679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,201600,90204296,768,768,768,768,1723
|
|
20241017,201500,90204296,768,768,768,768,0
|
|
20241017,201400,90204296,768,768,768,768,0
|
|
20241017,201300,90204296,768,768,768,768,0
|
|
20241017,201200,90204296,768,768,768,768,0
|
|
20241017,201100,90204296,768,768,768,768,0
|
|
20241017,201000,90204296,768,768,768,768,0
|
|
20241017,200900,90204296,768,768,768,768,0
|
|
20241017,200800,90204296,768,768,768,768,0
|
|
20241017,200700,90204296,768,768,768,768,0
|
|
20241017,200600,90204296,768,768,768,768,0
|
|
20241017,200500,90204296,768,768,768,768,0
|
|
20241017,200400,90204296,768,768,768,768,0
|
|
20241017,200300,90204296,768,768,768,768,0
|
|
20241017,200200,90204296,768,768,768,768,0
|
|
20241017,200100,90204296,768,768,768,768,0
|
|
20241017,200000,90204296,768,768,768,768,0
|
|
20241017,195900,90204296,768,768,768,768,0
|
|
20241017,195800,90204296,768,768,768,768,0
|
|
20241017,195700,90204296,768,768,768,768,0
|
|
20241017,195600,90204296,768,768,768,768,0
|
|
20241017,195500,90204296,768,768,768,768,0
|
|
20241017,195400,90204296,768,768,768,768,0
|
|
20241017,195300,90204296,768,768,768,768,0
|
|
20241017,195200,90204296,768,768,768,768,0
|
|
20241017,195100,90204296,768,768,768,768,0
|
|
20241017,195000,90204296,768,768,768,768,0
|
|
20241017,194900,90204296,768,768,768,768,0
|
|
20241017,194800,90204296,768,768,768,768,0
|
|
20241017,194700,90204296,768,768,768,768,0
|
|
20241017,194600,90204296,768,768,768,768,1723
|
|
20241017,194500,90204296,768,768,768,768,0
|
|
20241017,194400,90204296,768,768,768,768,0
|
|
20241017,194300,90204296,768,768,768,768,0
|
|
20241017,194200,90204296,768,768,768,768,0
|
|
20241017,194100,90204296,768,768,768,768,0
|
|
20241017,194000,90204296,768,768,768,768,0
|
|
20241017,193900,90204296,768,768,768,768,0
|
|
20241017,193800,90204296,768,768,768,768,0
|
|
20241017,193700,90204296,768,768,768,768,0
|
|
20241017,193600,90204296,768,768,768,768,0
|
|
20241017,193500,90204296,768,768,768,768,0
|
|
20241017,193400,90204296,768,768,768,768,0
|
|
20241017,193300,90204296,768,768,768,768,0
|
|
20241017,193200,90204296,768,768,768,768,0
|
|
20241017,193100,90204296,768,768,768,768,0
|
|
20241017,193000,90204296,768,768,768,768,0
|
|
20241017,192900,90204296,768,768,768,768,0
|
|
20241017,192800,90204296,768,768,768,768,0
|
|
20241017,192700,90204296,768,768,768,768,0
|
|
20241017,192600,90204296,768,768,768,768,0
|
|
20241017,192500,90204296,768,768,768,768,0
|
|
20241017,192400,90204296,768,768,768,768,0
|
|
20241017,192300,90204296,768,768,768,768,0
|
|
20241017,192200,90204296,768,768,768,768,0
|
|
20241017,192100,90204296,768,768,768,768,0
|
|
20241017,192000,90204296,768,768,768,768,0
|
|
20241017,191900,90204296,768,768,768,768,0
|
|
20241017,191800,90204296,768,768,768,768,0
|
|
20241017,191700,90204296,768,768,768,768,0
|
|
20241017,191600,90204296,768,768,768,768,1723
|
|
20241017,191500,90204296,768,768,768,768,0
|
|
20241017,191400,90204296,768,768,768,768,0
|
|
20241017,191300,90204296,768,768,768,768,0
|
|
20241017,191200,90204296,768,768,768,768,0
|
|
20241017,191100,90204296,768,768,768,768,0
|
|
20241017,191000,90204296,768,768,768,768,0
|
|
20241017,190900,90204296,768,768,768,768,0
|
|
20241017,190800,90204296,768,768,768,768,0
|
|
20241017,190700,90204296,768,768,768,768,0
|
|
20241017,190600,90204296,768,768,768,768,0
|
|
20241017,190500,90204296,768,768,768,768,0
|
|
20241017,190400,90204296,768,768,768,768,0
|
|
20241017,190300,90204296,768,768,768,768,0
|
|
20241017,190200,90204296,768,768,768,768,0
|
|
20241017,190100,90204296,768,768,768,768,0
|
|
20241017,190000,90204296,768,768,768,768,0
|
|
20241017,185900,90204296,768,768,768,768,0
|
|
20241017,185800,90204296,768,768,768,768,0
|
|
20241017,185700,90204296,768,768,768,768,0
|
|
20241017,185600,90204296,768,768,768,768,0
|
|
20241017,185500,90204296,768,768,768,768,0
|
|
20241017,185400,90204296,768,768,768,768,0
|
|
20241017,185300,90204296,768,768,768,768,0
|
|
20241017,185200,90204296,768,768,768,768,0
|
|
20241017,185100,90204296,768,768,768,768,0
|
|
20241017,185000,90204296,768,768,768,768,0
|
|
20241017,184900,90204296,768,768,768,768,0
|
|
20241017,184800,90204296,768,768,768,768,0
|
|
20241017,184700,90204296,768,768,768,768,0
|
|
20241017,184600,90204296,768,768,768,768,1723
|
|
20241017,184500,90204296,768,768,768,768,0
|
|
20241017,184400,90204296,768,768,768,768,0
|
|
20241017,184300,90204296,768,768,768,768,0
|
|
20241017,184200,90204296,768,768,768,768,0
|
|
20241017,184100,90204296,768,768,768,768,0
|
|
20241017,184000,90204296,768,768,768,768,0
|
|
20241017,183900,90204296,768,768,768,768,0
|
|
20241017,183800,90204296,768,768,768,768,0
|
|
20241017,183700,90204296,768,768,768,768,0
|
|
20241017,183600,90204296,768,768,768,768,0
|
|
20241017,183500,90204296,768,768,768,768,0
|
|
20241017,183400,90204296,768,768,768,768,0
|
|
20241017,183300,90204296,768,768,768,768,0
|
|
20241017,183200,90204296,768,768,768,768,0
|
|
20241017,183100,90204296,768,768,768,768,0
|
|
20241017,183000,90204296,768,768,768,768,0
|
|
20241017,182900,90204296,768,768,768,768,0
|
|
20241017,182800,90204296,768,768,768,768,0
|
|
20241017,182700,90204296,768,768,768,768,0
|
|
20241017,182600,90204296,768,768,768,768,0
|
|
20241017,182500,90204296,768,768,768,768,0
|
|
20241017,182400,90204296,768,768,768,768,0
|
|
20241017,182300,90204296,768,768,768,768,0
|
|
20241017,182200,90204296,768,768,768,768,0
|
|
20241017,182100,90204296,768,768,768,768,0
|
|
20241017,182000,90204296,768,768,768,768,0
|
|
20241017,181900,90204296,768,768,768,768,0
|
|
20241017,181800,90204296,768,768,768,768,0
|
|
20241017,181700,90204296,768,768,768,768,0
|
|
20241017,181600,90204296,768,768,768,768,1723
|
|
20241017,181500,90204296,768,768,768,768,0
|
|
20241017,181400,90204296,768,768,768,768,0
|
|
20241017,181300,90204296,768,768,768,768,0
|
|
20241017,181200,90204296,768,768,768,768,0
|
|
20241017,181100,90204296,768,768,768,768,0
|
|
20241017,181000,90204296,768,768,768,768,0
|
|
20241017,180900,90204296,768,768,768,768,0
|
|
20241017,180800,90204296,768,768,768,768,0
|
|
20241017,180700,90204296,768,768,768,768,0
|
|
20241017,180600,90204296,768,768,768,768,0
|
|
20241017,180500,90204296,768,768,768,768,0
|
|
20241017,180400,90204296,768,768,768,768,0
|
|
20241017,180300,90204296,768,768,768,768,0
|
|
20241017,180200,90204296,768,768,768,768,0
|
|
20241017,180100,90204296,768,768,768,768,0
|
|
20241017,180000,90204296,768,768,768,768,0
|
|
20241017,175900,90204296,768,768,768,768,0
|
|
20241017,175800,90204296,768,768,768,768,0
|
|
20241017,175700,90204296,768,768,768,768,0
|
|
20241017,175600,90204296,768,768,768,768,0
|
|
20241017,175500,90204296,768,768,768,768,0
|
|
20241017,175400,90204296,768,768,768,768,0
|
|
20241017,175300,90204296,768,768,768,768,0
|
|
20241017,175200,90204296,768,768,768,768,0
|
|
20241017,175100,90204296,768,768,768,768,0
|
|
20241017,175000,90204296,768,768,768,768,0
|
|
20241017,174900,90204296,768,768,768,768,0
|
|
20241017,174800,90204296,768,768,768,768,0
|
|
20241017,174700,90204296,768,768,768,768,0
|
|
20241017,174600,90204296,768,768,768,768,1723
|
|
20241017,174500,90204296,768,768,768,768,0
|
|
20241017,174400,90204296,768,768,768,768,0
|
|
20241017,174300,90204296,768,768,768,768,0
|
|
20241017,174200,90204296,768,768,768,768,0
|
|
20241017,174100,90204296,768,768,768,768,0
|
|
20241017,174000,90204296,768,768,768,768,0
|
|
20241017,173900,90204296,768,768,768,768,0
|
|
20241017,173800,90204296,768,768,768,768,0
|
|
20241017,173700,90204296,768,768,768,768,0
|
|
20241017,173600,90204296,768,768,768,768,0
|
|
20241017,173500,90204296,768,768,768,768,0
|
|
20241017,173400,90204296,768,768,768,768,0
|
|
20241017,173300,90204296,768,768,768,768,0
|
|
20241017,173200,90204296,768,768,768,768,0
|
|
20241017,173100,90204296,768,768,768,768,0
|
|
20241017,173000,90204296,768,768,768,768,0
|
|
20241017,172900,90204296,768,768,768,768,0
|
|
20241017,172800,90204296,768,768,768,768,0
|
|
20241017,172700,90204296,768,768,768,768,0
|
|
20241017,172600,90204296,768,768,768,768,0
|
|
20241017,172500,90204296,768,768,768,768,0
|
|
20241017,172400,90204296,768,768,768,768,0
|
|
20241017,172300,90204296,768,768,768,768,0
|
|
20241017,172200,90204296,768,768,768,768,0
|
|
20241017,172100,90204296,768,768,768,768,0
|
|
20241017,172000,90204296,768,768,768,768,0
|
|
20241017,171900,90204296,768,768,768,768,0
|
|
20241017,171800,90204296,768,768,768,768,0
|
|
20241017,171700,90204296,768,768,768,768,0
|
|
20241017,171600,90204296,768,768,768,768,1723
|
|
20241017,171500,90204296,768,768,768,768,0
|
|
20241017,171400,90204296,768,768,768,768,0
|
|
20241017,171300,90204296,768,768,768,768,0
|
|
20241017,171200,90204296,768,768,768,768,0
|
|
20241017,171100,90204296,768,768,768,768,0
|
|
20241017,171000,90204296,768,768,768,768,0
|
|
20241017,170900,90204296,768,768,768,768,0
|
|
20241017,170800,90204296,768,768,768,768,0
|
|
20241017,170700,90204296,768,768,768,768,0
|
|
20241017,170600,90204296,768,768,768,768,0
|
|
20241017,170500,90204296,768,768,768,768,0
|
|
20241017,170400,90204296,768,768,768,768,0
|
|
20241017,170300,90204296,768,768,768,768,0
|
|
20241017,170200,90204296,768,768,768,768,0
|
|
20241017,170100,90204296,768,768,768,768,0
|
|
20241017,170000,90204296,768,768,768,768,0
|
|
20241017,165900,90204296,768,768,768,768,0
|
|
20241017,165800,90204296,768,768,768,768,0
|
|
20241017,165700,90204296,768,768,768,768,0
|
|
20241017,165600,90204296,768,768,768,768,0
|
|
20241017,165500,90204296,768,768,768,768,0
|
|
20241017,165400,90204296,768,768,768,768,0
|
|
20241017,165300,90204296,768,768,768,768,0
|
|
20241017,165200,90204296,768,768,768,768,0
|
|
20241017,165100,90204296,768,768,768,768,0
|
|
20241017,165000,90204296,768,768,768,768,0
|
|
20241017,164900,90204296,768,768,768,768,0
|
|
20241017,164800,90204296,768,768,768,768,0
|
|
20241017,164700,90204296,768,768,768,768,0
|
|
20241017,164600,90204296,768,768,768,768,1723
|
|
20241017,164500,90204296,768,768,768,768,0
|
|
20241017,164400,90204296,768,768,768,768,0
|
|
20241017,164300,90204296,768,768,768,768,0
|
|
20241017,164200,90204296,768,768,768,768,0
|
|
20241017,164100,90204296,768,768,768,768,0
|
|
20241017,164000,90204296,768,768,768,768,0
|
|
20241017,163900,90204296,768,768,768,768,0
|
|
20241017,163800,90204296,768,768,768,768,0
|
|
20241017,163700,90204296,768,768,768,768,0
|
|
20241017,163600,90204296,768,768,768,768,0
|
|
20241017,163500,90204296,768,768,768,768,0
|
|
20241017,163400,90204296,768,768,768,768,0
|
|
20241017,163300,90204296,768,768,768,768,0
|
|
20241017,163200,90204296,768,768,768,768,0
|
|
20241017,163100,90204296,768,768,768,768,0
|
|
20241017,163000,90204296,768,768,768,768,0
|
|
20241017,162900,90204296,768,768,768,768,0
|
|
20241017,162800,90204296,768,768,768,768,0
|
|
20241017,162700,90204296,768,768,768,768,0
|
|
20241017,162600,90204296,768,768,768,768,0
|
|
20241017,162500,90204296,768,768,768,768,0
|
|
20241017,162400,90204296,768,768,768,768,0
|
|
20241017,162300,90204296,768,768,768,768,0
|
|
20241017,162200,90204296,768,768,768,768,0
|
|
20241017,162100,90204296,768,768,768,768,0
|
|
20241017,162000,90204296,768,768,768,768,0
|
|
20241017,161900,90204296,768,768,768,768,0
|
|
20241017,161800,90204296,768,768,768,768,0
|
|
20241017,161700,90204296,768,768,768,768,0
|
|
20241017,161600,90204296,768,768,768,768,1723
|
|
20241017,161500,90204296,768,768,768,768,0
|
|
20241017,161400,90204296,768,768,768,768,0
|
|
20241017,161300,90204296,768,768,768,768,0
|
|
20241017,161200,90204296,768,768,768,768,0
|
|
20241017,161100,90204296,768,768,768,768,0
|
|
20241017,161000,90204296,768,768,768,768,0
|
|
20241017,160900,90204296,768,768,768,768,0
|
|
20241017,160800,90204296,768,768,768,768,0
|
|
20241017,160700,90204296,768,768,768,768,0
|
|
20241017,160600,90204296,768,768,768,768,0
|
|
20241017,160500,90204296,768,768,768,768,0
|
|
20241017,160400,90204296,768,768,768,768,0
|
|
20241017,160300,90204296,768,768,768,768,0
|
|
20241017,160200,90204296,768,768,768,768,0
|
|
20241017,160100,90204296,768,768,768,768,0
|
|
20241017,160000,90204296,768,768,768,768,0
|
|
20241017,155900,90204296,768,768,768,768,0
|
|
20241017,155800,90204296,768,768,768,768,0
|
|
20241017,155700,90204296,768,768,768,768,0
|
|
20241017,155600,90204296,768,768,768,768,0
|
|
20241017,155500,90204296,768,768,768,768,0
|
|
20241017,155400,90204296,768,768,768,768,0
|
|
20241017,155300,90204296,768,768,768,768,0
|
|
20241017,155200,90204296,768,768,768,768,0
|
|
20241017,155100,90204296,768,768,768,768,0
|
|
20241017,155000,90204296,768,768,768,768,0
|
|
20241017,154900,90204296,768,768,768,768,0
|
|
20241017,154800,90204296,768,768,768,768,0
|
|
20241017,154700,90204296,768,768,768,768,0
|
|
20241017,154600,90204296,768,768,768,768,1723
|
|
20241017,154500,90204296,768,768,768,768,0
|
|
20241017,154400,90204296,768,768,768,768,0
|
|
20241017,154300,90204296,768,768,768,768,0
|
|
20241017,154200,90204296,768,768,768,768,0
|
|
20241017,154100,90204296,768,768,768,768,0
|
|
20241017,154000,90204296,768,768,768,768,0
|
|
20241017,153900,90204296,768,768,768,768,0
|
|
20241017,153800,90204296,768,768,768,768,0
|
|
20241017,153700,90204296,768,768,768,768,0
|
|
20241017,153600,90204296,768,768,768,768,0
|
|
20241017,153500,90204296,768,768,768,768,0
|
|
20241017,153400,90204296,768,768,768,768,0
|
|
20241017,153300,90204296,768,768,768,768,0
|
|
20241017,153200,90204296,768,768,768,768,0
|
|
20241017,153100,90204296,768,768,768,768,0
|
|
20241017,153000,90204296,768,768,768,768,1723
|
|
20241017,152900,88881032,770,770,770,770,0
|
|
20241017,152800,88881032,770,770,770,770,0
|
|
20241017,152700,88881032,770,770,770,770,0
|
|
20241017,152600,88881032,770,770,770,770,0
|
|
20241017,152500,88881032,770,770,770,770,0
|
|
20241017,152400,88881032,770,770,770,770,0
|
|
20241017,152300,88881032,770,770,770,770,0
|
|
20241017,152200,88881032,770,770,770,770,0
|
|
20241017,152100,88881032,770,770,770,770,0
|
|
20241017,152000,88881032,770,770,770,770,0
|
|
20241017,151900,88881032,770,767,770,764,1291
|
|
20241017,151800,87892746,770,770,770,770,0
|
|
20241017,151700,87892746,770,770,770,770,0
|
|
20241017,151600,87892746,770,765,770,765,92
|
|
20241017,151500,87822356,764,768,768,764,8
|
|
20241017,151400,87816225,771,772,772,768,104
|
|
20241017,151300,87736330,771,775,775,771,9378
|
|
20241017,151200,80493344,773,773,773,773,25
|
|
20241017,151100,80474019,775,775,775,775,1
|
|
20241017,151000,80473244,775,775,775,775,0
|
|
20241017,150900,80473244,775,775,775,775,0
|
|
20241017,150800,80473244,775,775,775,775,0
|
|
20241017,150700,80473244,775,775,775,775,0
|
|
20241017,150600,80473244,775,774,775,774,696
|
|
20241017,150500,79934538,774,774,774,774,20
|
|
20241017,150400,79919058,774,774,774,774,0
|
|
20241017,150300,79919058,774,774,774,774,0
|
|
20241017,150200,79919058,774,774,774,774,0
|
|
20241017,150100,79919058,774,774,774,774,286
|
|
20241017,150000,79697694,775,774,775,774,304
|
|
20241017,145900,79462394,774,774,774,774,1
|
|
20241017,145800,79461620,775,775,775,775,0
|
|
20241017,145700,79461620,775,774,775,774,1115
|
|
20241017,145600,78598109,775,775,775,775,0
|
|
20241017,145500,78598109,775,773,775,773,45
|
|
20241017,145400,78563270,775,775,775,775,10
|
|
20241017,145300,78555520,775,774,775,774,1125
|
|
20241017,145200,77684768,775,775,776,774,494
|
|
20241017,145100,77302096,775,775,775,774,239
|
|
20241017,145000,77116885,775,775,775,775,0
|
|
20241017,144900,77116885,775,774,775,774,69
|
|
20241017,144800,77063477,774,774,774,774,8
|
|
20241017,144700,77057285,774,774,774,774,244
|
|
20241017,144600,76868429,779,779,779,779,0
|
|
20241017,144500,76868429,779,775,779,772,1045
|
|
20241017,144400,76061087,782,782,782,782,0
|
|
20241017,144300,76061087,782,774,782,774,1082
|
|
20241017,144200,75219756,777,772,777,772,602
|
|
20241017,144100,74752502,777,775,777,775,2000
|
|
20241017,144000,73199513,775,773,775,773,1421
|
|
20241017,143900,72101077,768,768,768,768,0
|
|
20241017,143800,72101077,768,768,773,768,204
|
|
20241017,143700,71944385,773,773,773,773,2
|
|
20241017,143600,71942839,767,773,773,767,6
|
|
20241017,143500,71938207,773,773,773,773,0
|
|
20241017,143400,71938207,773,773,773,773,0
|
|
20241017,143300,71938207,773,772,773,772,1000
|
|
20241017,143200,71165362,772,770,772,770,383
|
|
20241017,143100,70869738,769,769,769,769,0
|
|
20241017,143000,70869738,769,769,769,769,272
|
|
20241017,142900,70660570,769,769,770,769,482
|
|
20241017,142800,70289910,769,769,769,769,180
|
|
20241017,142700,70151490,771,771,771,771,4
|
|
20241017,142600,70148406,772,768,772,767,106
|
|
20241017,142500,70067072,773,773,773,773,0
|
|
20241017,142400,70067072,773,773,773,773,0
|
|
20241017,142300,70067072,773,773,773,773,0
|
|
20241017,142200,70067072,773,773,773,773,0
|
|
20241017,142100,70067072,773,771,773,771,1870
|
|
20241017,142000,68623900,772,770,772,770,920
|
|
20241017,141900,67914661,770,769,770,769,932
|
|
20241017,141800,67197035,770,770,770,770,0
|
|
20241017,141700,67197035,770,766,770,766,4270
|
|
20241017,141600,63926207,766,766,766,765,6673
|
|
20241017,141500,58815877,767,767,767,767,0
|
|
20241017,141400,58815877,767,767,767,767,0
|
|
20241017,141300,58815877,767,767,767,767,10
|
|
20241017,141200,58808207,772,772,772,772,2
|
|
20241017,141100,58806663,767,768,768,767,18
|
|
20241017,141000,58792847,769,769,769,769,38
|
|
20241017,140900,58763625,773,773,773,773,0
|
|
20241017,140800,58763625,773,773,773,773,0
|
|
20241017,140700,58763625,773,773,773,773,0
|
|
20241017,140600,58763625,773,767,773,767,3574
|
|
20241017,140500,56015215,768,772,773,768,635
|
|
20241017,140400,55526736,773,773,773,773,300
|
|
20241017,140300,55294836,773,772,773,772,700
|
|
20241017,140200,54754217,773,770,773,766,2227
|
|
20241017,140100,53044621,771,774,778,771,1583
|
|
20241017,140000,51816554,777,774,778,774,1810
|
|
20241017,135900,50409436,777,777,778,774,1298
|
|
20241017,135800,49399986,778,774,779,774,106
|
|
20241017,135700,49317521,771,780,782,767,5799
|
|
20241017,135600,44846457,778,777,785,765,10548
|
|
20241017,135500,36654045,777,774,777,766,1513
|
|
20241017,135400,35481788,772,772,772,772,0
|
|
20241017,135300,35481788,772,769,779,763,749
|
|
20241017,135200,34904479,769,766,770,766,550
|
|
20241017,135100,34481298,766,765,766,765,100
|
|
20241017,135000,34404708,766,766,766,766,0
|
|
20241017,134900,34404708,766,766,766,766,0
|
|
20241017,134800,34404708,766,766,766,766,1
|
|
20241017,134700,34403942,766,764,766,764,20
|
|
20241017,134600,34388655,765,762,765,761,503
|
|
20241017,134500,34005770,765,761,765,761,662
|
|
20241017,134400,33501977,761,762,762,760,1622
|
|
20241017,134300,32267374,761,760,761,760,198
|
|
20241017,134200,32116710,761,761,761,761,0
|
|
20241017,134100,32116710,761,761,761,761,0
|
|
20241017,134000,32116710,761,761,761,761,0
|
|
20241017,133900,32116710,761,761,761,761,0
|
|
20241017,133800,32116710,761,761,761,761,5
|
|
20241017,133700,32112905,760,760,760,760,222
|
|
20241017,133600,31944185,761,761,761,761,0
|
|
20241017,133500,31944185,761,761,761,761,19
|
|
20241017,133400,31929726,761,757,761,757,712
|
|
20241017,133300,31390053,757,757,757,757,1005
|
|
20241017,133200,30629268,756,756,756,756,391
|
|
20241017,133100,30333672,755,755,755,755,14
|
|
20241017,133000,30323102,755,755,755,755,0
|
|
20241017,132900,30323102,755,755,755,755,0
|
|
20241017,132800,30323102,755,755,755,755,45
|
|
20241017,132700,30289127,756,756,756,755,218
|
|
20241017,132600,30124337,757,757,757,757,0
|
|
20241017,132500,30124337,757,757,757,757,0
|
|
20241017,132400,30124337,757,757,757,757,0
|
|
20241017,132300,30124337,757,757,757,757,0
|
|
20241017,132200,30124337,757,757,757,757,2
|
|
20241017,132100,30122823,756,756,757,756,70
|
|
20241017,132000,30069881,756,756,756,756,0
|
|
20241017,131900,30069881,756,756,756,756,200
|
|
20241017,131800,29918681,756,756,756,756,200
|
|
20241017,131700,29767481,756,756,756,756,0
|
|
20241017,131600,29767481,756,756,756,756,0
|
|
20241017,131500,29767481,756,756,756,756,3
|
|
20241017,131400,29765213,755,755,755,755,2818
|
|
20241017,131300,27637623,755,755,755,755,0
|
|
20241017,131200,27637623,755,755,755,755,0
|
|
20241017,131100,27637623,755,755,755,755,1003
|
|
20241017,131000,26880358,755,755,755,755,0
|
|
20241017,130900,26880358,755,755,755,755,0
|
|
20241017,130800,26880358,755,755,755,755,0
|
|
20241017,130700,26880358,755,755,755,755,0
|
|
20241017,130600,26880358,755,755,755,755,0
|
|
20241017,130500,26880358,755,755,755,755,0
|
|
20241017,130400,26880358,755,755,755,755,0
|
|
20241017,130300,26880358,755,755,755,755,0
|
|
20241017,130200,26880358,755,755,755,755,0
|
|
20241017,130100,26880358,755,755,755,755,0
|
|
20241017,130000,26880358,755,755,755,755,33
|
|
20241017,125900,26855443,755,755,755,755,0
|
|
20241017,125800,26855443,755,753,755,752,46
|
|
20241017,125700,26820832,755,754,755,754,421
|
|
20241017,125600,26503396,754,754,754,754,0
|
|
20241017,125500,26503396,754,754,754,754,0
|
|
20241017,125400,26503396,754,754,754,754,0
|
|
20241017,125300,26503396,754,754,754,754,0
|
|
20241017,125200,26503396,754,754,754,754,0
|
|
20241017,125100,26503396,754,754,754,754,0
|
|
20241017,125000,26503396,754,754,754,754,1
|
|
20241017,124900,26502642,752,752,752,752,0
|
|
20241017,124800,26502642,752,752,752,752,0
|
|
20241017,124700,26502642,752,752,752,752,0
|
|
20241017,124600,26502642,752,752,752,752,0
|
|
20241017,124500,26502642,752,752,752,752,0
|
|
20241017,124400,26502642,752,752,752,752,0
|
|
20241017,124300,26502642,752,752,752,752,0
|
|
20241017,124200,26502642,752,752,752,752,0
|
|
20241017,124100,26502642,752,752,752,752,0
|
|
20241017,124000,26502642,752,752,752,752,0
|
|
20241017,123900,26502642,752,752,752,752,0
|
|
20241017,123800,26502642,752,754,754,752,12
|
|
20241017,123700,26493600,754,754,754,754,0
|
|
20241017,123600,26493600,754,754,754,754,0
|
|
20241017,123500,26493600,754,754,754,754,0
|
|
20241017,123400,26493600,754,754,754,754,0
|
|
20241017,123300,26493600,754,754,754,754,0
|
|
20241017,123200,26493600,754,754,754,754,0
|
|
20241017,123100,26493600,754,754,754,754,0
|
|
20241017,123000,26493600,754,754,754,754,0
|
|
20241017,122900,26493600,754,754,754,754,0
|
|
20241017,122800,26493600,754,754,754,754,0
|
|
20241017,122700,26493600,754,754,754,754,0
|
|
20241017,122600,26493600,754,754,754,754,0
|
|
20241017,122500,26493600,754,754,754,754,0
|
|
20241017,122400,26493600,754,754,754,754,0
|
|
20241017,122300,26493600,754,754,754,754,0
|
|
20241017,122200,26493600,754,754,754,754,0
|
|
20241017,122100,26493600,754,754,754,754,0
|
|
20241017,122000,26493600,754,754,754,754,0
|
|
20241017,121900,26493600,754,754,754,754,0
|
|
20241017,121800,26493600,754,754,754,754,0
|
|
20241017,121700,26493600,754,754,754,754,0
|
|
20241017,121600,26493600,754,754,754,754,0
|
|
20241017,121500,26493600,754,754,754,754,0
|
|
20241017,121400,26493600,754,754,754,754,0
|
|
20241017,121300,26493600,754,754,754,754,11
|
|
20241017,121200,26485306,754,754,754,754,0
|
|
20241017,121100,26485306,754,752,754,752,311
|
|
20241017,121000,26251336,752,752,752,752,0
|
|
20241017,120900,26251336,752,752,752,752,0
|
|
20241017,120800,26251336,752,752,752,752,0
|
|
20241017,120700,26251336,752,752,752,752,0
|
|
20241017,120600,26251336,752,753,753,752,14738
|
|
20241017,120500,15168350,754,754,754,754,0
|
|
20241017,120400,15168350,754,754,754,754,0
|
|
20241017,120300,15168350,754,754,754,754,0
|
|
20241017,120200,15168350,754,754,754,754,0
|
|
20241017,120100,15168350,754,754,754,754,0
|
|
20241017,120000,15168350,754,754,754,754,0
|
|
20241017,115900,15168350,754,754,754,754,11
|
|
20241017,115800,15160056,752,752,752,752,2582
|
|
20241017,115700,13218392,752,752,752,752,0
|
|
20241017,115600,13218392,752,752,752,752,0
|
|
20241017,115500,13218392,752,752,752,752,0
|
|
20241017,115400,13218392,752,752,752,752,0
|
|
20241017,115300,13218392,752,752,752,752,0
|
|
20241017,115200,13218392,752,752,752,752,1
|
|
20241017,115100,13217640,752,752,752,752,0
|
|
20241017,115000,13217640,752,752,752,752,0
|
|
20241017,114900,13217640,752,752,752,752,0
|
|
20241017,114800,13217640,752,752,752,752,0
|
|
20241017,114700,13217640,752,752,752,752,0
|
|
20241017,114600,13217640,752,752,752,752,0
|
|
20241017,114500,13217640,752,752,752,752,0
|
|
20241017,114400,13217640,752,752,752,752,0
|
|
20241017,114300,13217640,752,752,752,752,0
|
|
20241017,114200,13217640,752,752,752,752,100
|
|
20241017,114100,13142440,752,752,752,752,2
|
|
20241017,114000,13140936,752,752,752,752,0
|
|
20241017,113900,13140936,752,752,752,752,0
|
|
20241017,113800,13140936,752,752,752,752,0
|
|
20241017,113700,13140936,752,752,752,752,0
|
|
20241017,113600,13140936,752,752,752,752,0
|
|
20241017,113500,13140936,752,752,752,752,0
|
|
20241017,113400,13140936,752,752,752,752,0
|
|
20241017,113300,13140936,752,752,752,752,0
|
|
20241017,113200,13140936,752,752,752,752,0
|
|
20241017,113100,13140936,752,752,752,752,0
|
|
20241017,113000,13140936,752,752,752,752,0
|
|
20241017,112900,13140936,752,752,752,752,0
|
|
20241017,112800,13140936,752,752,752,752,0
|
|
20241017,112700,13140936,752,752,752,752,0
|
|
20241017,112600,13140936,752,752,752,752,0
|
|
20241017,112500,13140936,752,752,752,752,0
|
|
20241017,112400,13140936,752,750,752,750,27
|
|
20241017,112300,13120684,749,749,749,749,0
|
|
20241017,112200,13120684,749,749,749,749,0
|
|
20241017,112100,13120684,749,749,749,749,0
|
|
20241017,112000,13120684,749,749,749,749,0
|
|
20241017,111900,13120684,749,749,749,749,0
|
|
20241017,111800,13120684,749,749,749,749,0
|
|
20241017,111700,13120684,749,749,749,749,0
|
|
20241017,111600,13120684,749,749,749,749,0
|
|
20241017,111500,13120684,749,750,750,749,20
|
|
20241017,111400,13105703,752,752,752,752,0
|
|
20241017,111300,13105703,752,752,752,752,0
|
|
20241017,111200,13105703,752,752,752,752,0
|
|
20241017,111100,13105703,752,752,752,752,0
|
|
20241017,111000,13105703,752,752,752,752,0
|
|
20241017,110900,13105703,752,752,752,752,0
|
|
20241017,110800,13105703,752,752,752,752,0
|
|
20241017,110700,13105703,752,752,752,752,0
|
|
20241017,110600,13105703,752,752,752,752,0
|
|
20241017,110500,13105703,752,752,752,752,0
|
|
20241017,110400,13105703,752,752,752,752,0
|
|
20241017,110300,13105703,752,752,752,752,0
|
|
20241017,110200,13105703,752,752,752,752,0
|
|
20241017,110100,13105703,752,752,752,752,0
|
|
20241017,110000,13105703,752,750,752,749,1334
|
|
20241017,105900,12105525,752,752,752,752,0
|
|
20241017,105800,12105525,752,752,752,752,1
|
|
20241017,105700,12104773,750,751,751,750,50
|
|
20241017,105600,12067233,752,752,752,752,0
|
|
20241017,105500,12067233,752,752,752,752,0
|
|
20241017,105400,12067233,752,752,752,752,0
|
|
20241017,105300,12067233,752,752,752,752,0
|
|
20241017,105200,12067233,752,752,752,752,3
|
|
20241017,105100,12064977,752,751,752,751,17
|
|
20241017,105000,12052207,752,752,752,752,0
|
|
20241017,104900,12052207,752,752,752,752,900
|
|
20241017,104800,11375407,752,752,752,752,900
|
|
20241017,104700,10698607,751,751,751,751,0
|
|
20241017,104600,10698607,751,751,751,751,14
|
|
20241017,104500,10688093,751,751,751,751,0
|
|
20241017,104400,10688093,751,751,751,751,42
|
|
20241017,104300,10656551,752,752,752,752,0
|
|
20241017,104200,10656551,752,752,752,752,0
|
|
20241017,104100,10656551,752,752,752,752,1
|
|
20241017,104000,10655799,751,751,751,751,0
|
|
20241017,103900,10655799,751,751,751,751,0
|
|
20241017,103800,10655799,751,751,751,751,100
|
|
20241017,103700,10580699,751,751,751,751,1
|
|
20241017,103600,10579948,749,749,749,749,0
|
|
20241017,103500,10579948,749,749,749,749,0
|
|
20241017,103400,10579948,749,749,749,749,0
|
|
20241017,103300,10579948,749,749,749,749,0
|
|
20241017,103200,10579948,749,749,749,749,0
|
|
20241017,103100,10579948,749,749,749,749,0
|
|
20241017,103000,10579948,749,749,749,749,0
|
|
20241017,102900,10579948,749,749,749,749,0
|
|
20241017,102800,10579948,749,749,749,749,0
|
|
20241017,102700,10579948,749,749,749,749,0
|
|
20241017,102600,10579948,749,749,749,749,91
|
|
20241017,102500,10511789,752,752,752,752,0
|
|
20241017,102400,10511789,752,752,752,752,0
|
|
20241017,102300,10511789,752,752,752,752,0
|
|
20241017,102200,10511789,752,752,752,752,1
|
|
20241017,102100,10511037,749,749,749,749,26
|
|
20241017,102000,10491563,753,753,753,753,0
|
|
20241017,101900,10491563,753,753,753,753,0
|
|
20241017,101800,10491563,753,753,753,753,10
|
|
20241017,101700,10484033,753,753,753,753,877
|
|
20241017,101600,9823652,750,750,750,750,884
|
|
20241017,101500,9160652,750,750,750,750,0
|
|
20241017,101400,9160652,750,750,750,750,0
|
|
20241017,101300,9160652,750,750,750,750,0
|
|
20241017,101200,9160652,750,750,750,750,116
|
|
20241017,101100,9073652,751,751,751,751,10
|
|
20241017,101000,9066142,754,754,754,754,0
|
|
20241017,100900,9066142,754,754,754,754,0
|
|
20241017,100800,9066142,754,754,754,754,0
|
|
20241017,100700,9066142,754,754,754,754,0
|
|
20241017,100600,9066142,754,754,754,754,0
|
|
20241017,100500,9066142,754,752,754,752,8
|
|
20241017,100400,9060112,750,750,750,750,0
|
|
20241017,100300,9060112,750,750,750,750,0
|
|
20241017,100200,9060112,750,750,750,750,10
|
|
20241017,100100,9052612,752,752,752,752,0
|
|
20241017,100000,9052612,752,752,752,752,0
|
|
20241017,095900,9052612,752,752,752,752,0
|
|
20241017,095800,9052612,752,752,752,752,0
|
|
20241017,095700,9052612,752,752,752,752,3
|
|
20241017,095600,9050356,752,752,752,752,0
|
|
20241017,095500,9050356,752,752,752,752,0
|
|
20241017,095400,9050356,752,752,752,752,0
|
|
20241017,095300,9050356,752,752,752,752,0
|
|
20241017,095200,9050356,752,752,752,752,0
|
|
20241017,095100,9050356,752,752,752,752,0
|
|
20241017,095000,9050356,752,752,752,752,0
|
|
20241017,094900,9050356,752,752,752,752,1
|
|
20241017,094800,9049604,749,749,749,749,0
|
|
20241017,094700,9049604,749,749,749,749,40
|
|
20241017,094600,9019644,749,749,749,749,0
|
|
20241017,094500,9019644,749,749,749,749,180
|
|
20241017,094400,8884824,755,755,755,755,0
|
|
20241017,094300,8884824,755,755,755,755,0
|
|
20241017,094200,8884824,755,755,755,755,0
|
|
20241017,094100,8884824,755,755,755,755,2000
|
|
20241017,094000,7374824,755,755,755,755,8
|
|
20241017,093900,7368784,755,755,755,755,0
|
|
20241017,093800,7368784,755,755,755,755,0
|
|
20241017,093700,7368784,755,755,755,755,0
|
|
20241017,093600,7368784,755,755,755,755,0
|
|
20241017,093500,7368784,755,755,755,755,0
|
|
20241017,093400,7368784,755,755,755,755,0
|
|
20241017,093300,7368784,755,755,755,755,0
|
|
20241017,093200,7368784,755,754,755,754,135
|
|
20241017,093100,7266894,754,754,754,754,0
|
|
20241017,093000,7266894,754,754,754,754,0
|
|
20241017,092900,7266894,754,754,754,754,0
|
|
20241017,092800,7266894,754,754,754,754,0
|
|
20241017,092700,7266894,754,754,754,754,0
|
|
20241017,092600,7266894,754,754,754,754,1
|
|
20241017,092500,7266140,746,748,748,746,3151
|
|
20241017,092400,4913220,748,748,748,748,0
|
|
20241017,092300,4913220,748,748,748,748,1129
|
|
20241017,092200,4068728,748,748,748,748,1
|
|
20241017,092100,4067980,757,757,757,757,0
|
|
20241017,092000,4067980,757,757,757,757,0
|
|
20241017,091900,4067980,757,757,757,757,0
|
|
20241017,091800,4067980,757,757,757,757,8
|
|
20241017,091700,4061924,757,757,757,757,0
|
|
20241017,091600,4061924,757,757,757,757,0
|
|
20241017,091500,4061924,757,757,757,757,0
|
|
20241017,091400,4061924,757,757,757,757,0
|
|
20241017,091300,4061924,757,757,757,757,2
|
|
20241017,091200,4060410,757,757,757,757,501
|
|
20241017,091100,3681153,746,752,752,746,3124
|
|
20241017,091000,1347317,758,758,758,758,0
|
|
20241017,090900,1347317,758,758,758,758,0
|
|
20241017,090800,1347317,758,758,758,758,0
|
|
20241017,090700,1347317,758,758,758,758,2
|
|
20241017,090600,1345801,757,751,757,746,928
|
|
20241017,090500,651664,751,751,751,751,0
|
|
20241017,090400,651664,751,751,751,751,200
|
|
20241017,090300,501464,751,757,757,751,337
|
|
20241017,090200,246415,757,758,758,751,132
|
|
20241017,090100,147270,750,755,755,750,133
|
|
20241017,090000,46996,758,758,758,758,62
|