678 lines
29 KiB
CSV
678 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,201500,52322271,758,758,758,758,553
|
|
20241016,201400,52322271,758,758,758,758,0
|
|
20241016,201300,52322271,758,758,758,758,0
|
|
20241016,201200,52322271,758,758,758,758,0
|
|
20241016,201100,52322271,758,758,758,758,0
|
|
20241016,201000,52322271,758,758,758,758,0
|
|
20241016,200900,52322271,758,758,758,758,0
|
|
20241016,200800,52322271,758,758,758,758,0
|
|
20241016,200700,52322271,758,758,758,758,0
|
|
20241016,200600,52322271,758,758,758,758,0
|
|
20241016,200500,52322271,758,758,758,758,0
|
|
20241016,200400,52322271,758,758,758,758,0
|
|
20241016,200300,52322271,758,758,758,758,0
|
|
20241016,200200,52322271,758,758,758,758,0
|
|
20241016,200100,52322271,758,758,758,758,0
|
|
20241016,200000,52322271,758,758,758,758,0
|
|
20241016,195900,52322271,758,758,758,758,0
|
|
20241016,195800,52322271,758,758,758,758,0
|
|
20241016,195700,52322271,758,758,758,758,0
|
|
20241016,195600,52322271,758,758,758,758,0
|
|
20241016,195500,52322271,758,758,758,758,0
|
|
20241016,195400,52322271,758,758,758,758,0
|
|
20241016,195300,52322271,758,758,758,758,0
|
|
20241016,195200,52322271,758,758,758,758,0
|
|
20241016,195100,52322271,758,758,758,758,0
|
|
20241016,195000,52322271,758,758,758,758,0
|
|
20241016,194900,52322271,758,758,758,758,0
|
|
20241016,194800,52322271,758,758,758,758,0
|
|
20241016,194700,52322271,758,758,758,758,0
|
|
20241016,194600,52322271,758,758,758,758,0
|
|
20241016,194500,52322271,758,758,758,758,553
|
|
20241016,194400,52322271,758,758,758,758,0
|
|
20241016,194300,52322271,758,758,758,758,0
|
|
20241016,194200,52322271,758,758,758,758,0
|
|
20241016,194100,52322271,758,758,758,758,0
|
|
20241016,194000,52322271,758,758,758,758,0
|
|
20241016,193900,52322271,758,758,758,758,0
|
|
20241016,193800,52322271,758,758,758,758,0
|
|
20241016,193700,52322271,758,758,758,758,0
|
|
20241016,193600,52322271,758,758,758,758,0
|
|
20241016,193500,52322271,758,758,758,758,0
|
|
20241016,193400,52322271,758,758,758,758,0
|
|
20241016,193300,52322271,758,758,758,758,0
|
|
20241016,193200,52322271,758,758,758,758,0
|
|
20241016,193100,52322271,758,758,758,758,0
|
|
20241016,193000,52322271,758,758,758,758,0
|
|
20241016,192900,52322271,758,758,758,758,0
|
|
20241016,192800,52322271,758,758,758,758,0
|
|
20241016,192700,52322271,758,758,758,758,0
|
|
20241016,192600,52322271,758,758,758,758,0
|
|
20241016,192500,52322271,758,758,758,758,0
|
|
20241016,192400,52322271,758,758,758,758,0
|
|
20241016,192300,52322271,758,758,758,758,0
|
|
20241016,192200,52322271,758,758,758,758,0
|
|
20241016,192100,52322271,758,758,758,758,0
|
|
20241016,192000,52322271,758,758,758,758,0
|
|
20241016,191900,52322271,758,758,758,758,0
|
|
20241016,191800,52322271,758,758,758,758,0
|
|
20241016,191700,52322271,758,758,758,758,0
|
|
20241016,191600,52322271,758,758,758,758,0
|
|
20241016,191500,52322271,758,758,758,758,553
|
|
20241016,191400,52322271,758,758,758,758,0
|
|
20241016,191300,52322271,758,758,758,758,0
|
|
20241016,191200,52322271,758,758,758,758,0
|
|
20241016,191100,52322271,758,758,758,758,0
|
|
20241016,191000,52322271,758,758,758,758,0
|
|
20241016,190900,52322271,758,758,758,758,0
|
|
20241016,190800,52322271,758,758,758,758,0
|
|
20241016,190700,52322271,758,758,758,758,0
|
|
20241016,190600,52322271,758,758,758,758,0
|
|
20241016,190500,52322271,758,758,758,758,0
|
|
20241016,190400,52322271,758,758,758,758,0
|
|
20241016,190300,52322271,758,758,758,758,0
|
|
20241016,190200,52322271,758,758,758,758,0
|
|
20241016,190100,52322271,758,758,758,758,0
|
|
20241016,190000,52322271,758,758,758,758,0
|
|
20241016,185900,52322271,758,758,758,758,0
|
|
20241016,185800,52322271,758,758,758,758,0
|
|
20241016,185700,52322271,758,758,758,758,0
|
|
20241016,185600,52322271,758,758,758,758,0
|
|
20241016,185500,52322271,758,758,758,758,0
|
|
20241016,185400,52322271,758,758,758,758,0
|
|
20241016,185300,52322271,758,758,758,758,0
|
|
20241016,185200,52322271,758,758,758,758,0
|
|
20241016,185100,52322271,758,758,758,758,0
|
|
20241016,185000,52322271,758,758,758,758,0
|
|
20241016,184900,52322271,758,758,758,758,0
|
|
20241016,184800,52322271,758,758,758,758,0
|
|
20241016,184700,52322271,758,758,758,758,0
|
|
20241016,184600,52322271,758,758,758,758,0
|
|
20241016,184500,52322271,758,758,758,758,553
|
|
20241016,184400,52322271,758,758,758,758,0
|
|
20241016,184300,52322271,758,758,758,758,0
|
|
20241016,184200,52322271,758,758,758,758,0
|
|
20241016,184100,52322271,758,758,758,758,0
|
|
20241016,184000,52322271,758,758,758,758,0
|
|
20241016,183900,52322271,758,758,758,758,0
|
|
20241016,183800,52322271,758,758,758,758,0
|
|
20241016,183700,52322271,758,758,758,758,0
|
|
20241016,183600,52322271,758,758,758,758,0
|
|
20241016,183500,52322271,758,758,758,758,0
|
|
20241016,183400,52322271,758,758,758,758,0
|
|
20241016,183300,52322271,758,758,758,758,0
|
|
20241016,183200,52322271,758,758,758,758,0
|
|
20241016,183100,52322271,758,758,758,758,0
|
|
20241016,183000,52322271,758,758,758,758,0
|
|
20241016,182900,52322271,758,758,758,758,0
|
|
20241016,182800,52322271,758,758,758,758,0
|
|
20241016,182700,52322271,758,758,758,758,0
|
|
20241016,182600,52322271,758,758,758,758,0
|
|
20241016,182500,52322271,758,758,758,758,0
|
|
20241016,182400,52322271,758,758,758,758,0
|
|
20241016,182300,52322271,758,758,758,758,0
|
|
20241016,182200,52322271,758,758,758,758,0
|
|
20241016,182100,52322271,758,758,758,758,0
|
|
20241016,182000,52322271,758,758,758,758,0
|
|
20241016,181900,52322271,758,758,758,758,0
|
|
20241016,181800,52322271,758,758,758,758,0
|
|
20241016,181700,52322271,758,758,758,758,0
|
|
20241016,181600,52322271,758,758,758,758,0
|
|
20241016,181500,52322271,758,758,758,758,553
|
|
20241016,181400,52322271,758,758,758,758,0
|
|
20241016,181300,52322271,758,758,758,758,0
|
|
20241016,181200,52322271,758,758,758,758,0
|
|
20241016,181100,52322271,758,758,758,758,0
|
|
20241016,181000,52322271,758,758,758,758,0
|
|
20241016,180900,52322271,758,758,758,758,0
|
|
20241016,180800,52322271,758,758,758,758,0
|
|
20241016,180700,52322271,758,758,758,758,0
|
|
20241016,180600,52322271,758,758,758,758,0
|
|
20241016,180500,52322271,758,758,758,758,0
|
|
20241016,180400,52322271,758,758,758,758,0
|
|
20241016,180300,52322271,758,758,758,758,0
|
|
20241016,180200,52322271,758,758,758,758,0
|
|
20241016,180100,52322271,758,758,758,758,0
|
|
20241016,180000,52322271,758,758,758,758,0
|
|
20241016,175900,52322271,758,758,758,758,0
|
|
20241016,175800,52322271,758,758,758,758,0
|
|
20241016,175700,52322271,758,758,758,758,0
|
|
20241016,175600,52322271,758,758,758,758,0
|
|
20241016,175500,52322271,758,758,758,758,0
|
|
20241016,175400,52322271,758,758,758,758,0
|
|
20241016,175300,52322271,758,758,758,758,0
|
|
20241016,175200,52322271,758,758,758,758,0
|
|
20241016,175100,52322271,758,758,758,758,0
|
|
20241016,175000,52322271,758,758,758,758,0
|
|
20241016,174900,52322271,758,758,758,758,0
|
|
20241016,174800,52322271,758,758,758,758,0
|
|
20241016,174700,52322271,758,758,758,758,0
|
|
20241016,174600,52322271,758,758,758,758,0
|
|
20241016,174500,52322271,758,758,758,758,553
|
|
20241016,174400,52322271,758,758,758,758,0
|
|
20241016,174300,52322271,758,758,758,758,0
|
|
20241016,174200,52322271,758,758,758,758,0
|
|
20241016,174100,52322271,758,758,758,758,0
|
|
20241016,174000,52322271,758,758,758,758,0
|
|
20241016,173900,52322271,758,758,758,758,0
|
|
20241016,173800,52322271,758,758,758,758,0
|
|
20241016,173700,52322271,758,758,758,758,0
|
|
20241016,173600,52322271,758,758,758,758,0
|
|
20241016,173500,52322271,758,758,758,758,0
|
|
20241016,173400,52322271,758,758,758,758,0
|
|
20241016,173300,52322271,758,758,758,758,0
|
|
20241016,173200,52322271,758,758,758,758,0
|
|
20241016,173100,52322271,758,758,758,758,0
|
|
20241016,173000,52322271,758,758,758,758,0
|
|
20241016,172900,52322271,758,758,758,758,0
|
|
20241016,172800,52322271,758,758,758,758,0
|
|
20241016,172700,52322271,758,758,758,758,0
|
|
20241016,172600,52322271,758,758,758,758,0
|
|
20241016,172500,52322271,758,758,758,758,0
|
|
20241016,172400,52322271,758,758,758,758,0
|
|
20241016,172300,52322271,758,758,758,758,0
|
|
20241016,172200,52322271,758,758,758,758,0
|
|
20241016,172100,52322271,758,758,758,758,0
|
|
20241016,172000,52322271,758,758,758,758,0
|
|
20241016,171900,52322271,758,758,758,758,0
|
|
20241016,171800,52322271,758,758,758,758,0
|
|
20241016,171700,52322271,758,758,758,758,0
|
|
20241016,171600,52322271,758,758,758,758,0
|
|
20241016,171500,52322271,758,758,758,758,553
|
|
20241016,171400,52322271,758,758,758,758,0
|
|
20241016,171300,52322271,758,758,758,758,0
|
|
20241016,171200,52322271,758,758,758,758,0
|
|
20241016,171100,52322271,758,758,758,758,0
|
|
20241016,171000,52322271,758,758,758,758,0
|
|
20241016,170900,52322271,758,758,758,758,0
|
|
20241016,170800,52322271,758,758,758,758,0
|
|
20241016,170700,52322271,758,758,758,758,0
|
|
20241016,170600,52322271,758,758,758,758,0
|
|
20241016,170500,52322271,758,758,758,758,0
|
|
20241016,170400,52322271,758,758,758,758,0
|
|
20241016,170300,52322271,758,758,758,758,0
|
|
20241016,170200,52322271,758,758,758,758,0
|
|
20241016,170100,52322271,758,758,758,758,0
|
|
20241016,170000,52322271,758,758,758,758,0
|
|
20241016,165900,52322271,758,758,758,758,0
|
|
20241016,165800,52322271,758,758,758,758,0
|
|
20241016,165700,52322271,758,758,758,758,0
|
|
20241016,165600,52322271,758,758,758,758,0
|
|
20241016,165500,52322271,758,758,758,758,0
|
|
20241016,165400,52322271,758,758,758,758,0
|
|
20241016,165300,52322271,758,758,758,758,0
|
|
20241016,165200,52322271,758,758,758,758,0
|
|
20241016,165100,52322271,758,758,758,758,0
|
|
20241016,165000,52322271,758,758,758,758,0
|
|
20241016,164900,52322271,758,758,758,758,0
|
|
20241016,164800,52322271,758,758,758,758,0
|
|
20241016,164700,52322271,758,758,758,758,0
|
|
20241016,164600,52322271,758,758,758,758,0
|
|
20241016,164500,52322271,758,758,758,758,553
|
|
20241016,164400,52322271,758,758,758,758,0
|
|
20241016,164300,52322271,758,758,758,758,0
|
|
20241016,164200,52322271,758,758,758,758,0
|
|
20241016,164100,52322271,758,758,758,758,0
|
|
20241016,164000,52322271,758,758,758,758,0
|
|
20241016,163900,52322271,758,758,758,758,0
|
|
20241016,163800,52322271,758,758,758,758,0
|
|
20241016,163700,52322271,758,758,758,758,0
|
|
20241016,163600,52322271,758,758,758,758,0
|
|
20241016,163500,52322271,758,758,758,758,0
|
|
20241016,163400,52322271,758,758,758,758,0
|
|
20241016,163300,52322271,758,758,758,758,0
|
|
20241016,163200,52322271,758,758,758,758,0
|
|
20241016,163100,52322271,758,758,758,758,0
|
|
20241016,163000,52322271,758,758,758,758,0
|
|
20241016,162900,52322271,758,758,758,758,0
|
|
20241016,162800,52322271,758,758,758,758,0
|
|
20241016,162700,52322271,758,758,758,758,0
|
|
20241016,162600,52322271,758,758,758,758,0
|
|
20241016,162500,52322271,758,758,758,758,0
|
|
20241016,162400,52322271,758,758,758,758,0
|
|
20241016,162300,52322271,758,758,758,758,0
|
|
20241016,162200,52322271,758,758,758,758,0
|
|
20241016,162100,52322271,758,758,758,758,0
|
|
20241016,162000,52322271,758,758,758,758,0
|
|
20241016,161900,52322271,758,758,758,758,0
|
|
20241016,161800,52322271,758,758,758,758,0
|
|
20241016,161700,52322271,758,758,758,758,0
|
|
20241016,161600,52322271,758,758,758,758,0
|
|
20241016,161500,52322271,758,758,758,758,553
|
|
20241016,161400,52322271,758,758,758,758,0
|
|
20241016,161300,52322271,758,758,758,758,0
|
|
20241016,161200,52322271,758,758,758,758,0
|
|
20241016,161100,52322271,758,758,758,758,0
|
|
20241016,161000,52322271,758,758,758,758,0
|
|
20241016,160900,52322271,758,758,758,758,0
|
|
20241016,160800,52322271,758,758,758,758,0
|
|
20241016,160700,52322271,758,758,758,758,0
|
|
20241016,160600,52322271,758,758,758,758,0
|
|
20241016,160500,52322271,758,758,758,758,0
|
|
20241016,160400,52322271,758,758,758,758,0
|
|
20241016,160300,52322271,758,758,758,758,0
|
|
20241016,160200,52322271,758,758,758,758,0
|
|
20241016,160100,52322271,758,758,758,758,0
|
|
20241016,160000,52322271,758,758,758,758,0
|
|
20241016,155900,52322271,758,758,758,758,0
|
|
20241016,155800,52322271,758,758,758,758,0
|
|
20241016,155700,52322271,758,758,758,758,0
|
|
20241016,155600,52322271,758,758,758,758,0
|
|
20241016,155500,52322271,758,758,758,758,0
|
|
20241016,155400,52322271,758,758,758,758,0
|
|
20241016,155300,52322271,758,758,758,758,0
|
|
20241016,155200,52322271,758,758,758,758,0
|
|
20241016,155100,52322271,758,758,758,758,0
|
|
20241016,155000,52322271,758,758,758,758,0
|
|
20241016,154900,52322271,758,758,758,758,0
|
|
20241016,154800,52322271,758,758,758,758,0
|
|
20241016,154700,52322271,758,758,758,758,0
|
|
20241016,154600,52322271,758,758,758,758,0
|
|
20241016,154500,52322271,758,758,758,758,553
|
|
20241016,154400,52322271,758,758,758,758,0
|
|
20241016,154300,52322271,758,758,758,758,0
|
|
20241016,154200,52322271,758,758,758,758,0
|
|
20241016,154100,52322271,758,758,758,758,0
|
|
20241016,154000,52322271,758,758,758,758,0
|
|
20241016,153900,52322271,758,758,758,758,0
|
|
20241016,153800,52322271,758,758,758,758,0
|
|
20241016,153700,52322271,758,758,758,758,0
|
|
20241016,153600,52322271,758,758,758,758,0
|
|
20241016,153500,52322271,758,758,758,758,0
|
|
20241016,153400,52322271,758,758,758,758,0
|
|
20241016,153300,52322271,758,758,758,758,0
|
|
20241016,153200,52322271,758,758,758,758,0
|
|
20241016,153100,52322271,758,758,758,758,0
|
|
20241016,153000,52322271,758,758,758,758,553
|
|
20241016,152900,51903097,756,756,756,756,0
|
|
20241016,152800,51903097,756,756,756,756,0
|
|
20241016,152700,51903097,756,756,756,756,0
|
|
20241016,152600,51903097,756,756,756,756,0
|
|
20241016,152500,51903097,756,756,756,756,0
|
|
20241016,152400,51903097,756,756,756,756,0
|
|
20241016,152300,51903097,756,756,756,756,0
|
|
20241016,152200,51903097,756,756,756,756,0
|
|
20241016,152100,51903097,756,756,756,756,0
|
|
20241016,152000,51903097,756,756,756,756,0
|
|
20241016,151900,51903097,756,752,756,752,2351
|
|
20241016,151800,50134334,752,752,752,752,0
|
|
20241016,151700,50134334,752,752,752,752,0
|
|
20241016,151600,50134334,752,752,752,752,0
|
|
20241016,151500,50134334,752,752,752,752,0
|
|
20241016,151400,50134334,752,752,752,752,0
|
|
20241016,151300,50134334,752,752,752,752,0
|
|
20241016,151200,50134334,752,752,752,752,0
|
|
20241016,151100,50134334,752,752,752,752,0
|
|
20241016,151000,50134334,752,752,752,752,0
|
|
20241016,150900,50134334,752,752,752,752,0
|
|
20241016,150800,50134334,752,752,752,752,0
|
|
20241016,150700,50134334,752,752,752,752,0
|
|
20241016,150600,50134334,752,752,752,752,0
|
|
20241016,150500,50134334,752,752,752,752,11
|
|
20241016,150400,50126062,749,749,749,749,133
|
|
20241016,150300,50026445,752,752,752,752,0
|
|
20241016,150200,50026445,752,751,752,751,51
|
|
20241016,150100,49988127,752,748,752,748,1212
|
|
20241016,150000,49081467,744,744,744,744,0
|
|
20241016,145900,49081467,744,745,745,744,4134
|
|
20241016,145800,46005502,747,747,747,747,0
|
|
20241016,145700,46005502,747,747,747,747,0
|
|
20241016,145600,46005502,747,747,747,747,15
|
|
20241016,145500,45994297,749,749,749,749,0
|
|
20241016,145400,45994297,749,749,749,749,0
|
|
20241016,145300,45994297,749,749,749,749,0
|
|
20241016,145200,45994297,749,749,749,749,0
|
|
20241016,145100,45994297,749,749,749,749,0
|
|
20241016,145000,45994297,749,749,749,749,0
|
|
20241016,144900,45994297,749,749,749,749,0
|
|
20241016,144800,45994297,749,749,749,749,2
|
|
20241016,144700,45992799,749,749,749,749,0
|
|
20241016,144600,45992799,749,749,749,749,0
|
|
20241016,144500,45992799,749,749,749,749,0
|
|
20241016,144400,45992799,749,749,749,749,0
|
|
20241016,144300,45992799,749,749,749,749,10
|
|
20241016,144200,45985309,749,749,749,749,0
|
|
20241016,144100,45985309,749,749,749,749,0
|
|
20241016,144000,45985309,749,749,749,749,0
|
|
20241016,143900,45985309,749,749,749,749,0
|
|
20241016,143800,45985309,749,749,749,749,0
|
|
20241016,143700,45985309,749,749,749,749,1
|
|
20241016,143600,45984560,745,745,745,745,1
|
|
20241016,143500,45983815,749,749,749,749,0
|
|
20241016,143400,45983815,749,749,749,749,0
|
|
20241016,143300,45983815,749,749,749,749,0
|
|
20241016,143200,45983815,749,749,749,749,0
|
|
20241016,143100,45983815,749,749,749,749,0
|
|
20241016,143000,45983815,749,749,749,749,0
|
|
20241016,142900,45983815,749,749,749,749,0
|
|
20241016,142800,45983815,749,749,749,749,0
|
|
20241016,142700,45983815,749,749,749,749,0
|
|
20241016,142600,45983815,749,749,749,749,0
|
|
20241016,142500,45983815,749,749,749,749,0
|
|
20241016,142400,45983815,749,749,749,749,0
|
|
20241016,142300,45983815,749,749,749,749,0
|
|
20241016,142200,45983815,749,749,749,749,0
|
|
20241016,142100,45983815,749,749,749,749,0
|
|
20241016,142000,45983815,749,749,749,749,0
|
|
20241016,141900,45983815,749,749,749,749,0
|
|
20241016,141800,45983815,749,749,749,749,0
|
|
20241016,141700,45983815,749,747,749,745,754
|
|
20241016,141600,45421805,749,749,749,749,1013
|
|
20241016,141500,44663068,747,747,747,747,0
|
|
20241016,141400,44663068,747,747,747,747,0
|
|
20241016,141300,44663068,747,747,747,747,0
|
|
20241016,141200,44663068,747,747,747,747,0
|
|
20241016,141100,44663068,747,747,747,747,400
|
|
20241016,141000,44364268,749,749,749,749,2
|
|
20241016,140900,44362770,748,750,750,748,4854
|
|
20241016,140800,40727109,752,752,752,752,0
|
|
20241016,140700,40727109,752,752,752,752,0
|
|
20241016,140600,40727109,752,752,752,752,7
|
|
20241016,140500,40721845,753,753,753,753,0
|
|
20241016,140400,40721845,753,753,753,753,2
|
|
20241016,140300,40720339,752,752,752,752,4
|
|
20241016,140200,40717331,756,756,756,756,0
|
|
20241016,140100,40717331,756,756,756,756,0
|
|
20241016,140000,40717331,756,756,756,756,0
|
|
20241016,135900,40717331,756,756,756,756,0
|
|
20241016,135800,40717331,756,756,756,756,0
|
|
20241016,135700,40717331,756,756,756,756,0
|
|
20241016,135600,40717331,756,756,756,756,0
|
|
20241016,135500,40717331,756,756,756,756,0
|
|
20241016,135400,40717331,756,756,756,756,0
|
|
20241016,135300,40717331,756,756,756,756,11
|
|
20241016,135200,40709015,757,753,757,753,507
|
|
20241016,135100,40326754,753,753,753,753,0
|
|
20241016,135000,40326754,753,753,753,753,0
|
|
20241016,134900,40326754,753,753,753,753,0
|
|
20241016,134800,40326754,753,753,753,753,0
|
|
20241016,134700,40326754,753,753,753,753,11
|
|
20241016,134600,40318471,749,749,749,749,0
|
|
20241016,134500,40318471,749,749,749,749,0
|
|
20241016,134400,40318471,749,749,749,749,0
|
|
20241016,134300,40318471,749,749,749,749,0
|
|
20241016,134200,40318471,749,752,752,749,94
|
|
20241016,134100,40248050,753,753,753,753,0
|
|
20241016,134000,40248050,753,753,753,753,0
|
|
20241016,133900,40248050,753,753,753,753,0
|
|
20241016,133800,40248050,753,753,753,753,0
|
|
20241016,133700,40248050,753,753,753,753,1
|
|
20241016,133600,40247297,753,753,753,753,0
|
|
20241016,133500,40247297,753,750,753,749,601
|
|
20241016,133400,39796633,753,753,753,753,0
|
|
20241016,133300,39796633,753,753,753,753,0
|
|
20241016,133200,39796633,753,753,753,753,0
|
|
20241016,133100,39796633,753,753,753,753,0
|
|
20241016,133000,39796633,753,753,753,753,4
|
|
20241016,132900,39793621,749,749,749,749,0
|
|
20241016,132800,39793621,749,749,749,749,0
|
|
20241016,132700,39793621,749,749,749,749,0
|
|
20241016,132600,39793621,749,749,749,749,0
|
|
20241016,132500,39793621,749,749,749,749,0
|
|
20241016,132400,39793621,749,749,749,749,0
|
|
20241016,132300,39793621,749,749,749,749,0
|
|
20241016,132200,39793621,749,749,749,749,7636
|
|
20241016,132100,34074257,749,749,749,749,0
|
|
20241016,132000,34074257,749,750,750,749,120
|
|
20241016,131900,33984317,753,753,753,753,7
|
|
20241016,131800,33979046,753,753,753,753,0
|
|
20241016,131700,33979046,753,753,753,753,0
|
|
20241016,131600,33979046,753,753,753,753,0
|
|
20241016,131500,33979046,753,753,753,753,0
|
|
20241016,131400,33979046,753,753,753,753,0
|
|
20241016,131300,33979046,753,753,753,753,0
|
|
20241016,131200,33979046,753,753,753,753,0
|
|
20241016,131100,33979046,753,753,753,753,0
|
|
20241016,131000,33979046,753,753,753,753,0
|
|
20241016,130900,33979046,753,753,753,753,1
|
|
20241016,130800,33978293,749,749,749,749,3880
|
|
20241016,130700,31072173,749,750,750,749,1650
|
|
20241016,130600,29834823,753,753,753,753,0
|
|
20241016,130500,29834823,753,753,753,753,0
|
|
20241016,130400,29834823,753,753,753,753,0
|
|
20241016,130300,29834823,753,753,753,753,0
|
|
20241016,130200,29834823,753,753,753,753,0
|
|
20241016,130100,29834823,753,753,753,753,0
|
|
20241016,130000,29834823,753,753,753,753,0
|
|
20241016,125900,29834823,753,753,753,753,0
|
|
20241016,125800,29834823,753,753,753,753,0
|
|
20241016,125700,29834823,753,753,753,753,0
|
|
20241016,125600,29834823,753,753,753,753,0
|
|
20241016,125500,29834823,753,753,753,753,30
|
|
20241016,125400,29812233,753,753,753,753,0
|
|
20241016,125300,29812233,753,753,753,753,1
|
|
20241016,125200,29811480,749,749,749,749,0
|
|
20241016,125100,29811480,749,749,749,749,0
|
|
20241016,125000,29811480,749,749,749,749,0
|
|
20241016,124900,29811480,749,749,749,749,0
|
|
20241016,124800,29811480,749,749,749,749,0
|
|
20241016,124700,29811480,749,749,749,749,0
|
|
20241016,124600,29811480,749,751,751,749,2369
|
|
20241016,124500,28034950,757,757,757,757,0
|
|
20241016,124400,28034950,757,757,757,757,0
|
|
20241016,124300,28034950,757,757,757,757,0
|
|
20241016,124200,28034950,757,757,757,757,500
|
|
20241016,124100,27656450,757,757,757,757,0
|
|
20241016,124000,27656450,757,757,757,757,0
|
|
20241016,123900,27656450,757,757,757,757,0
|
|
20241016,123800,27656450,757,757,757,757,0
|
|
20241016,123700,27656450,757,757,757,757,0
|
|
20241016,123600,27656450,757,757,757,757,0
|
|
20241016,123500,27656450,757,757,757,757,212
|
|
20241016,123400,27495966,757,757,757,757,0
|
|
20241016,123300,27495966,757,757,757,757,0
|
|
20241016,123200,27495966,757,757,757,757,1
|
|
20241016,123100,27495209,757,757,757,757,0
|
|
20241016,123000,27495209,757,757,757,757,0
|
|
20241016,122900,27495209,757,757,757,757,0
|
|
20241016,122800,27495209,757,757,757,757,3
|
|
20241016,122700,27492938,757,757,757,757,0
|
|
20241016,122600,27492938,757,757,757,757,0
|
|
20241016,122500,27492938,757,757,757,757,0
|
|
20241016,122400,27492938,757,757,757,757,0
|
|
20241016,122300,27492938,757,757,757,757,0
|
|
20241016,122200,27492938,757,757,757,757,0
|
|
20241016,122100,27492938,757,757,757,757,0
|
|
20241016,122000,27492938,757,757,757,757,0
|
|
20241016,121900,27492938,757,757,757,757,0
|
|
20241016,121800,27492938,757,757,757,757,0
|
|
20241016,121700,27492938,757,757,757,757,0
|
|
20241016,121600,27492938,757,757,757,757,0
|
|
20241016,121500,27492938,757,757,757,757,0
|
|
20241016,121400,27492938,757,757,757,757,0
|
|
20241016,121300,27492938,757,757,757,757,0
|
|
20241016,121200,27492938,757,757,757,757,0
|
|
20241016,121100,27492938,757,757,757,757,0
|
|
20241016,121000,27492938,757,757,757,757,0
|
|
20241016,120900,27492938,757,757,757,757,1
|
|
20241016,120800,27492181,757,757,757,757,0
|
|
20241016,120700,27492181,757,757,757,757,0
|
|
20241016,120600,27492181,757,755,757,755,565
|
|
20241016,120500,27065292,755,755,755,755,1
|
|
20241016,120400,27064537,750,750,750,750,0
|
|
20241016,120300,27064537,750,750,750,750,0
|
|
20241016,120200,27064537,750,750,750,750,0
|
|
20241016,120100,27064537,750,750,750,750,0
|
|
20241016,120000,27064537,750,751,751,750,80
|
|
20241016,115900,27004527,755,755,755,755,0
|
|
20241016,115800,27004527,755,755,755,755,0
|
|
20241016,115700,27004527,755,755,755,755,0
|
|
20241016,115600,27004527,755,755,755,755,0
|
|
20241016,115500,27004527,755,755,755,755,0
|
|
20241016,115400,27004527,755,755,755,755,0
|
|
20241016,115300,27004527,755,755,755,755,0
|
|
20241016,115200,27004527,755,755,755,755,0
|
|
20241016,115100,27004527,755,755,755,755,0
|
|
20241016,115000,27004527,755,755,755,755,0
|
|
20241016,114900,27004527,755,755,755,755,0
|
|
20241016,114800,27004527,755,751,755,750,288
|
|
20241016,114700,26788252,755,755,755,755,1
|
|
20241016,114600,26787497,756,756,756,756,0
|
|
20241016,114500,26787497,756,756,756,756,0
|
|
20241016,114400,26787497,756,756,756,756,0
|
|
20241016,114300,26787497,756,756,756,756,0
|
|
20241016,114200,26787497,756,756,756,756,0
|
|
20241016,114100,26787497,756,756,756,756,0
|
|
20241016,114000,26787497,756,756,756,756,0
|
|
20241016,113900,26787497,756,756,756,756,0
|
|
20241016,113800,26787497,756,756,756,756,0
|
|
20241016,113700,26787497,756,756,756,756,0
|
|
20241016,113600,26787497,756,756,756,756,0
|
|
20241016,113500,26787497,756,756,756,756,0
|
|
20241016,113400,26787497,756,756,756,756,0
|
|
20241016,113300,26787497,756,756,756,751,293
|
|
20241016,113200,26566454,750,756,756,750,367
|
|
20241016,113100,26291198,756,756,756,756,1
|
|
20241016,113000,26290442,751,751,751,751,0
|
|
20241016,112900,26290442,751,751,751,751,0
|
|
20241016,112800,26290442,751,751,751,751,0
|
|
20241016,112700,26290442,751,751,751,751,5
|
|
20241016,112600,26286687,752,752,752,752,0
|
|
20241016,112500,26286687,752,753,753,752,1106
|
|
20241016,112400,25454869,757,757,757,757,0
|
|
20241016,112300,25454869,757,757,757,757,0
|
|
20241016,112200,25454869,757,757,757,757,0
|
|
20241016,112100,25454869,757,757,757,757,0
|
|
20241016,112000,25454869,757,757,757,757,0
|
|
20241016,111900,25454869,757,757,757,757,0
|
|
20241016,111800,25454869,757,757,757,757,0
|
|
20241016,111700,25454869,757,757,757,757,0
|
|
20241016,111600,25454869,757,757,757,757,0
|
|
20241016,111500,25454869,757,757,757,757,0
|
|
20241016,111400,25454869,757,757,757,757,0
|
|
20241016,111300,25454869,757,757,757,757,0
|
|
20241016,111200,25454869,757,757,757,757,0
|
|
20241016,111100,25454869,757,757,757,757,1
|
|
20241016,111000,25454112,757,757,757,757,0
|
|
20241016,110900,25454112,757,757,757,757,2
|
|
20241016,110800,25452598,753,753,753,753,0
|
|
20241016,110700,25452598,753,753,753,753,2
|
|
20241016,110600,25451092,757,757,757,757,0
|
|
20241016,110500,25451092,757,757,757,757,0
|
|
20241016,110400,25451092,757,757,757,757,0
|
|
20241016,110300,25451092,757,757,757,757,0
|
|
20241016,110200,25451092,757,757,757,757,0
|
|
20241016,110100,25451092,757,757,757,757,0
|
|
20241016,110000,25451092,757,757,757,757,0
|
|
20241016,105900,25451092,757,757,757,757,0
|
|
20241016,105800,25451092,757,757,757,757,0
|
|
20241016,105700,25451092,757,757,757,757,0
|
|
20241016,105600,25451092,757,757,757,757,0
|
|
20241016,105500,25451092,757,757,757,757,0
|
|
20241016,105400,25451092,757,757,757,757,0
|
|
20241016,105300,25451092,757,757,757,757,0
|
|
20241016,105200,25451092,757,757,757,757,1000
|
|
20241016,105100,24694092,757,757,757,757,0
|
|
20241016,105000,24694092,757,757,757,757,0
|
|
20241016,104900,24694092,757,757,757,757,0
|
|
20241016,104800,24694092,757,757,757,757,0
|
|
20241016,104700,24694092,757,757,757,757,0
|
|
20241016,104600,24694092,757,757,757,757,0
|
|
20241016,104500,24694092,757,757,757,757,0
|
|
20241016,104400,24694092,757,757,757,757,0
|
|
20241016,104300,24694092,757,757,757,757,0
|
|
20241016,104200,24694092,757,757,757,757,3
|
|
20241016,104100,24691821,757,757,757,757,0
|
|
20241016,104000,24691821,757,757,757,757,0
|
|
20241016,103900,24691821,757,757,757,757,3
|
|
20241016,103800,24689550,757,757,757,757,0
|
|
20241016,103700,24689550,757,757,757,757,9
|
|
20241016,103600,24682737,758,758,758,758,0
|
|
20241016,103500,24682737,758,758,758,758,0
|
|
20241016,103400,24682737,758,758,758,758,0
|
|
20241016,103300,24682737,758,758,758,758,0
|
|
20241016,103200,24682737,758,758,758,758,0
|
|
20241016,103100,24682737,758,758,758,758,0
|
|
20241016,103000,24682737,758,758,758,758,0
|
|
20241016,102900,24682737,758,758,758,758,0
|
|
20241016,102800,24682737,758,758,758,758,0
|
|
20241016,102700,24682737,758,758,758,758,0
|
|
20241016,102600,24682737,758,758,758,758,0
|
|
20241016,102500,24682737,758,758,758,758,0
|
|
20241016,102400,24682737,758,758,758,758,0
|
|
20241016,102300,24682737,758,758,758,758,0
|
|
20241016,102200,24682737,758,758,758,758,0
|
|
20241016,102100,24682737,758,758,758,758,0
|
|
20241016,102000,24682737,758,758,758,758,0
|
|
20241016,101900,24682737,758,758,758,758,0
|
|
20241016,101800,24682737,758,758,758,758,0
|
|
20241016,101700,24682737,758,758,758,758,0
|
|
20241016,101600,24682737,758,758,758,758,0
|
|
20241016,101500,24682737,758,752,758,752,7
|
|
20241016,101400,24677443,750,750,750,750,11820
|
|
20241016,101300,15812443,750,750,750,750,0
|
|
20241016,101200,15812443,750,750,750,750,1228
|
|
20241016,101100,14891443,750,750,750,750,0
|
|
20241016,101000,14891443,750,749,750,749,1947
|
|
20241016,100900,13431503,742,742,742,742,0
|
|
20241016,100800,13431503,742,742,742,742,484
|
|
20241016,100700,13072375,749,749,749,749,0
|
|
20241016,100600,13072375,749,749,749,749,2
|
|
20241016,100500,13070877,742,742,742,742,0
|
|
20241016,100400,13070877,742,742,742,742,484
|
|
20241016,100300,12711749,742,745,745,742,216
|
|
20241016,100200,12551120,745,745,745,745,1
|
|
20241016,100100,12550375,749,749,749,749,0
|
|
20241016,100000,12550375,749,749,749,749,0
|
|
20241016,095900,12550375,749,749,749,749,0
|
|
20241016,095800,12550375,749,749,749,749,13
|
|
20241016,095700,12540638,749,749,749,749,0
|
|
20241016,095600,12540638,749,749,749,749,0
|
|
20241016,095500,12540638,749,749,749,749,0
|
|
20241016,095400,12540638,749,749,749,749,0
|
|
20241016,095300,12540638,749,749,749,749,6
|
|
20241016,095200,12536144,749,749,749,749,0
|
|
20241016,095100,12536144,749,749,749,749,0
|
|
20241016,095000,12536144,749,749,749,749,0
|
|
20241016,094900,12536144,749,749,749,749,1
|
|
20241016,094800,12535395,749,749,749,749,0
|
|
20241016,094700,12535395,749,749,749,749,0
|
|
20241016,094600,12535395,749,749,749,749,0
|
|
20241016,094500,12535395,749,749,749,749,0
|
|
20241016,094400,12535395,749,749,749,749,0
|
|
20241016,094300,12535395,749,749,749,749,0
|
|
20241016,094200,12535395,749,749,749,749,0
|
|
20241016,094100,12535395,749,749,749,749,8
|
|
20241016,094000,12529403,749,749,749,749,0
|
|
20241016,093900,12529403,749,748,749,748,11
|
|
20241016,093800,12521165,747,747,747,747,250
|
|
20241016,093700,12334415,747,747,747,747,0
|
|
20241016,093600,12334415,747,745,747,745,91
|
|
20241016,093500,12266617,745,745,745,745,201
|
|
20241016,093400,12116872,740,740,740,740,599
|
|
20241016,093300,11673612,739,747,749,730,6406
|
|
20241016,093200,6946232,749,749,749,749,0
|
|
20241016,093100,6946232,749,749,749,749,300
|
|
20241016,093000,6721532,750,750,750,750,1
|
|
20241016,092900,6720782,747,751,751,747,1572
|
|
20241016,092800,5541789,755,755,755,755,0
|
|
20241016,092700,5541789,755,755,755,755,0
|
|
20241016,092600,5541789,755,755,755,755,0
|
|
20241016,092500,5541789,755,755,755,755,0
|
|
20241016,092400,5541789,755,751,755,751,324
|
|
20241016,092300,5298461,756,756,756,756,1
|
|
20241016,092200,5297705,751,751,751,751,0
|
|
20241016,092100,5297705,751,753,753,751,500
|
|
20241016,092000,4921355,753,753,753,753,0
|
|
20241016,091900,4921355,753,753,753,753,518
|
|
20241016,091800,4531301,753,753,753,753,1
|
|
20241016,091700,4530548,754,754,754,754,0
|
|
20241016,091600,4530548,754,754,754,754,1
|
|
20241016,091500,4529794,758,758,758,758,0
|
|
20241016,091400,4529794,758,758,758,758,0
|
|
20241016,091300,4529794,758,758,758,758,0
|
|
20241016,091200,4529794,758,758,758,758,0
|
|
20241016,091100,4529794,758,758,758,758,0
|
|
20241016,091000,4529794,758,758,758,758,0
|
|
20241016,090900,4529794,758,758,758,758,0
|
|
20241016,090800,4529794,758,758,758,758,0
|
|
20241016,090700,4529794,758,758,758,758,0
|
|
20241016,090600,4529794,758,758,758,758,0
|
|
20241016,090500,4529794,758,758,758,758,0
|
|
20241016,090400,4529794,758,758,758,758,0
|
|
20241016,090300,4529794,758,758,758,758,0
|
|
20241016,090200,4529794,758,757,758,757,11
|
|
20241016,090100,4521466,755,755,755,755,1
|
|
20241016,090000,4520711,757,758,758,757,5964
|