681 lines
29 KiB
CSV
681 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,201800,56544108,758,758,758,758,2770
|
|
20241015,201700,56544108,758,758,758,758,0
|
|
20241015,201600,56544108,758,758,758,758,0
|
|
20241015,201500,56544108,758,758,758,758,0
|
|
20241015,201400,56544108,758,758,758,758,0
|
|
20241015,201300,56544108,758,758,758,758,0
|
|
20241015,201200,56544108,758,758,758,758,0
|
|
20241015,201100,56544108,758,758,758,758,0
|
|
20241015,201000,56544108,758,758,758,758,0
|
|
20241015,200900,56544108,758,758,758,758,0
|
|
20241015,200800,56544108,758,758,758,758,0
|
|
20241015,200700,56544108,758,758,758,758,0
|
|
20241015,200600,56544108,758,758,758,758,0
|
|
20241015,200500,56544108,758,758,758,758,0
|
|
20241015,200400,56544108,758,758,758,758,0
|
|
20241015,200300,56544108,758,758,758,758,0
|
|
20241015,200200,56544108,758,758,758,758,0
|
|
20241015,200100,56544108,758,758,758,758,0
|
|
20241015,200000,56544108,758,758,758,758,0
|
|
20241015,195900,56544108,758,758,758,758,0
|
|
20241015,195800,56544108,758,758,758,758,0
|
|
20241015,195700,56544108,758,758,758,758,0
|
|
20241015,195600,56544108,758,758,758,758,0
|
|
20241015,195500,56544108,758,758,758,758,0
|
|
20241015,195400,56544108,758,758,758,758,0
|
|
20241015,195300,56544108,758,758,758,758,0
|
|
20241015,195200,56544108,758,758,758,758,0
|
|
20241015,195100,56544108,758,758,758,758,0
|
|
20241015,195000,56544108,758,758,758,758,0
|
|
20241015,194900,56544108,758,758,758,758,0
|
|
20241015,194800,56544108,758,758,758,758,2770
|
|
20241015,194700,56544108,758,758,758,758,0
|
|
20241015,194600,56544108,758,758,758,758,0
|
|
20241015,194500,56544108,758,758,758,758,0
|
|
20241015,194400,56544108,758,758,758,758,0
|
|
20241015,194300,56544108,758,758,758,758,0
|
|
20241015,194200,56544108,758,758,758,758,0
|
|
20241015,194100,56544108,758,758,758,758,0
|
|
20241015,194000,56544108,758,758,758,758,0
|
|
20241015,193900,56544108,758,758,758,758,0
|
|
20241015,193800,56544108,758,758,758,758,0
|
|
20241015,193700,56544108,758,758,758,758,0
|
|
20241015,193600,56544108,758,758,758,758,0
|
|
20241015,193500,56544108,758,758,758,758,0
|
|
20241015,193400,56544108,758,758,758,758,0
|
|
20241015,193300,56544108,758,758,758,758,0
|
|
20241015,193200,56544108,758,758,758,758,0
|
|
20241015,193100,56544108,758,758,758,758,0
|
|
20241015,193000,56544108,758,758,758,758,0
|
|
20241015,192900,56544108,758,758,758,758,0
|
|
20241015,192800,56544108,758,758,758,758,0
|
|
20241015,192700,56544108,758,758,758,758,0
|
|
20241015,192600,56544108,758,758,758,758,0
|
|
20241015,192500,56544108,758,758,758,758,0
|
|
20241015,192400,56544108,758,758,758,758,0
|
|
20241015,192300,56544108,758,758,758,758,0
|
|
20241015,192200,56544108,758,758,758,758,0
|
|
20241015,192100,56544108,758,758,758,758,0
|
|
20241015,192000,56544108,758,758,758,758,0
|
|
20241015,191900,56544108,758,758,758,758,0
|
|
20241015,191800,56544108,758,758,758,758,2770
|
|
20241015,191700,56544108,758,758,758,758,0
|
|
20241015,191600,56544108,758,758,758,758,0
|
|
20241015,191500,56544108,758,758,758,758,0
|
|
20241015,191400,56544108,758,758,758,758,0
|
|
20241015,191300,56544108,758,758,758,758,0
|
|
20241015,191200,56544108,758,758,758,758,0
|
|
20241015,191100,56544108,758,758,758,758,0
|
|
20241015,191000,56544108,758,758,758,758,0
|
|
20241015,190900,56544108,758,758,758,758,0
|
|
20241015,190800,56544108,758,758,758,758,0
|
|
20241015,190700,56544108,758,758,758,758,0
|
|
20241015,190600,56544108,758,758,758,758,0
|
|
20241015,190500,56544108,758,758,758,758,0
|
|
20241015,190400,56544108,758,758,758,758,0
|
|
20241015,190300,56544108,758,758,758,758,0
|
|
20241015,190200,56544108,758,758,758,758,0
|
|
20241015,190100,56544108,758,758,758,758,0
|
|
20241015,190000,56544108,758,758,758,758,0
|
|
20241015,185900,56544108,758,758,758,758,0
|
|
20241015,185800,56544108,758,758,758,758,0
|
|
20241015,185700,56544108,758,758,758,758,0
|
|
20241015,185600,56544108,758,758,758,758,0
|
|
20241015,185500,56544108,758,758,758,758,0
|
|
20241015,185400,56544108,758,758,758,758,0
|
|
20241015,185300,56544108,758,758,758,758,0
|
|
20241015,185200,56544108,758,758,758,758,0
|
|
20241015,185100,56544108,758,758,758,758,0
|
|
20241015,185000,56544108,758,758,758,758,0
|
|
20241015,184900,56544108,758,758,758,758,0
|
|
20241015,184800,56544108,758,758,758,758,2770
|
|
20241015,184700,56544108,758,758,758,758,0
|
|
20241015,184600,56544108,758,758,758,758,0
|
|
20241015,184500,56544108,758,758,758,758,0
|
|
20241015,184400,56544108,758,758,758,758,0
|
|
20241015,184300,56544108,758,758,758,758,0
|
|
20241015,184200,56544108,758,758,758,758,0
|
|
20241015,184100,56544108,758,758,758,758,0
|
|
20241015,184000,56544108,758,758,758,758,0
|
|
20241015,183900,56544108,758,758,758,758,0
|
|
20241015,183800,56544108,758,758,758,758,0
|
|
20241015,183700,56544108,758,758,758,758,0
|
|
20241015,183600,56544108,758,758,758,758,0
|
|
20241015,183500,56544108,758,758,758,758,0
|
|
20241015,183400,56544108,758,758,758,758,0
|
|
20241015,183300,56544108,758,758,758,758,0
|
|
20241015,183200,56544108,758,758,758,758,0
|
|
20241015,183100,56544108,758,758,758,758,0
|
|
20241015,183000,56544108,758,758,758,758,0
|
|
20241015,182900,56544108,758,758,758,758,0
|
|
20241015,182800,56544108,758,758,758,758,0
|
|
20241015,182700,56544108,758,758,758,758,0
|
|
20241015,182600,56544108,758,758,758,758,0
|
|
20241015,182500,56544108,758,758,758,758,0
|
|
20241015,182400,56544108,758,758,758,758,0
|
|
20241015,182300,56544108,758,758,758,758,0
|
|
20241015,182200,56544108,758,758,758,758,0
|
|
20241015,182100,56544108,758,758,758,758,0
|
|
20241015,182000,56544108,758,758,758,758,0
|
|
20241015,181900,56544108,758,758,758,758,0
|
|
20241015,181800,56544108,758,758,758,758,2770
|
|
20241015,181700,56544108,758,758,758,758,0
|
|
20241015,181600,56544108,758,758,758,758,0
|
|
20241015,181500,56544108,758,758,758,758,0
|
|
20241015,181400,56544108,758,758,758,758,0
|
|
20241015,181300,56544108,758,758,758,758,0
|
|
20241015,181200,56544108,758,758,758,758,0
|
|
20241015,181100,56544108,758,758,758,758,0
|
|
20241015,181000,56544108,758,758,758,758,0
|
|
20241015,180900,56544108,758,758,758,758,0
|
|
20241015,180800,56544108,758,758,758,758,0
|
|
20241015,180700,56544108,758,758,758,758,0
|
|
20241015,180600,56544108,758,758,758,758,0
|
|
20241015,180500,56544108,758,758,758,758,0
|
|
20241015,180400,56544108,758,758,758,758,0
|
|
20241015,180300,56544108,758,758,758,758,0
|
|
20241015,180200,56544108,758,758,758,758,0
|
|
20241015,180100,56544108,758,758,758,758,0
|
|
20241015,180000,56544108,758,758,758,758,0
|
|
20241015,175900,56544108,758,758,758,758,0
|
|
20241015,175800,56544108,758,758,758,758,0
|
|
20241015,175700,56544108,758,758,758,758,0
|
|
20241015,175600,56544108,758,758,758,758,0
|
|
20241015,175500,56544108,758,758,758,758,0
|
|
20241015,175400,56544108,758,758,758,758,0
|
|
20241015,175300,56544108,758,758,758,758,0
|
|
20241015,175200,56544108,758,758,758,758,0
|
|
20241015,175100,56544108,758,758,758,758,0
|
|
20241015,175000,56544108,758,758,758,758,0
|
|
20241015,174900,56544108,758,758,758,758,0
|
|
20241015,174800,56544108,758,758,758,758,2770
|
|
20241015,174700,56544108,758,758,758,758,0
|
|
20241015,174600,56544108,758,758,758,758,0
|
|
20241015,174500,56544108,758,758,758,758,0
|
|
20241015,174400,56544108,758,758,758,758,0
|
|
20241015,174300,56544108,758,758,758,758,0
|
|
20241015,174200,56544108,758,758,758,758,0
|
|
20241015,174100,56544108,758,758,758,758,0
|
|
20241015,174000,56544108,758,758,758,758,0
|
|
20241015,173900,56544108,758,758,758,758,0
|
|
20241015,173800,56544108,758,758,758,758,0
|
|
20241015,173700,56544108,758,758,758,758,0
|
|
20241015,173600,56544108,758,758,758,758,0
|
|
20241015,173500,56544108,758,758,758,758,0
|
|
20241015,173400,56544108,758,758,758,758,0
|
|
20241015,173300,56544108,758,758,758,758,0
|
|
20241015,173200,56544108,758,758,758,758,0
|
|
20241015,173100,56544108,758,758,758,758,0
|
|
20241015,173000,56544108,758,758,758,758,0
|
|
20241015,172900,56544108,758,758,758,758,0
|
|
20241015,172800,56544108,758,758,758,758,0
|
|
20241015,172700,56544108,758,758,758,758,0
|
|
20241015,172600,56544108,758,758,758,758,0
|
|
20241015,172500,56544108,758,758,758,758,0
|
|
20241015,172400,56544108,758,758,758,758,0
|
|
20241015,172300,56544108,758,758,758,758,0
|
|
20241015,172200,56544108,758,758,758,758,0
|
|
20241015,172100,56544108,758,758,758,758,0
|
|
20241015,172000,56544108,758,758,758,758,0
|
|
20241015,171900,56544108,758,758,758,758,0
|
|
20241015,171800,56544108,758,758,758,758,2770
|
|
20241015,171700,56544108,758,758,758,758,0
|
|
20241015,171600,56544108,758,758,758,758,0
|
|
20241015,171500,56544108,758,758,758,758,0
|
|
20241015,171400,56544108,758,758,758,758,0
|
|
20241015,171300,56544108,758,758,758,758,0
|
|
20241015,171200,56544108,758,758,758,758,0
|
|
20241015,171100,56544108,758,758,758,758,0
|
|
20241015,171000,56544108,758,758,758,758,0
|
|
20241015,170900,56544108,758,758,758,758,0
|
|
20241015,170800,56544108,758,758,758,758,0
|
|
20241015,170700,56544108,758,758,758,758,0
|
|
20241015,170600,56544108,758,758,758,758,0
|
|
20241015,170500,56544108,758,758,758,758,0
|
|
20241015,170400,56544108,758,758,758,758,0
|
|
20241015,170300,56544108,758,758,758,758,0
|
|
20241015,170200,56544108,758,758,758,758,0
|
|
20241015,170100,56544108,758,758,758,758,0
|
|
20241015,170000,56544108,758,758,758,758,0
|
|
20241015,165900,56544108,758,758,758,758,0
|
|
20241015,165800,56544108,758,758,758,758,0
|
|
20241015,165700,56544108,758,758,758,758,0
|
|
20241015,165600,56544108,758,758,758,758,0
|
|
20241015,165500,56544108,758,758,758,758,0
|
|
20241015,165400,56544108,758,758,758,758,0
|
|
20241015,165300,56544108,758,758,758,758,0
|
|
20241015,165200,56544108,758,758,758,758,0
|
|
20241015,165100,56544108,758,758,758,758,0
|
|
20241015,165000,56544108,758,758,758,758,0
|
|
20241015,164900,56544108,758,758,758,758,0
|
|
20241015,164800,56544108,758,758,758,758,2770
|
|
20241015,164700,56544108,758,758,758,758,0
|
|
20241015,164600,56544108,758,758,758,758,0
|
|
20241015,164500,56544108,758,758,758,758,0
|
|
20241015,164400,56544108,758,758,758,758,0
|
|
20241015,164300,56544108,758,758,758,758,0
|
|
20241015,164200,56544108,758,758,758,758,0
|
|
20241015,164100,56544108,758,758,758,758,0
|
|
20241015,164000,56544108,758,758,758,758,0
|
|
20241015,163900,56544108,758,758,758,758,0
|
|
20241015,163800,56544108,758,758,758,758,0
|
|
20241015,163700,56544108,758,758,758,758,0
|
|
20241015,163600,56544108,758,758,758,758,0
|
|
20241015,163500,56544108,758,758,758,758,0
|
|
20241015,163400,56544108,758,758,758,758,0
|
|
20241015,163300,56544108,758,758,758,758,0
|
|
20241015,163200,56544108,758,758,758,758,0
|
|
20241015,163100,56544108,758,758,758,758,0
|
|
20241015,163000,56544108,758,758,758,758,0
|
|
20241015,162900,56544108,758,758,758,758,0
|
|
20241015,162800,56544108,758,758,758,758,0
|
|
20241015,162700,56544108,758,758,758,758,0
|
|
20241015,162600,56544108,758,758,758,758,0
|
|
20241015,162500,56544108,758,758,758,758,0
|
|
20241015,162400,56544108,758,758,758,758,0
|
|
20241015,162300,56544108,758,758,758,758,0
|
|
20241015,162200,56544108,758,758,758,758,0
|
|
20241015,162100,56544108,758,758,758,758,0
|
|
20241015,162000,56544108,758,758,758,758,0
|
|
20241015,161900,56544108,758,758,758,758,0
|
|
20241015,161800,56544108,758,758,758,758,2770
|
|
20241015,161700,56544108,758,758,758,758,0
|
|
20241015,161600,56544108,758,758,758,758,0
|
|
20241015,161500,56544108,758,758,758,758,0
|
|
20241015,161400,56544108,758,758,758,758,0
|
|
20241015,161300,56544108,758,758,758,758,0
|
|
20241015,161200,56544108,758,758,758,758,0
|
|
20241015,161100,56544108,758,758,758,758,0
|
|
20241015,161000,56544108,758,758,758,758,0
|
|
20241015,160900,56544108,758,758,758,758,0
|
|
20241015,160800,56544108,758,758,758,758,0
|
|
20241015,160700,56544108,758,758,758,758,0
|
|
20241015,160600,56544108,758,758,758,758,0
|
|
20241015,160500,56544108,758,758,758,758,0
|
|
20241015,160400,56544108,758,758,758,758,0
|
|
20241015,160300,56544108,758,758,758,758,0
|
|
20241015,160200,56544108,758,758,758,758,0
|
|
20241015,160100,56544108,758,758,758,758,0
|
|
20241015,160000,56544108,758,758,758,758,0
|
|
20241015,155900,56544108,758,758,758,758,0
|
|
20241015,155800,56544108,758,758,758,758,0
|
|
20241015,155700,56544108,758,758,758,758,0
|
|
20241015,155600,56544108,758,758,758,758,0
|
|
20241015,155500,56544108,758,758,758,758,0
|
|
20241015,155400,56544108,758,758,758,758,0
|
|
20241015,155300,56544108,758,758,758,758,0
|
|
20241015,155200,56544108,758,758,758,758,0
|
|
20241015,155100,56544108,758,758,758,758,0
|
|
20241015,155000,56544108,758,758,758,758,0
|
|
20241015,154900,56544108,758,758,758,758,0
|
|
20241015,154800,56544108,758,758,758,758,2770
|
|
20241015,154700,56544108,758,758,758,758,0
|
|
20241015,154600,56544108,758,758,758,758,0
|
|
20241015,154500,56544108,758,758,758,758,0
|
|
20241015,154400,56544108,758,758,758,758,0
|
|
20241015,154300,56544108,758,758,758,758,0
|
|
20241015,154200,56544108,758,758,758,758,0
|
|
20241015,154100,56544108,758,758,758,758,0
|
|
20241015,154000,56544108,758,758,758,758,0
|
|
20241015,153900,56544108,758,758,758,758,0
|
|
20241015,153800,56544108,758,758,758,758,0
|
|
20241015,153700,56544108,758,758,758,758,0
|
|
20241015,153600,56544108,758,758,758,758,0
|
|
20241015,153500,56544108,758,758,758,758,0
|
|
20241015,153400,56544108,758,758,758,758,0
|
|
20241015,153300,56544108,758,758,758,758,0
|
|
20241015,153200,56544108,758,758,758,758,0
|
|
20241015,153100,56544108,758,758,758,758,0
|
|
20241015,153000,56544108,758,758,758,758,2770
|
|
20241015,152900,54444448,758,758,758,758,0
|
|
20241015,152800,54444448,758,758,758,758,0
|
|
20241015,152700,54444448,758,758,758,758,0
|
|
20241015,152600,54444448,758,758,758,758,0
|
|
20241015,152500,54444448,758,758,758,758,0
|
|
20241015,152400,54444448,758,758,758,758,0
|
|
20241015,152300,54444448,758,758,758,758,0
|
|
20241015,152200,54444448,758,758,758,758,0
|
|
20241015,152100,54444448,758,758,758,758,0
|
|
20241015,152000,54444448,758,758,758,758,0
|
|
20241015,151900,54444448,758,758,758,758,131
|
|
20241015,151800,54345150,758,757,758,757,122
|
|
20241015,151700,54252792,759,759,759,759,0
|
|
20241015,151600,54252792,759,759,759,759,1579
|
|
20241015,151500,53054331,759,759,759,759,0
|
|
20241015,151400,53054331,759,759,759,759,0
|
|
20241015,151300,53054331,759,759,759,759,0
|
|
20241015,151200,53054331,759,759,759,759,1
|
|
20241015,151100,53053572,759,759,759,759,11
|
|
20241015,151000,53045223,757,757,757,757,1327
|
|
20241015,150900,52040684,759,759,759,759,11
|
|
20241015,150800,52032335,757,757,757,757,750
|
|
20241015,150700,51464585,758,758,758,758,5
|
|
20241015,150600,51460795,759,759,759,759,0
|
|
20241015,150500,51460795,759,759,759,759,0
|
|
20241015,150400,51460795,759,759,759,759,0
|
|
20241015,150300,51460795,759,759,759,759,0
|
|
20241015,150200,51460795,759,759,759,759,0
|
|
20241015,150100,51460795,759,759,759,759,0
|
|
20241015,150000,51460795,759,759,759,759,0
|
|
20241015,145900,51460795,759,759,759,759,2
|
|
20241015,145800,51459277,759,759,759,759,0
|
|
20241015,145700,51459277,759,759,759,759,0
|
|
20241015,145600,51459277,759,759,759,759,0
|
|
20241015,145500,51459277,759,759,759,759,0
|
|
20241015,145400,51459277,759,759,759,759,0
|
|
20241015,145300,51459277,759,759,759,759,30
|
|
20241015,145200,51436507,756,758,758,756,1000
|
|
20241015,145100,50678695,759,758,759,758,47
|
|
20241015,145000,50643068,759,759,759,759,0
|
|
20241015,144900,50643068,759,759,759,759,0
|
|
20241015,144800,50643068,759,759,759,759,0
|
|
20241015,144700,50643068,759,759,759,759,1
|
|
20241015,144600,50642309,758,758,758,758,0
|
|
20241015,144500,50642309,758,758,758,758,0
|
|
20241015,144400,50642309,758,758,758,758,0
|
|
20241015,144300,50642309,758,758,758,758,2023
|
|
20241015,144200,49108875,760,760,760,760,10
|
|
20241015,144100,49101275,760,760,760,760,1
|
|
20241015,144000,49100515,756,756,756,756,0
|
|
20241015,143900,49100515,756,758,758,756,500
|
|
20241015,143800,48722030,761,761,761,761,0
|
|
20241015,143700,48722030,761,761,761,761,0
|
|
20241015,143600,48722030,761,761,761,761,0
|
|
20241015,143500,48722030,761,761,761,761,0
|
|
20241015,143400,48722030,761,761,761,761,1
|
|
20241015,143300,48721269,759,759,759,759,0
|
|
20241015,143200,48721269,759,759,759,759,5
|
|
20241015,143100,48717474,762,762,762,762,0
|
|
20241015,143000,48717474,762,762,762,762,0
|
|
20241015,142900,48717474,762,762,762,762,0
|
|
20241015,142800,48717474,762,762,762,762,192
|
|
20241015,142700,48571170,764,763,764,763,14
|
|
20241015,142600,48560479,762,762,762,762,344
|
|
20241015,142500,48298351,762,762,762,762,0
|
|
20241015,142400,48298351,762,762,762,762,100
|
|
20241015,142300,48222151,762,762,762,762,0
|
|
20241015,142200,48222151,762,762,762,762,0
|
|
20241015,142100,48222151,762,762,762,762,0
|
|
20241015,142000,48222151,762,762,762,762,0
|
|
20241015,141900,48222151,762,761,762,761,2
|
|
20241015,141800,48220628,758,758,758,758,0
|
|
20241015,141700,48220628,758,758,758,758,0
|
|
20241015,141600,48220628,758,758,758,758,0
|
|
20241015,141500,48220628,758,758,758,758,0
|
|
20241015,141400,48220628,758,758,758,758,0
|
|
20241015,141300,48220628,758,760,760,758,65
|
|
20241015,141200,48171340,760,760,760,760,0
|
|
20241015,141100,48171340,760,760,760,760,1
|
|
20241015,141000,48170580,761,761,761,761,0
|
|
20241015,140900,48170580,761,761,761,761,0
|
|
20241015,140800,48170580,761,761,761,761,3
|
|
20241015,140700,48168297,763,763,763,763,0
|
|
20241015,140600,48168297,763,763,763,763,0
|
|
20241015,140500,48168297,763,763,763,763,0
|
|
20241015,140400,48168297,763,763,763,763,0
|
|
20241015,140300,48168297,763,763,763,763,0
|
|
20241015,140200,48168297,763,763,763,763,0
|
|
20241015,140100,48168297,763,763,763,763,0
|
|
20241015,140000,48168297,763,760,763,760,701
|
|
20241015,135900,47635534,760,760,760,760,0
|
|
20241015,135800,47635534,760,760,760,760,300
|
|
20241015,135700,47407534,760,760,760,760,0
|
|
20241015,135600,47407534,760,760,760,760,0
|
|
20241015,135500,47407534,760,760,760,760,30
|
|
20241015,135400,47384734,760,760,760,760,0
|
|
20241015,135300,47384734,760,760,760,760,38
|
|
20241015,135200,47355854,760,760,760,760,24
|
|
20241015,135100,47337614,766,766,766,766,0
|
|
20241015,135000,47337614,766,766,766,766,1
|
|
20241015,134900,47336848,760,760,760,760,132
|
|
20241015,134800,47236528,767,763,768,758,107
|
|
20241015,134700,47155045,769,769,769,769,0
|
|
20241015,134600,47155045,769,769,770,769,11
|
|
20241015,134500,47146585,769,766,769,758,107
|
|
20241015,134400,47065407,767,763,767,763,564
|
|
20241015,134300,46633199,763,759,763,759,136
|
|
20241015,134200,46529767,759,758,759,758,2300
|
|
20241015,134100,44786359,758,757,758,757,2715
|
|
20241015,134000,42728399,758,758,758,758,0
|
|
20241015,133900,42728399,758,758,758,758,6
|
|
20241015,133800,42723851,756,756,756,756,2989
|
|
20241015,133700,40464167,756,756,756,756,0
|
|
20241015,133600,40464167,756,756,756,756,0
|
|
20241015,133500,40464167,756,756,756,756,0
|
|
20241015,133400,40464167,756,756,756,756,0
|
|
20241015,133300,40464167,756,755,756,755,161
|
|
20241015,133200,40342540,755,755,755,755,0
|
|
20241015,133100,40342540,755,755,755,755,0
|
|
20241015,133000,40342540,755,755,755,755,0
|
|
20241015,132900,40342540,755,755,755,755,1
|
|
20241015,132800,40341785,753,753,753,753,0
|
|
20241015,132700,40341785,753,753,753,753,0
|
|
20241015,132600,40341785,753,753,753,753,0
|
|
20241015,132500,40341785,753,753,753,753,42
|
|
20241015,132400,40310159,752,752,752,752,0
|
|
20241015,132300,40310159,752,752,752,752,210
|
|
20241015,132200,40152239,752,753,753,752,90
|
|
20241015,132100,40084549,756,756,756,756,0
|
|
20241015,132000,40084549,756,756,756,756,0
|
|
20241015,131900,40084549,756,755,756,755,197
|
|
20241015,131800,39935810,755,755,755,755,1540
|
|
20241015,131700,38773110,755,755,755,755,51
|
|
20241015,131600,38734605,755,753,755,753,130
|
|
20241015,131500,38636702,753,753,753,753,3
|
|
20241015,131400,38634443,753,750,753,750,4957
|
|
20241015,131300,34907302,750,750,750,750,110
|
|
20241015,131200,34824802,749,749,749,749,0
|
|
20241015,131100,34824802,749,749,749,749,23
|
|
20241015,131000,34807575,749,749,749,749,0
|
|
20241015,130900,34807575,749,749,749,749,0
|
|
20241015,130800,34807575,749,750,750,749,143
|
|
20241015,130700,34700348,750,750,750,750,0
|
|
20241015,130600,34700348,750,750,750,750,0
|
|
20241015,130500,34700348,750,750,750,750,3
|
|
20241015,130400,34698098,749,750,750,749,208
|
|
20241015,130300,34542303,750,750,750,750,0
|
|
20241015,130200,34542303,750,750,750,750,0
|
|
20241015,130100,34542303,750,750,750,750,0
|
|
20241015,130000,34542303,750,750,750,750,0
|
|
20241015,125900,34542303,750,750,750,750,3
|
|
20241015,125800,34540053,749,749,749,749,159
|
|
20241015,125700,34420962,749,749,749,749,0
|
|
20241015,125600,34420962,749,749,749,749,0
|
|
20241015,125500,34420962,749,749,749,749,5
|
|
20241015,125400,34417217,749,749,749,749,0
|
|
20241015,125300,34417217,749,749,749,749,0
|
|
20241015,125200,34417217,749,749,749,749,110
|
|
20241015,125100,34334827,749,749,749,749,0
|
|
20241015,125000,34334827,749,749,749,749,10
|
|
20241015,124900,34327337,749,749,749,749,3
|
|
20241015,124800,34325090,749,749,749,749,0
|
|
20241015,124700,34325090,749,749,749,749,0
|
|
20241015,124600,34325090,749,749,749,749,1
|
|
20241015,124500,34324341,749,749,749,749,0
|
|
20241015,124400,34324341,749,749,749,749,3
|
|
20241015,124300,34322094,749,749,749,749,0
|
|
20241015,124200,34322094,749,749,749,749,3
|
|
20241015,124100,34319847,749,745,749,745,3155
|
|
20241015,124000,31957372,748,748,748,748,0
|
|
20241015,123900,31957372,748,748,748,748,0
|
|
20241015,123800,31957372,748,748,748,748,0
|
|
20241015,123700,31957372,748,748,748,748,0
|
|
20241015,123600,31957372,748,748,748,748,0
|
|
20241015,123500,31957372,748,748,748,748,0
|
|
20241015,123400,31957372,748,748,748,748,1
|
|
20241015,123300,31956624,749,749,749,749,0
|
|
20241015,123200,31956624,749,749,749,749,0
|
|
20241015,123100,31956624,749,749,749,749,0
|
|
20241015,123000,31956624,749,749,749,749,1
|
|
20241015,122900,31955875,749,749,749,749,0
|
|
20241015,122800,31955875,749,749,749,749,0
|
|
20241015,122700,31955875,749,749,749,749,0
|
|
20241015,122600,31955875,749,749,749,749,0
|
|
20241015,122500,31955875,749,749,749,749,0
|
|
20241015,122400,31955875,749,749,749,749,0
|
|
20241015,122300,31955875,749,749,749,749,0
|
|
20241015,122200,31955875,749,749,749,749,0
|
|
20241015,122100,31955875,749,749,749,749,0
|
|
20241015,122000,31955875,749,748,749,748,50
|
|
20241015,121900,31918471,749,749,749,749,0
|
|
20241015,121800,31918471,749,749,749,749,0
|
|
20241015,121700,31918471,749,749,749,749,0
|
|
20241015,121600,31918471,749,749,749,749,0
|
|
20241015,121500,31918471,749,749,749,749,0
|
|
20241015,121400,31918471,749,749,749,749,0
|
|
20241015,121300,31918471,749,749,749,749,0
|
|
20241015,121200,31918471,749,749,749,749,0
|
|
20241015,121100,31918471,749,749,749,749,10
|
|
20241015,121000,31910981,749,749,749,749,0
|
|
20241015,120900,31910981,749,749,749,749,0
|
|
20241015,120800,31910981,749,749,749,749,0
|
|
20241015,120700,31910981,749,749,749,749,0
|
|
20241015,120600,31910981,749,745,749,744,2024
|
|
20241015,120500,30398962,744,744,744,744,0
|
|
20241015,120400,30398962,744,744,744,744,0
|
|
20241015,120300,30398962,744,744,744,744,0
|
|
20241015,120200,30398962,744,744,744,744,0
|
|
20241015,120100,30398962,744,744,744,744,23
|
|
20241015,120000,30381850,744,744,744,744,0
|
|
20241015,115900,30381850,744,744,744,744,0
|
|
20241015,115800,30381850,744,744,744,744,0
|
|
20241015,115700,30381850,744,744,744,744,0
|
|
20241015,115600,30381850,744,744,744,744,2370
|
|
20241015,115500,28618570,744,744,744,744,0
|
|
20241015,115400,28618570,744,744,744,744,3
|
|
20241015,115300,28616338,745,745,745,745,0
|
|
20241015,115200,28616338,745,744,745,744,32
|
|
20241015,115100,28592521,744,744,744,744,0
|
|
20241015,115000,28592521,744,744,744,744,20
|
|
20241015,114900,28577641,743,743,743,743,0
|
|
20241015,114800,28577641,743,743,743,743,0
|
|
20241015,114700,28577641,743,743,743,743,23
|
|
20241015,114600,28560552,743,743,743,743,0
|
|
20241015,114500,28560552,743,743,743,743,228
|
|
20241015,114400,28391148,744,744,744,744,0
|
|
20241015,114300,28391148,744,744,744,744,0
|
|
20241015,114200,28391148,744,743,744,743,53
|
|
20241015,114100,28351766,743,743,743,743,0
|
|
20241015,114000,28351766,743,743,743,743,0
|
|
20241015,113900,28351766,743,743,743,743,70
|
|
20241015,113800,28299756,743,743,743,743,1130
|
|
20241015,113700,27460166,745,743,745,743,149
|
|
20241015,113600,27349339,742,743,743,742,3036
|
|
20241015,113500,25095593,744,744,744,744,0
|
|
20241015,113400,25095593,744,744,744,744,1
|
|
20241015,113300,25094849,745,745,745,745,0
|
|
20241015,113200,25094849,745,745,745,745,0
|
|
20241015,113100,25094849,745,745,745,745,40
|
|
20241015,113000,25065049,745,745,745,745,10
|
|
20241015,112900,25057599,745,745,745,745,0
|
|
20241015,112800,25057599,745,745,745,745,50
|
|
20241015,112700,25020349,744,744,744,744,0
|
|
20241015,112600,25020349,744,744,744,744,9
|
|
20241015,112500,25013653,744,744,744,744,0
|
|
20241015,112400,25013653,744,744,744,744,7
|
|
20241015,112300,25008445,743,743,743,743,98
|
|
20241015,112200,24935631,743,743,743,743,0
|
|
20241015,112100,24935631,743,743,743,743,0
|
|
20241015,112000,24935631,743,743,743,743,0
|
|
20241015,111900,24935631,743,743,743,743,8
|
|
20241015,111800,24929687,743,742,743,742,4
|
|
20241015,111700,24926718,743,743,743,743,0
|
|
20241015,111600,24926718,743,743,743,743,10
|
|
20241015,111500,24919288,743,743,743,743,0
|
|
20241015,111400,24919288,743,743,743,743,0
|
|
20241015,111300,24919288,743,743,743,743,12
|
|
20241015,111200,24910372,743,743,743,743,1
|
|
20241015,111100,24909629,743,743,743,743,0
|
|
20241015,111000,24909629,743,743,743,743,0
|
|
20241015,110900,24909629,743,743,743,743,0
|
|
20241015,110800,24909629,743,743,743,743,22
|
|
20241015,110700,24893283,743,743,743,743,0
|
|
20241015,110600,24893283,743,743,743,743,1
|
|
20241015,110500,24892540,744,743,744,743,11
|
|
20241015,110400,24884366,742,744,744,742,1082
|
|
20241015,110300,24080510,745,745,745,745,0
|
|
20241015,110200,24080510,745,744,745,744,7
|
|
20241015,110100,24075301,745,745,745,745,0
|
|
20241015,110000,24075301,745,745,745,745,0
|
|
20241015,105900,24075301,745,745,745,745,0
|
|
20241015,105800,24075301,745,744,745,744,3704
|
|
20241015,105700,21315843,745,745,745,745,0
|
|
20241015,105600,21315843,745,745,745,745,0
|
|
20241015,105500,21315843,745,745,745,745,0
|
|
20241015,105400,21315843,745,745,745,745,0
|
|
20241015,105300,21315843,745,745,745,745,0
|
|
20241015,105200,21315843,745,744,745,744,24
|
|
20241015,105100,21297986,745,745,745,745,0
|
|
20241015,105000,21297986,745,744,745,744,24
|
|
20241015,104900,21280129,745,745,745,745,0
|
|
20241015,104800,21280129,745,745,745,745,0
|
|
20241015,104700,21280129,745,745,745,745,0
|
|
20241015,104600,21280129,745,745,745,745,0
|
|
20241015,104500,21280129,745,745,745,745,0
|
|
20241015,104400,21280129,745,745,745,745,0
|
|
20241015,104300,21280129,745,743,745,743,85
|
|
20241015,104200,21216954,742,742,742,742,10
|
|
20241015,104100,21209534,743,744,744,743,432
|
|
20241015,104000,20888528,744,744,744,744,376
|
|
20241015,103900,20608784,744,744,744,744,0
|
|
20241015,103800,20608784,744,745,745,744,18
|
|
20241015,103700,20595387,745,745,745,745,0
|
|
20241015,103600,20595387,745,745,745,745,44
|
|
20241015,103500,20562607,745,745,745,745,0
|
|
20241015,103400,20562607,745,745,745,745,0
|
|
20241015,103300,20562607,745,745,745,745,0
|
|
20241015,103200,20562607,745,745,745,745,0
|
|
20241015,103100,20562607,745,745,745,745,5
|
|
20241015,103000,20558882,745,745,745,745,10
|
|
20241015,102900,20551432,745,745,745,745,0
|
|
20241015,102800,20551432,745,745,745,745,901
|
|
20241015,102700,19880187,745,745,745,745,137
|
|
20241015,102600,19778122,744,745,745,744,276
|
|
20241015,102500,19572613,746,746,746,746,0
|
|
20241015,102400,19572613,746,746,746,746,0
|
|
20241015,102300,19572613,746,746,746,746,0
|
|
20241015,102200,19572613,746,746,746,746,8
|
|
20241015,102100,19566645,745,745,745,745,23
|
|
20241015,102000,19549510,745,745,745,745,0
|
|
20241015,101900,19549510,745,745,745,745,0
|
|
20241015,101800,19549510,745,745,745,745,0
|
|
20241015,101700,19549510,745,746,746,745,27
|
|
20241015,101600,19529391,746,746,746,746,0
|
|
20241015,101500,19529391,746,746,746,746,1
|
|
20241015,101400,19528645,747,747,747,747,0
|
|
20241015,101300,19528645,747,747,747,747,0
|
|
20241015,101200,19528645,747,747,747,747,0
|
|
20241015,101100,19528645,747,747,747,747,0
|
|
20241015,101000,19528645,747,747,747,747,55
|
|
20241015,100900,19487560,747,747,752,747,455
|
|
20241015,100800,19147650,747,747,747,747,86
|
|
20241015,100700,19083408,747,745,747,745,6317
|
|
20241015,100600,14365657,744,746,746,744,38
|
|
20241015,100500,14337355,745,745,745,745,0
|
|
20241015,100400,14337355,745,745,745,745,23
|
|
20241015,100300,14320220,747,747,747,747,0
|
|
20241015,100200,14320220,747,747,747,747,0
|
|
20241015,100100,14320220,747,747,747,747,0
|
|
20241015,100000,14320220,747,747,747,747,0
|
|
20241015,095900,14320220,747,747,747,747,300
|
|
20241015,095800,14096120,747,744,747,744,1000
|
|
20241015,095700,13349419,744,744,744,744,1
|
|
20241015,095600,13348675,743,743,743,743,0
|
|
20241015,095500,13348675,743,743,743,743,0
|
|
20241015,095400,13348675,743,743,743,743,0
|
|
20241015,095300,13348675,743,743,743,743,0
|
|
20241015,095200,13348675,743,743,743,743,0
|
|
20241015,095100,13348675,743,743,743,743,0
|
|
20241015,095000,13348675,743,743,743,743,16
|
|
20241015,094900,13336787,743,743,743,743,0
|
|
20241015,094800,13336787,743,745,745,743,34
|
|
20241015,094700,13311523,744,743,744,743,221
|
|
20241015,094600,13147313,743,743,743,743,55
|
|
20241015,094500,13106448,743,744,744,743,107
|
|
20241015,094400,13026946,741,741,741,741,0
|
|
20241015,094300,13026946,741,741,741,741,3000
|
|
20241015,094200,10803946,741,741,741,741,131
|
|
20241015,094100,10706875,741,741,741,741,9
|
|
20241015,094000,10700206,740,740,740,740,0
|
|
20241015,093900,10700206,740,740,740,740,421
|
|
20241015,093800,10388666,740,740,740,740,152
|
|
20241015,093700,10276186,742,742,742,742,0
|
|
20241015,093600,10276186,742,742,742,742,0
|
|
20241015,093500,10276186,742,742,742,742,79
|
|
20241015,093400,10217568,742,742,742,742,9
|
|
20241015,093300,10210890,743,745,745,743,17
|
|
20241015,093200,10198249,743,745,745,743,15
|
|
20241015,093100,10187094,745,745,745,745,5
|
|
20241015,093000,10183369,743,743,743,743,10
|
|
20241015,092900,10175939,745,745,745,745,0
|
|
20241015,092800,10175939,745,745,745,745,5
|
|
20241015,092700,10172214,745,740,745,740,101
|
|
20241015,092600,10097469,740,745,745,740,4001
|
|
20241015,092500,7136224,742,742,742,742,0
|
|
20241015,092400,7136224,742,742,742,742,387
|
|
20241015,092300,6849070,741,741,741,741,0
|
|
20241015,092200,6849070,741,741,741,741,127
|
|
20241015,092100,6754963,742,742,742,742,298
|
|
20241015,092000,6533847,744,744,744,744,1
|
|
20241015,091900,6533103,745,745,745,745,1
|
|
20241015,091800,6532358,740,740,740,740,0
|
|
20241015,091700,6532358,740,740,740,740,289
|
|
20241015,091600,6318498,740,743,743,739,3711
|
|
20241015,091500,3573471,743,749,749,743,38
|
|
20241015,091400,3545207,749,749,749,749,5
|
|
20241015,091300,3541462,749,749,749,749,5
|
|
20241015,091200,3537717,742,749,749,742,38
|
|
20241015,091100,3509486,749,749,749,749,6
|
|
20241015,091000,3504992,749,749,749,749,1
|
|
20241015,090900,3504243,743,750,750,743,34
|
|
20241015,090800,3478974,748,748,748,748,0
|
|
20241015,090700,3478974,748,748,748,748,0
|
|
20241015,090600,3478974,748,748,748,739,1034
|
|
20241015,090500,2706222,748,748,748,748,260
|
|
20241015,090400,2511742,748,748,748,748,1
|
|
20241015,090300,2510994,747,748,748,747,1001
|
|
20241015,090200,1763246,746,746,746,746,0
|
|
20241015,090100,1763246,746,746,748,746,980
|
|
20241015,090000,1032162,748,744,748,744,1387
|