639,639,639,0
|
|
20241016,120300,40757338,639,639,639,639,0
|
|
20241016,120200,40757338,639,639,639,639,521
|
|
20241016,120100,40424419,641,641,641,641,0
|
|
20241016,120000,40424419,641,641,641,641,0
|
|
20241016,115900,40424419,641,641,641,641,0
|
|
20241016,115800,40424419,641,641,641,641,0
|
|
20241016,115700,40424419,641,641,641,641,0
|
|
20241016,115600,40424419,641,641,641,641,0
|
|
20241016,115500,40424419,641,641,641,641,0
|
|
20241016,115400,40424419,641,641,641,641,0
|
|
20241016,115300,40424419,641,641,641,641,0
|
|
20241016,115200,40424419,641,641,641,641,0
|
|
20241016,115100,40424419,641,641,641,641,0
|
|
20241016,115000,40424419,641,641,641,641,0
|
|
20241016,114900,40424419,641,641,641,641,0
|
|
20241016,114800,40424419,641,641,641,641,0
|
|
20241016,114700,40424419,641,641,641,641,0
|
|
20241016,114600,40424419,641,641,641,641,0
|
|
20241016,114500,40424419,641,641,641,641,0
|
|
20241016,114400,40424419,641,641,641,641,0
|
|
20241016,114300,40424419,641,641,641,641,0
|
|
20241016,114200,40424419,641,641,641,641,0
|
|
20241016,114100,40424419,641,641,641,641,0
|
|
20241016,114000,40424419,641,641,641,641,0
|
|
20241016,113900,40424419,641,641,641,641,0
|
|
20241016,113800,40424419,641,641,641,641,0
|
|
20241016,113700,40424419,641,641,641,641,0
|
|
20241016,113600,40424419,641,641,641,641,0
|
|
20241016,113500,40424419,641,641,641,641,0
|
|
20241016,113400,40424419,641,641,641,641,0
|
|
20241016,113300,40424419,641,641,641,641,0
|
|
20241016,113200,40424419,641,641,641,641,0
|
|
20241016,113100,40424419,641,641,641,641,0
|
|
20241016,113000,40424419,641,641,641,641,0
|
|
20241016,112900,40424419,641,641,641,641,0
|
|
20241016,112800,40424419,641,641,641,641,0
|
|
20241016,112700,40424419,641,641,641,641,0
|
|
20241016,112600,40424419,641,641,641,641,0
|
|
20241016,112500,40424419,641,641,641,641,10
|
|
20241016,112400,40418009,637,637,637,637,0
|
|
20241016,112300,40418009,637,637,637,637,0
|
|
20241016,112200,40418009,637,637,637,637,513
|
|
20241016,112100,40091228,641,640,641,640,10
|
|
20241016,112000,40084827,640,640,640,640,491
|
|
20241016,111900,39770587,640,640,640,640,0
|
|
20241016,111800,39770587,640,640,640,640,0
|
|
20241016,111700,39770587,640,640,640,640,12
|
|
20241016,111600,39762907,640,640,640,640,19
|
|
20241016,111500,39750747,640,640,640,640,0
|
|
20241016,111400,39750747,640,640,640,640,0
|
|
20241016,111300,39750747,640,640,640,640,0
|
|
20241016,111200,39750747,640,640,640,640,0
|
|
20241016,111100,39750747,640,640,640,640,0
|
|
20241016,111000,39750747,640,640,640,640,0
|
|
20241016,110900,39750747,640,640,640,640,0
|
|
20241016,110800,39750747,640,640,640,640,0
|
|
20241016,110700,39750747,640,640,640,640,0
|
|
20241016,110600,39750747,640,640,640,640,0
|
|
20241016,110500,39750747,640,640,640,640,0
|
|
20241016,110400,39750747,640,640,640,640,72
|
|
20241016,110300,39704667,640,640,640,640,0
|
|
20241016,110200,39704667,640,640,640,640,10
|
|
20241016,110100,39698267,640,640,640,640,1
|
|
20241016,110000,39697627,636,636,636,636,0
|
|
20241016,105900,39697627,636,636,636,636,0
|
|
20241016,105800,39697627,636,636,636,636,0
|
|
20241016,105700,39697627,636,636,636,636,0
|
|
20241016,105600,39697627,636,636,636,636,0
|
|
20241016,105500,39697627,636,636,636,636,0
|
|
20241016,105400,39697627,636,636,636,636,109
|
|
20241016,105300,39628303,636,636,636,636,0
|
|
20241016,105200,39628303,636,636,636,636,200
|
|
20241016,105100,39501103,636,636,636,636,20
|
|
20241016,105000,39488383,632,632,632,632,0
|
|
20241016,104900,39488383,632,632,632,632,0
|
|
20241016,104800,39488383,632,641,641,632,15000
|
|
20241016,104700,29950238,640,640,640,640,0
|
|
20241016,104600,29950238,640,640,640,640,0
|
|
20241016,104500,29950238,640,640,640,640,0
|
|
20241016,104400,29950238,640,640,640,640,0
|
|
20241016,104300,29950238,640,644,644,640,12073
|
|
20241016,104200,22220117,644,644,644,644,0
|
|
20241016,104100,22220117,644,644,644,644,0
|
|
20241016,104000,22220117,644,644,644,644,0
|
|
20241016,103900,22220117,644,644,644,644,0
|
|
20241016,103800,22220117,644,644,644,644,0
|
|
20241016,103700,22220117,644,644,644,644,21
|
|
20241016,103600,22206593,644,644,644,644,0
|
|
20241016,103500,22206593,644,644,644,644,0
|
|
20241016,103400,22206593,644,644,644,644,0
|
|
20241016,103300,22206593,644,644,644,644,1
|
|
20241016,103200,22205949,641,641,641,641,0
|
|
20241016,103100,22205949,641,641,641,641,0
|
|
20241016,103000,22205949,641,641,641,641,0
|
|
20241016,102900,22205949,641,641,641,641,0
|
|
20241016,102800,22205949,641,641,641,641,8
|
|
20241016,102700,22200821,641,643,643,641,2000
|
|
20241016,102600,20917037,644,645,645,644,48
|
|
20241016,102500,20886124,644,644,644,644,0
|
|
20241016,102400,20886124,644,644,644,644,0
|
|
20241016,102300,20886124,644,644,644,644,77
|
|
20241016,102200,20836536,645,645,645,645,3
|
|
20241016,102100,20834601,646,646,646,646,0
|
|
20241016,102000,20834601,646,646,646,646,0
|
|
20241016,101900,20834601,646,646,646,646,0
|
|
20241016,101800,20834601,646,646,646,646,0
|
|
20241016,101700,20834601,646,646,646,646,0
|
|
20241016,101600,20834601,646,646,646,646,16
|
|
20241016,101500,20824265,646,646,646,646,0
|
|
20241016,101400,20824265,646,646,646,646,1
|
|
20241016,101300,20823619,647,647,647,647,0
|
|
20241016,101200,20823619,647,647,647,647,426
|
|
20241016,101100,20547997,647,647,647,647,17
|
|
20241016,101000,20536998,646,646,646,646,0
|
|
20241016,100900,20536998,646,646,646,646,0
|
|
20241016,100800,20536998,646,646,646,646,0
|
|
20241016,100700,20536998,646,646,646,646,1
|
|
20241016,100600,20536352,646,646,646,646,22
|
|
20241016,100500,20522140,646,646,646,646,0
|
|
20241016,100400,20522140,646,646,646,646,65
|
|
20241016,100300,20480150,648,648,648,648,0
|
|
20241016,100200,20480150,648,645,648,645,502
|
|
20241016,100100,20156351,648,648,648,648,0
|
|
20241016,100000,20156351,648,648,648,648,0
|
|
20241016,095900,20156351,648,648,648,648,0
|
|
20241016,095800,20156351,648,648,648,648,0
|
|
20241016,095700,20156351,648,648,648,648,0
|
|
20241016,095600,20156351,648,648,648,648,1
|
|
20241016,095500,20155703,643,643,643,643,0
|
|
20241016,095400,20155703,643,643,643,643,0
|
|
20241016,095300,20155703,643,643,643,643,0
|
|
20241016,095200,20155703,643,643,643,643,500
|
|
20241016,095100,19834203,643,643,643,643,0
|
|
20241016,095000,19834203,643,643,643,643,0
|
|
20241016,094900,19834203,643,643,643,643,0
|
|
20241016,094800,19834203,643,643,643,643,0
|
|
20241016,094700,19834203,643,643,643,643,0
|
|
20241016,094600,19834203,643,643,643,643,0
|
|
20241016,094500,19834203,643,643,643,643,0
|
|
20241016,094400,19834203,643,651,651,643,803
|
|
20241016,094300,19317486,651,651,651,651,36
|
|
20241016,094200,19294050,649,651,651,649,54
|
|
20241016,094100,19259002,651,649,651,649,3
|
|
20241016,094000,19257053,651,651,651,651,0
|
|
20241016,093900,19257053,651,651,651,651,5
|
|
20241016,093800,19253798,651,649,651,649,140
|
|
20241016,093700,19162820,649,649,649,649,0
|
|
20241016,093600,19162820,649,649,649,649,0
|
|
20241016,093500,19162820,649,649,649,649,0
|
|
20241016,093400,19162820,649,649,649,649,0
|
|
20241016,093300,19162820,649,649,649,649,278
|
|
20241016,093200,18982398,652,652,652,652,0
|
|
20241016,093100,18982398,652,652,653,652,1020
|
|
20241016,093000,18317039,653,651,653,651,1000
|
|
20241016,092900,17664813,649,652,652,649,400
|
|
20241016,092800,17404913,652,648,652,648,7305
|
|
20241016,092700,12661288,649,649,649,649,0
|
|
20241016,092600,12661288,649,649,649,649,0
|
|
20241016,092500,12661288,649,649,649,649,0
|
|
20241016,092400,12661288,649,649,649,649,0
|
|
20241016,092300,12661288,649,647,649,647,5
|
|
20241016,092200,12658046,646,646,646,646,933
|
|
20241016,092100,12055328,646,646,646,646,3
|
|
20241016,092000,12053390,645,645,645,645,0
|
|
20241016,091900,12053390,645,645,645,645,5
|
|
20241016,091800,12050165,641,643,643,641,4435
|
|
20241016,091700,9207027,643,643,643,643,100
|
|
20241016,091600,9142727,643,646,646,643,6
|
|
20241016,091500,9138866,643,643,643,643,1
|
|
20241016,091400,9138223,642,647,650,642,2947
|
|
20241016,091300,7222831,646,643,646,643,44
|
|
20241016,091200,7194419,642,642,642,642,30
|
|
20241016,091100,7175159,641,641,641,641,7
|
|
20241016,091000,7170672,640,640,640,640,0
|
|
20241016,090900,7170672,640,641,641,640,201
|
|
20241016,090800,7041832,640,640,640,640,0
|
|
20241016,090700,7041832,640,640,640,640,0
|
|
20241016,090600,7041832,640,640,640,640,2776
|
|
20241016,090500,5265192,641,641,641,641,0
|
|
20241016,090400,5265192,641,641,641,641,0
|
|
20241016,090300,5265192,641,641,641,641,0
|
|
20241016,090200,5265192,641,641,641,641,0
|
|
20241016,090100,5265192,641,642,644,641,5266
|
|
20241016,090000,1889668,641,641,641,641,2948
|