681 lines
29 KiB
CSV
681 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,201800,46860109,766,766,766,766,2424
|
|
20241018,201700,46860109,766,766,766,766,0
|
|
20241018,201600,46860109,766,766,766,766,0
|
|
20241018,201500,46860109,766,766,766,766,0
|
|
20241018,201400,46860109,766,766,766,766,0
|
|
20241018,201300,46860109,766,766,766,766,0
|
|
20241018,201200,46860109,766,766,766,766,0
|
|
20241018,201100,46860109,766,766,766,766,0
|
|
20241018,201000,46860109,766,766,766,766,0
|
|
20241018,200900,46860109,766,766,766,766,0
|
|
20241018,200800,46860109,766,766,766,766,0
|
|
20241018,200700,46860109,766,766,766,766,0
|
|
20241018,200600,46860109,766,766,766,766,0
|
|
20241018,200500,46860109,766,766,766,766,0
|
|
20241018,200400,46860109,766,766,766,766,0
|
|
20241018,200300,46860109,766,766,766,766,0
|
|
20241018,200200,46860109,766,766,766,766,0
|
|
20241018,200100,46860109,766,766,766,766,0
|
|
20241018,200000,46860109,766,766,766,766,0
|
|
20241018,195900,46860109,766,766,766,766,0
|
|
20241018,195800,46860109,766,766,766,766,0
|
|
20241018,195700,46860109,766,766,766,766,0
|
|
20241018,195600,46860109,766,766,766,766,0
|
|
20241018,195500,46860109,766,766,766,766,0
|
|
20241018,195400,46860109,766,766,766,766,0
|
|
20241018,195300,46860109,766,766,766,766,0
|
|
20241018,195200,46860109,766,766,766,766,0
|
|
20241018,195100,46860109,766,766,766,766,0
|
|
20241018,195000,46860109,766,766,766,766,0
|
|
20241018,194900,46860109,766,766,766,766,0
|
|
20241018,194800,46860109,766,766,766,766,2424
|
|
20241018,194700,46860109,766,766,766,766,0
|
|
20241018,194600,46860109,766,766,766,766,0
|
|
20241018,194500,46860109,766,766,766,766,0
|
|
20241018,194400,46860109,766,766,766,766,0
|
|
20241018,194300,46860109,766,766,766,766,0
|
|
20241018,194200,46860109,766,766,766,766,0
|
|
20241018,194100,46860109,766,766,766,766,0
|
|
20241018,194000,46860109,766,766,766,766,0
|
|
20241018,193900,46860109,766,766,766,766,0
|
|
20241018,193800,46860109,766,766,766,766,0
|
|
20241018,193700,46860109,766,766,766,766,0
|
|
20241018,193600,46860109,766,766,766,766,0
|
|
20241018,193500,46860109,766,766,766,766,0
|
|
20241018,193400,46860109,766,766,766,766,0
|
|
20241018,193300,46860109,766,766,766,766,0
|
|
20241018,193200,46860109,766,766,766,766,0
|
|
20241018,193100,46860109,766,766,766,766,0
|
|
20241018,193000,46860109,766,766,766,766,0
|
|
20241018,192900,46860109,766,766,766,766,0
|
|
20241018,192800,46860109,766,766,766,766,0
|
|
20241018,192700,46860109,766,766,766,766,0
|
|
20241018,192600,46860109,766,766,766,766,0
|
|
20241018,192500,46860109,766,766,766,766,0
|
|
20241018,192400,46860109,766,766,766,766,0
|
|
20241018,192300,46860109,766,766,766,766,0
|
|
20241018,192200,46860109,766,766,766,766,0
|
|
20241018,192100,46860109,766,766,766,766,0
|
|
20241018,192000,46860109,766,766,766,766,0
|
|
20241018,191900,46860109,766,766,766,766,0
|
|
20241018,191800,46860109,766,766,766,766,2424
|
|
20241018,191700,46860109,766,766,766,766,0
|
|
20241018,191600,46860109,766,766,766,766,0
|
|
20241018,191500,46860109,766,766,766,766,0
|
|
20241018,191400,46860109,766,766,766,766,0
|
|
20241018,191300,46860109,766,766,766,766,0
|
|
20241018,191200,46860109,766,766,766,766,0
|
|
20241018,191100,46860109,766,766,766,766,0
|
|
20241018,191000,46860109,766,766,766,766,0
|
|
20241018,190900,46860109,766,766,766,766,0
|
|
20241018,190800,46860109,766,766,766,766,0
|
|
20241018,190700,46860109,766,766,766,766,0
|
|
20241018,190600,46860109,766,766,766,766,0
|
|
20241018,190500,46860109,766,766,766,766,0
|
|
20241018,190400,46860109,766,766,766,766,0
|
|
20241018,190300,46860109,766,766,766,766,0
|
|
20241018,190200,46860109,766,766,766,766,0
|
|
20241018,190100,46860109,766,766,766,766,0
|
|
20241018,190000,46860109,766,766,766,766,0
|
|
20241018,185900,46860109,766,766,766,766,0
|
|
20241018,185800,46860109,766,766,766,766,0
|
|
20241018,185700,46860109,766,766,766,766,0
|
|
20241018,185600,46860109,766,766,766,766,0
|
|
20241018,185500,46860109,766,766,766,766,0
|
|
20241018,185400,46860109,766,766,766,766,0
|
|
20241018,185300,46860109,766,766,766,766,0
|
|
20241018,185200,46860109,766,766,766,766,0
|
|
20241018,185100,46860109,766,766,766,766,0
|
|
20241018,185000,46860109,766,766,766,766,0
|
|
20241018,184900,46860109,766,766,766,766,0
|
|
20241018,184800,46860109,766,766,766,766,2424
|
|
20241018,184700,46860109,766,766,766,766,0
|
|
20241018,184600,46860109,766,766,766,766,0
|
|
20241018,184500,46860109,766,766,766,766,0
|
|
20241018,184400,46860109,766,766,766,766,0
|
|
20241018,184300,46860109,766,766,766,766,0
|
|
20241018,184200,46860109,766,766,766,766,0
|
|
20241018,184100,46860109,766,766,766,766,0
|
|
20241018,184000,46860109,766,766,766,766,0
|
|
20241018,183900,46860109,766,766,766,766,0
|
|
20241018,183800,46860109,766,766,766,766,0
|
|
20241018,183700,46860109,766,766,766,766,0
|
|
20241018,183600,46860109,766,766,766,766,0
|
|
20241018,183500,46860109,766,766,766,766,0
|
|
20241018,183400,46860109,766,766,766,766,0
|
|
20241018,183300,46860109,766,766,766,766,0
|
|
20241018,183200,46860109,766,766,766,766,0
|
|
20241018,183100,46860109,766,766,766,766,0
|
|
20241018,183000,46860109,766,766,766,766,0
|
|
20241018,182900,46860109,766,766,766,766,0
|
|
20241018,182800,46860109,766,766,766,766,0
|
|
20241018,182700,46860109,766,766,766,766,0
|
|
20241018,182600,46860109,766,766,766,766,0
|
|
20241018,182500,46860109,766,766,766,766,0
|
|
20241018,182400,46860109,766,766,766,766,0
|
|
20241018,182300,46860109,766,766,766,766,0
|
|
20241018,182200,46860109,766,766,766,766,0
|
|
20241018,182100,46860109,766,766,766,766,0
|
|
20241018,182000,46860109,766,766,766,766,0
|
|
20241018,181900,46860109,766,766,766,766,0
|
|
20241018,181800,46860109,766,766,766,766,2424
|
|
20241018,181700,46860109,766,766,766,766,0
|
|
20241018,181600,46860109,766,766,766,766,0
|
|
20241018,181500,46860109,766,766,766,766,0
|
|
20241018,181400,46860109,766,766,766,766,0
|
|
20241018,181300,46860109,766,766,766,766,0
|
|
20241018,181200,46860109,766,766,766,766,0
|
|
20241018,181100,46860109,766,766,766,766,0
|
|
20241018,181000,46860109,766,766,766,766,0
|
|
20241018,180900,46860109,766,766,766,766,0
|
|
20241018,180800,46860109,766,766,766,766,0
|
|
20241018,180700,46860109,766,766,766,766,0
|
|
20241018,180600,46860109,766,766,766,766,0
|
|
20241018,180500,46860109,766,766,766,766,0
|
|
20241018,180400,46860109,766,766,766,766,0
|
|
20241018,180300,46860109,766,766,766,766,0
|
|
20241018,180200,46860109,766,766,766,766,0
|
|
20241018,180100,46860109,766,766,766,766,0
|
|
20241018,180000,46860109,766,766,766,766,0
|
|
20241018,175900,46860109,766,766,766,766,0
|
|
20241018,175800,46860109,766,766,766,766,0
|
|
20241018,175700,46860109,766,766,766,766,0
|
|
20241018,175600,46860109,766,766,766,766,0
|
|
20241018,175500,46860109,766,766,766,766,0
|
|
20241018,175400,46860109,766,766,766,766,0
|
|
20241018,175300,46860109,766,766,766,766,0
|
|
20241018,175200,46860109,766,766,766,766,0
|
|
20241018,175100,46860109,766,766,766,766,0
|
|
20241018,175000,46860109,766,766,766,766,0
|
|
20241018,174900,46860109,766,766,766,766,0
|
|
20241018,174800,46860109,766,766,766,766,2424
|
|
20241018,174700,46860109,766,766,766,766,0
|
|
20241018,174600,46860109,766,766,766,766,0
|
|
20241018,174500,46860109,766,766,766,766,0
|
|
20241018,174400,46860109,766,766,766,766,0
|
|
20241018,174300,46860109,766,766,766,766,0
|
|
20241018,174200,46860109,766,766,766,766,0
|
|
20241018,174100,46860109,766,766,766,766,0
|
|
20241018,174000,46860109,766,766,766,766,0
|
|
20241018,173900,46860109,766,766,766,766,0
|
|
20241018,173800,46860109,766,766,766,766,0
|
|
20241018,173700,46860109,766,766,766,766,0
|
|
20241018,173600,46860109,766,766,766,766,0
|
|
20241018,173500,46860109,766,766,766,766,0
|
|
20241018,173400,46860109,766,766,766,766,0
|
|
20241018,173300,46860109,766,766,766,766,0
|
|
20241018,173200,46860109,766,766,766,766,0
|
|
20241018,173100,46860109,766,766,766,766,0
|
|
20241018,173000,46860109,766,766,766,766,0
|
|
20241018,172900,46860109,766,766,766,766,0
|
|
20241018,172800,46860109,766,766,766,766,0
|
|
20241018,172700,46860109,766,766,766,766,0
|
|
20241018,172600,46860109,766,766,766,766,0
|
|
20241018,172500,46860109,766,766,766,766,0
|
|
20241018,172400,46860109,766,766,766,766,0
|
|
20241018,172300,46860109,766,766,766,766,0
|
|
20241018,172200,46860109,766,766,766,766,0
|
|
20241018,172100,46860109,766,766,766,766,0
|
|
20241018,172000,46860109,766,766,766,766,0
|
|
20241018,171900,46860109,766,766,766,766,0
|
|
20241018,171800,46860109,766,766,766,766,2424
|
|
20241018,171700,46860109,766,766,766,766,0
|
|
20241018,171600,46860109,766,766,766,766,0
|
|
20241018,171500,46860109,766,766,766,766,0
|
|
20241018,171400,46860109,766,766,766,766,0
|
|
20241018,171300,46860109,766,766,766,766,0
|
|
20241018,171200,46860109,766,766,766,766,0
|
|
20241018,171100,46860109,766,766,766,766,0
|
|
20241018,171000,46860109,766,766,766,766,0
|
|
20241018,170900,46860109,766,766,766,766,0
|
|
20241018,170800,46860109,766,766,766,766,0
|
|
20241018,170700,46860109,766,766,766,766,0
|
|
20241018,170600,46860109,766,766,766,766,0
|
|
20241018,170500,46860109,766,766,766,766,0
|
|
20241018,170400,46860109,766,766,766,766,0
|
|
20241018,170300,46860109,766,766,766,766,0
|
|
20241018,170200,46860109,766,766,766,766,0
|
|
20241018,170100,46860109,766,766,766,766,0
|
|
20241018,170000,46860109,766,766,766,766,0
|
|
20241018,165900,46860109,766,766,766,766,0
|
|
20241018,165800,46860109,766,766,766,766,0
|
|
20241018,165700,46860109,766,766,766,766,0
|
|
20241018,165600,46860109,766,766,766,766,0
|
|
20241018,165500,46860109,766,766,766,766,0
|
|
20241018,165400,46860109,766,766,766,766,0
|
|
20241018,165300,46860109,766,766,766,766,0
|
|
20241018,165200,46860109,766,766,766,766,0
|
|
20241018,165100,46860109,766,766,766,766,0
|
|
20241018,165000,46860109,766,766,766,766,0
|
|
20241018,164900,46860109,766,766,766,766,0
|
|
20241018,164800,46860109,766,766,766,766,2424
|
|
20241018,164700,46860109,766,766,766,766,0
|
|
20241018,164600,46860109,766,766,766,766,0
|
|
20241018,164500,46860109,766,766,766,766,0
|
|
20241018,164400,46860109,766,766,766,766,0
|
|
20241018,164300,46860109,766,766,766,766,0
|
|
20241018,164200,46860109,766,766,766,766,0
|
|
20241018,164100,46860109,766,766,766,766,0
|
|
20241018,164000,46860109,766,766,766,766,0
|
|
20241018,163900,46860109,766,766,766,766,0
|
|
20241018,163800,46860109,766,766,766,766,0
|
|
20241018,163700,46860109,766,766,766,766,0
|
|
20241018,163600,46860109,766,766,766,766,0
|
|
20241018,163500,46860109,766,766,766,766,0
|
|
20241018,163400,46860109,766,766,766,766,0
|
|
20241018,163300,46860109,766,766,766,766,0
|
|
20241018,163200,46860109,766,766,766,766,0
|
|
20241018,163100,46860109,766,766,766,766,0
|
|
20241018,163000,46860109,766,766,766,766,0
|
|
20241018,162900,46860109,766,766,766,766,0
|
|
20241018,162800,46860109,766,766,766,766,0
|
|
20241018,162700,46860109,766,766,766,766,0
|
|
20241018,162600,46860109,766,766,766,766,0
|
|
20241018,162500,46860109,766,766,766,766,0
|
|
20241018,162400,46860109,766,766,766,766,0
|
|
20241018,162300,46860109,766,766,766,766,0
|
|
20241018,162200,46860109,766,766,766,766,0
|
|
20241018,162100,46860109,766,766,766,766,0
|
|
20241018,162000,46860109,766,766,766,766,0
|
|
20241018,161900,46860109,766,766,766,766,0
|
|
20241018,161800,46860109,766,766,766,766,2424
|
|
20241018,161700,46860109,766,766,766,766,0
|
|
20241018,161600,46860109,766,766,766,766,0
|
|
20241018,161500,46860109,766,766,766,766,0
|
|
20241018,161400,46860109,766,766,766,766,0
|
|
20241018,161300,46860109,766,766,766,766,0
|
|
20241018,161200,46860109,766,766,766,766,0
|
|
20241018,161100,46860109,766,766,766,766,0
|
|
20241018,161000,46860109,766,766,766,766,0
|
|
20241018,160900,46860109,766,766,766,766,0
|
|
20241018,160800,46860109,766,766,766,766,0
|
|
20241018,160700,46860109,766,766,766,766,0
|
|
20241018,160600,46860109,766,766,766,766,0
|
|
20241018,160500,46860109,766,766,766,766,0
|
|
20241018,160400,46860109,766,766,766,766,0
|
|
20241018,160300,46860109,766,766,766,766,0
|
|
20241018,160200,46860109,766,766,766,766,0
|
|
20241018,160100,46860109,766,766,766,766,0
|
|
20241018,160000,46860109,766,766,766,766,0
|
|
20241018,155900,46860109,766,766,766,766,0
|
|
20241018,155800,46860109,766,766,766,766,0
|
|
20241018,155700,46860109,766,766,766,766,0
|
|
20241018,155600,46860109,766,766,766,766,0
|
|
20241018,155500,46860109,766,766,766,766,0
|
|
20241018,155400,46860109,766,766,766,766,0
|
|
20241018,155300,46860109,766,766,766,766,0
|
|
20241018,155200,46860109,766,766,766,766,0
|
|
20241018,155100,46860109,766,766,766,766,0
|
|
20241018,155000,46860109,766,766,766,766,0
|
|
20241018,154900,46860109,766,766,766,766,0
|
|
20241018,154800,46860109,766,766,766,766,2424
|
|
20241018,154700,46860109,766,766,766,766,0
|
|
20241018,154600,46860109,766,766,766,766,0
|
|
20241018,154500,46860109,766,766,766,766,0
|
|
20241018,154400,46860109,766,766,766,766,0
|
|
20241018,154300,46860109,766,766,766,766,0
|
|
20241018,154200,46860109,766,766,766,766,0
|
|
20241018,154100,46860109,766,766,766,766,0
|
|
20241018,154000,46860109,766,766,766,766,0
|
|
20241018,153900,46860109,766,766,766,766,0
|
|
20241018,153800,46860109,766,766,766,766,0
|
|
20241018,153700,46860109,766,766,766,766,0
|
|
20241018,153600,46860109,766,766,766,766,0
|
|
20241018,153500,46860109,766,766,766,766,0
|
|
20241018,153400,46860109,766,766,766,766,0
|
|
20241018,153300,46860109,766,766,766,766,0
|
|
20241018,153200,46860109,766,766,766,766,0
|
|
20241018,153100,46860109,766,766,766,766,0
|
|
20241018,153000,46860109,766,766,766,766,2424
|
|
20241018,152900,45003325,767,767,767,767,0
|
|
20241018,152800,45003325,767,767,767,767,0
|
|
20241018,152700,45003325,767,767,767,767,0
|
|
20241018,152600,45003325,767,767,767,767,0
|
|
20241018,152500,45003325,767,767,767,767,0
|
|
20241018,152400,45003325,767,767,767,767,0
|
|
20241018,152300,45003325,767,767,767,767,0
|
|
20241018,152200,45003325,767,767,767,767,0
|
|
20241018,152100,45003325,767,767,767,767,0
|
|
20241018,152000,45003325,767,767,767,767,0
|
|
20241018,151900,45003325,767,766,767,766,988
|
|
20241018,151800,44246514,766,766,766,766,0
|
|
20241018,151700,44246514,766,766,766,766,1000
|
|
20241018,151600,43480514,767,767,767,767,0
|
|
20241018,151500,43480514,767,767,767,767,0
|
|
20241018,151400,43480514,767,767,767,767,0
|
|
20241018,151300,43480514,767,767,767,767,0
|
|
20241018,151200,43480514,767,767,767,767,0
|
|
20241018,151100,43480514,767,767,767,767,0
|
|
20241018,151000,43480514,767,767,767,767,1
|
|
20241018,150900,43479747,762,762,762,762,0
|
|
20241018,150800,43479747,762,762,762,762,0
|
|
20241018,150700,43479747,762,762,762,762,0
|
|
20241018,150600,43479747,762,762,762,762,0
|
|
20241018,150500,43479747,762,764,764,762,66
|
|
20241018,150400,43429422,767,767,767,767,0
|
|
20241018,150300,43429422,767,767,767,767,0
|
|
20241018,150200,43429422,767,767,767,767,14
|
|
20241018,150100,43418684,767,767,767,767,0
|
|
20241018,150000,43418684,767,767,767,767,6
|
|
20241018,145900,43414082,768,768,768,768,0
|
|
20241018,145800,43414082,768,768,768,768,0
|
|
20241018,145700,43414082,768,768,768,768,0
|
|
20241018,145600,43414082,768,768,768,768,0
|
|
20241018,145500,43414082,768,768,768,768,0
|
|
20241018,145400,43414082,768,768,768,768,0
|
|
20241018,145300,43414082,768,768,768,768,0
|
|
20241018,145200,43414082,768,768,768,768,0
|
|
20241018,145100,43414082,768,768,768,768,0
|
|
20241018,145000,43414082,768,768,768,768,0
|
|
20241018,144900,43414082,768,768,768,768,0
|
|
20241018,144800,43414082,768,768,768,768,0
|
|
20241018,144700,43414082,768,768,768,768,0
|
|
20241018,144600,43414082,768,768,768,768,0
|
|
20241018,144500,43414082,768,768,768,768,0
|
|
20241018,144400,43414082,768,768,768,768,0
|
|
20241018,144300,43414082,768,768,768,768,0
|
|
20241018,144200,43414082,768,768,768,768,11
|
|
20241018,144100,43405634,767,767,767,767,0
|
|
20241018,144000,43405634,767,767,767,767,651
|
|
20241018,143900,42906317,767,767,767,767,0
|
|
20241018,143800,42906317,767,767,767,767,0
|
|
20241018,143700,42906317,767,767,767,767,0
|
|
20241018,143600,42906317,767,767,767,767,0
|
|
20241018,143500,42906317,767,767,767,767,0
|
|
20241018,143400,42906317,767,766,767,766,202
|
|
20241018,143300,42751583,768,768,768,768,0
|
|
20241018,143200,42751583,768,768,768,768,0
|
|
20241018,143100,42751583,768,768,768,768,0
|
|
20241018,143000,42751583,768,768,768,768,10
|
|
20241018,142900,42743903,768,768,768,768,0
|
|
20241018,142800,42743903,768,768,768,768,0
|
|
20241018,142700,42743903,768,767,768,767,1201
|
|
20241018,142600,41821705,767,767,767,767,15
|
|
20241018,142500,41810200,761,761,761,761,0
|
|
20241018,142400,41810200,761,761,761,761,0
|
|
20241018,142300,41810200,761,761,761,761,581
|
|
20241018,142200,41368059,767,767,767,767,0
|
|
20241018,142100,41368059,767,767,767,767,0
|
|
20241018,142000,41368059,767,767,767,767,3
|
|
20241018,141900,41365758,763,763,763,763,11
|
|
20241018,141800,41357365,768,764,768,764,300
|
|
20241018,141700,41128111,764,764,764,764,0
|
|
20241018,141600,41128111,764,764,764,764,0
|
|
20241018,141500,41128111,764,761,764,761,1819
|
|
20241018,141400,39743849,764,764,764,764,0
|
|
20241018,141300,39743849,764,763,764,763,64
|
|
20241018,141200,39695003,763,763,763,763,3
|
|
20241018,141100,39692714,762,761,762,761,110
|
|
20241018,141000,39608928,762,762,762,762,0
|
|
20241018,140900,39608928,762,762,762,762,0
|
|
20241018,140800,39608928,762,762,762,762,0
|
|
20241018,140700,39608928,762,762,762,762,0
|
|
20241018,140600,39608928,762,762,762,762,0
|
|
20241018,140500,39608928,762,762,762,762,0
|
|
20241018,140400,39608928,762,762,762,762,0
|
|
20241018,140300,39608928,762,762,762,762,0
|
|
20241018,140200,39608928,762,762,762,762,0
|
|
20241018,140100,39608928,762,762,762,762,0
|
|
20241018,140000,39608928,762,762,762,762,0
|
|
20241018,135900,39608928,762,762,762,762,0
|
|
20241018,135800,39608928,762,762,762,762,0
|
|
20241018,135700,39608928,762,762,762,762,0
|
|
20241018,135600,39608928,762,762,762,762,0
|
|
20241018,135500,39608928,762,759,762,755,155
|
|
20241018,135400,39491387,758,758,758,758,0
|
|
20241018,135300,39491387,758,758,758,758,300
|
|
20241018,135200,39263987,758,758,758,758,0
|
|
20241018,135100,39263987,758,758,758,758,0
|
|
20241018,135000,39263987,758,758,758,758,0
|
|
20241018,134900,39263987,758,756,758,756,222
|
|
20241018,134800,39095910,756,756,756,756,0
|
|
20241018,134700,39095910,756,756,756,756,0
|
|
20241018,134600,39095910,756,756,756,756,0
|
|
20241018,134500,39095910,756,756,756,756,1
|
|
20241018,134400,39095154,752,752,752,752,0
|
|
20241018,134300,39095154,752,752,752,752,0
|
|
20241018,134200,39095154,752,752,752,752,1180
|
|
20241018,134100,38207794,751,751,751,751,0
|
|
20241018,134000,38207794,751,754,754,751,417
|
|
20241018,133900,37893570,754,754,754,754,0
|
|
20241018,133800,37893570,754,754,754,754,3
|
|
20241018,133700,37891308,754,754,754,754,0
|
|
20241018,133600,37891308,754,754,754,754,14
|
|
20241018,133500,37880752,754,754,754,754,0
|
|
20241018,133400,37880752,754,754,754,754,0
|
|
20241018,133300,37880752,754,754,754,754,500
|
|
20241018,133200,37503752,755,755,755,755,2586
|
|
20241018,133100,35551322,756,757,757,756,3477
|
|
20241018,133000,32922397,758,758,758,758,73
|
|
20241018,132900,32867063,758,758,758,758,0
|
|
20241018,132800,32867063,758,758,758,758,13
|
|
20241018,132700,32857209,758,758,758,758,0
|
|
20241018,132600,32857209,758,758,758,758,14
|
|
20241018,132500,32846597,759,759,759,759,128
|
|
20241018,132400,32749445,759,759,759,759,0
|
|
20241018,132300,32749445,759,759,759,759,1
|
|
20241018,132200,32748686,760,760,760,760,0
|
|
20241018,132100,32748686,760,760,760,760,0
|
|
20241018,132000,32748686,760,760,760,760,0
|
|
20241018,131900,32748686,760,760,760,760,0
|
|
20241018,131800,32748686,760,760,760,760,0
|
|
20241018,131700,32748686,760,760,760,760,0
|
|
20241018,131600,32748686,760,759,760,759,17
|
|
20241018,131500,32735780,761,761,761,761,0
|
|
20241018,131400,32735780,761,761,761,761,0
|
|
20241018,131300,32735780,761,761,761,761,0
|
|
20241018,131200,32735780,761,761,761,761,0
|
|
20241018,131100,32735780,761,761,761,761,0
|
|
20241018,131000,32735780,761,761,761,761,0
|
|
20241018,130900,32735780,761,761,761,761,0
|
|
20241018,130800,32735780,761,761,761,761,1
|
|
20241018,130700,32735019,764,764,764,764,0
|
|
20241018,130600,32735019,764,764,764,764,0
|
|
20241018,130500,32735019,764,764,764,764,0
|
|
20241018,130400,32735019,764,764,764,764,0
|
|
20241018,130300,32735019,764,764,764,764,0
|
|
20241018,130200,32735019,764,764,764,764,0
|
|
20241018,130100,32735019,764,764,764,764,0
|
|
20241018,130000,32735019,764,764,764,764,0
|
|
20241018,125900,32735019,764,764,764,764,0
|
|
20241018,125800,32735019,764,764,764,764,0
|
|
20241018,125700,32735019,764,764,764,764,0
|
|
20241018,125600,32735019,764,764,764,764,0
|
|
20241018,125500,32735019,764,764,764,764,0
|
|
20241018,125400,32735019,764,764,764,764,1
|
|
20241018,125300,32734255,762,762,762,762,472
|
|
20241018,125200,32374591,763,763,763,763,0
|
|
20241018,125100,32374591,763,763,763,763,31
|
|
20241018,125000,32350938,763,763,763,763,0
|
|
20241018,124900,32350938,763,763,763,763,0
|
|
20241018,124800,32350938,763,763,763,763,0
|
|
20241018,124700,32350938,763,763,763,763,0
|
|
20241018,124600,32350938,763,763,763,763,14
|
|
20241018,124500,32340256,763,763,763,763,0
|
|
20241018,124400,32340256,763,763,763,763,0
|
|
20241018,124300,32340256,763,763,763,763,0
|
|
20241018,124200,32340256,763,763,763,763,0
|
|
20241018,124100,32340256,763,763,763,763,14
|
|
20241018,124000,32329574,767,767,767,767,0
|
|
20241018,123900,32329574,767,767,767,767,0
|
|
20241018,123800,32329574,767,767,767,767,0
|
|
20241018,123700,32329574,767,767,767,767,0
|
|
20241018,123600,32329574,767,767,767,767,0
|
|
20241018,123500,32329574,767,767,767,767,0
|
|
20241018,123400,32329574,767,767,767,767,0
|
|
20241018,123300,32329574,767,767,767,767,0
|
|
20241018,123200,32329574,767,767,767,767,0
|
|
20241018,123100,32329574,767,767,767,767,0
|
|
20241018,123000,32329574,767,767,767,767,0
|
|
20241018,122900,32329574,767,767,767,767,0
|
|
20241018,122800,32329574,767,767,767,767,0
|
|
20241018,122700,32329574,767,767,767,767,0
|
|
20241018,122600,32329574,767,767,767,767,0
|
|
20241018,122500,32329574,767,767,767,767,110
|
|
20241018,122400,32245204,763,763,763,763,0
|
|
20241018,122300,32245204,763,763,763,763,0
|
|
20241018,122200,32245204,763,763,763,763,0
|
|
20241018,122100,32245204,763,763,763,763,0
|
|
20241018,122000,32245204,763,767,767,763,102
|
|
20241018,121900,32167164,769,769,769,769,0
|
|
20241018,121800,32167164,769,769,769,769,0
|
|
20241018,121700,32167164,769,769,769,769,0
|
|
20241018,121600,32167164,769,769,769,769,0
|
|
20241018,121500,32167164,769,769,769,769,0
|
|
20241018,121400,32167164,769,769,769,769,0
|
|
20241018,121300,32167164,769,769,769,769,0
|
|
20241018,121200,32167164,769,769,769,769,0
|
|
20241018,121100,32167164,769,769,769,769,0
|
|
20241018,121000,32167164,769,769,769,769,0
|
|
20241018,120900,32167164,769,769,769,769,1
|
|
20241018,120800,32166395,768,763,768,763,1001
|
|
20241018,120700,31399255,762,762,762,762,0
|
|
20241018,120600,31399255,762,762,762,762,0
|
|
20241018,120500,31399255,762,762,762,762,0
|
|
20241018,120400,31399255,762,762,762,762,0
|
|
20241018,120300,31399255,762,762,762,762,0
|
|
20241018,120200,31399255,762,762,762,762,28
|
|
20241018,120100,31377919,763,763,763,763,0
|
|
20241018,120000,31377919,763,763,763,763,0
|
|
20241018,115900,31377919,763,763,763,763,0
|
|
20241018,115800,31377919,763,763,763,763,0
|
|
20241018,115700,31377919,763,763,763,763,57
|
|
20241018,115600,31334428,763,763,763,763,20
|
|
20241018,115500,31319168,763,763,763,763,186
|
|
20241018,115400,31177250,763,763,763,763,0
|
|
20241018,115300,31177250,763,763,763,763,40
|
|
20241018,115200,31146730,763,763,763,763,0
|
|
20241018,115100,31146730,763,763,763,763,0
|
|
20241018,115000,31146730,763,763,763,763,0
|
|
20241018,114900,31146730,763,763,763,763,0
|
|
20241018,114800,31146730,763,763,763,763,0
|
|
20241018,114700,31146730,763,763,763,763,400
|
|
20241018,114600,30841530,764,764,764,764,0
|
|
20241018,114500,30841530,764,764,764,764,0
|
|
20241018,114400,30841530,764,764,764,764,0
|
|
20241018,114300,30841530,764,764,764,764,15
|
|
20241018,114200,30830070,764,764,764,764,0
|
|
20241018,114100,30830070,764,764,764,764,0
|
|
20241018,114000,30830070,764,765,765,764,294
|
|
20241018,113900,30605163,770,770,770,770,0
|
|
20241018,113800,30605163,770,770,770,770,0
|
|
20241018,113700,30605163,770,770,770,770,0
|
|
20241018,113600,30605163,770,770,770,770,0
|
|
20241018,113500,30605163,770,770,770,770,0
|
|
20241018,113400,30605163,770,770,770,770,0
|
|
20241018,113300,30605163,770,770,770,770,0
|
|
20241018,113200,30605163,770,770,770,770,0
|
|
20241018,113100,30605163,770,770,770,770,0
|
|
20241018,113000,30605163,770,770,770,770,0
|
|
20241018,112900,30605163,770,770,770,770,0
|
|
20241018,112800,30605163,770,770,770,770,0
|
|
20241018,112700,30605163,770,770,770,770,0
|
|
20241018,112600,30605163,770,770,770,770,0
|
|
20241018,112500,30605163,770,770,770,770,0
|
|
20241018,112400,30605163,770,768,770,768,330
|
|
20241018,112300,30351203,770,770,770,770,0
|
|
20241018,112200,30351203,770,770,770,770,0
|
|
20241018,112100,30351203,770,770,770,770,0
|
|
20241018,112000,30351203,770,770,770,770,0
|
|
20241018,111900,30351203,770,769,770,769,3
|
|
20241018,111800,30348895,768,769,769,768,503
|
|
20241018,111700,29962588,768,768,768,768,290
|
|
20241018,111600,29739868,768,765,768,765,2600
|
|
20241018,111500,27744442,768,768,768,768,0
|
|
20241018,111400,27744442,768,768,768,768,0
|
|
20241018,111300,27744442,768,768,768,768,0
|
|
20241018,111200,27744442,768,768,768,768,0
|
|
20241018,111100,27744442,768,765,768,765,3001
|
|
20241018,111000,25445844,766,766,766,766,0
|
|
20241018,110900,25445844,766,760,766,760,3771
|
|
20241018,110800,22562566,764,764,764,764,0
|
|
20241018,110700,22562566,764,764,764,764,0
|
|
20241018,110600,22562566,764,764,764,764,0
|
|
20241018,110500,22562566,764,764,764,764,3
|
|
20241018,110400,22560274,765,765,765,765,0
|
|
20241018,110300,22560274,765,765,765,765,10
|
|
20241018,110200,22552624,762,762,762,762,0
|
|
20241018,110100,22552624,762,762,762,762,0
|
|
20241018,110000,22552624,762,762,762,762,900
|
|
20241018,105900,21866824,761,761,761,761,0
|
|
20241018,105800,21866824,761,761,761,761,0
|
|
20241018,105700,21866824,761,761,761,761,0
|
|
20241018,105600,21866824,761,761,761,761,0
|
|
20241018,105500,21866824,761,761,761,761,0
|
|
20241018,105400,21866824,761,761,761,761,0
|
|
20241018,105300,21866824,761,761,761,761,71
|
|
20241018,105200,21812793,762,762,762,762,0
|
|
20241018,105100,21812793,762,762,762,762,0
|
|
20241018,105000,21812793,762,761,762,761,62
|
|
20241018,104900,21765561,762,762,762,762,1
|
|
20241018,104800,21764799,761,761,761,761,14
|
|
20241018,104700,21754145,763,763,763,763,1
|
|
20241018,104600,21753382,760,760,760,760,0
|
|
20241018,104500,21753382,760,760,760,760,0
|
|
20241018,104400,21753382,760,760,760,760,12
|
|
20241018,104300,21744262,762,762,762,762,0
|
|
20241018,104200,21744262,762,762,762,762,1
|
|
20241018,104100,21743500,766,766,766,766,0
|
|
20241018,104000,21743500,766,766,766,766,0
|
|
20241018,103900,21743500,766,766,766,766,0
|
|
20241018,103800,21743500,766,766,766,766,0
|
|
20241018,103700,21743500,766,766,766,766,0
|
|
20241018,103600,21743500,766,766,766,766,0
|
|
20241018,103500,21743500,766,766,766,766,0
|
|
20241018,103400,21743500,766,766,766,766,0
|
|
20241018,103300,21743500,766,766,766,766,0
|
|
20241018,103200,21743500,766,761,766,761,189
|
|
20241018,103100,21599367,762,762,762,762,0
|
|
20241018,103000,21599367,762,762,762,762,0
|
|
20241018,102900,21599367,762,762,762,762,0
|
|
20241018,102800,21599367,762,760,762,760,122
|
|
20241018,102700,21506547,759,759,759,759,100
|
|
20241018,102600,21430647,761,761,761,761,0
|
|
20241018,102500,21430647,761,765,765,758,34
|
|
20241018,102400,21404765,764,764,764,764,0
|
|
20241018,102300,21404765,764,764,764,764,760
|
|
20241018,102200,20824125,764,764,764,764,0
|
|
20241018,102100,20824125,764,764,764,764,0
|
|
20241018,102000,20824125,764,764,764,764,0
|
|
20241018,101900,20824125,764,758,764,758,10
|
|
20241018,101800,20816497,757,757,757,757,0
|
|
20241018,101700,20816497,757,757,757,757,2413
|
|
20241018,101600,18989856,757,757,757,757,473
|
|
20241018,101500,18631795,757,757,757,757,10
|
|
20241018,101400,18624225,760,760,760,760,0
|
|
20241018,101300,18624225,760,760,760,760,0
|
|
20241018,101200,18624225,760,760,760,760,0
|
|
20241018,101100,18624225,760,760,760,760,0
|
|
20241018,101000,18624225,760,760,760,760,0
|
|
20241018,100900,18624225,760,760,760,760,0
|
|
20241018,100800,18624225,760,760,760,760,0
|
|
20241018,100700,18624225,760,762,762,760,23
|
|
20241018,100600,18606739,762,762,762,762,2
|
|
20241018,100500,18605215,756,756,756,756,0
|
|
20241018,100400,18605215,756,756,756,756,0
|
|
20241018,100300,18605215,756,756,756,756,0
|
|
20241018,100200,18605215,756,757,757,756,202
|
|
20241018,100100,18452453,755,755,755,755,0
|
|
20241018,100000,18452453,755,755,755,755,0
|
|
20241018,095900,18452453,755,755,755,755,0
|
|
20241018,095800,18452453,755,756,756,755,593
|
|
20241018,095700,18004708,759,759,759,759,0
|
|
20241018,095600,18004708,759,759,759,759,1
|
|
20241018,095500,18003949,755,755,755,755,0
|
|
20241018,095400,18003949,755,755,755,755,0
|
|
20241018,095300,18003949,755,755,755,755,0
|
|
20241018,095200,18003949,755,755,755,755,0
|
|
20241018,095100,18003949,755,755,755,755,0
|
|
20241018,095000,18003949,755,758,758,755,2001
|
|
20241018,094900,16491631,757,757,757,757,0
|
|
20241018,094800,16491631,757,759,759,757,1000
|
|
20241018,094700,15734235,759,759,759,759,0
|
|
20241018,094600,15734235,759,759,759,759,235
|
|
20241018,094500,15555870,759,759,759,759,0
|
|
20241018,094400,15555870,759,761,761,759,1488
|
|
20241018,094300,14424921,764,764,764,764,0
|
|
20241018,094200,14424921,764,764,764,764,0
|
|
20241018,094100,14424921,764,764,764,764,8
|
|
20241018,094000,14418809,760,760,760,760,0
|
|
20241018,093900,14418809,760,760,760,760,0
|
|
20241018,093800,14418809,760,760,760,760,193
|
|
20241018,093700,14272129,760,760,760,760,0
|
|
20241018,093600,14272129,760,760,760,760,58
|
|
20241018,093500,14228049,762,762,762,762,0
|
|
20241018,093400,14228049,762,762,762,762,175
|
|
20241018,093300,14094699,766,766,766,766,0
|
|
20241018,093200,14094699,766,766,766,766,0
|
|
20241018,093100,14094699,766,766,766,766,0
|
|
20241018,093000,14094699,766,766,766,766,0
|
|
20241018,092900,14094699,766,765,766,765,250
|
|
20241018,092800,13903209,764,764,764,764,0
|
|
20241018,092700,13903209,764,764,766,764,478
|
|
20241018,092600,13537378,764,765,765,764,301
|
|
20241018,092500,13307114,760,760,760,760,7
|
|
20241018,092400,13301794,760,760,760,760,0
|
|
20241018,092300,13301794,760,760,760,760,0
|
|
20241018,092200,13301794,760,760,760,760,0
|
|
20241018,092100,13301794,760,760,766,760,18
|
|
20241018,092000,13288102,759,759,759,759,421
|
|
20241018,091900,12968563,759,759,759,759,1
|
|
20241018,091800,12967804,754,755,755,754,1605
|
|
20241018,091700,11756191,759,759,759,759,0
|
|
20241018,091600,11756191,759,759,759,759,0
|
|
20241018,091500,11756191,759,759,759,759,0
|
|
20241018,091400,11756191,759,759,759,759,0
|
|
20241018,091300,11756191,759,759,759,759,0
|
|
20241018,091200,11756191,759,759,759,759,10
|
|
20241018,091100,11748601,758,758,758,758,0
|
|
20241018,091000,11748601,758,758,758,758,0
|
|
20241018,090900,11748601,758,758,758,758,137
|
|
20241018,090800,11644755,758,758,758,758,1
|
|
20241018,090700,11643997,751,755,755,751,2064
|
|
20241018,090600,10090680,754,754,754,754,0
|
|
20241018,090500,10090680,754,754,754,754,0
|
|
20241018,090400,10090680,754,755,755,752,1771
|
|
20241018,090300,8757981,755,755,755,755,0
|
|
20241018,090200,8757981,755,755,755,755,629
|
|
20241018,090100,8283086,757,757,757,755,1446
|
|
20241018,090000,7188472,757,757,757,757,9496
|