682 lines
29 KiB
CSV
682 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,201900,50876254,758,758,758,758,3380
|
|
20241022,201800,50876254,758,758,758,758,0
|
|
20241022,201700,50876254,758,758,758,758,0
|
|
20241022,201600,50876254,758,758,758,758,0
|
|
20241022,201500,50876254,758,758,758,758,0
|
|
20241022,201400,50876254,758,758,758,758,0
|
|
20241022,201300,50876254,758,758,758,758,0
|
|
20241022,201200,50876254,758,758,758,758,0
|
|
20241022,201100,50876254,758,758,758,758,0
|
|
20241022,201000,50876254,758,758,758,758,0
|
|
20241022,200900,50876254,758,758,758,758,0
|
|
20241022,200800,50876254,758,758,758,758,0
|
|
20241022,200700,50876254,758,758,758,758,0
|
|
20241022,200600,50876254,758,758,758,758,0
|
|
20241022,200500,50876254,758,758,758,758,0
|
|
20241022,200400,50876254,758,758,758,758,0
|
|
20241022,200300,50876254,758,758,758,758,0
|
|
20241022,200200,50876254,758,758,758,758,0
|
|
20241022,200100,50876254,758,758,758,758,0
|
|
20241022,200000,50876254,758,758,758,758,0
|
|
20241022,195900,50876254,758,758,758,758,0
|
|
20241022,195800,50876254,758,758,758,758,0
|
|
20241022,195700,50876254,758,758,758,758,0
|
|
20241022,195600,50876254,758,758,758,758,0
|
|
20241022,195500,50876254,758,758,758,758,0
|
|
20241022,195400,50876254,758,758,758,758,0
|
|
20241022,195300,50876254,758,758,758,758,0
|
|
20241022,195200,50876254,758,758,758,758,0
|
|
20241022,195100,50876254,758,758,758,758,0
|
|
20241022,195000,50876254,758,758,758,758,0
|
|
20241022,194900,50876254,758,758,758,758,3380
|
|
20241022,194800,50876254,758,758,758,758,0
|
|
20241022,194700,50876254,758,758,758,758,0
|
|
20241022,194600,50876254,758,758,758,758,0
|
|
20241022,194500,50876254,758,758,758,758,0
|
|
20241022,194400,50876254,758,758,758,758,0
|
|
20241022,194300,50876254,758,758,758,758,0
|
|
20241022,194200,50876254,758,758,758,758,0
|
|
20241022,194100,50876254,758,758,758,758,0
|
|
20241022,194000,50876254,758,758,758,758,0
|
|
20241022,193900,50876254,758,758,758,758,0
|
|
20241022,193800,50876254,758,758,758,758,0
|
|
20241022,193700,50876254,758,758,758,758,0
|
|
20241022,193600,50876254,758,758,758,758,0
|
|
20241022,193500,50876254,758,758,758,758,0
|
|
20241022,193400,50876254,758,758,758,758,0
|
|
20241022,193300,50876254,758,758,758,758,0
|
|
20241022,193200,50876254,758,758,758,758,0
|
|
20241022,193100,50876254,758,758,758,758,0
|
|
20241022,193000,50876254,758,758,758,758,0
|
|
20241022,192900,50876254,758,758,758,758,0
|
|
20241022,192800,50876254,758,758,758,758,0
|
|
20241022,192700,50876254,758,758,758,758,0
|
|
20241022,192600,50876254,758,758,758,758,0
|
|
20241022,192500,50876254,758,758,758,758,0
|
|
20241022,192400,50876254,758,758,758,758,0
|
|
20241022,192300,50876254,758,758,758,758,0
|
|
20241022,192200,50876254,758,758,758,758,0
|
|
20241022,192100,50876254,758,758,758,758,0
|
|
20241022,192000,50876254,758,758,758,758,0
|
|
20241022,191900,50876254,758,758,758,758,3380
|
|
20241022,191800,50876254,758,758,758,758,0
|
|
20241022,191700,50876254,758,758,758,758,0
|
|
20241022,191600,50876254,758,758,758,758,0
|
|
20241022,191500,50876254,758,758,758,758,0
|
|
20241022,191400,50876254,758,758,758,758,0
|
|
20241022,191300,50876254,758,758,758,758,0
|
|
20241022,191200,50876254,758,758,758,758,0
|
|
20241022,191100,50876254,758,758,758,758,0
|
|
20241022,191000,50876254,758,758,758,758,0
|
|
20241022,190900,50876254,758,758,758,758,0
|
|
20241022,190800,50876254,758,758,758,758,0
|
|
20241022,190700,50876254,758,758,758,758,0
|
|
20241022,190600,50876254,758,758,758,758,0
|
|
20241022,190500,50876254,758,758,758,758,0
|
|
20241022,190400,50876254,758,758,758,758,0
|
|
20241022,190300,50876254,758,758,758,758,0
|
|
20241022,190200,50876254,758,758,758,758,0
|
|
20241022,190100,50876254,758,758,758,758,0
|
|
20241022,190000,50876254,758,758,758,758,0
|
|
20241022,185900,50876254,758,758,758,758,0
|
|
20241022,185800,50876254,758,758,758,758,0
|
|
20241022,185700,50876254,758,758,758,758,0
|
|
20241022,185600,50876254,758,758,758,758,0
|
|
20241022,185500,50876254,758,758,758,758,0
|
|
20241022,185400,50876254,758,758,758,758,0
|
|
20241022,185300,50876254,758,758,758,758,0
|
|
20241022,185200,50876254,758,758,758,758,0
|
|
20241022,185100,50876254,758,758,758,758,0
|
|
20241022,185000,50876254,758,758,758,758,0
|
|
20241022,184900,50876254,758,758,758,758,3380
|
|
20241022,184800,50876254,758,758,758,758,0
|
|
20241022,184700,50876254,758,758,758,758,0
|
|
20241022,184600,50876254,758,758,758,758,0
|
|
20241022,184500,50876254,758,758,758,758,0
|
|
20241022,184400,50876254,758,758,758,758,0
|
|
20241022,184300,50876254,758,758,758,758,0
|
|
20241022,184200,50876254,758,758,758,758,0
|
|
20241022,184100,50876254,758,758,758,758,0
|
|
20241022,184000,50876254,758,758,758,758,0
|
|
20241022,183900,50876254,758,758,758,758,0
|
|
20241022,183800,50876254,758,758,758,758,0
|
|
20241022,183700,50876254,758,758,758,758,0
|
|
20241022,183600,50876254,758,758,758,758,0
|
|
20241022,183500,50876254,758,758,758,758,0
|
|
20241022,183400,50876254,758,758,758,758,0
|
|
20241022,183300,50876254,758,758,758,758,0
|
|
20241022,183200,50876254,758,758,758,758,0
|
|
20241022,183100,50876254,758,758,758,758,0
|
|
20241022,183000,50876254,758,758,758,758,0
|
|
20241022,182900,50876254,758,758,758,758,0
|
|
20241022,182800,50876254,758,758,758,758,0
|
|
20241022,182700,50876254,758,758,758,758,0
|
|
20241022,182600,50876254,758,758,758,758,0
|
|
20241022,182500,50876254,758,758,758,758,0
|
|
20241022,182400,50876254,758,758,758,758,0
|
|
20241022,182300,50876254,758,758,758,758,0
|
|
20241022,182200,50876254,758,758,758,758,0
|
|
20241022,182100,50876254,758,758,758,758,0
|
|
20241022,182000,50876254,758,758,758,758,0
|
|
20241022,181900,50876254,758,758,758,758,3380
|
|
20241022,181800,50876254,758,758,758,758,0
|
|
20241022,181700,50876254,758,758,758,758,0
|
|
20241022,181600,50876254,758,758,758,758,0
|
|
20241022,181500,50876254,758,758,758,758,0
|
|
20241022,181400,50876254,758,758,758,758,0
|
|
20241022,181300,50876254,758,758,758,758,0
|
|
20241022,181200,50876254,758,758,758,758,0
|
|
20241022,181100,50876254,758,758,758,758,0
|
|
20241022,181000,50876254,758,758,758,758,0
|
|
20241022,180900,50876254,758,758,758,758,0
|
|
20241022,180800,50876254,758,758,758,758,0
|
|
20241022,180700,50876254,758,758,758,758,0
|
|
20241022,180600,50876254,758,758,758,758,0
|
|
20241022,180500,50876254,758,758,758,758,0
|
|
20241022,180400,50876254,758,758,758,758,0
|
|
20241022,180300,50876254,758,758,758,758,0
|
|
20241022,180200,50876254,758,758,758,758,0
|
|
20241022,180100,50876254,758,758,758,758,0
|
|
20241022,180000,50876254,758,758,758,758,0
|
|
20241022,175900,50876254,758,758,758,758,0
|
|
20241022,175800,50876254,758,758,758,758,0
|
|
20241022,175700,50876254,758,758,758,758,0
|
|
20241022,175600,50876254,758,758,758,758,0
|
|
20241022,175500,50876254,758,758,758,758,0
|
|
20241022,175400,50876254,758,758,758,758,0
|
|
20241022,175300,50876254,758,758,758,758,0
|
|
20241022,175200,50876254,758,758,758,758,0
|
|
20241022,175100,50876254,758,758,758,758,0
|
|
20241022,175000,50876254,758,758,758,758,0
|
|
20241022,174900,50876254,758,758,758,758,3380
|
|
20241022,174800,50876254,758,758,758,758,0
|
|
20241022,174700,50876254,758,758,758,758,0
|
|
20241022,174600,50876254,758,758,758,758,0
|
|
20241022,174500,50876254,758,758,758,758,0
|
|
20241022,174400,50876254,758,758,758,758,0
|
|
20241022,174300,50876254,758,758,758,758,0
|
|
20241022,174200,50876254,758,758,758,758,0
|
|
20241022,174100,50876254,758,758,758,758,0
|
|
20241022,174000,50876254,758,758,758,758,0
|
|
20241022,173900,50876254,758,758,758,758,0
|
|
20241022,173800,50876254,758,758,758,758,0
|
|
20241022,173700,50876254,758,758,758,758,0
|
|
20241022,173600,50876254,758,758,758,758,0
|
|
20241022,173500,50876254,758,758,758,758,0
|
|
20241022,173400,50876254,758,758,758,758,0
|
|
20241022,173300,50876254,758,758,758,758,0
|
|
20241022,173200,50876254,758,758,758,758,0
|
|
20241022,173100,50876254,758,758,758,758,0
|
|
20241022,173000,50876254,758,758,758,758,0
|
|
20241022,172900,50876254,758,758,758,758,0
|
|
20241022,172800,50876254,758,758,758,758,0
|
|
20241022,172700,50876254,758,758,758,758,0
|
|
20241022,172600,50876254,758,758,758,758,0
|
|
20241022,172500,50876254,758,758,758,758,0
|
|
20241022,172400,50876254,758,758,758,758,0
|
|
20241022,172300,50876254,758,758,758,758,0
|
|
20241022,172200,50876254,758,758,758,758,0
|
|
20241022,172100,50876254,758,758,758,758,0
|
|
20241022,172000,50876254,758,758,758,758,0
|
|
20241022,171900,50876254,758,758,758,758,3380
|
|
20241022,171800,50876254,758,758,758,758,0
|
|
20241022,171700,50876254,758,758,758,758,0
|
|
20241022,171600,50876254,758,758,758,758,0
|
|
20241022,171500,50876254,758,758,758,758,0
|
|
20241022,171400,50876254,758,758,758,758,0
|
|
20241022,171300,50876254,758,758,758,758,0
|
|
20241022,171200,50876254,758,758,758,758,0
|
|
20241022,171100,50876254,758,758,758,758,0
|
|
20241022,171000,50876254,758,758,758,758,0
|
|
20241022,170900,50876254,758,758,758,758,0
|
|
20241022,170800,50876254,758,758,758,758,0
|
|
20241022,170700,50876254,758,758,758,758,0
|
|
20241022,170600,50876254,758,758,758,758,0
|
|
20241022,170500,50876254,758,758,758,758,0
|
|
20241022,170400,50876254,758,758,758,758,0
|
|
20241022,170300,50876254,758,758,758,758,0
|
|
20241022,170200,50876254,758,758,758,758,0
|
|
20241022,170100,50876254,758,758,758,758,0
|
|
20241022,170000,50876254,758,758,758,758,0
|
|
20241022,165900,50876254,758,758,758,758,0
|
|
20241022,165800,50876254,758,758,758,758,0
|
|
20241022,165700,50876254,758,758,758,758,0
|
|
20241022,165600,50876254,758,758,758,758,0
|
|
20241022,165500,50876254,758,758,758,758,0
|
|
20241022,165400,50876254,758,758,758,758,0
|
|
20241022,165300,50876254,758,758,758,758,0
|
|
20241022,165200,50876254,758,758,758,758,0
|
|
20241022,165100,50876254,758,758,758,758,0
|
|
20241022,165000,50876254,758,758,758,758,0
|
|
20241022,164900,50876254,758,758,758,758,3380
|
|
20241022,164800,50876254,758,758,758,758,0
|
|
20241022,164700,50876254,758,758,758,758,0
|
|
20241022,164600,50876254,758,758,758,758,0
|
|
20241022,164500,50876254,758,758,758,758,0
|
|
20241022,164400,50876254,758,758,758,758,0
|
|
20241022,164300,50876254,758,758,758,758,0
|
|
20241022,164200,50876254,758,758,758,758,0
|
|
20241022,164100,50876254,758,758,758,758,0
|
|
20241022,164000,50876254,758,758,758,758,0
|
|
20241022,163900,50876254,758,758,758,758,0
|
|
20241022,163800,50876254,758,758,758,758,0
|
|
20241022,163700,50876254,758,758,758,758,0
|
|
20241022,163600,50876254,758,758,758,758,0
|
|
20241022,163500,50876254,758,758,758,758,0
|
|
20241022,163400,50876254,758,758,758,758,0
|
|
20241022,163300,50876254,758,758,758,758,0
|
|
20241022,163200,50876254,758,758,758,758,0
|
|
20241022,163100,50876254,758,758,758,758,0
|
|
20241022,163000,50876254,758,758,758,758,0
|
|
20241022,162900,50876254,758,758,758,758,0
|
|
20241022,162800,50876254,758,758,758,758,0
|
|
20241022,162700,50876254,758,758,758,758,0
|
|
20241022,162600,50876254,758,758,758,758,0
|
|
20241022,162500,50876254,758,758,758,758,0
|
|
20241022,162400,50876254,758,758,758,758,0
|
|
20241022,162300,50876254,758,758,758,758,0
|
|
20241022,162200,50876254,758,758,758,758,0
|
|
20241022,162100,50876254,758,758,758,758,0
|
|
20241022,162000,50876254,758,758,758,758,0
|
|
20241022,161900,50876254,758,758,758,758,3380
|
|
20241022,161800,50876254,758,758,758,758,0
|
|
20241022,161700,50876254,758,758,758,758,0
|
|
20241022,161600,50876254,758,758,758,758,0
|
|
20241022,161500,50876254,758,758,758,758,0
|
|
20241022,161400,50876254,758,758,758,758,0
|
|
20241022,161300,50876254,758,758,758,758,0
|
|
20241022,161200,50876254,758,758,758,758,0
|
|
20241022,161100,50876254,758,758,758,758,0
|
|
20241022,161000,50876254,758,758,758,758,0
|
|
20241022,160900,50876254,758,758,758,758,0
|
|
20241022,160800,50876254,758,758,758,758,0
|
|
20241022,160700,50876254,758,758,758,758,0
|
|
20241022,160600,50876254,758,758,758,758,0
|
|
20241022,160500,50876254,758,758,758,758,0
|
|
20241022,160400,50876254,758,758,758,758,0
|
|
20241022,160300,50876254,758,758,758,758,0
|
|
20241022,160200,50876254,758,758,758,758,0
|
|
20241022,160100,50876254,758,758,758,758,0
|
|
20241022,160000,50876254,758,758,758,758,0
|
|
20241022,155900,50876254,758,758,758,758,0
|
|
20241022,155800,50876254,758,758,758,758,0
|
|
20241022,155700,50876254,758,758,758,758,0
|
|
20241022,155600,50876254,758,758,758,758,0
|
|
20241022,155500,50876254,758,758,758,758,0
|
|
20241022,155400,50876254,758,758,758,758,0
|
|
20241022,155300,50876254,758,758,758,758,0
|
|
20241022,155200,50876254,758,758,758,758,0
|
|
20241022,155100,50876254,758,758,758,758,0
|
|
20241022,155000,50876254,758,758,758,758,0
|
|
20241022,154900,50876254,758,758,758,758,3380
|
|
20241022,154800,50876254,758,758,758,758,0
|
|
20241022,154700,50876254,758,758,758,758,0
|
|
20241022,154600,50876254,758,758,758,758,0
|
|
20241022,154500,50876254,758,758,758,758,0
|
|
20241022,154400,50876254,758,758,758,758,0
|
|
20241022,154300,50876254,758,758,758,758,0
|
|
20241022,154200,50876254,758,758,758,758,0
|
|
20241022,154100,50876254,758,758,758,758,0
|
|
20241022,154000,50876254,758,758,758,758,0
|
|
20241022,153900,50876254,758,758,758,758,0
|
|
20241022,153800,50876254,758,758,758,758,0
|
|
20241022,153700,50876254,758,758,758,758,0
|
|
20241022,153600,50876254,758,758,758,758,0
|
|
20241022,153500,50876254,758,758,758,758,0
|
|
20241022,153400,50876254,758,758,758,758,0
|
|
20241022,153300,50876254,758,758,758,758,0
|
|
20241022,153200,50876254,758,758,758,758,0
|
|
20241022,153100,50876254,758,758,758,758,0
|
|
20241022,153000,50876254,758,758,758,758,3380
|
|
20241022,152900,48314214,756,756,756,756,0
|
|
20241022,152800,48314214,756,756,756,756,0
|
|
20241022,152700,48314214,756,756,756,756,0
|
|
20241022,152600,48314214,756,756,756,756,0
|
|
20241022,152500,48314214,756,756,756,756,0
|
|
20241022,152400,48314214,756,756,756,756,0
|
|
20241022,152300,48314214,756,756,756,756,0
|
|
20241022,152200,48314214,756,756,756,756,0
|
|
20241022,152100,48314214,756,756,756,756,0
|
|
20241022,152000,48314214,756,756,756,756,0
|
|
20241022,151900,48314214,756,756,756,756,0
|
|
20241022,151800,48314214,756,756,756,756,0
|
|
20241022,151700,48314214,756,756,756,756,0
|
|
20241022,151600,48314214,756,756,756,756,0
|
|
20241022,151500,48314214,756,756,756,756,0
|
|
20241022,151400,48314214,756,756,756,756,0
|
|
20241022,151300,48314214,756,756,756,756,0
|
|
20241022,151200,48314214,756,756,756,756,0
|
|
20241022,151100,48314214,756,756,756,756,0
|
|
20241022,151000,48314214,756,756,756,756,0
|
|
20241022,150900,48314214,756,756,756,756,0
|
|
20241022,150800,48314214,756,756,756,756,0
|
|
20241022,150700,48314214,756,756,756,756,0
|
|
20241022,150600,48314214,756,756,756,756,0
|
|
20241022,150500,48314214,756,756,756,756,3
|
|
20241022,150400,48311946,757,754,757,754,111
|
|
20241022,150300,48228189,750,750,750,750,0
|
|
20241022,150200,48228189,750,752,752,750,5041
|
|
20241022,150100,44447408,754,754,754,754,0
|
|
20241022,150000,44447408,754,754,754,754,0
|
|
20241022,145900,44447408,754,754,754,754,0
|
|
20241022,145800,44447408,754,754,754,754,0
|
|
20241022,145700,44447408,754,754,754,754,0
|
|
20241022,145600,44447408,754,754,754,754,0
|
|
20241022,145500,44447408,754,754,754,754,10
|
|
20241022,145400,44439868,758,758,758,758,0
|
|
20241022,145300,44439868,758,758,758,758,0
|
|
20241022,145200,44439868,758,758,758,758,0
|
|
20241022,145100,44439868,758,758,758,758,0
|
|
20241022,145000,44439868,758,758,758,758,0
|
|
20241022,144900,44439868,758,758,758,758,0
|
|
20241022,144800,44439868,758,758,758,758,0
|
|
20241022,144700,44439868,758,758,758,758,0
|
|
20241022,144600,44439868,758,758,758,758,0
|
|
20241022,144500,44439868,758,758,758,758,0
|
|
20241022,144400,44439868,758,758,758,758,0
|
|
20241022,144300,44439868,758,758,758,758,0
|
|
20241022,144200,44439868,758,758,758,758,0
|
|
20241022,144100,44439868,758,758,758,758,0
|
|
20241022,144000,44439868,758,755,758,751,2236
|
|
20241022,143900,42759175,760,760,760,760,0
|
|
20241022,143800,42759175,760,760,760,760,0
|
|
20241022,143700,42759175,760,760,760,760,0
|
|
20241022,143600,42759175,760,760,760,760,0
|
|
20241022,143500,42759175,760,760,760,760,0
|
|
20241022,143400,42759175,760,760,760,760,0
|
|
20241022,143300,42759175,760,760,760,760,0
|
|
20241022,143200,42759175,760,760,760,760,3
|
|
20241022,143100,42756895,758,754,758,754,538
|
|
20241022,143000,42349391,758,758,758,758,0
|
|
20241022,142900,42349391,758,758,758,758,0
|
|
20241022,142800,42349391,758,758,758,758,0
|
|
20241022,142700,42349391,758,758,758,758,0
|
|
20241022,142600,42349391,758,758,758,758,0
|
|
20241022,142500,42349391,758,758,758,758,0
|
|
20241022,142400,42349391,758,758,758,758,0
|
|
20241022,142300,42349391,758,758,758,758,0
|
|
20241022,142200,42349391,758,758,758,758,0
|
|
20241022,142100,42349391,758,753,759,752,2019
|
|
20241022,142000,40830082,760,760,760,760,0
|
|
20241022,141900,40830082,760,760,760,760,0
|
|
20241022,141800,40830082,760,760,760,760,0
|
|
20241022,141700,40830082,760,760,760,760,0
|
|
20241022,141600,40830082,760,760,760,760,0
|
|
20241022,141500,40830082,760,760,760,760,0
|
|
20241022,141400,40830082,760,760,760,760,0
|
|
20241022,141300,40830082,760,760,760,760,0
|
|
20241022,141200,40830082,760,758,760,758,1152
|
|
20241022,141100,39954907,758,758,758,758,0
|
|
20241022,141000,39954907,758,758,758,758,10
|
|
20241022,140900,39947327,760,760,760,760,0
|
|
20241022,140800,39947327,760,760,760,760,0
|
|
20241022,140700,39947327,760,760,760,760,0
|
|
20241022,140600,39947327,760,760,760,760,1
|
|
20241022,140500,39946567,760,760,760,760,0
|
|
20241022,140400,39946567,760,760,760,760,0
|
|
20241022,140300,39946567,760,760,760,760,0
|
|
20241022,140200,39946567,760,760,760,760,0
|
|
20241022,140100,39946567,760,760,760,760,0
|
|
20241022,140000,39946567,760,760,760,760,11
|
|
20241022,135900,39938207,760,760,760,760,10
|
|
20241022,135800,39930607,761,761,761,761,0
|
|
20241022,135700,39930607,761,761,761,761,0
|
|
20241022,135600,39930607,761,761,761,761,0
|
|
20241022,135500,39930607,761,761,761,761,0
|
|
20241022,135400,39930607,761,761,761,761,0
|
|
20241022,135300,39930607,761,761,761,761,0
|
|
20241022,135200,39930607,761,761,761,761,0
|
|
20241022,135100,39930607,761,761,761,761,0
|
|
20241022,135000,39930607,761,761,761,761,0
|
|
20241022,134900,39930607,761,761,761,761,0
|
|
20241022,134800,39930607,761,761,761,761,0
|
|
20241022,134700,39930607,761,761,761,761,0
|
|
20241022,134600,39930607,761,761,761,761,0
|
|
20241022,134500,39930607,761,761,761,761,0
|
|
20241022,134400,39930607,761,760,761,760,11
|
|
20241022,134300,39922246,761,761,761,761,0
|
|
20241022,134200,39922246,761,760,761,760,34
|
|
20241022,134100,39896383,753,753,753,753,0
|
|
20241022,134000,39896383,753,753,753,753,0
|
|
20241022,133900,39896383,753,749,761,749,636
|
|
20241022,133800,39419164,749,749,749,749,1
|
|
20241022,133700,39418415,749,749,749,749,0
|
|
20241022,133600,39418415,749,749,749,749,1
|
|
20241022,133500,39417666,742,742,742,742,0
|
|
20241022,133400,39417666,742,742,742,742,0
|
|
20241022,133300,39417666,742,742,742,742,0
|
|
20241022,133200,39417666,742,749,749,742,2
|
|
20241022,133100,39416175,742,742,742,742,0
|
|
20241022,133000,39416175,742,742,742,742,0
|
|
20241022,132900,39416175,742,742,742,742,1
|
|
20241022,132800,39415433,749,749,749,749,1
|
|
20241022,132700,39414684,749,749,749,749,0
|
|
20241022,132600,39414684,749,749,749,749,0
|
|
20241022,132500,39414684,749,749,749,749,10
|
|
20241022,132400,39407194,749,749,749,749,0
|
|
20241022,132300,39407194,749,749,749,749,0
|
|
20241022,132200,39407194,749,749,749,749,0
|
|
20241022,132100,39407194,749,749,749,749,0
|
|
20241022,132000,39407194,749,749,749,749,1
|
|
20241022,131900,39406445,750,747,750,747,2
|
|
20241022,131800,39404948,746,746,746,746,0
|
|
20241022,131700,39404948,746,746,746,746,16
|
|
20241022,131600,39393012,747,747,747,747,0
|
|
20241022,131500,39393012,747,747,747,747,0
|
|
20241022,131400,39393012,747,747,747,747,0
|
|
20241022,131300,39393012,747,747,747,747,0
|
|
20241022,131200,39393012,747,747,747,747,0
|
|
20241022,131100,39393012,747,747,747,747,0
|
|
20241022,131000,39393012,747,747,747,747,0
|
|
20241022,130900,39393012,747,747,747,747,0
|
|
20241022,130800,39393012,747,747,747,747,0
|
|
20241022,130700,39393012,747,747,747,747,0
|
|
20241022,130600,39393012,747,747,747,747,0
|
|
20241022,130500,39393012,747,747,747,747,0
|
|
20241022,130400,39393012,747,747,747,747,0
|
|
20241022,130300,39393012,747,747,747,747,0
|
|
20241022,130200,39393012,747,747,747,747,0
|
|
20241022,130100,39393012,747,747,747,747,0
|
|
20241022,130000,39393012,747,747,747,747,0
|
|
20241022,125900,39393012,747,747,747,747,300
|
|
20241022,125800,39168912,747,747,747,747,1
|
|
20241022,125700,39168165,741,741,741,741,0
|
|
20241022,125600,39168165,741,742,742,741,100
|
|
20241022,125500,39094022,747,747,747,747,0
|
|
20241022,125400,39094022,747,747,747,747,0
|
|
20241022,125300,39094022,747,747,747,747,0
|
|
20241022,125200,39094022,747,747,747,747,0
|
|
20241022,125100,39094022,747,747,747,747,14
|
|
20241022,125000,39083564,749,749,749,749,0
|
|
20241022,124900,39083564,749,749,749,749,0
|
|
20241022,124800,39083564,749,745,749,741,1312
|
|
20241022,124700,38109092,750,750,750,750,0
|
|
20241022,124600,38109092,750,750,750,750,0
|
|
20241022,124500,38109092,750,750,750,750,0
|
|
20241022,124400,38109092,750,750,750,750,0
|
|
20241022,124300,38109092,750,750,750,750,0
|
|
20241022,124200,38109092,750,750,750,750,0
|
|
20241022,124100,38109092,750,750,750,750,0
|
|
20241022,124000,38109092,750,750,750,750,1
|
|
20241022,123900,38108342,745,747,747,745,148
|
|
20241022,123800,37997962,750,750,750,750,3
|
|
20241022,123700,37995712,750,750,750,750,0
|
|
20241022,123600,37995712,750,750,750,750,0
|
|
20241022,123500,37995712,750,750,750,750,0
|
|
20241022,123400,37995712,750,750,750,750,0
|
|
20241022,123300,37995712,750,750,750,750,0
|
|
20241022,123200,37995712,750,750,750,750,0
|
|
20241022,123100,37995712,750,750,750,750,0
|
|
20241022,123000,37995712,750,750,750,750,0
|
|
20241022,122900,37995712,750,750,750,750,0
|
|
20241022,122800,37995712,750,750,750,750,0
|
|
20241022,122700,37995712,750,750,750,750,0
|
|
20241022,122600,37995712,750,750,750,750,0
|
|
20241022,122500,37995712,750,750,750,750,0
|
|
20241022,122400,37995712,750,750,750,750,0
|
|
20241022,122300,37995712,750,750,750,750,0
|
|
20241022,122200,37995712,750,750,750,750,0
|
|
20241022,122100,37995712,750,750,750,750,0
|
|
20241022,122000,37995712,750,750,750,750,0
|
|
20241022,121900,37995712,750,750,750,750,0
|
|
20241022,121800,37995712,750,750,750,750,9
|
|
20241022,121700,37988962,750,750,750,750,5
|
|
20241022,121600,37985212,750,750,750,750,123
|
|
20241022,121500,37892962,750,750,750,750,199
|
|
20241022,121400,37743712,750,750,750,750,280
|
|
20241022,121300,37533712,750,750,750,750,0
|
|
20241022,121200,37533712,750,750,750,750,0
|
|
20241022,121100,37533712,750,750,750,750,0
|
|
20241022,121000,37533712,750,750,750,750,0
|
|
20241022,120900,37533712,750,750,750,750,0
|
|
20241022,120800,37533712,750,750,750,750,0
|
|
20241022,120700,37533712,750,750,750,750,0
|
|
20241022,120600,37533712,750,750,750,750,200
|
|
20241022,120500,37383712,750,750,750,750,22
|
|
20241022,120400,37367212,750,750,750,750,0
|
|
20241022,120300,37367212,750,750,750,750,0
|
|
20241022,120200,37367212,750,747,750,747,403
|
|
20241022,120100,37066134,747,747,747,747,11
|
|
20241022,120000,37057917,747,747,747,747,0
|
|
20241022,115900,37057917,747,747,747,747,0
|
|
20241022,115800,37057917,747,747,747,747,0
|
|
20241022,115700,37057917,747,747,747,747,0
|
|
20241022,115600,37057917,747,747,747,747,0
|
|
20241022,115500,37057917,747,747,747,747,0
|
|
20241022,115400,37057917,747,747,747,747,0
|
|
20241022,115300,37057917,747,747,747,747,11
|
|
20241022,115200,37049700,747,747,747,747,0
|
|
20241022,115100,37049700,747,747,747,747,0
|
|
20241022,115000,37049700,747,747,747,747,0
|
|
20241022,114900,37049700,747,747,747,747,300
|
|
20241022,114800,36825600,747,747,747,747,0
|
|
20241022,114700,36825600,747,747,747,747,0
|
|
20241022,114600,36825600,747,747,747,747,0
|
|
20241022,114500,36825600,747,747,747,747,0
|
|
20241022,114400,36825600,747,747,747,747,59
|
|
20241022,114300,36781527,747,747,747,747,0
|
|
20241022,114200,36781527,747,747,747,747,0
|
|
20241022,114100,36781527,747,747,747,747,0
|
|
20241022,114000,36781527,747,747,747,747,2
|
|
20241022,113900,36780033,747,747,747,747,0
|
|
20241022,113800,36780033,747,747,747,747,0
|
|
20241022,113700,36780033,747,747,747,747,0
|
|
20241022,113600,36780033,747,747,747,747,0
|
|
20241022,113500,36780033,747,747,747,747,1
|
|
20241022,113400,36779286,747,747,747,747,0
|
|
20241022,113300,36779286,747,747,747,747,0
|
|
20241022,113200,36779286,747,747,747,747,0
|
|
20241022,113100,36779286,747,747,747,747,0
|
|
20241022,113000,36779286,747,747,747,747,0
|
|
20241022,112900,36779286,747,747,747,747,0
|
|
20241022,112800,36779286,747,747,747,747,4
|
|
20241022,112700,36776298,747,747,747,747,0
|
|
20241022,112600,36776298,747,747,747,747,0
|
|
20241022,112500,36776298,747,747,747,747,0
|
|
20241022,112400,36776298,747,747,747,747,0
|
|
20241022,112300,36776298,747,747,747,747,0
|
|
20241022,112200,36776298,747,747,747,747,0
|
|
20241022,112100,36776298,747,747,747,747,0
|
|
20241022,112000,36776298,747,747,747,747,270
|
|
20241022,111900,36574608,747,747,747,747,0
|
|
20241022,111800,36574608,747,747,747,747,825
|
|
20241022,111700,35958333,747,747,747,747,0
|
|
20241022,111600,35958333,747,747,747,747,1
|
|
20241022,111500,35957586,747,747,747,747,0
|
|
20241022,111400,35957586,747,747,747,747,0
|
|
20241022,111300,35957586,747,747,747,747,0
|
|
20241022,111200,35957586,747,747,747,747,0
|
|
20241022,111100,35957586,747,747,747,747,0
|
|
20241022,111000,35957586,747,747,747,747,0
|
|
20241022,110900,35957586,747,747,747,747,111
|
|
20241022,110800,35874669,747,747,747,747,500
|
|
20241022,110700,35501169,747,747,747,747,0
|
|
20241022,110600,35501169,747,747,747,747,100
|
|
20241022,110500,35426469,747,747,747,747,0
|
|
20241022,110400,35426469,747,747,747,747,0
|
|
20241022,110300,35426469,747,747,747,747,0
|
|
20241022,110200,35426469,747,747,747,747,0
|
|
20241022,110100,35426469,747,747,747,747,0
|
|
20241022,110000,35426469,747,747,747,747,10
|
|
20241022,105900,35418999,746,746,746,746,100
|
|
20241022,105800,35344399,747,747,747,747,0
|
|
20241022,105700,35344399,747,747,747,747,0
|
|
20241022,105600,35344399,747,747,747,747,0
|
|
20241022,105500,35344399,747,747,747,747,0
|
|
20241022,105400,35344399,747,747,747,747,0
|
|
20241022,105300,35344399,747,747,747,747,0
|
|
20241022,105200,35344399,747,747,747,747,0
|
|
20241022,105100,35344399,747,747,747,747,0
|
|
20241022,105000,35344399,747,747,747,747,0
|
|
20241022,104900,35344399,747,747,747,747,0
|
|
20241022,104800,35344399,747,747,747,747,0
|
|
20241022,104700,35344399,747,747,747,747,250
|
|
20241022,104600,35157649,747,747,747,747,55
|
|
20241022,104500,35116564,747,747,747,747,0
|
|
20241022,104400,35116564,747,747,747,747,0
|
|
20241022,104300,35116564,747,747,747,747,0
|
|
20241022,104200,35116564,747,747,747,747,0
|
|
20241022,104100,35116564,747,747,747,747,0
|
|
20241022,104000,35116564,747,747,747,747,0
|
|
20241022,103900,35116564,747,744,747,744,4
|
|
20241022,103800,35113582,742,742,742,742,148
|
|
20241022,103700,35003766,742,741,742,741,80
|
|
20241022,103600,34944431,740,740,740,740,200
|
|
20241022,103500,34796431,737,737,737,737,0
|
|
20241022,103400,34796431,737,737,737,737,110
|
|
20241022,103300,34715361,737,737,737,737,300
|
|
20241022,103200,34494261,742,742,742,742,0
|
|
20241022,103100,34494261,742,742,742,742,0
|
|
20241022,103000,34494261,742,742,742,742,0
|
|
20241022,102900,34494261,742,736,742,736,148
|
|
20241022,102800,34385230,739,739,739,739,1
|
|
20241022,102700,34384491,735,740,740,735,130
|
|
20241022,102600,34288717,742,742,742,742,60
|
|
20241022,102500,34244197,742,742,742,742,0
|
|
20241022,102400,34244197,742,742,742,742,0
|
|
20241022,102300,34244197,742,742,742,742,25
|
|
20241022,102200,34225647,742,738,742,738,130
|
|
20241022,102100,34129703,738,738,738,738,0
|
|
20241022,102000,34129703,738,743,743,738,134
|
|
20241022,101900,34030806,738,738,738,738,0
|
|
20241022,101800,34030806,738,740,744,738,783
|
|
20241022,101700,33451410,745,745,745,745,0
|
|
20241022,101600,33451410,745,745,745,745,0
|
|
20241022,101500,33451410,745,745,745,745,5
|
|
20241022,101400,33447685,747,747,747,747,0
|
|
20241022,101300,33447685,747,747,747,747,0
|
|
20241022,101200,33447685,747,747,747,747,0
|
|
20241022,101100,33447685,747,747,747,747,0
|
|
20241022,101000,33447685,747,740,747,735,3753
|
|
20241022,100900,30675408,740,742,742,740,139
|
|
20241022,100800,30572403,747,747,747,747,0
|
|
20241022,100700,30572403,747,747,747,747,3
|
|
20241022,100600,30570162,747,746,747,746,103
|
|
20241022,100500,30493277,740,747,747,740,15016
|
|
20241022,100400,19376230,747,747,747,747,0
|
|
20241022,100300,19376230,747,747,747,745,1707
|
|
20241022,100200,18104017,747,749,749,747,537
|
|
20241022,100100,17702396,749,749,749,749,375
|
|
20241022,100000,17421521,757,757,757,757,0
|
|
20241022,095900,17421521,757,757,757,757,0
|
|
20241022,095800,17421521,757,757,757,757,0
|
|
20241022,095700,17421521,757,754,757,754,50
|
|
20241022,095600,17383763,755,755,755,755,0
|
|
20241022,095500,17383763,755,750,755,749,1620
|
|
20241022,095400,16170320,750,757,757,750,100
|
|
20241022,095300,16095251,760,760,760,760,1
|
|
20241022,095200,16094491,758,758,758,758,0
|
|
20241022,095100,16094491,758,758,758,758,0
|
|
20241022,095000,16094491,758,758,758,758,0
|
|
20241022,094900,16094491,758,758,758,758,150
|
|
20241022,094800,15980791,765,765,765,765,0
|
|
20241022,094700,15980791,765,765,765,765,0
|
|
20241022,094600,15980791,765,765,765,765,0
|
|
20241022,094500,15980791,765,765,765,765,0
|
|
20241022,094400,15980791,765,762,765,762,100
|
|
20241022,094300,15904361,759,759,759,759,1
|
|
20241022,094200,15903602,763,763,763,763,0
|
|
20241022,094100,15903602,763,763,763,763,8
|
|
20241022,094000,15897498,766,766,766,766,0
|
|
20241022,093900,15897498,766,766,766,766,0
|
|
20241022,093800,15897498,766,758,766,758,800
|
|
20241022,093700,15288057,758,758,758,758,1
|
|
20241022,093600,15287299,750,754,754,750,1000
|
|
20241022,093500,14536100,754,761,761,754,826
|
|
20241022,093400,13913280,769,769,769,769,0
|
|
20241022,093300,13913280,769,769,769,769,0
|
|
20241022,093200,13913280,769,769,769,769,0
|
|
20241022,093100,13913280,769,758,769,758,206
|
|
20241022,093000,13757091,758,758,758,758,0
|
|
20241022,092900,13757091,758,758,758,758,0
|
|
20241022,092800,13757091,758,758,758,758,0
|
|
20241022,092700,13757091,758,758,758,758,0
|
|
20241022,092600,13757091,758,758,758,758,0
|
|
20241022,092500,13757091,758,758,758,758,0
|
|
20241022,092400,13757091,758,751,758,751,2
|
|
20241022,092300,13755582,758,758,758,758,0
|
|
20241022,092200,13755582,758,758,758,758,0
|
|
20241022,092100,13755582,758,758,758,758,1
|
|
20241022,092000,13754824,755,755,755,755,0
|
|
20241022,091900,13754824,755,754,755,754,1000
|
|
20241022,091800,13000185,750,753,753,750,8502
|
|
20241022,091700,6620685,758,758,758,758,1
|
|
20241022,091600,6619927,750,757,760,750,2538
|
|
20241022,091500,4704776,759,759,759,759,0
|
|
20241022,091400,4704776,759,759,759,759,0
|
|
20241022,091300,4704776,759,759,759,759,0
|
|
20241022,091200,4704776,759,759,759,759,0
|
|
20241022,091100,4704776,759,759,759,759,0
|
|
20241022,091000,4704776,759,760,760,759,101
|
|
20241022,090900,4628017,761,761,761,761,300
|
|
20241022,090800,4399717,761,761,761,761,1
|
|
20241022,090700,4398956,763,771,771,763,5051
|
|
20241022,090600,528241,780,780,780,780,0
|
|
20241022,090500,528241,780,780,780,780,0
|
|
20241022,090400,528241,780,780,780,780,1
|
|
20241022,090300,527461,780,780,780,780,0
|
|
20241022,090200,527461,780,777,780,773,113
|
|
20241022,090100,439406,782,769,784,766,448
|
|
20241022,090000,93330,765,765,765,765,122
|