681 lines
29 KiB
CSV
681 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,201800,94507700,744,744,744,744,5255
|
|
20241014,201700,94507700,744,744,744,744,0
|
|
20241014,201600,94507700,744,744,744,744,0
|
|
20241014,201500,94507700,744,744,744,744,0
|
|
20241014,201400,94507700,744,744,744,744,0
|
|
20241014,201300,94507700,744,744,744,744,0
|
|
20241014,201200,94507700,744,744,744,744,0
|
|
20241014,201100,94507700,744,744,744,744,0
|
|
20241014,201000,94507700,744,744,744,744,0
|
|
20241014,200900,94507700,744,744,744,744,0
|
|
20241014,200800,94507700,744,744,744,744,0
|
|
20241014,200700,94507700,744,744,744,744,0
|
|
20241014,200600,94507700,744,744,744,744,0
|
|
20241014,200500,94507700,744,744,744,744,0
|
|
20241014,200400,94507700,744,744,744,744,0
|
|
20241014,200300,94507700,744,744,744,744,0
|
|
20241014,200200,94507700,744,744,744,744,0
|
|
20241014,200100,94507700,744,744,744,744,0
|
|
20241014,200000,94507700,744,744,744,744,0
|
|
20241014,195900,94507700,744,744,744,744,0
|
|
20241014,195800,94507700,744,744,744,744,0
|
|
20241014,195700,94507700,744,744,744,744,0
|
|
20241014,195600,94507700,744,744,744,744,0
|
|
20241014,195500,94507700,744,744,744,744,0
|
|
20241014,195400,94507700,744,744,744,744,0
|
|
20241014,195300,94507700,744,744,744,744,0
|
|
20241014,195200,94507700,744,744,744,744,0
|
|
20241014,195100,94507700,744,744,744,744,0
|
|
20241014,195000,94507700,744,744,744,744,0
|
|
20241014,194900,94507700,744,744,744,744,0
|
|
20241014,194800,94507700,744,744,744,744,5255
|
|
20241014,194700,94507700,744,744,744,744,0
|
|
20241014,194600,94507700,744,744,744,744,0
|
|
20241014,194500,94507700,744,744,744,744,0
|
|
20241014,194400,94507700,744,744,744,744,0
|
|
20241014,194300,94507700,744,744,744,744,0
|
|
20241014,194200,94507700,744,744,744,744,0
|
|
20241014,194100,94507700,744,744,744,744,0
|
|
20241014,194000,94507700,744,744,744,744,0
|
|
20241014,193900,94507700,744,744,744,744,0
|
|
20241014,193800,94507700,744,744,744,744,0
|
|
20241014,193700,94507700,744,744,744,744,0
|
|
20241014,193600,94507700,744,744,744,744,0
|
|
20241014,193500,94507700,744,744,744,744,0
|
|
20241014,193400,94507700,744,744,744,744,0
|
|
20241014,193300,94507700,744,744,744,744,0
|
|
20241014,193200,94507700,744,744,744,744,0
|
|
20241014,193100,94507700,744,744,744,744,0
|
|
20241014,193000,94507700,744,744,744,744,0
|
|
20241014,192900,94507700,744,744,744,744,0
|
|
20241014,192800,94507700,744,744,744,744,0
|
|
20241014,192700,94507700,744,744,744,744,0
|
|
20241014,192600,94507700,744,744,744,744,0
|
|
20241014,192500,94507700,744,744,744,744,0
|
|
20241014,192400,94507700,744,744,744,744,0
|
|
20241014,192300,94507700,744,744,744,744,0
|
|
20241014,192200,94507700,744,744,744,744,0
|
|
20241014,192100,94507700,744,744,744,744,0
|
|
20241014,192000,94507700,744,744,744,744,0
|
|
20241014,191900,94507700,744,744,744,744,0
|
|
20241014,191800,94507700,744,744,744,744,5255
|
|
20241014,191700,94507700,744,744,744,744,0
|
|
20241014,191600,94507700,744,744,744,744,0
|
|
20241014,191500,94507700,744,744,744,744,0
|
|
20241014,191400,94507700,744,744,744,744,0
|
|
20241014,191300,94507700,744,744,744,744,0
|
|
20241014,191200,94507700,744,744,744,744,0
|
|
20241014,191100,94507700,744,744,744,744,0
|
|
20241014,191000,94507700,744,744,744,744,0
|
|
20241014,190900,94507700,744,744,744,744,0
|
|
20241014,190800,94507700,744,744,744,744,0
|
|
20241014,190700,94507700,744,744,744,744,0
|
|
20241014,190600,94507700,744,744,744,744,0
|
|
20241014,190500,94507700,744,744,744,744,0
|
|
20241014,190400,94507700,744,744,744,744,0
|
|
20241014,190300,94507700,744,744,744,744,0
|
|
20241014,190200,94507700,744,744,744,744,0
|
|
20241014,190100,94507700,744,744,744,744,0
|
|
20241014,190000,94507700,744,744,744,744,0
|
|
20241014,185900,94507700,744,744,744,744,0
|
|
20241014,185800,94507700,744,744,744,744,0
|
|
20241014,185700,94507700,744,744,744,744,0
|
|
20241014,185600,94507700,744,744,744,744,0
|
|
20241014,185500,94507700,744,744,744,744,0
|
|
20241014,185400,94507700,744,744,744,744,0
|
|
20241014,185300,94507700,744,744,744,744,0
|
|
20241014,185200,94507700,744,744,744,744,0
|
|
20241014,185100,94507700,744,744,744,744,0
|
|
20241014,185000,94507700,744,744,744,744,0
|
|
20241014,184900,94507700,744,744,744,744,0
|
|
20241014,184800,94507700,744,744,744,744,5255
|
|
20241014,184700,94507700,744,744,744,744,0
|
|
20241014,184600,94507700,744,744,744,744,0
|
|
20241014,184500,94507700,744,744,744,744,0
|
|
20241014,184400,94507700,744,744,744,744,0
|
|
20241014,184300,94507700,744,744,744,744,0
|
|
20241014,184200,94507700,744,744,744,744,0
|
|
20241014,184100,94507700,744,744,744,744,0
|
|
20241014,184000,94507700,744,744,744,744,0
|
|
20241014,183900,94507700,744,744,744,744,0
|
|
20241014,183800,94507700,744,744,744,744,0
|
|
20241014,183700,94507700,744,744,744,744,0
|
|
20241014,183600,94507700,744,744,744,744,0
|
|
20241014,183500,94507700,744,744,744,744,0
|
|
20241014,183400,94507700,744,744,744,744,0
|
|
20241014,183300,94507700,744,744,744,744,0
|
|
20241014,183200,94507700,744,744,744,744,0
|
|
20241014,183100,94507700,744,744,744,744,0
|
|
20241014,183000,94507700,744,744,744,744,0
|
|
20241014,182900,94507700,744,744,744,744,0
|
|
20241014,182800,94507700,744,744,744,744,0
|
|
20241014,182700,94507700,744,744,744,744,0
|
|
20241014,182600,94507700,744,744,744,744,0
|
|
20241014,182500,94507700,744,744,744,744,0
|
|
20241014,182400,94507700,744,744,744,744,0
|
|
20241014,182300,94507700,744,744,744,744,0
|
|
20241014,182200,94507700,744,744,744,744,0
|
|
20241014,182100,94507700,744,744,744,744,0
|
|
20241014,182000,94507700,744,744,744,744,0
|
|
20241014,181900,94507700,744,744,744,744,0
|
|
20241014,181800,94507700,744,744,744,744,5255
|
|
20241014,181700,94507700,744,744,744,744,0
|
|
20241014,181600,94507700,744,744,744,744,0
|
|
20241014,181500,94507700,744,744,744,744,0
|
|
20241014,181400,94507700,744,744,744,744,0
|
|
20241014,181300,94507700,744,744,744,744,0
|
|
20241014,181200,94507700,744,744,744,744,0
|
|
20241014,181100,94507700,744,744,744,744,0
|
|
20241014,181000,94507700,744,744,744,744,0
|
|
20241014,180900,94507700,744,744,744,744,0
|
|
20241014,180800,94507700,744,744,744,744,0
|
|
20241014,180700,94507700,744,744,744,744,0
|
|
20241014,180600,94507700,744,744,744,744,0
|
|
20241014,180500,94507700,744,744,744,744,0
|
|
20241014,180400,94507700,744,744,744,744,0
|
|
20241014,180300,94507700,744,744,744,744,0
|
|
20241014,180200,94507700,744,744,744,744,0
|
|
20241014,180100,94507700,744,744,744,744,0
|
|
20241014,180000,94507700,744,744,744,744,0
|
|
20241014,175900,94507700,744,744,744,744,0
|
|
20241014,175800,94507700,744,744,744,744,0
|
|
20241014,175700,94507700,744,744,744,744,0
|
|
20241014,175600,94507700,744,744,744,744,0
|
|
20241014,175500,94507700,744,744,744,744,0
|
|
20241014,175400,94507700,744,744,744,744,0
|
|
20241014,175300,94507700,744,744,744,744,0
|
|
20241014,175200,94507700,744,744,744,744,0
|
|
20241014,175100,94507700,744,744,744,744,0
|
|
20241014,175000,94507700,744,744,744,744,0
|
|
20241014,174900,94507700,744,744,744,744,0
|
|
20241014,174800,94507700,744,744,744,744,5255
|
|
20241014,174700,94507700,744,744,744,744,0
|
|
20241014,174600,94507700,744,744,744,744,0
|
|
20241014,174500,94507700,744,744,744,744,0
|
|
20241014,174400,94507700,744,744,744,744,0
|
|
20241014,174300,94507700,744,744,744,744,0
|
|
20241014,174200,94507700,744,744,744,744,0
|
|
20241014,174100,94507700,744,744,744,744,0
|
|
20241014,174000,94507700,744,744,744,744,0
|
|
20241014,173900,94507700,744,744,744,744,0
|
|
20241014,173800,94507700,744,744,744,744,0
|
|
20241014,173700,94507700,744,744,744,744,0
|
|
20241014,173600,94507700,744,744,744,744,0
|
|
20241014,173500,94507700,744,744,744,744,0
|
|
20241014,173400,94507700,744,744,744,744,0
|
|
20241014,173300,94507700,744,744,744,744,0
|
|
20241014,173200,94507700,744,744,744,744,0
|
|
20241014,173100,94507700,744,744,744,744,0
|
|
20241014,173000,94507700,744,744,744,744,0
|
|
20241014,172900,94507700,744,744,744,744,0
|
|
20241014,172800,94507700,744,744,744,744,0
|
|
20241014,172700,94507700,744,744,744,744,0
|
|
20241014,172600,94507700,744,744,744,744,0
|
|
20241014,172500,94507700,744,744,744,744,0
|
|
20241014,172400,94507700,744,744,744,744,0
|
|
20241014,172300,94507700,744,744,744,744,0
|
|
20241014,172200,94507700,744,744,744,744,0
|
|
20241014,172100,94507700,744,744,744,744,0
|
|
20241014,172000,94507700,744,744,744,744,0
|
|
20241014,171900,94507700,744,744,744,744,0
|
|
20241014,171800,94507700,744,744,744,744,5255
|
|
20241014,171700,94507700,744,744,744,744,0
|
|
20241014,171600,94507700,744,744,744,744,0
|
|
20241014,171500,94507700,744,744,744,744,0
|
|
20241014,171400,94507700,744,744,744,744,0
|
|
20241014,171300,94507700,744,744,744,744,0
|
|
20241014,171200,94507700,744,744,744,744,0
|
|
20241014,171100,94507700,744,744,744,744,0
|
|
20241014,171000,94507700,744,744,744,744,0
|
|
20241014,170900,94507700,744,744,744,744,0
|
|
20241014,170800,94507700,744,744,744,744,0
|
|
20241014,170700,94507700,744,744,744,744,0
|
|
20241014,170600,94507700,744,744,744,744,0
|
|
20241014,170500,94507700,744,744,744,744,0
|
|
20241014,170400,94507700,744,744,744,744,0
|
|
20241014,170300,94507700,744,744,744,744,0
|
|
20241014,170200,94507700,744,744,744,744,0
|
|
20241014,170100,94507700,744,744,744,744,0
|
|
20241014,170000,94507700,744,744,744,744,0
|
|
20241014,165900,94507700,744,744,744,744,0
|
|
20241014,165800,94507700,744,744,744,744,0
|
|
20241014,165700,94507700,744,744,744,744,0
|
|
20241014,165600,94507700,744,744,744,744,0
|
|
20241014,165500,94507700,744,744,744,744,0
|
|
20241014,165400,94507700,744,744,744,744,0
|
|
20241014,165300,94507700,744,744,744,744,0
|
|
20241014,165200,94507700,744,744,744,744,0
|
|
20241014,165100,94507700,744,744,744,744,0
|
|
20241014,165000,94507700,744,744,744,744,0
|
|
20241014,164900,94507700,744,744,744,744,0
|
|
20241014,164800,94507700,744,744,744,744,5255
|
|
20241014,164700,94507700,744,744,744,744,0
|
|
20241014,164600,94507700,744,744,744,744,0
|
|
20241014,164500,94507700,744,744,744,744,0
|
|
20241014,164400,94507700,744,744,744,744,0
|
|
20241014,164300,94507700,744,744,744,744,0
|
|
20241014,164200,94507700,744,744,744,744,0
|
|
20241014,164100,94507700,744,744,744,744,0
|
|
20241014,164000,94507700,744,744,744,744,0
|
|
20241014,163900,94507700,744,744,744,744,0
|
|
20241014,163800,94507700,744,744,744,744,0
|
|
20241014,163700,94507700,744,744,744,744,0
|
|
20241014,163600,94507700,744,744,744,744,0
|
|
20241014,163500,94507700,744,744,744,744,0
|
|
20241014,163400,94507700,744,744,744,744,0
|
|
20241014,163300,94507700,744,744,744,744,0
|
|
20241014,163200,94507700,744,744,744,744,0
|
|
20241014,163100,94507700,744,744,744,744,0
|
|
20241014,163000,94507700,744,744,744,744,0
|
|
20241014,162900,94507700,744,744,744,744,0
|
|
20241014,162800,94507700,744,744,744,744,0
|
|
20241014,162700,94507700,744,744,744,744,0
|
|
20241014,162600,94507700,744,744,744,744,0
|
|
20241014,162500,94507700,744,744,744,744,0
|
|
20241014,162400,94507700,744,744,744,744,0
|
|
20241014,162300,94507700,744,744,744,744,0
|
|
20241014,162200,94507700,744,744,744,744,0
|
|
20241014,162100,94507700,744,744,744,744,0
|
|
20241014,162000,94507700,744,744,744,744,0
|
|
20241014,161900,94507700,744,744,744,744,0
|
|
20241014,161800,94507700,744,744,744,744,5255
|
|
20241014,161700,94507700,744,744,744,744,0
|
|
20241014,161600,94507700,744,744,744,744,0
|
|
20241014,161500,94507700,744,744,744,744,0
|
|
20241014,161400,94507700,744,744,744,744,0
|
|
20241014,161300,94507700,744,744,744,744,0
|
|
20241014,161200,94507700,744,744,744,744,0
|
|
20241014,161100,94507700,744,744,744,744,0
|
|
20241014,161000,94507700,744,744,744,744,0
|
|
20241014,160900,94507700,744,744,744,744,0
|
|
20241014,160800,94507700,744,744,744,744,0
|
|
20241014,160700,94507700,744,744,744,744,0
|
|
20241014,160600,94507700,744,744,744,744,0
|
|
20241014,160500,94507700,744,744,744,744,0
|
|
20241014,160400,94507700,744,744,744,744,0
|
|
20241014,160300,94507700,744,744,744,744,0
|
|
20241014,160200,94507700,744,744,744,744,0
|
|
20241014,160100,94507700,744,744,744,744,0
|
|
20241014,160000,94507700,744,744,744,744,0
|
|
20241014,155900,94507700,744,744,744,744,0
|
|
20241014,155800,94507700,744,744,744,744,0
|
|
20241014,155700,94507700,744,744,744,744,0
|
|
20241014,155600,94507700,744,744,744,744,0
|
|
20241014,155500,94507700,744,744,744,744,0
|
|
20241014,155400,94507700,744,744,744,744,0
|
|
20241014,155300,94507700,744,744,744,744,0
|
|
20241014,155200,94507700,744,744,744,744,0
|
|
20241014,155100,94507700,744,744,744,744,0
|
|
20241014,155000,94507700,744,744,744,744,0
|
|
20241014,154900,94507700,744,744,744,744,0
|
|
20241014,154800,94507700,744,744,744,744,5255
|
|
20241014,154700,94507700,744,744,744,744,0
|
|
20241014,154600,94507700,744,744,744,744,0
|
|
20241014,154500,94507700,744,744,744,744,0
|
|
20241014,154400,94507700,744,744,744,744,0
|
|
20241014,154300,94507700,744,744,744,744,0
|
|
20241014,154200,94507700,744,744,744,744,0
|
|
20241014,154100,94507700,744,744,744,744,0
|
|
20241014,154000,94507700,744,744,744,744,0
|
|
20241014,153900,94507700,744,744,744,744,0
|
|
20241014,153800,94507700,744,744,744,744,0
|
|
20241014,153700,94507700,744,744,744,744,0
|
|
20241014,153600,94507700,744,744,744,744,0
|
|
20241014,153500,94507700,744,744,744,744,0
|
|
20241014,153400,94507700,744,744,744,744,0
|
|
20241014,153300,94507700,744,744,744,744,0
|
|
20241014,153200,94507700,744,744,744,744,0
|
|
20241014,153100,94507700,744,744,744,744,0
|
|
20241014,153000,94507700,744,744,744,744,5255
|
|
20241014,152900,90597980,746,746,746,746,0
|
|
20241014,152800,90597980,746,746,746,746,0
|
|
20241014,152700,90597980,746,746,746,746,0
|
|
20241014,152600,90597980,746,746,746,746,0
|
|
20241014,152500,90597980,746,746,746,746,0
|
|
20241014,152400,90597980,746,746,746,746,0
|
|
20241014,152300,90597980,746,746,746,746,0
|
|
20241014,152200,90597980,746,746,746,746,0
|
|
20241014,152100,90597980,746,746,746,746,0
|
|
20241014,152000,90597980,746,746,746,746,0
|
|
20241014,151900,90597980,746,746,746,746,10
|
|
20241014,151800,90590520,746,746,746,746,600
|
|
20241014,151700,90142920,740,740,740,740,0
|
|
20241014,151600,90142920,740,744,744,740,500
|
|
20241014,151500,89771144,747,747,747,747,0
|
|
20241014,151400,89771144,747,747,747,747,0
|
|
20241014,151300,89771144,747,747,747,747,0
|
|
20241014,151200,89771144,747,747,747,747,0
|
|
20241014,151100,89771144,747,747,747,747,0
|
|
20241014,151000,89771144,747,747,747,747,8
|
|
20241014,150900,89765168,747,747,747,747,0
|
|
20241014,150800,89765168,747,747,747,747,500
|
|
20241014,150700,89391668,747,747,747,747,0
|
|
20241014,150600,89391668,747,747,747,747,0
|
|
20241014,150500,89391668,747,747,747,747,0
|
|
20241014,150400,89391668,747,747,747,747,0
|
|
20241014,150300,89391668,747,747,747,747,0
|
|
20241014,150200,89391668,747,747,747,747,0
|
|
20241014,150100,89391668,747,747,747,747,0
|
|
20241014,150000,89391668,747,747,747,747,0
|
|
20241014,145900,89391668,747,747,747,747,1
|
|
20241014,145800,89390921,744,744,744,744,0
|
|
20241014,145700,89390921,744,744,744,744,0
|
|
20241014,145600,89390921,744,744,744,744,42
|
|
20241014,145500,89359673,747,747,747,747,0
|
|
20241014,145400,89359673,747,747,747,747,0
|
|
20241014,145300,89359673,747,747,747,747,0
|
|
20241014,145200,89359673,747,747,747,747,1
|
|
20241014,145100,89358926,745,745,745,745,0
|
|
20241014,145000,89358926,745,745,745,745,0
|
|
20241014,144900,89358926,745,745,745,745,0
|
|
20241014,144800,89358926,745,745,745,745,0
|
|
20241014,144700,89358926,745,745,745,745,0
|
|
20241014,144600,89358926,745,745,745,745,1
|
|
20241014,144500,89358181,746,746,746,746,0
|
|
20241014,144400,89358181,746,746,746,746,0
|
|
20241014,144300,89358181,746,746,746,746,0
|
|
20241014,144200,89358181,746,746,746,746,0
|
|
20241014,144100,89358181,746,746,746,746,257
|
|
20241014,144000,89166459,746,746,746,746,300
|
|
20241014,143900,88942659,746,746,746,746,0
|
|
20241014,143800,88942659,746,746,746,746,0
|
|
20241014,143700,88942659,746,746,746,746,0
|
|
20241014,143600,88942659,746,746,746,746,0
|
|
20241014,143500,88942659,746,746,746,746,0
|
|
20241014,143400,88942659,746,746,746,746,0
|
|
20241014,143300,88942659,746,746,746,746,140
|
|
20241014,143200,88838219,750,750,750,750,0
|
|
20241014,143100,88838219,750,750,750,750,0
|
|
20241014,143000,88838219,750,750,750,750,65
|
|
20241014,142900,88789469,746,746,746,746,0
|
|
20241014,142800,88789469,746,746,746,746,0
|
|
20241014,142700,88789469,746,746,746,746,0
|
|
20241014,142600,88789469,746,746,746,746,0
|
|
20241014,142500,88789469,746,746,746,746,1
|
|
20241014,142400,88788723,746,746,746,746,0
|
|
20241014,142300,88788723,746,746,746,746,0
|
|
20241014,142200,88788723,746,746,746,746,0
|
|
20241014,142100,88788723,746,746,746,746,0
|
|
20241014,142000,88788723,746,746,746,746,0
|
|
20241014,141900,88788723,746,746,746,746,40
|
|
20241014,141800,88758883,750,750,750,750,0
|
|
20241014,141700,88758883,750,746,750,746,64
|
|
20241014,141600,88711135,750,750,750,750,0
|
|
20241014,141500,88711135,750,747,750,747,437
|
|
20241014,141400,88384693,751,751,751,751,0
|
|
20241014,141300,88384693,751,751,751,751,0
|
|
20241014,141200,88384693,751,751,751,751,3
|
|
20241014,141100,88382440,753,748,753,748,700
|
|
20241014,141000,87856760,746,746,746,746,0
|
|
20241014,140900,87856760,746,746,746,746,50
|
|
20241014,140800,87819460,747,745,747,745,271
|
|
20241014,140700,87617065,745,745,745,745,17
|
|
20241014,140600,87604400,747,747,747,747,1
|
|
20241014,140500,87603653,746,745,746,745,349
|
|
20241014,140400,87343353,746,744,746,744,192
|
|
20241014,140300,87200151,746,746,746,746,0
|
|
20241014,140200,87200151,746,746,746,746,10
|
|
20241014,140100,87192691,748,748,748,748,0
|
|
20241014,140000,87192691,748,748,748,748,0
|
|
20241014,135900,87192691,748,748,748,748,20
|
|
20241014,135800,87177731,749,749,749,749,0
|
|
20241014,135700,87177731,749,749,749,749,0
|
|
20241014,135600,87177731,749,749,749,749,0
|
|
20241014,135500,87177731,749,745,749,745,403
|
|
20241014,135400,86877292,745,745,745,745,0
|
|
20241014,135300,86877292,745,745,745,745,0
|
|
20241014,135200,86877292,745,745,745,745,0
|
|
20241014,135100,86877292,745,745,745,745,3
|
|
20241014,135000,86875057,745,745,745,745,1073
|
|
20241014,134900,86075672,743,743,743,743,0
|
|
20241014,134800,86075672,743,743,743,743,1223
|
|
20241014,134700,85166983,745,745,745,745,10
|
|
20241014,134600,85159533,745,745,745,745,0
|
|
20241014,134500,85159533,745,745,745,745,0
|
|
20241014,134400,85159533,745,745,745,745,0
|
|
20241014,134300,85159533,745,745,745,745,0
|
|
20241014,134200,85159533,745,745,745,745,3
|
|
20241014,134100,85157298,745,744,745,744,2010
|
|
20241014,134000,83659858,745,743,745,743,171
|
|
20241014,133900,83532632,743,743,743,743,0
|
|
20241014,133800,83532632,743,743,743,743,0
|
|
20241014,133700,83532632,743,743,743,743,0
|
|
20241014,133600,83532632,743,743,743,743,0
|
|
20241014,133500,83532632,743,743,743,743,0
|
|
20241014,133400,83532632,743,743,743,743,0
|
|
20241014,133300,83532632,743,743,743,743,0
|
|
20241014,133200,83532632,743,743,743,743,3
|
|
20241014,133100,83530403,743,741,743,741,5
|
|
20241014,133000,83526690,740,740,740,740,0
|
|
20241014,132900,83526690,740,740,740,740,0
|
|
20241014,132800,83526690,740,740,740,740,0
|
|
20241014,132700,83526690,740,740,740,740,0
|
|
20241014,132600,83526690,740,740,740,740,0
|
|
20241014,132500,83526690,740,740,740,740,0
|
|
20241014,132400,83526690,740,740,740,740,593
|
|
20241014,132300,83087870,740,740,740,740,10
|
|
20241014,132200,83080470,740,738,740,738,1260
|
|
20241014,132100,82148590,738,738,738,738,0
|
|
20241014,132000,82148590,738,738,738,738,127
|
|
20241014,131900,82054864,737,737,737,737,0
|
|
20241014,131800,82054864,737,737,737,737,0
|
|
20241014,131700,82054864,737,737,737,737,0
|
|
20241014,131600,82054864,737,737,737,737,0
|
|
20241014,131500,82054864,737,737,737,737,0
|
|
20241014,131400,82054864,737,737,737,737,3
|
|
20241014,131300,82052653,740,740,740,740,0
|
|
20241014,131200,82052653,740,740,740,740,847
|
|
20241014,131100,81425873,742,742,742,742,18
|
|
20241014,131000,81412517,742,742,742,742,0
|
|
20241014,130900,81412517,742,742,742,742,0
|
|
20241014,130800,81412517,742,742,742,742,0
|
|
20241014,130700,81412517,742,742,742,742,0
|
|
20241014,130600,81412517,742,742,742,742,1000
|
|
20241014,130500,80670517,743,743,743,743,0
|
|
20241014,130400,80670517,743,743,743,743,0
|
|
20241014,130300,80670517,743,743,743,743,0
|
|
20241014,130200,80670517,743,743,743,743,0
|
|
20241014,130100,80670517,743,743,743,743,0
|
|
20241014,130000,80670517,743,743,743,743,0
|
|
20241014,125900,80670517,743,743,743,743,0
|
|
20241014,125800,80670517,743,743,743,743,0
|
|
20241014,125700,80670517,743,743,743,743,0
|
|
20241014,125600,80670517,743,743,743,743,0
|
|
20241014,125500,80670517,743,743,743,743,0
|
|
20241014,125400,80670517,743,743,743,743,0
|
|
20241014,125300,80670517,743,743,743,743,0
|
|
20241014,125200,80670517,743,743,743,743,3
|
|
20241014,125100,80668288,740,740,740,740,78
|
|
20241014,125000,80610568,742,742,742,742,0
|
|
20241014,124900,80610568,742,742,742,742,0
|
|
20241014,124800,80610568,742,742,742,742,0
|
|
20241014,124700,80610568,742,742,742,742,0
|
|
20241014,124600,80610568,742,742,742,742,3
|
|
20241014,124500,80608342,743,743,743,743,0
|
|
20241014,124400,80608342,743,743,743,743,0
|
|
20241014,124300,80608342,743,738,743,738,3529
|
|
20241014,124200,78000192,738,738,738,738,600
|
|
20241014,124100,77557392,738,738,738,738,0
|
|
20241014,124000,77557392,738,738,738,738,0
|
|
20241014,123900,77557392,738,738,738,738,0
|
|
20241014,123800,77557392,738,738,738,738,0
|
|
20241014,123700,77557392,738,738,738,738,0
|
|
20241014,123600,77557392,738,738,738,738,0
|
|
20241014,123500,77557392,738,738,738,738,21
|
|
20241014,123400,77541894,738,738,738,738,200
|
|
20241014,123300,77394294,736,736,736,736,0
|
|
20241014,123200,77394294,736,736,736,736,0
|
|
20241014,123100,77394294,736,736,736,736,0
|
|
20241014,123000,77394294,736,736,736,736,0
|
|
20241014,122900,77394294,736,736,736,736,0
|
|
20241014,122800,77394294,736,736,736,736,0
|
|
20241014,122700,77394294,736,736,736,736,0
|
|
20241014,122600,77394294,736,736,736,736,0
|
|
20241014,122500,77394294,736,736,736,736,0
|
|
20241014,122400,77394294,736,736,736,736,0
|
|
20241014,122300,77394294,736,736,736,736,0
|
|
20241014,122200,77394294,736,736,736,736,17
|
|
20241014,122100,77381782,738,738,738,738,0
|
|
20241014,122000,77381782,738,738,738,738,0
|
|
20241014,121900,77381782,738,738,738,738,0
|
|
20241014,121800,77381782,738,738,738,738,0
|
|
20241014,121700,77381782,738,738,738,738,0
|
|
20241014,121600,77381782,738,738,738,738,2
|
|
20241014,121500,77380306,738,738,738,738,0
|
|
20241014,121400,77380306,738,738,738,738,0
|
|
20241014,121300,77380306,738,736,738,736,2001
|
|
20241014,121200,75905396,736,735,736,735,20
|
|
20241014,121100,75890693,734,734,734,734,17
|
|
20241014,121000,75878215,736,736,736,736,0
|
|
20241014,120900,75878215,736,736,736,736,0
|
|
20241014,120800,75878215,736,736,736,736,0
|
|
20241014,120700,75878215,736,736,736,736,0
|
|
20241014,120600,75878215,736,735,736,735,16
|
|
20241014,120500,75866454,735,735,735,735,2
|
|
20241014,120400,75864984,736,736,736,736,0
|
|
20241014,120300,75864984,736,736,736,736,0
|
|
20241014,120200,75864984,736,736,736,736,22
|
|
20241014,120100,75848792,736,734,736,734,1276
|
|
20241014,120000,74912186,736,736,736,736,0
|
|
20241014,115900,74912186,736,736,736,736,0
|
|
20241014,115800,74912186,736,735,736,735,2101
|
|
20241014,115700,73367014,733,735,735,733,1595
|
|
20241014,115600,72197597,734,734,734,734,16
|
|
20241014,115500,72185853,735,735,735,735,0
|
|
20241014,115400,72185853,735,735,735,735,59
|
|
20241014,115300,72142488,734,734,734,734,17
|
|
20241014,115200,72130010,735,735,735,735,0
|
|
20241014,115100,72130010,735,735,735,735,69
|
|
20241014,115000,72079295,734,734,734,734,0
|
|
20241014,114900,72079295,734,734,734,734,0
|
|
20241014,114800,72079295,734,734,734,734,0
|
|
20241014,114700,72079295,734,734,734,734,0
|
|
20241014,114600,72079295,734,734,734,734,17
|
|
20241014,114500,72066817,734,734,734,734,0
|
|
20241014,114400,72066817,734,734,734,734,17
|
|
20241014,114300,72054339,734,734,734,734,0
|
|
20241014,114200,72054339,734,734,734,734,0
|
|
20241014,114100,72054339,734,734,734,734,0
|
|
20241014,114000,72054339,734,734,734,734,17
|
|
20241014,113900,72041861,735,735,735,735,0
|
|
20241014,113800,72041861,735,735,735,735,0
|
|
20241014,113700,72041861,735,735,735,735,100
|
|
20241014,113600,71968361,735,735,735,735,0
|
|
20241014,113500,71968361,735,735,735,735,0
|
|
20241014,113400,71968361,735,735,735,735,0
|
|
20241014,113300,71968361,735,735,735,735,0
|
|
20241014,113200,71968361,735,734,735,734,20
|
|
20241014,113100,71953678,735,735,735,735,1
|
|
20241014,113000,71952943,734,734,734,734,17
|
|
20241014,112900,71940465,733,733,733,733,0
|
|
20241014,112800,71940465,733,733,733,733,23
|
|
20241014,112700,71923606,733,733,733,733,146
|
|
20241014,112600,71816588,733,733,733,733,17
|
|
20241014,112500,71804127,734,734,734,734,0
|
|
20241014,112400,71804127,734,734,734,734,0
|
|
20241014,112300,71804127,734,734,734,734,0
|
|
20241014,112200,71804127,734,734,734,734,297
|
|
20241014,112100,71586129,735,735,735,735,0
|
|
20241014,112000,71586129,735,735,735,735,0
|
|
20241014,111900,71586129,735,735,735,735,4
|
|
20241014,111800,71583189,734,734,734,734,0
|
|
20241014,111700,71583189,734,734,734,734,0
|
|
20241014,111600,71583189,734,734,734,734,17
|
|
20241014,111500,71570711,734,734,734,734,228
|
|
20241014,111400,71403359,734,734,734,734,0
|
|
20241014,111300,71403359,734,734,734,734,146
|
|
20241014,111200,71296195,733,733,733,733,0
|
|
20241014,111100,71296195,733,734,734,733,18
|
|
20241014,111000,71283000,732,732,732,732,0
|
|
20241014,110900,71283000,732,732,732,732,0
|
|
20241014,110800,71283000,732,732,732,732,0
|
|
20241014,110700,71283000,732,733,733,732,155
|
|
20241014,110600,71169494,733,733,733,733,17
|
|
20241014,110500,71157033,734,733,734,733,277
|
|
20241014,110400,70953892,734,734,734,734,6
|
|
20241014,110300,70949488,734,734,734,734,1
|
|
20241014,110200,70948754,735,735,735,735,1000
|
|
20241014,110100,70213754,734,734,734,734,0
|
|
20241014,110000,70213754,734,734,734,734,0
|
|
20241014,105900,70213754,734,734,734,734,2805
|
|
20241014,105800,68154884,734,734,734,734,1100
|
|
20241014,105700,67347484,734,735,736,734,461
|
|
20241014,105600,67008384,736,736,736,736,1
|
|
20241014,105500,67007648,735,735,735,735,0
|
|
20241014,105400,67007648,735,735,735,735,0
|
|
20241014,105300,67007648,735,735,735,735,788
|
|
20241014,105200,66428468,734,734,735,734,210
|
|
20241014,105100,66274228,733,733,733,733,0
|
|
20241014,105000,66274228,733,733,733,733,105
|
|
20241014,104900,66197263,735,734,735,734,3001
|
|
20241014,104800,63991960,732,733,734,732,200
|
|
20241014,104700,63845392,733,732,733,732,42
|
|
20241014,104600,63814647,732,733,733,730,2025
|
|
20241014,104500,62336355,734,734,734,734,0
|
|
20241014,104400,62336355,734,734,734,734,300
|
|
20241014,104300,62116155,734,734,734,734,0
|
|
20241014,104200,62116155,734,732,734,732,924
|
|
20241014,104100,61438797,734,734,734,734,0
|
|
20241014,104000,61438797,734,734,734,734,0
|
|
20241014,103900,61438797,734,734,734,734,0
|
|
20241014,103800,61438797,734,734,734,734,0
|
|
20241014,103700,61438797,734,734,734,734,21
|
|
20241014,103600,61423383,734,730,734,730,5112
|
|
20241014,103500,57689548,730,730,730,730,688
|
|
20241014,103400,57187308,730,731,731,730,2687
|
|
20241014,103300,55224693,731,731,731,731,300
|
|
20241014,103200,55005393,730,735,735,730,14039
|
|
20241014,103100,44747868,735,740,740,731,17067
|
|
20241014,103000,32213087,740,740,740,740,11
|
|
20241014,102900,32204947,740,740,740,740,46
|
|
20241014,102800,32170907,739,739,739,739,0
|
|
20241014,102700,32170907,739,739,739,739,0
|
|
20241014,102600,32170907,739,739,739,739,17
|
|
20241014,102500,32158344,738,738,738,738,50
|
|
20241014,102400,32121444,741,741,741,741,1
|
|
20241014,102300,32120703,742,742,742,742,0
|
|
20241014,102200,32120703,742,742,742,742,0
|
|
20241014,102100,32120703,742,742,742,742,1
|
|
20241014,102000,32119961,739,739,739,739,18
|
|
20241014,101900,32106659,742,742,742,742,0
|
|
20241014,101800,32106659,742,742,742,742,0
|
|
20241014,101700,32106659,742,742,742,742,32
|
|
20241014,101600,32082915,742,742,742,742,0
|
|
20241014,101500,32082915,742,742,742,742,5
|
|
20241014,101400,32079205,742,742,742,742,0
|
|
20241014,101300,32079205,742,739,742,737,1676
|
|
20241014,101200,30843868,743,743,743,743,1
|
|
20241014,101100,30843125,742,738,743,737,2734
|
|
20241014,101000,28821294,743,739,743,738,1506
|
|
20241014,100900,27709498,739,743,743,739,13
|
|
20241014,100800,27699887,739,745,745,739,2502
|
|
20241014,100700,25849179,745,745,745,745,0
|
|
20241014,100600,25849179,745,740,745,740,3
|
|
20241014,100500,25846954,741,745,746,741,3385
|
|
20241014,100400,23334664,746,745,746,745,267
|
|
20241014,100300,23135582,747,747,747,747,0
|
|
20241014,100200,23135582,747,747,747,747,0
|
|
20241014,100100,23135582,747,746,747,746,1111
|
|
20241014,100000,22306664,746,747,747,746,2
|
|
20241014,095900,22305171,748,748,748,748,7
|
|
20241014,095800,22299935,749,745,749,745,368
|
|
20241014,095700,22025767,745,745,745,745,0
|
|
20241014,095600,22025767,745,744,745,744,4
|
|
20241014,095500,22022790,744,738,744,737,1921
|
|
20241014,095400,20605956,739,740,740,739,505
|
|
20241014,095300,20232758,740,742,742,740,250
|
|
20241014,095200,20047706,740,745,745,740,5201
|
|
20241014,095100,16191926,745,746,751,745,623
|
|
20241014,095000,15727731,746,752,752,746,353
|
|
20241014,094900,15464187,747,749,752,747,25
|
|
20241014,094800,15445496,752,752,752,752,0
|
|
20241014,094700,15445496,752,752,752,752,0
|
|
20241014,094600,15445496,752,750,752,750,608
|
|
20241014,094500,14989480,750,750,750,750,0
|
|
20241014,094400,14989480,750,750,750,750,0
|
|
20241014,094300,14989480,750,750,750,750,116
|
|
20241014,094200,14902480,750,750,750,750,18
|
|
20241014,094100,14888980,754,754,754,754,0
|
|
20241014,094000,14888980,754,751,754,750,1502
|
|
20241014,093900,13762090,756,756,756,756,0
|
|
20241014,093800,13762090,756,756,756,756,0
|
|
20241014,093700,13762090,756,756,756,756,0
|
|
20241014,093600,13762090,756,752,756,751,192
|
|
20241014,093500,13617798,752,756,756,752,141
|
|
20241014,093400,13511206,756,756,756,756,210
|
|
20241014,093300,13352446,756,756,756,756,10
|
|
20241014,093200,13344886,752,752,752,752,0
|
|
20241014,093100,13344886,752,752,752,752,1
|
|
20241014,093000,13344134,756,756,756,756,1
|
|
20241014,092900,13343378,752,752,752,752,0
|
|
20241014,092800,13343378,752,752,752,752,0
|
|
20241014,092700,13343378,752,752,752,752,50
|
|
20241014,092600,13305778,757,757,757,757,0
|
|
20241014,092500,13305778,757,757,757,757,0
|
|
20241014,092400,13305778,757,757,757,757,200
|
|
20241014,092300,13154378,757,757,757,757,0
|
|
20241014,092200,13154378,757,757,757,757,215
|
|
20241014,092100,12991623,757,757,757,757,0
|
|
20241014,092000,12991623,757,757,757,757,3
|
|
20241014,091900,12989352,752,752,752,752,26
|
|
20241014,091800,12969800,757,754,757,754,27
|
|
20241014,091700,12949439,754,754,754,754,0
|
|
20241014,091600,12949439,754,751,757,751,3111
|
|
20241014,091500,10610042,750,750,750,750,1225
|
|
20241014,091400,9691292,745,745,745,745,0
|
|
20241014,091300,9691292,745,748,748,742,1038
|
|
20241014,091200,8918602,751,751,751,747,831
|
|
20241014,091100,8295304,753,753,753,751,1515
|
|
20241014,091000,7157163,753,753,753,753,1
|
|
20241014,090900,7156410,752,752,752,752,0
|
|
20241014,090800,7156410,752,752,752,752,0
|
|
20241014,090700,7156410,752,758,758,752,8102
|
|
20241014,090600,1042598,758,758,758,758,773
|
|
20241014,090500,456664,764,764,764,764,0
|
|
20241014,090400,456664,764,764,764,764,0
|
|
20241014,090300,456664,764,764,764,764,1
|
|
20241014,090200,455900,759,759,759,759,0
|
|
20241014,090100,455900,759,759,759,759,500
|
|
20241014,090000,76400,764,764,764,764,100
|