679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,201600,89823293,747,747,747,747,6582
|
|
20241029,201500,89823293,747,747,747,747,0
|
|
20241029,201400,89823293,747,747,747,747,0
|
|
20241029,201300,89823293,747,747,747,747,0
|
|
20241029,201200,89823293,747,747,747,747,0
|
|
20241029,201100,89823293,747,747,747,747,0
|
|
20241029,201000,89823293,747,747,747,747,0
|
|
20241029,200900,89823293,747,747,747,747,0
|
|
20241029,200800,89823293,747,747,747,747,0
|
|
20241029,200700,89823293,747,747,747,747,0
|
|
20241029,200600,89823293,747,747,747,747,0
|
|
20241029,200500,89823293,747,747,747,747,0
|
|
20241029,200400,89823293,747,747,747,747,0
|
|
20241029,200300,89823293,747,747,747,747,0
|
|
20241029,200200,89823293,747,747,747,747,0
|
|
20241029,200100,89823293,747,747,747,747,0
|
|
20241029,200000,89823293,747,747,747,747,0
|
|
20241029,195900,89823293,747,747,747,747,0
|
|
20241029,195800,89823293,747,747,747,747,0
|
|
20241029,195700,89823293,747,747,747,747,0
|
|
20241029,195600,89823293,747,747,747,747,0
|
|
20241029,195500,89823293,747,747,747,747,0
|
|
20241029,195400,89823293,747,747,747,747,0
|
|
20241029,195300,89823293,747,747,747,747,0
|
|
20241029,195200,89823293,747,747,747,747,0
|
|
20241029,195100,89823293,747,747,747,747,0
|
|
20241029,195000,89823293,747,747,747,747,0
|
|
20241029,194900,89823293,747,747,747,747,0
|
|
20241029,194800,89823293,747,747,747,747,0
|
|
20241029,194700,89823293,747,747,747,747,0
|
|
20241029,194600,89823293,747,747,747,747,6582
|
|
20241029,194500,89823293,747,747,747,747,0
|
|
20241029,194400,89823293,747,747,747,747,0
|
|
20241029,194300,89823293,747,747,747,747,0
|
|
20241029,194200,89823293,747,747,747,747,0
|
|
20241029,194100,89823293,747,747,747,747,0
|
|
20241029,194000,89823293,747,747,747,747,0
|
|
20241029,193900,89823293,747,747,747,747,0
|
|
20241029,193800,89823293,747,747,747,747,0
|
|
20241029,193700,89823293,747,747,747,747,0
|
|
20241029,193600,89823293,747,747,747,747,0
|
|
20241029,193500,89823293,747,747,747,747,0
|
|
20241029,193400,89823293,747,747,747,747,0
|
|
20241029,193300,89823293,747,747,747,747,0
|
|
20241029,193200,89823293,747,747,747,747,0
|
|
20241029,193100,89823293,747,747,747,747,0
|
|
20241029,193000,89823293,747,747,747,747,0
|
|
20241029,192900,89823293,747,747,747,747,0
|
|
20241029,192800,89823293,747,747,747,747,0
|
|
20241029,192700,89823293,747,747,747,747,0
|
|
20241029,192600,89823293,747,747,747,747,0
|
|
20241029,192500,89823293,747,747,747,747,0
|
|
20241029,192400,89823293,747,747,747,747,0
|
|
20241029,192300,89823293,747,747,747,747,0
|
|
20241029,192200,89823293,747,747,747,747,0
|
|
20241029,192100,89823293,747,747,747,747,0
|
|
20241029,192000,89823293,747,747,747,747,0
|
|
20241029,191900,89823293,747,747,747,747,0
|
|
20241029,191800,89823293,747,747,747,747,0
|
|
20241029,191700,89823293,747,747,747,747,0
|
|
20241029,191600,89823293,747,747,747,747,6582
|
|
20241029,191500,89823293,747,747,747,747,0
|
|
20241029,191400,89823293,747,747,747,747,0
|
|
20241029,191300,89823293,747,747,747,747,0
|
|
20241029,191200,89823293,747,747,747,747,0
|
|
20241029,191100,89823293,747,747,747,747,0
|
|
20241029,191000,89823293,747,747,747,747,0
|
|
20241029,190900,89823293,747,747,747,747,0
|
|
20241029,190800,89823293,747,747,747,747,0
|
|
20241029,190700,89823293,747,747,747,747,0
|
|
20241029,190600,89823293,747,747,747,747,0
|
|
20241029,190500,89823293,747,747,747,747,0
|
|
20241029,190400,89823293,747,747,747,747,0
|
|
20241029,190300,89823293,747,747,747,747,0
|
|
20241029,190200,89823293,747,747,747,747,0
|
|
20241029,190100,89823293,747,747,747,747,0
|
|
20241029,190000,89823293,747,747,747,747,0
|
|
20241029,185900,89823293,747,747,747,747,0
|
|
20241029,185800,89823293,747,747,747,747,0
|
|
20241029,185700,89823293,747,747,747,747,0
|
|
20241029,185600,89823293,747,747,747,747,0
|
|
20241029,185500,89823293,747,747,747,747,0
|
|
20241029,185400,89823293,747,747,747,747,0
|
|
20241029,185300,89823293,747,747,747,747,0
|
|
20241029,185200,89823293,747,747,747,747,0
|
|
20241029,185100,89823293,747,747,747,747,0
|
|
20241029,185000,89823293,747,747,747,747,0
|
|
20241029,184900,89823293,747,747,747,747,0
|
|
20241029,184800,89823293,747,747,747,747,0
|
|
20241029,184700,89823293,747,747,747,747,0
|
|
20241029,184600,89823293,747,747,747,747,6582
|
|
20241029,184500,89823293,747,747,747,747,0
|
|
20241029,184400,89823293,747,747,747,747,0
|
|
20241029,184300,89823293,747,747,747,747,0
|
|
20241029,184200,89823293,747,747,747,747,0
|
|
20241029,184100,89823293,747,747,747,747,0
|
|
20241029,184000,89823293,747,747,747,747,0
|
|
20241029,183900,89823293,747,747,747,747,0
|
|
20241029,183800,89823293,747,747,747,747,0
|
|
20241029,183700,89823293,747,747,747,747,0
|
|
20241029,183600,89823293,747,747,747,747,0
|
|
20241029,183500,89823293,747,747,747,747,0
|
|
20241029,183400,89823293,747,747,747,747,0
|
|
20241029,183300,89823293,747,747,747,747,0
|
|
20241029,183200,89823293,747,747,747,747,0
|
|
20241029,183100,89823293,747,747,747,747,0
|
|
20241029,183000,89823293,747,747,747,747,0
|
|
20241029,182900,89823293,747,747,747,747,0
|
|
20241029,182800,89823293,747,747,747,747,0
|
|
20241029,182700,89823293,747,747,747,747,0
|
|
20241029,182600,89823293,747,747,747,747,0
|
|
20241029,182500,89823293,747,747,747,747,0
|
|
20241029,182400,89823293,747,747,747,747,0
|
|
20241029,182300,89823293,747,747,747,747,0
|
|
20241029,182200,89823293,747,747,747,747,0
|
|
20241029,182100,89823293,747,747,747,747,0
|
|
20241029,182000,89823293,747,747,747,747,0
|
|
20241029,181900,89823293,747,747,747,747,0
|
|
20241029,181800,89823293,747,747,747,747,0
|
|
20241029,181700,89823293,747,747,747,747,0
|
|
20241029,181600,89823293,747,747,747,747,6582
|
|
20241029,181500,89823293,747,747,747,747,0
|
|
20241029,181400,89823293,747,747,747,747,0
|
|
20241029,181300,89823293,747,747,747,747,0
|
|
20241029,181200,89823293,747,747,747,747,0
|
|
20241029,181100,89823293,747,747,747,747,0
|
|
20241029,181000,89823293,747,747,747,747,0
|
|
20241029,180900,89823293,747,747,747,747,0
|
|
20241029,180800,89823293,747,747,747,747,0
|
|
20241029,180700,89823293,747,747,747,747,0
|
|
20241029,180600,89823293,747,747,747,747,0
|
|
20241029,180500,89823293,747,747,747,747,0
|
|
20241029,180400,89823293,747,747,747,747,0
|
|
20241029,180300,89823293,747,747,747,747,0
|
|
20241029,180200,89823293,747,747,747,747,0
|
|
20241029,180100,89823293,747,747,747,747,0
|
|
20241029,180000,89823293,747,747,747,747,0
|
|
20241029,175900,89823293,747,747,747,747,0
|
|
20241029,175800,89823293,747,747,747,747,0
|
|
20241029,175700,89823293,747,747,747,747,0
|
|
20241029,175600,89823293,747,747,747,747,0
|
|
20241029,175500,89823293,747,747,747,747,0
|
|
20241029,175400,89823293,747,747,747,747,0
|
|
20241029,175300,89823293,747,747,747,747,0
|
|
20241029,175200,89823293,747,747,747,747,0
|
|
20241029,175100,89823293,747,747,747,747,0
|
|
20241029,175000,89823293,747,747,747,747,0
|
|
20241029,174900,89823293,747,747,747,747,0
|
|
20241029,174800,89823293,747,747,747,747,0
|
|
20241029,174700,89823293,747,747,747,747,0
|
|
20241029,174600,89823293,747,747,747,747,6582
|
|
20241029,174500,89823293,747,747,747,747,0
|
|
20241029,174400,89823293,747,747,747,747,0
|
|
20241029,174300,89823293,747,747,747,747,0
|
|
20241029,174200,89823293,747,747,747,747,0
|
|
20241029,174100,89823293,747,747,747,747,0
|
|
20241029,174000,89823293,747,747,747,747,0
|
|
20241029,173900,89823293,747,747,747,747,0
|
|
20241029,173800,89823293,747,747,747,747,0
|
|
20241029,173700,89823293,747,747,747,747,0
|
|
20241029,173600,89823293,747,747,747,747,0
|
|
20241029,173500,89823293,747,747,747,747,0
|
|
20241029,173400,89823293,747,747,747,747,0
|
|
20241029,173300,89823293,747,747,747,747,0
|
|
20241029,173200,89823293,747,747,747,747,0
|
|
20241029,173100,89823293,747,747,747,747,0
|
|
20241029,173000,89823293,747,747,747,747,0
|
|
20241029,172900,89823293,747,747,747,747,0
|
|
20241029,172800,89823293,747,747,747,747,0
|
|
20241029,172700,89823293,747,747,747,747,0
|
|
20241029,172600,89823293,747,747,747,747,0
|
|
20241029,172500,89823293,747,747,747,747,0
|
|
20241029,172400,89823293,747,747,747,747,0
|
|
20241029,172300,89823293,747,747,747,747,0
|
|
20241029,172200,89823293,747,747,747,747,0
|
|
20241029,172100,89823293,747,747,747,747,0
|
|
20241029,172000,89823293,747,747,747,747,0
|
|
20241029,171900,89823293,747,747,747,747,0
|
|
20241029,171800,89823293,747,747,747,747,0
|
|
20241029,171700,89823293,747,747,747,747,0
|
|
20241029,171600,89823293,747,747,747,747,6582
|
|
20241029,171500,89823293,747,747,747,747,0
|
|
20241029,171400,89823293,747,747,747,747,0
|
|
20241029,171300,89823293,747,747,747,747,0
|
|
20241029,171200,89823293,747,747,747,747,0
|
|
20241029,171100,89823293,747,747,747,747,0
|
|
20241029,171000,89823293,747,747,747,747,0
|
|
20241029,170900,89823293,747,747,747,747,0
|
|
20241029,170800,89823293,747,747,747,747,0
|
|
20241029,170700,89823293,747,747,747,747,0
|
|
20241029,170600,89823293,747,747,747,747,0
|
|
20241029,170500,89823293,747,747,747,747,0
|
|
20241029,170400,89823293,747,747,747,747,0
|
|
20241029,170300,89823293,747,747,747,747,0
|
|
20241029,170200,89823293,747,747,747,747,0
|
|
20241029,170100,89823293,747,747,747,747,0
|
|
20241029,170000,89823293,747,747,747,747,0
|
|
20241029,165900,89823293,747,747,747,747,0
|
|
20241029,165800,89823293,747,747,747,747,0
|
|
20241029,165700,89823293,747,747,747,747,0
|
|
20241029,165600,89823293,747,747,747,747,0
|
|
20241029,165500,89823293,747,747,747,747,0
|
|
20241029,165400,89823293,747,747,747,747,0
|
|
20241029,165300,89823293,747,747,747,747,0
|
|
20241029,165200,89823293,747,747,747,747,0
|
|
20241029,165100,89823293,747,747,747,747,0
|
|
20241029,165000,89823293,747,747,747,747,0
|
|
20241029,164900,89823293,747,747,747,747,0
|
|
20241029,164800,89823293,747,747,747,747,0
|
|
20241029,164700,89823293,747,747,747,747,0
|
|
20241029,164600,89823293,747,747,747,747,6582
|
|
20241029,164500,89823293,747,747,747,747,0
|
|
20241029,164400,89823293,747,747,747,747,0
|
|
20241029,164300,89823293,747,747,747,747,0
|
|
20241029,164200,89823293,747,747,747,747,0
|
|
20241029,164100,89823293,747,747,747,747,0
|
|
20241029,164000,89823293,747,747,747,747,0
|
|
20241029,163900,89823293,747,747,747,747,0
|
|
20241029,163800,89823293,747,747,747,747,0
|
|
20241029,163700,89823293,747,747,747,747,0
|
|
20241029,163600,89823293,747,747,747,747,0
|
|
20241029,163500,89823293,747,747,747,747,0
|
|
20241029,163400,89823293,747,747,747,747,0
|
|
20241029,163300,89823293,747,747,747,747,0
|
|
20241029,163200,89823293,747,747,747,747,0
|
|
20241029,163100,89823293,747,747,747,747,0
|
|
20241029,163000,89823293,747,747,747,747,0
|
|
20241029,162900,89823293,747,747,747,747,0
|
|
20241029,162800,89823293,747,747,747,747,0
|
|
20241029,162700,89823293,747,747,747,747,0
|
|
20241029,162600,89823293,747,747,747,747,0
|
|
20241029,162500,89823293,747,747,747,747,0
|
|
20241029,162400,89823293,747,747,747,747,0
|
|
20241029,162300,89823293,747,747,747,747,0
|
|
20241029,162200,89823293,747,747,747,747,0
|
|
20241029,162100,89823293,747,747,747,747,0
|
|
20241029,162000,89823293,747,747,747,747,0
|
|
20241029,161900,89823293,747,747,747,747,0
|
|
20241029,161800,89823293,747,747,747,747,0
|
|
20241029,161700,89823293,747,747,747,747,0
|
|
20241029,161600,89823293,747,747,747,747,6582
|
|
20241029,161500,89823293,747,747,747,747,0
|
|
20241029,161400,89823293,747,747,747,747,0
|
|
20241029,161300,89823293,747,747,747,747,0
|
|
20241029,161200,89823293,747,747,747,747,0
|
|
20241029,161100,89823293,747,747,747,747,0
|
|
20241029,161000,89823293,747,747,747,747,0
|
|
20241029,160900,89823293,747,747,747,747,0
|
|
20241029,160800,89823293,747,747,747,747,0
|
|
20241029,160700,89823293,747,747,747,747,0
|
|
20241029,160600,89823293,747,747,747,747,0
|
|
20241029,160500,89823293,747,747,747,747,0
|
|
20241029,160400,89823293,747,747,747,747,0
|
|
20241029,160300,89823293,747,747,747,747,0
|
|
20241029,160200,89823293,747,747,747,747,0
|
|
20241029,160100,89823293,747,747,747,747,0
|
|
20241029,160000,89823293,747,747,747,747,0
|
|
20241029,155900,89823293,747,747,747,747,0
|
|
20241029,155800,89823293,747,747,747,747,0
|
|
20241029,155700,89823293,747,747,747,747,0
|
|
20241029,155600,89823293,747,747,747,747,0
|
|
20241029,155500,89823293,747,747,747,747,0
|
|
20241029,155400,89823293,747,747,747,747,0
|
|
20241029,155300,89823293,747,747,747,747,0
|
|
20241029,155200,89823293,747,747,747,747,0
|
|
20241029,155100,89823293,747,747,747,747,0
|
|
20241029,155000,89823293,747,747,747,747,0
|
|
20241029,154900,89823293,747,747,747,747,0
|
|
20241029,154800,89823293,747,747,747,747,0
|
|
20241029,154700,89823293,747,747,747,747,0
|
|
20241029,154600,89823293,747,747,747,747,6582
|
|
20241029,154500,89823293,747,747,747,747,0
|
|
20241029,154400,89823293,747,747,747,747,0
|
|
20241029,154300,89823293,747,747,747,747,0
|
|
20241029,154200,89823293,747,747,747,747,0
|
|
20241029,154100,89823293,747,747,747,747,0
|
|
20241029,154000,89823293,747,747,747,747,0
|
|
20241029,153900,89823293,747,747,747,747,0
|
|
20241029,153800,89823293,747,747,747,747,0
|
|
20241029,153700,89823293,747,747,747,747,0
|
|
20241029,153600,89823293,747,747,747,747,0
|
|
20241029,153500,89823293,747,747,747,747,0
|
|
20241029,153400,89823293,747,747,747,747,0
|
|
20241029,153300,89823293,747,747,747,747,0
|
|
20241029,153200,89823293,747,747,747,747,0
|
|
20241029,153100,89823293,747,747,747,747,0
|
|
20241029,153000,89823293,747,747,747,747,6582
|
|
20241029,152900,84906539,746,746,746,746,0
|
|
20241029,152800,84906539,746,746,746,746,0
|
|
20241029,152700,84906539,746,746,746,746,0
|
|
20241029,152600,84906539,746,746,746,746,0
|
|
20241029,152500,84906539,746,746,746,746,0
|
|
20241029,152400,84906539,746,746,746,746,0
|
|
20241029,152300,84906539,746,746,746,746,0
|
|
20241029,152200,84906539,746,746,746,746,0
|
|
20241029,152100,84906539,746,746,746,746,0
|
|
20241029,152000,84906539,746,746,746,746,0
|
|
20241029,151900,84906539,746,746,746,746,0
|
|
20241029,151800,84906539,746,746,746,746,0
|
|
20241029,151700,84906539,746,746,746,746,0
|
|
20241029,151600,84906539,746,746,746,746,0
|
|
20241029,151500,84906539,746,746,746,746,0
|
|
20241029,151400,84906539,746,746,746,746,0
|
|
20241029,151300,84906539,746,742,746,741,10001
|
|
20241029,151200,77493893,747,747,747,742,22001
|
|
20241029,151100,61153335,748,748,748,748,0
|
|
20241029,151000,61153335,748,748,748,748,0
|
|
20241029,150900,61153335,748,748,748,748,104
|
|
20241029,150800,61075543,748,748,748,748,0
|
|
20241029,150700,61075543,748,747,748,747,1001
|
|
20241029,150600,60327795,748,748,748,748,0
|
|
20241029,150500,60327795,748,748,748,748,15
|
|
20241029,150400,60316575,748,748,748,748,0
|
|
20241029,150300,60316575,748,748,748,748,0
|
|
20241029,150200,60316575,748,748,748,748,0
|
|
20241029,150100,60316575,748,748,748,748,0
|
|
20241029,150000,60316575,748,748,748,748,0
|
|
20241029,145900,60316575,748,748,748,748,0
|
|
20241029,145800,60316575,748,748,748,748,0
|
|
20241029,145700,60316575,748,748,748,748,0
|
|
20241029,145600,60316575,748,748,748,748,0
|
|
20241029,145500,60316575,748,748,748,748,0
|
|
20241029,145400,60316575,748,748,748,748,15
|
|
20241029,145300,60305355,747,747,747,747,0
|
|
20241029,145200,60305355,747,747,747,747,668
|
|
20241029,145100,59806359,747,747,747,747,0
|
|
20241029,145000,59806359,747,747,747,747,0
|
|
20241029,144900,59806359,747,747,747,747,0
|
|
20241029,144800,59806359,747,747,747,747,0
|
|
20241029,144700,59806359,747,747,747,747,0
|
|
20241029,144600,59806359,747,747,747,747,0
|
|
20241029,144500,59806359,747,747,747,747,0
|
|
20241029,144400,59806359,747,747,747,747,0
|
|
20241029,144300,59806359,747,747,747,747,0
|
|
20241029,144200,59806359,747,747,747,747,1
|
|
20241029,144100,59805612,745,745,745,745,0
|
|
20241029,144000,59805612,745,745,745,745,1
|
|
20241029,143900,59804867,747,747,747,747,0
|
|
20241029,143800,59804867,747,747,747,747,0
|
|
20241029,143700,59804867,747,747,747,747,0
|
|
20241029,143600,59804867,747,747,747,747,0
|
|
20241029,143500,59804867,747,747,747,747,0
|
|
20241029,143400,59804867,747,747,747,747,0
|
|
20241029,143300,59804867,747,746,747,746,11
|
|
20241029,143200,59796652,745,745,745,745,0
|
|
20241029,143100,59796652,745,745,745,745,2690
|
|
20241029,143000,57792602,745,745,745,745,7
|
|
20241029,142900,57787387,744,744,744,744,0
|
|
20241029,142800,57787387,744,744,744,744,0
|
|
20241029,142700,57787387,744,744,744,744,0
|
|
20241029,142600,57787387,744,744,744,744,0
|
|
20241029,142500,57787387,744,744,744,744,0
|
|
20241029,142400,57787387,744,744,744,744,0
|
|
20241029,142300,57787387,744,745,745,744,1300
|
|
20241029,142200,56819887,745,745,745,745,0
|
|
20241029,142100,56819887,745,745,745,745,0
|
|
20241029,142000,56819887,745,745,745,745,0
|
|
20241029,141900,56819887,745,745,745,745,0
|
|
20241029,141800,56819887,745,745,745,745,0
|
|
20241029,141700,56819887,745,745,745,745,0
|
|
20241029,141600,56819887,745,745,745,745,0
|
|
20241029,141500,56819887,745,745,745,745,188
|
|
20241029,141400,56679827,745,745,745,745,0
|
|
20241029,141300,56679827,745,745,745,745,0
|
|
20241029,141200,56679827,745,745,745,745,0
|
|
20241029,141100,56679827,745,745,745,745,0
|
|
20241029,141000,56679827,745,745,745,745,137
|
|
20241029,140900,56577762,745,745,745,745,2941
|
|
20241029,140800,54386717,745,745,745,745,10
|
|
20241029,140700,54379267,745,745,745,745,0
|
|
20241029,140600,54379267,745,745,745,745,0
|
|
20241029,140500,54379267,745,745,745,745,0
|
|
20241029,140400,54379267,745,745,745,745,0
|
|
20241029,140300,54379267,745,745,745,745,0
|
|
20241029,140200,54379267,745,745,745,745,7
|
|
20241029,140100,54374052,745,745,745,745,0
|
|
20241029,140000,54374052,745,745,745,745,7
|
|
20241029,135900,54368837,744,744,744,744,0
|
|
20241029,135800,54368837,744,745,745,744,114
|
|
20241029,135700,54283911,745,745,745,745,2
|
|
20241029,135600,54282421,744,744,744,744,0
|
|
20241029,135500,54282421,744,744,744,744,0
|
|
20241029,135400,54282421,744,744,744,744,0
|
|
20241029,135300,54282421,744,744,744,744,0
|
|
20241029,135200,54282421,744,744,744,744,0
|
|
20241029,135100,54282421,744,744,744,744,0
|
|
20241029,135000,54282421,744,744,744,744,430
|
|
20241029,134900,53962501,744,744,744,744,0
|
|
20241029,134800,53962501,744,744,744,744,0
|
|
20241029,134700,53962501,744,745,745,744,2487
|
|
20241029,134600,52110091,746,746,746,746,0
|
|
20241029,134500,52110091,746,746,746,746,0
|
|
20241029,134400,52110091,746,746,746,746,2765
|
|
20241029,134300,50047401,747,747,747,747,208
|
|
20241029,134200,49892025,747,747,747,747,2
|
|
20241029,134100,49890531,746,746,746,746,222
|
|
20241029,134000,49724919,746,747,747,746,328
|
|
20241029,133900,49480230,746,746,746,746,1526
|
|
20241029,133800,48341834,747,747,747,747,5
|
|
20241029,133700,48338099,747,747,747,747,1
|
|
20241029,133600,48337352,748,748,748,748,0
|
|
20241029,133500,48337352,748,748,748,748,0
|
|
20241029,133400,48337352,748,748,748,748,0
|
|
20241029,133300,48337352,748,748,748,748,0
|
|
20241029,133200,48337352,748,748,748,748,0
|
|
20241029,133100,48337352,748,748,748,748,0
|
|
20241029,133000,48337352,748,748,748,748,0
|
|
20241029,132900,48337352,748,748,748,748,1
|
|
20241029,132800,48336604,745,747,747,745,20634
|
|
20241029,132700,32952110,746,746,746,746,0
|
|
20241029,132600,32952110,746,746,746,746,0
|
|
20241029,132500,32952110,746,746,746,746,0
|
|
20241029,132400,32952110,746,746,746,746,0
|
|
20241029,132300,32952110,746,746,746,746,0
|
|
20241029,132200,32952110,746,746,746,746,0
|
|
20241029,132100,32952110,746,746,746,746,212
|
|
20241029,132000,32793958,748,748,748,748,0
|
|
20241029,131900,32793958,748,748,748,748,0
|
|
20241029,131800,32793958,748,748,748,748,0
|
|
20241029,131700,32793958,748,748,748,748,0
|
|
20241029,131600,32793958,748,748,748,748,0
|
|
20241029,131500,32793958,748,748,748,748,0
|
|
20241029,131400,32793958,748,748,748,748,0
|
|
20241029,131300,32793958,748,748,748,748,0
|
|
20241029,131200,32793958,748,748,748,748,5
|
|
20241029,131100,32790218,748,748,748,748,0
|
|
20241029,131000,32790218,748,748,748,748,0
|
|
20241029,130900,32790218,748,748,748,748,0
|
|
20241029,130800,32790218,748,748,748,748,0
|
|
20241029,130700,32790218,748,748,748,748,0
|
|
20241029,130600,32790218,748,748,748,748,0
|
|
20241029,130500,32790218,748,748,748,748,0
|
|
20241029,130400,32790218,748,748,748,748,0
|
|
20241029,130300,32790218,748,748,748,748,0
|
|
20241029,130200,32790218,748,748,748,748,0
|
|
20241029,130100,32790218,748,748,748,748,0
|
|
20241029,130000,32790218,748,748,748,748,0
|
|
20241029,125900,32790218,748,748,748,748,0
|
|
20241029,125800,32790218,748,748,748,748,1
|
|
20241029,125700,32789470,745,745,745,745,0
|
|
20241029,125600,32789470,745,745,745,745,1315
|
|
20241029,125500,31809795,748,748,748,748,0
|
|
20241029,125400,31809795,748,748,748,748,0
|
|
20241029,125300,31809795,748,748,748,748,0
|
|
20241029,125200,31809795,748,748,748,748,6
|
|
20241029,125100,31805307,748,748,748,748,0
|
|
20241029,125000,31805307,748,748,748,748,0
|
|
20241029,124900,31805307,748,748,748,748,9
|
|
20241029,124800,31798575,750,750,750,750,0
|
|
20241029,124700,31798575,750,750,750,750,0
|
|
20241029,124600,31798575,750,750,750,750,0
|
|
20241029,124500,31798575,750,750,750,750,2
|
|
20241029,124400,31797075,750,750,750,750,0
|
|
20241029,124300,31797075,750,750,750,750,0
|
|
20241029,124200,31797075,750,745,750,745,428
|
|
20241029,124100,31478210,750,750,750,750,0
|
|
20241029,124000,31478210,750,750,750,750,0
|
|
20241029,123900,31478210,750,750,750,750,0
|
|
20241029,123800,31478210,750,750,750,750,0
|
|
20241029,123700,31478210,750,750,750,750,0
|
|
20241029,123600,31478210,750,750,750,750,55
|
|
20241029,123500,31436960,750,750,750,750,0
|
|
20241029,123400,31436960,750,750,750,750,0
|
|
20241029,123300,31436960,750,750,750,750,1
|
|
20241029,123200,31436210,745,745,745,745,0
|
|
20241029,123100,31436210,745,745,745,745,0
|
|
20241029,123000,31436210,745,745,745,745,0
|
|
20241029,122900,31436210,745,745,745,745,0
|
|
20241029,122800,31436210,745,745,745,745,0
|
|
20241029,122700,31436210,745,745,745,745,0
|
|
20241029,122600,31436210,745,745,745,745,0
|
|
20241029,122500,31436210,745,745,745,745,1
|
|
20241029,122400,31435465,750,750,750,750,0
|
|
20241029,122300,31435465,750,750,750,750,0
|
|
20241029,122200,31435465,750,750,750,750,0
|
|
20241029,122100,31435465,750,750,750,750,1
|
|
20241029,122000,31434715,746,746,746,746,90
|
|
20241029,121900,31367575,745,747,747,745,1318
|
|
20241029,121800,30385122,750,750,750,750,0
|
|
20241029,121700,30385122,750,750,750,750,0
|
|
20241029,121600,30385122,750,750,750,750,0
|
|
20241029,121500,30385122,750,750,750,750,0
|
|
20241029,121400,30385122,750,750,750,750,0
|
|
20241029,121300,30385122,750,750,750,750,0
|
|
20241029,121200,30385122,750,750,750,750,0
|
|
20241029,121100,30385122,750,750,750,750,0
|
|
20241029,121000,30385122,750,750,750,750,0
|
|
20241029,120900,30385122,750,750,750,750,0
|
|
20241029,120800,30385122,750,750,750,750,0
|
|
20241029,120700,30385122,750,750,750,750,0
|
|
20241029,120600,30385122,750,750,750,750,0
|
|
20241029,120500,30385122,750,750,750,750,0
|
|
20241029,120400,30385122,750,750,750,750,0
|
|
20241029,120300,30385122,750,750,750,750,0
|
|
20241029,120200,30385122,750,750,750,750,1
|
|
20241029,120100,30384372,747,747,747,747,0
|
|
20241029,120000,30384372,747,747,747,747,0
|
|
20241029,115900,30384372,747,747,747,747,0
|
|
20241029,115800,30384372,747,747,747,747,0
|
|
20241029,115700,30384372,747,747,747,747,0
|
|
20241029,115600,30384372,747,747,747,747,0
|
|
20241029,115500,30384372,747,747,747,747,9
|
|
20241029,115400,30377649,750,750,750,750,0
|
|
20241029,115300,30377649,750,750,750,750,0
|
|
20241029,115200,30377649,750,750,750,750,0
|
|
20241029,115100,30377649,750,750,750,750,1
|
|
20241029,115000,30376899,751,751,751,751,0
|
|
20241029,114900,30376899,751,751,751,751,0
|
|
20241029,114800,30376899,751,750,751,750,31
|
|
20241029,114700,30353648,750,750,750,750,60
|
|
20241029,114600,30308648,750,750,750,750,0
|
|
20241029,114500,30308648,750,750,750,750,0
|
|
20241029,114400,30308648,750,750,750,750,30
|
|
20241029,114300,30286148,750,750,750,750,0
|
|
20241029,114200,30286148,750,750,750,750,0
|
|
20241029,114100,30286148,750,748,750,748,4
|
|
20241029,114000,30283154,748,748,748,748,1080
|
|
20241029,113900,29475314,748,748,748,748,0
|
|
20241029,113800,29475314,748,748,748,748,0
|
|
20241029,113700,29475314,748,748,748,748,250
|
|
20241029,113600,29288314,748,748,748,748,6
|
|
20241029,113500,29283826,746,746,746,746,1
|
|
20241029,113400,29283080,748,748,748,748,0
|
|
20241029,113300,29283080,748,748,748,748,0
|
|
20241029,113200,29283080,748,748,748,748,0
|
|
20241029,113100,29283080,748,748,748,748,0
|
|
20241029,113000,29283080,748,748,748,748,0
|
|
20241029,112900,29283080,748,748,748,748,0
|
|
20241029,112800,29283080,748,748,748,748,0
|
|
20241029,112700,29283080,748,748,748,748,0
|
|
20241029,112600,29283080,748,748,748,748,1
|
|
20241029,112500,29282332,748,748,748,748,0
|
|
20241029,112400,29282332,748,748,748,748,1
|
|
20241029,112300,29281584,748,748,748,748,2
|
|
20241029,112200,29280088,748,748,748,748,0
|
|
20241029,112100,29280088,748,748,748,748,0
|
|
20241029,112000,29280088,748,748,748,748,0
|
|
20241029,111900,29280088,748,748,748,748,0
|
|
20241029,111800,29280088,748,748,748,748,0
|
|
20241029,111700,29280088,748,748,748,748,0
|
|
20241029,111600,29280088,748,748,748,748,1
|
|
20241029,111500,29279340,748,748,748,748,20
|
|
20241029,111400,29264380,748,748,748,748,0
|
|
20241029,111300,29264380,748,748,748,748,0
|
|
20241029,111200,29264380,748,748,748,748,0
|
|
20241029,111100,29264380,748,748,748,748,0
|
|
20241029,111000,29264380,748,748,748,748,0
|
|
20241029,110900,29264380,748,748,748,748,0
|
|
20241029,110800,29264380,748,748,748,748,15
|
|
20241029,110700,29253160,748,748,748,748,0
|
|
20241029,110600,29253160,748,748,748,748,0
|
|
20241029,110500,29253160,748,748,748,748,0
|
|
20241029,110400,29253160,748,748,748,748,1
|
|
20241029,110300,29252412,748,748,748,748,0
|
|
20241029,110200,29252412,748,748,748,748,0
|
|
20241029,110100,29252412,748,748,748,748,0
|
|
20241029,110000,29252412,748,748,748,748,0
|
|
20241029,105900,29252412,748,748,748,748,0
|
|
20241029,105800,29252412,748,748,748,748,0
|
|
20241029,105700,29252412,748,748,748,748,0
|
|
20241029,105600,29252412,748,748,748,748,0
|
|
20241029,105500,29252412,748,748,748,748,0
|
|
20241029,105400,29252412,748,748,748,748,0
|
|
20241029,105300,29252412,748,748,748,748,0
|
|
20241029,105200,29252412,748,748,748,748,1
|
|
20241029,105100,29251664,746,746,746,746,0
|
|
20241029,105000,29251664,746,746,746,746,0
|
|
20241029,104900,29251664,746,746,746,746,0
|
|
20241029,104800,29251664,746,748,748,746,19
|
|
20241029,104700,29237488,746,746,746,746,0
|
|
20241029,104600,29237488,746,746,746,746,173
|
|
20241029,104500,29108430,746,746,746,746,0
|
|
20241029,104400,29108430,746,746,746,746,11
|
|
20241029,104300,29100224,745,745,745,745,0
|
|
20241029,104200,29100224,745,745,745,745,4
|
|
20241029,104100,29097244,742,742,742,742,0
|
|
20241029,104000,29097244,742,742,742,742,0
|
|
20241029,103900,29097244,742,742,742,742,0
|
|
20241029,103800,29097244,742,742,742,742,0
|
|
20241029,103700,29097244,742,747,747,742,7000
|
|
20241029,103600,23896127,748,748,748,748,0
|
|
20241029,103500,23896127,748,748,748,748,1
|
|
20241029,103400,23895379,747,747,747,747,5
|
|
20241029,103300,23891644,747,747,747,747,52
|
|
20241029,103200,23852800,749,749,749,749,10
|
|
20241029,103100,23845310,749,749,749,749,0
|
|
20241029,103000,23845310,749,749,749,749,0
|
|
20241029,102900,23845310,749,749,749,749,0
|
|
20241029,102800,23845310,749,749,749,749,0
|
|
20241029,102700,23845310,749,749,749,749,0
|
|
20241029,102600,23845310,749,747,749,747,2
|
|
20241029,102500,23843814,747,747,747,747,406
|
|
20241029,102400,23540532,749,749,749,749,1
|
|
20241029,102300,23539783,747,749,749,747,2
|
|
20241029,102200,23538287,748,748,748,748,20
|
|
20241029,102100,23523327,749,749,749,749,0
|
|
20241029,102000,23523327,749,749,749,749,0
|
|
20241029,101900,23523327,749,749,749,749,0
|
|
20241029,101800,23523327,749,749,749,749,8
|
|
20241029,101700,23517335,749,749,749,749,6
|
|
20241029,101600,23512841,749,749,749,749,0
|
|
20241029,101500,23512841,749,749,749,749,0
|
|
20241029,101400,23512841,749,749,749,749,0
|
|
20241029,101300,23512841,749,749,749,749,0
|
|
20241029,101200,23512841,749,749,749,749,0
|
|
20241029,101100,23512841,749,749,749,749,0
|
|
20241029,101000,23512841,749,748,749,748,469
|
|
20241029,100900,23161860,748,748,748,748,0
|
|
20241029,100800,23161860,748,746,748,746,311
|
|
20241029,100700,22929852,746,746,746,746,0
|
|
20241029,100600,22929852,746,743,746,742,5004
|
|
20241029,100500,19213416,749,743,749,743,3
|
|
20241029,100400,19211176,749,749,749,749,0
|
|
20241029,100300,19211176,749,749,749,749,0
|
|
20241029,100200,19211176,749,749,749,749,50
|
|
20241029,100100,19173726,749,749,749,749,20
|
|
20241029,100000,19158746,749,749,749,749,0
|
|
20241029,095900,19158746,749,749,749,749,0
|
|
20241029,095800,19158746,749,749,749,749,0
|
|
20241029,095700,19158746,749,749,749,749,0
|
|
20241029,095600,19158746,749,749,749,749,0
|
|
20241029,095500,19158746,749,749,749,749,0
|
|
20241029,095400,19158746,749,749,749,749,0
|
|
20241029,095300,19158746,749,749,749,749,0
|
|
20241029,095200,19158746,749,749,749,749,0
|
|
20241029,095100,19158746,749,748,749,748,2
|
|
20241029,095000,19157249,747,747,747,747,368
|
|
20241029,094900,18882353,747,747,747,747,1
|
|
20241029,094800,18881606,741,742,742,741,1025
|
|
20241029,094700,18121333,743,743,743,743,125
|
|
20241029,094600,18028458,743,743,743,743,1
|
|
20241029,094500,18027715,744,744,744,744,0
|
|
20241029,094400,18027715,744,744,744,744,134
|
|
20241029,094300,17928019,744,744,744,744,2
|
|
20241029,094200,17926531,744,744,744,744,47
|
|
20241029,094100,17891563,748,749,749,748,18
|
|
20241029,094000,17878089,749,749,749,749,4
|
|
20241029,093900,17875093,749,749,749,749,0
|
|
20241029,093800,17875093,749,749,749,749,0
|
|
20241029,093700,17875093,749,749,749,744,10
|
|
20241029,093600,17867643,744,746,746,744,6
|
|
20241029,093500,17863177,745,747,750,745,377
|
|
20241029,093400,17582293,751,751,751,751,0
|
|
20241029,093300,17582293,751,751,751,751,0
|
|
20241029,093200,17582293,751,751,751,751,0
|
|
20241029,093100,17582293,751,751,751,751,1
|
|
20241029,093000,17581542,744,748,748,744,1588
|
|
20241029,092900,16397051,751,751,751,751,1
|
|
20241029,092800,16396300,748,748,748,748,122
|
|
20241029,092700,16305044,748,750,750,748,146
|
|
20241029,092600,16195568,750,750,750,750,0
|
|
20241029,092500,16195568,750,750,750,750,0
|
|
20241029,092400,16195568,750,750,751,750,65
|
|
20241029,092300,16146807,751,751,751,751,5
|
|
20241029,092200,16143052,751,751,751,751,0
|
|
20241029,092100,16143052,751,751,751,751,9
|
|
20241029,092000,16136293,754,754,754,754,0
|
|
20241029,091900,16136293,754,754,754,754,1
|
|
20241029,091800,16135539,750,750,750,750,1
|
|
20241029,091700,16134789,754,753,754,753,50
|
|
20241029,091600,16097124,753,753,753,753,0
|
|
20241029,091500,16097124,753,753,753,753,0
|
|
20241029,091400,16097124,753,753,753,753,0
|
|
20241029,091300,16097124,753,753,753,753,11
|
|
20241029,091200,16088841,753,753,753,753,31
|
|
20241029,091100,16065498,753,753,753,753,0
|
|
20241029,091000,16065498,753,753,753,753,0
|
|
20241029,090900,16065498,753,753,753,753,1
|
|
20241029,090800,16064745,755,755,755,755,0
|
|
20241029,090700,16064745,755,755,755,755,0
|
|
20241029,090600,16064745,755,755,755,755,100
|
|
20241029,090500,15989245,755,755,755,755,0
|
|
20241029,090400,15989245,755,762,763,747,16209
|
|
20241029,090300,3874687,755,762,763,755,3
|
|
20241029,090200,3872407,760,760,760,760,0
|
|
20241029,090100,3872407,760,758,760,741,2487
|
|
20241029,090000,2020458,759,759,759,759,2662
|