682 lines
28 KiB
CSV
682 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,201900,4413826,680,680,680,680,3
|
|
20241015,201800,4413826,680,680,680,680,0
|
|
20241015,201700,4413826,680,680,680,680,0
|
|
20241015,201600,4413826,680,680,680,680,0
|
|
20241015,201500,4413826,680,680,680,680,0
|
|
20241015,201400,4413826,680,680,680,680,0
|
|
20241015,201300,4413826,680,680,680,680,0
|
|
20241015,201200,4413826,680,680,680,680,0
|
|
20241015,201100,4413826,680,680,680,680,0
|
|
20241015,201000,4413826,680,680,680,680,0
|
|
20241015,200900,4413826,680,680,680,680,0
|
|
20241015,200800,4413826,680,680,680,680,0
|
|
20241015,200700,4413826,680,680,680,680,0
|
|
20241015,200600,4413826,680,680,680,680,0
|
|
20241015,200500,4413826,680,680,680,680,0
|
|
20241015,200400,4413826,680,680,680,680,0
|
|
20241015,200300,4413826,680,680,680,680,0
|
|
20241015,200200,4413826,680,680,680,680,0
|
|
20241015,200100,4413826,680,680,680,680,0
|
|
20241015,200000,4413826,680,680,680,680,0
|
|
20241015,195900,4413826,680,680,680,680,0
|
|
20241015,195800,4413826,680,680,680,680,0
|
|
20241015,195700,4413826,680,680,680,680,0
|
|
20241015,195600,4413826,680,680,680,680,0
|
|
20241015,195500,4413826,680,680,680,680,0
|
|
20241015,195400,4413826,680,680,680,680,0
|
|
20241015,195300,4413826,680,680,680,680,0
|
|
20241015,195200,4413826,680,680,680,680,0
|
|
20241015,195100,4413826,680,680,680,680,0
|
|
20241015,195000,4413826,680,680,680,680,0
|
|
20241015,194900,4413826,680,680,680,680,3
|
|
20241015,194800,4413826,680,680,680,680,0
|
|
20241015,194700,4413826,680,680,680,680,0
|
|
20241015,194600,4413826,680,680,680,680,0
|
|
20241015,194500,4413826,680,680,680,680,0
|
|
20241015,194400,4413826,680,680,680,680,0
|
|
20241015,194300,4413826,680,680,680,680,0
|
|
20241015,194200,4413826,680,680,680,680,0
|
|
20241015,194100,4413826,680,680,680,680,0
|
|
20241015,194000,4413826,680,680,680,680,0
|
|
20241015,193900,4413826,680,680,680,680,0
|
|
20241015,193800,4413826,680,680,680,680,0
|
|
20241015,193700,4413826,680,680,680,680,0
|
|
20241015,193600,4413826,680,680,680,680,0
|
|
20241015,193500,4413826,680,680,680,680,0
|
|
20241015,193400,4413826,680,680,680,680,0
|
|
20241015,193300,4413826,680,680,680,680,0
|
|
20241015,193200,4413826,680,680,680,680,0
|
|
20241015,193100,4413826,680,680,680,680,0
|
|
20241015,193000,4413826,680,680,680,680,0
|
|
20241015,192900,4413826,680,680,680,680,0
|
|
20241015,192800,4413826,680,680,680,680,0
|
|
20241015,192700,4413826,680,680,680,680,0
|
|
20241015,192600,4413826,680,680,680,680,0
|
|
20241015,192500,4413826,680,680,680,680,0
|
|
20241015,192400,4413826,680,680,680,680,0
|
|
20241015,192300,4413826,680,680,680,680,0
|
|
20241015,192200,4413826,680,680,680,680,0
|
|
20241015,192100,4413826,680,680,680,680,0
|
|
20241015,192000,4413826,680,680,680,680,0
|
|
20241015,191900,4413826,680,680,680,680,3
|
|
20241015,191800,4413826,680,680,680,680,0
|
|
20241015,191700,4413826,680,680,680,680,0
|
|
20241015,191600,4413826,680,680,680,680,0
|
|
20241015,191500,4413826,680,680,680,680,0
|
|
20241015,191400,4413826,680,680,680,680,0
|
|
20241015,191300,4413826,680,680,680,680,0
|
|
20241015,191200,4413826,680,680,680,680,0
|
|
20241015,191100,4413826,680,680,680,680,0
|
|
20241015,191000,4413826,680,680,680,680,0
|
|
20241015,190900,4413826,680,680,680,680,0
|
|
20241015,190800,4413826,680,680,680,680,0
|
|
20241015,190700,4413826,680,680,680,680,0
|
|
20241015,190600,4413826,680,680,680,680,0
|
|
20241015,190500,4413826,680,680,680,680,0
|
|
20241015,190400,4413826,680,680,680,680,0
|
|
20241015,190300,4413826,680,680,680,680,0
|
|
20241015,190200,4413826,680,680,680,680,0
|
|
20241015,190100,4413826,680,680,680,680,0
|
|
20241015,190000,4413826,680,680,680,680,0
|
|
20241015,185900,4413826,680,680,680,680,0
|
|
20241015,185800,4413826,680,680,680,680,0
|
|
20241015,185700,4413826,680,680,680,680,0
|
|
20241015,185600,4413826,680,680,680,680,0
|
|
20241015,185500,4413826,680,680,680,680,0
|
|
20241015,185400,4413826,680,680,680,680,0
|
|
20241015,185300,4413826,680,680,680,680,0
|
|
20241015,185200,4413826,680,680,680,680,0
|
|
20241015,185100,4413826,680,680,680,680,0
|
|
20241015,185000,4413826,680,680,680,680,0
|
|
20241015,184900,4413826,680,680,680,680,3
|
|
20241015,184800,4413826,680,680,680,680,0
|
|
20241015,184700,4413826,680,680,680,680,0
|
|
20241015,184600,4413826,680,680,680,680,0
|
|
20241015,184500,4413826,680,680,680,680,0
|
|
20241015,184400,4413826,680,680,680,680,0
|
|
20241015,184300,4413826,680,680,680,680,0
|
|
20241015,184200,4413826,680,680,680,680,0
|
|
20241015,184100,4413826,680,680,680,680,0
|
|
20241015,184000,4413826,680,680,680,680,0
|
|
20241015,183900,4413826,680,680,680,680,0
|
|
20241015,183800,4413826,680,680,680,680,0
|
|
20241015,183700,4413826,680,680,680,680,0
|
|
20241015,183600,4413826,680,680,680,680,0
|
|
20241015,183500,4413826,680,680,680,680,0
|
|
20241015,183400,4413826,680,680,680,680,0
|
|
20241015,183300,4413826,680,680,680,680,0
|
|
20241015,183200,4413826,680,680,680,680,0
|
|
20241015,183100,4413826,680,680,680,680,0
|
|
20241015,183000,4413826,680,680,680,680,0
|
|
20241015,182900,4413826,680,680,680,680,0
|
|
20241015,182800,4413826,680,680,680,680,0
|
|
20241015,182700,4413826,680,680,680,680,0
|
|
20241015,182600,4413826,680,680,680,680,0
|
|
20241015,182500,4413826,680,680,680,680,0
|
|
20241015,182400,4413826,680,680,680,680,0
|
|
20241015,182300,4413826,680,680,680,680,0
|
|
20241015,182200,4413826,680,680,680,680,0
|
|
20241015,182100,4413826,680,680,680,680,0
|
|
20241015,182000,4413826,680,680,680,680,0
|
|
20241015,181900,4413826,680,680,680,680,3
|
|
20241015,181800,4413826,680,680,680,680,0
|
|
20241015,181700,4413826,680,680,680,680,0
|
|
20241015,181600,4413826,680,680,680,680,0
|
|
20241015,181500,4413826,680,680,680,680,0
|
|
20241015,181400,4413826,680,680,680,680,0
|
|
20241015,181300,4413826,680,680,680,680,0
|
|
20241015,181200,4413826,680,680,680,680,0
|
|
20241015,181100,4413826,680,680,680,680,0
|
|
20241015,181000,4413826,680,680,680,680,0
|
|
20241015,180900,4413826,680,680,680,680,0
|
|
20241015,180800,4413826,680,680,680,680,0
|
|
20241015,180700,4413826,680,680,680,680,0
|
|
20241015,180600,4413826,680,680,680,680,0
|
|
20241015,180500,4413826,680,680,680,680,0
|
|
20241015,180400,4413826,680,680,680,680,0
|
|
20241015,180300,4413826,680,680,680,680,0
|
|
20241015,180200,4413826,680,680,680,680,0
|
|
20241015,180100,4413826,680,680,680,680,0
|
|
20241015,180000,4413826,680,680,680,680,0
|
|
20241015,175900,4413826,680,680,680,680,0
|
|
20241015,175800,4413826,680,680,680,680,0
|
|
20241015,175700,4413826,680,680,680,680,0
|
|
20241015,175600,4413826,680,680,680,680,0
|
|
20241015,175500,4413826,680,680,680,680,0
|
|
20241015,175400,4413826,680,680,680,680,0
|
|
20241015,175300,4413826,680,680,680,680,0
|
|
20241015,175200,4413826,680,680,680,680,0
|
|
20241015,175100,4413826,680,680,680,680,0
|
|
20241015,175000,4413826,680,680,680,680,0
|
|
20241015,174900,4413826,680,680,680,680,3
|
|
20241015,174800,4413826,680,680,680,680,0
|
|
20241015,174700,4413826,680,680,680,680,0
|
|
20241015,174600,4413826,680,680,680,680,0
|
|
20241015,174500,4413826,680,680,680,680,0
|
|
20241015,174400,4413826,680,680,680,680,0
|
|
20241015,174300,4413826,680,680,680,680,0
|
|
20241015,174200,4413826,680,680,680,680,0
|
|
20241015,174100,4413826,680,680,680,680,0
|
|
20241015,174000,4413826,680,680,680,680,0
|
|
20241015,173900,4413826,680,680,680,680,0
|
|
20241015,173800,4413826,680,680,680,680,0
|
|
20241015,173700,4413826,680,680,680,680,0
|
|
20241015,173600,4413826,680,680,680,680,0
|
|
20241015,173500,4413826,680,680,680,680,0
|
|
20241015,173400,4413826,680,680,680,680,0
|
|
20241015,173300,4413826,680,680,680,680,0
|
|
20241015,173200,4413826,680,680,680,680,0
|
|
20241015,173100,4413826,680,680,680,680,0
|
|
20241015,173000,4413826,680,680,680,680,0
|
|
20241015,172900,4413826,680,680,680,680,0
|
|
20241015,172800,4413826,680,680,680,680,0
|
|
20241015,172700,4413826,680,680,680,680,0
|
|
20241015,172600,4413826,680,680,680,680,0
|
|
20241015,172500,4413826,680,680,680,680,0
|
|
20241015,172400,4413826,680,680,680,680,0
|
|
20241015,172300,4413826,680,680,680,680,0
|
|
20241015,172200,4413826,680,680,680,680,0
|
|
20241015,172100,4413826,680,680,680,680,0
|
|
20241015,172000,4413826,680,680,680,680,0
|
|
20241015,171900,4413826,680,680,680,680,3
|
|
20241015,171800,4413826,680,680,680,680,0
|
|
20241015,171700,4413826,680,680,680,680,0
|
|
20241015,171600,4413826,680,680,680,680,0
|
|
20241015,171500,4413826,680,680,680,680,0
|
|
20241015,171400,4413826,680,680,680,680,0
|
|
20241015,171300,4413826,680,680,680,680,0
|
|
20241015,171200,4413826,680,680,680,680,0
|
|
20241015,171100,4413826,680,680,680,680,0
|
|
20241015,171000,4413826,680,680,680,680,0
|
|
20241015,170900,4413826,680,680,680,680,0
|
|
20241015,170800,4413826,680,680,680,680,0
|
|
20241015,170700,4413826,680,680,680,680,0
|
|
20241015,170600,4413826,680,680,680,680,0
|
|
20241015,170500,4413826,680,680,680,680,0
|
|
20241015,170400,4413826,680,680,680,680,0
|
|
20241015,170300,4413826,680,680,680,680,0
|
|
20241015,170200,4413826,680,680,680,680,0
|
|
20241015,170100,4413826,680,680,680,680,0
|
|
20241015,170000,4413826,680,680,680,680,0
|
|
20241015,165900,4413826,680,680,680,680,0
|
|
20241015,165800,4413826,680,680,680,680,0
|
|
20241015,165700,4413826,680,680,680,680,0
|
|
20241015,165600,4413826,680,680,680,680,0
|
|
20241015,165500,4413826,680,680,680,680,0
|
|
20241015,165400,4413826,680,680,680,680,0
|
|
20241015,165300,4413826,680,680,680,680,0
|
|
20241015,165200,4413826,680,680,680,680,0
|
|
20241015,165100,4413826,680,680,680,680,0
|
|
20241015,165000,4413826,680,680,680,680,0
|
|
20241015,164900,4413826,680,680,680,680,3
|
|
20241015,164800,4413826,680,680,680,680,0
|
|
20241015,164700,4413826,680,680,680,680,0
|
|
20241015,164600,4413826,680,680,680,680,0
|
|
20241015,164500,4413826,680,680,680,680,0
|
|
20241015,164400,4413826,680,680,680,680,0
|
|
20241015,164300,4413826,680,680,680,680,0
|
|
20241015,164200,4413826,680,680,680,680,0
|
|
20241015,164100,4413826,680,680,680,680,0
|
|
20241015,164000,4413826,680,680,680,680,0
|
|
20241015,163900,4413826,680,680,680,680,0
|
|
20241015,163800,4413826,680,680,680,680,0
|
|
20241015,163700,4413826,680,680,680,680,0
|
|
20241015,163600,4413826,680,680,680,680,0
|
|
20241015,163500,4413826,680,680,680,680,0
|
|
20241015,163400,4413826,680,680,680,680,0
|
|
20241015,163300,4413826,680,680,680,680,0
|
|
20241015,163200,4413826,680,680,680,680,0
|
|
20241015,163100,4413826,680,680,680,680,0
|
|
20241015,163000,4413826,680,680,680,680,0
|
|
20241015,162900,4413826,680,680,680,680,0
|
|
20241015,162800,4413826,680,680,680,680,0
|
|
20241015,162700,4413826,680,680,680,680,0
|
|
20241015,162600,4413826,680,680,680,680,0
|
|
20241015,162500,4413826,680,680,680,680,0
|
|
20241015,162400,4413826,680,680,680,680,0
|
|
20241015,162300,4413826,680,680,680,680,0
|
|
20241015,162200,4413826,680,680,680,680,0
|
|
20241015,162100,4413826,680,680,680,680,0
|
|
20241015,162000,4413826,680,680,680,680,0
|
|
20241015,161900,4413826,680,680,680,680,3
|
|
20241015,161800,4413826,680,680,680,680,0
|
|
20241015,161700,4413826,680,680,680,680,0
|
|
20241015,161600,4413826,680,680,680,680,0
|
|
20241015,161500,4413826,680,680,680,680,0
|
|
20241015,161400,4413826,680,680,680,680,0
|
|
20241015,161300,4413826,680,680,680,680,0
|
|
20241015,161200,4413826,680,680,680,680,0
|
|
20241015,161100,4413826,680,680,680,680,0
|
|
20241015,161000,4413826,680,680,680,680,0
|
|
20241015,160900,4413826,680,680,680,680,0
|
|
20241015,160800,4413826,680,680,680,680,0
|
|
20241015,160700,4413826,680,680,680,680,0
|
|
20241015,160600,4413826,680,680,680,680,0
|
|
20241015,160500,4413826,680,680,680,680,0
|
|
20241015,160400,4413826,680,680,680,680,0
|
|
20241015,160300,4413826,680,680,680,680,0
|
|
20241015,160200,4413826,680,680,680,680,0
|
|
20241015,160100,4413826,680,680,680,680,0
|
|
20241015,160000,4413826,680,680,680,680,0
|
|
20241015,155900,4413826,680,680,680,680,0
|
|
20241015,155800,4413826,680,680,680,680,0
|
|
20241015,155700,4413826,680,680,680,680,0
|
|
20241015,155600,4413826,680,680,680,680,0
|
|
20241015,155500,4413826,680,680,680,680,0
|
|
20241015,155400,4413826,680,680,680,680,0
|
|
20241015,155300,4413826,680,680,680,680,0
|
|
20241015,155200,4413826,680,680,680,680,0
|
|
20241015,155100,4413826,680,680,680,680,0
|
|
20241015,155000,4413826,680,680,680,680,0
|
|
20241015,154900,4413826,680,680,680,680,3
|
|
20241015,154800,4413826,680,680,680,680,0
|
|
20241015,154700,4413826,680,680,680,680,0
|
|
20241015,154600,4413826,680,680,680,680,0
|
|
20241015,154500,4413826,680,680,680,680,0
|
|
20241015,154400,4413826,680,680,680,680,0
|
|
20241015,154300,4413826,680,680,680,680,0
|
|
20241015,154200,4413826,680,680,680,680,0
|
|
20241015,154100,4413826,680,680,680,680,0
|
|
20241015,154000,4413826,680,680,680,680,0
|
|
20241015,153900,4413826,680,680,680,680,0
|
|
20241015,153800,4413826,680,680,680,680,0
|
|
20241015,153700,4413826,680,680,680,680,0
|
|
20241015,153600,4413826,680,680,680,680,0
|
|
20241015,153500,4413826,680,680,680,680,0
|
|
20241015,153400,4413826,680,680,680,680,0
|
|
20241015,153300,4413826,680,680,680,680,0
|
|
20241015,153200,4413826,680,680,680,680,0
|
|
20241015,153100,4413826,680,680,680,680,0
|
|
20241015,153000,4413826,680,680,680,680,0
|
|
20241015,152900,4413826,680,680,680,680,0
|
|
20241015,152800,4413826,680,680,680,680,0
|
|
20241015,152700,4413826,680,680,680,680,0
|
|
20241015,152600,4413826,680,680,680,680,0
|
|
20241015,152500,4413826,680,680,680,680,0
|
|
20241015,152400,4413826,680,680,680,680,0
|
|
20241015,152300,4413826,680,680,680,680,0
|
|
20241015,152200,4413826,680,680,680,680,0
|
|
20241015,152100,4413826,680,680,680,680,0
|
|
20241015,152000,4413826,680,680,680,680,0
|
|
20241015,151900,4413826,680,680,680,680,0
|
|
20241015,151800,4413826,680,680,680,680,0
|
|
20241015,151700,4413826,680,680,680,680,0
|
|
20241015,151600,4413826,680,680,680,680,0
|
|
20241015,151500,4413826,680,680,680,680,0
|
|
20241015,151400,4413826,680,680,680,680,0
|
|
20241015,151300,4413826,680,680,680,680,0
|
|
20241015,151200,4413826,680,680,680,680,0
|
|
20241015,151100,4413826,680,680,680,680,0
|
|
20241015,151000,4413826,680,680,680,680,0
|
|
20241015,150900,4413826,680,680,680,680,0
|
|
20241015,150800,4413826,680,680,680,680,0
|
|
20241015,150700,4413826,680,680,680,680,0
|
|
20241015,150600,4413826,680,680,680,680,0
|
|
20241015,150500,4413826,680,680,680,680,0
|
|
20241015,150400,4413826,680,680,680,680,0
|
|
20241015,150300,4413826,680,680,680,680,0
|
|
20241015,150200,4413826,680,680,680,680,0
|
|
20241015,150100,4413826,680,680,680,680,0
|
|
20241015,150000,4413826,680,680,680,680,0
|
|
20241015,145900,4413826,680,680,680,680,0
|
|
20241015,145800,4413826,680,680,680,680,0
|
|
20241015,145700,4413826,680,680,680,680,0
|
|
20241015,145600,4413826,680,680,680,680,0
|
|
20241015,145500,4413826,680,680,680,680,0
|
|
20241015,145400,4413826,680,680,680,680,0
|
|
20241015,145300,4413826,680,680,680,680,0
|
|
20241015,145200,4413826,680,680,680,680,0
|
|
20241015,145100,4413826,680,680,680,680,0
|
|
20241015,145000,4413826,680,680,680,680,0
|
|
20241015,144900,4413826,680,680,680,680,0
|
|
20241015,144800,4413826,680,680,680,680,0
|
|
20241015,144700,4413826,680,680,680,680,0
|
|
20241015,144600,4413826,680,680,680,680,0
|
|
20241015,144500,4413826,680,680,680,680,0
|
|
20241015,144400,4413826,680,680,680,680,0
|
|
20241015,144300,4413826,680,680,680,680,0
|
|
20241015,144200,4413826,680,680,680,680,0
|
|
20241015,144100,4413826,680,680,680,680,0
|
|
20241015,144000,4413826,680,680,680,680,0
|
|
20241015,143900,4413826,680,680,680,680,0
|
|
20241015,143800,4413826,680,680,680,680,0
|
|
20241015,143700,4413826,680,680,680,680,0
|
|
20241015,143600,4413826,680,680,680,680,0
|
|
20241015,143500,4413826,680,680,680,680,0
|
|
20241015,143400,4413826,680,680,680,680,0
|
|
20241015,143300,4413826,680,680,680,680,0
|
|
20241015,143200,4413826,680,680,680,680,0
|
|
20241015,143100,4413826,680,680,680,680,0
|
|
20241015,143000,4413826,680,680,680,680,0
|
|
20241015,142900,4413826,680,680,680,680,0
|
|
20241015,142800,4413826,680,680,680,680,0
|
|
20241015,142700,4413826,680,680,680,680,0
|
|
20241015,142600,4413826,680,680,680,680,0
|
|
20241015,142500,4413826,680,680,680,680,0
|
|
20241015,142400,4413826,680,680,680,680,0
|
|
20241015,142300,4413826,680,680,680,680,0
|
|
20241015,142200,4413826,680,680,680,680,0
|
|
20241015,142100,4413826,680,680,680,680,0
|
|
20241015,142000,4413826,680,680,680,680,0
|
|
20241015,141900,4413826,680,680,680,680,0
|
|
20241015,141800,4413826,680,680,680,680,0
|
|
20241015,141700,4413826,680,680,680,680,0
|
|
20241015,141600,4413826,680,680,680,680,0
|
|
20241015,141500,4413826,680,680,680,680,0
|
|
20241015,141400,4413826,680,680,680,680,0
|
|
20241015,141300,4413826,680,680,680,680,0
|
|
20241015,141200,4413826,680,680,680,680,3
|
|
20241015,141100,4411786,680,680,680,680,0
|
|
20241015,141000,4411786,680,680,680,680,0
|
|
20241015,140900,4411786,680,680,680,680,0
|
|
20241015,140800,4411786,680,680,680,680,0
|
|
20241015,140700,4411786,680,680,680,680,0
|
|
20241015,140600,4411786,680,680,680,680,0
|
|
20241015,140500,4411786,680,680,680,680,0
|
|
20241015,140400,4411786,680,680,680,680,0
|
|
20241015,140300,4411786,680,680,680,680,0
|
|
20241015,140200,4411786,680,680,680,680,0
|
|
20241015,140100,4411786,680,680,680,680,0
|
|
20241015,140000,4411786,680,680,680,680,0
|
|
20241015,135900,4411786,680,680,680,680,0
|
|
20241015,135800,4411786,680,680,680,680,0
|
|
20241015,135700,4411786,680,680,680,680,0
|
|
20241015,135600,4411786,680,680,680,680,0
|
|
20241015,135500,4411786,680,680,680,680,0
|
|
20241015,135400,4411786,680,680,680,680,0
|
|
20241015,135300,4411786,680,680,680,680,0
|
|
20241015,135200,4411786,680,680,680,680,0
|
|
20241015,135100,4411786,680,680,680,680,0
|
|
20241015,135000,4411786,680,680,680,680,0
|
|
20241015,134900,4411786,680,680,680,680,0
|
|
20241015,134800,4411786,680,680,680,680,0
|
|
20241015,134700,4411786,680,680,680,680,0
|
|
20241015,134600,4411786,680,680,680,680,0
|
|
20241015,134500,4411786,680,680,680,680,0
|
|
20241015,134400,4411786,680,680,680,680,0
|
|
20241015,134300,4411786,680,680,680,680,0
|
|
20241015,134200,4411786,680,680,680,680,0
|
|
20241015,134100,4411786,680,680,680,680,0
|
|
20241015,134000,4411786,680,680,680,680,0
|
|
20241015,133900,4411786,680,680,680,680,0
|
|
20241015,133800,4411786,680,680,680,680,0
|
|
20241015,133700,4411786,680,680,680,680,0
|
|
20241015,133600,4411786,680,680,680,680,0
|
|
20241015,133500,4411786,680,680,680,680,0
|
|
20241015,133400,4411786,680,680,680,680,0
|
|
20241015,133300,4411786,680,680,680,680,0
|
|
20241015,133200,4411786,680,680,680,680,0
|
|
20241015,133100,4411786,680,680,680,680,0
|
|
20241015,133000,4411786,680,680,680,680,0
|
|
20241015,132900,4411786,680,680,680,680,0
|
|
20241015,132800,4411786,680,680,680,680,0
|
|
20241015,132700,4411786,680,680,680,680,0
|
|
20241015,132600,4411786,680,680,680,680,0
|
|
20241015,132500,4411786,680,680,680,680,0
|
|
20241015,132400,4411786,680,680,680,680,0
|
|
20241015,132300,4411786,680,680,680,680,0
|
|
20241015,132200,4411786,680,680,680,680,0
|
|
20241015,132100,4411786,680,680,680,680,0
|
|
20241015,132000,4411786,680,680,680,680,0
|
|
20241015,131900,4411786,680,680,680,680,0
|
|
20241015,131800,4411786,680,680,680,680,0
|
|
20241015,131700,4411786,680,680,680,680,0
|
|
20241015,131600,4411786,680,680,680,680,0
|
|
20241015,131500,4411786,680,680,680,680,0
|
|
20241015,131400,4411786,680,680,680,680,0
|
|
20241015,131300,4411786,680,680,680,680,0
|
|
20241015,131200,4411786,680,680,680,680,0
|
|
20241015,131100,4411786,680,680,680,680,0
|
|
20241015,131000,4411786,680,680,680,680,0
|
|
20241015,130900,4411786,680,680,680,680,0
|
|
20241015,130800,4411786,680,680,680,680,0
|
|
20241015,130700,4411786,680,680,680,680,0
|
|
20241015,130600,4411786,680,680,680,680,0
|
|
20241015,130500,4411786,680,680,680,680,0
|
|
20241015,130400,4411786,680,680,680,680,0
|
|
20241015,130300,4411786,680,680,680,680,0
|
|
20241015,130200,4411786,680,680,680,680,0
|
|
20241015,130100,4411786,680,680,680,680,0
|
|
20241015,130000,4411786,680,680,680,680,0
|
|
20241015,125900,4411786,680,680,680,680,0
|
|
20241015,125800,4411786,680,680,680,680,0
|
|
20241015,125700,4411786,680,680,680,680,0
|
|
20241015,125600,4411786,680,680,680,680,0
|
|
20241015,125500,4411786,680,680,680,680,0
|
|
20241015,125400,4411786,680,680,680,680,0
|
|
20241015,125300,4411786,680,680,680,680,0
|
|
20241015,125200,4411786,680,680,680,680,0
|
|
20241015,125100,4411786,680,680,680,680,0
|
|
20241015,125000,4411786,680,680,680,680,0
|
|
20241015,124900,4411786,680,680,680,680,0
|
|
20241015,124800,4411786,680,680,680,680,0
|
|
20241015,124700,4411786,680,680,680,680,0
|
|
20241015,124600,4411786,680,680,680,680,0
|
|
20241015,124500,4411786,680,680,680,680,0
|
|
20241015,124400,4411786,680,680,680,680,0
|
|
20241015,124300,4411786,680,680,680,680,0
|
|
20241015,124200,4411786,680,680,680,680,0
|
|
20241015,124100,4411786,680,680,680,680,0
|
|
20241015,124000,4411786,680,680,680,680,0
|
|
20241015,123900,4411786,680,680,680,680,0
|
|
20241015,123800,4411786,680,680,680,680,0
|
|
20241015,123700,4411786,680,680,680,680,0
|
|
20241015,123600,4411786,680,680,680,680,0
|
|
20241015,123500,4411786,680,680,680,680,0
|
|
20241015,123400,4411786,680,680,680,680,0
|
|
20241015,123300,4411786,680,680,680,680,0
|
|
20241015,123200,4411786,680,680,680,680,0
|
|
20241015,123100,4411786,680,680,680,680,0
|
|
20241015,123000,4411786,680,680,680,680,0
|
|
20241015,122900,4411786,680,680,680,680,0
|
|
20241015,122800,4411786,680,680,680,680,0
|
|
20241015,122700,4411786,680,680,680,680,0
|
|
20241015,122600,4411786,680,680,680,680,0
|
|
20241015,122500,4411786,680,680,680,680,0
|
|
20241015,122400,4411786,680,680,680,680,0
|
|
20241015,122300,4411786,680,680,680,680,0
|
|
20241015,122200,4411786,680,680,680,680,0
|
|
20241015,122100,4411786,680,680,680,680,0
|
|
20241015,122000,4411786,680,680,680,680,0
|
|
20241015,121900,4411786,680,680,680,680,0
|
|
20241015,121800,4411786,680,680,680,680,0
|
|
20241015,121700,4411786,680,680,680,680,0
|
|
20241015,121600,4411786,680,680,680,680,0
|
|
20241015,121500,4411786,680,680,680,680,0
|
|
20241015,121400,4411786,680,680,680,680,0
|
|
20241015,121300,4411786,680,680,680,680,0
|
|
20241015,121200,4411786,680,680,680,680,0
|
|
20241015,121100,4411786,680,680,680,680,0
|
|
20241015,121000,4411786,680,680,680,680,0
|
|
20241015,120900,4411786,680,680,680,680,0
|
|
20241015,120800,4411786,680,680,680,680,0
|
|
20241015,120700,4411786,680,680,680,680,0
|
|
20241015,120600,4411786,680,680,680,680,0
|
|
20241015,120500,4411786,680,680,680,680,0
|
|
20241015,120400,4411786,680,680,680,680,0
|
|
20241015,120300,4411786,680,680,680,680,0
|
|
20241015,120200,4411786,680,680,680,680,0
|
|
20241015,120100,4411786,680,680,680,680,0
|
|
20241015,120000,4411786,680,680,680,680,0
|
|
20241015,115900,4411786,680,680,680,680,0
|
|
20241015,115800,4411786,680,680,680,680,0
|
|
20241015,115700,4411786,680,680,680,680,0
|
|
20241015,115600,4411786,680,680,680,680,0
|
|
20241015,115500,4411786,680,680,680,680,0
|
|
20241015,115400,4411786,680,680,680,680,0
|
|
20241015,115300,4411786,680,680,680,680,0
|
|
20241015,115200,4411786,680,680,680,680,30
|
|
20241015,115100,4391386,680,680,680,680,0
|
|
20241015,115000,4391386,680,680,680,680,0
|
|
20241015,114900,4391386,680,680,680,680,0
|
|
20241015,114800,4391386,680,680,680,680,0
|
|
20241015,114700,4391386,680,680,680,680,0
|
|
20241015,114600,4391386,680,680,680,680,1
|
|
20241015,114500,4390706,652,680,680,652,1967
|
|
20241015,114400,3053174,680,680,680,680,0
|
|
20241015,114300,3053174,680,680,680,680,0
|
|
20241015,114200,3053174,680,680,680,680,34
|
|
20241015,114100,3030054,680,680,680,680,0
|
|
20241015,114000,3030054,680,680,680,680,0
|
|
20241015,113900,3030054,680,680,680,680,0
|
|
20241015,113800,3030054,680,680,680,680,0
|
|
20241015,113700,3030054,680,680,680,680,0
|
|
20241015,113600,3030054,680,680,680,680,0
|
|
20241015,113500,3030054,680,680,680,680,0
|
|
20241015,113400,3030054,680,680,680,680,0
|
|
20241015,113300,3030054,680,680,680,680,0
|
|
20241015,113200,3030054,680,680,680,680,500
|
|
20241015,113100,2690054,652,652,652,652,0
|
|
20241015,113000,2690054,652,680,680,652,2467
|
|
20241015,112900,1012522,695,695,695,695,0
|
|
20241015,112800,1012522,695,695,695,695,0
|
|
20241015,112700,1012522,695,695,695,695,0
|
|
20241015,112600,1012522,695,695,695,695,1
|
|
20241015,112500,1011827,680,680,680,680,0
|
|
20241015,112400,1011827,680,680,680,680,0
|
|
20241015,112300,1011827,680,680,680,680,0
|
|
20241015,112200,1011827,680,680,680,680,0
|
|
20241015,112100,1011827,680,680,680,680,0
|
|
20241015,112000,1011827,680,680,680,680,0
|
|
20241015,111900,1011827,680,680,680,680,0
|
|
20241015,111800,1011827,680,680,680,680,0
|
|
20241015,111700,1011827,680,680,680,680,0
|
|
20241015,111600,1011827,680,680,680,680,0
|
|
20241015,111500,1011827,680,680,680,680,0
|
|
20241015,111400,1011827,680,680,680,680,0
|
|
20241015,111300,1011827,680,680,680,680,0
|
|
20241015,111200,1011827,680,680,680,680,0
|
|
20241015,111100,1011827,680,680,680,680,0
|
|
20241015,111000,1011827,680,680,680,680,0
|
|
20241015,110900,1011827,680,680,680,680,0
|
|
20241015,110800,1011827,680,680,680,680,0
|
|
20241015,110700,1011827,680,680,680,680,0
|
|
20241015,110600,1011827,680,680,680,680,34
|
|
20241015,110500,988707,680,680,680,680,0
|
|
20241015,110400,988707,680,680,680,680,0
|
|
20241015,110300,988707,680,680,680,680,0
|
|
20241015,110200,988707,680,680,680,680,0
|
|
20241015,110100,988707,680,680,680,680,0
|
|
20241015,110000,988707,680,680,680,680,0
|
|
20241015,105900,988707,680,680,680,680,0
|
|
20241015,105800,988707,680,680,680,680,0
|
|
20241015,105700,988707,680,680,680,680,0
|
|
20241015,105600,988707,680,680,680,680,0
|
|
20241015,105500,988707,680,680,680,680,0
|
|
20241015,105400,988707,680,680,680,680,0
|
|
20241015,105300,988707,680,680,680,680,0
|
|
20241015,105200,988707,680,680,680,680,0
|
|
20241015,105100,988707,680,680,680,680,1
|
|
20241015,105000,988027,652,652,652,652,0
|
|
20241015,104900,988027,652,652,652,652,0
|
|
20241015,104800,988027,652,652,652,652,0
|
|
20241015,104700,988027,652,652,652,652,1
|
|
20241015,104600,987375,680,680,680,680,965
|
|
20241015,104500,331175,695,695,695,695,0
|
|
20241015,104400,331175,695,695,695,695,0
|
|
20241015,104300,331175,695,695,695,695,0
|
|
20241015,104200,331175,695,695,695,695,0
|
|
20241015,104100,331175,695,695,695,695,0
|
|
20241015,104000,331175,695,695,695,695,0
|
|
20241015,103900,331175,695,695,695,695,0
|
|
20241015,103800,331175,695,695,695,695,0
|
|
20241015,103700,331175,695,695,695,695,0
|
|
20241015,103600,331175,695,695,695,695,0
|
|
20241015,103500,331175,695,695,695,695,0
|
|
20241015,103400,331175,695,695,695,695,0
|
|
20241015,103300,331175,695,695,695,695,0
|
|
20241015,103200,331175,695,695,695,695,0
|
|
20241015,103100,331175,695,695,695,695,0
|
|
20241015,103000,331175,695,695,695,695,0
|
|
20241015,102900,331175,695,695,695,695,0
|
|
20241015,102800,331175,695,695,695,695,0
|
|
20241015,102700,331175,695,695,695,695,0
|
|
20241015,102600,331175,695,695,695,695,0
|
|
20241015,102500,331175,695,695,695,695,0
|
|
20241015,102400,331175,695,695,695,695,0
|
|
20241015,102300,331175,695,695,695,695,0
|
|
20241015,102200,331175,695,695,695,695,0
|
|
20241015,102100,331175,695,695,695,695,0
|
|
20241015,102000,331175,695,695,695,695,0
|
|
20241015,101900,331175,695,695,695,695,0
|
|
20241015,101800,331175,695,695,695,695,0
|
|
20241015,101700,331175,695,695,695,695,0
|
|
20241015,101600,331175,695,695,695,695,0
|
|
20241015,101500,331175,695,695,695,695,0
|
|
20241015,101400,331175,695,695,695,695,0
|
|
20241015,101300,331175,695,695,695,695,0
|
|
20241015,101200,331175,695,695,695,695,0
|
|
20241015,101100,331175,695,695,695,695,0
|
|
20241015,101000,331175,695,695,695,695,0
|
|
20241015,100900,331175,695,695,695,695,0
|
|
20241015,100800,331175,695,695,695,695,0
|
|
20241015,100700,331175,695,695,695,695,0
|
|
20241015,100600,331175,695,695,695,695,0
|
|
20241015,100500,331175,695,695,695,695,0
|
|
20241015,100400,331175,695,695,695,695,0
|
|
20241015,100300,331175,695,695,695,695,0
|
|
20241015,100200,331175,695,695,695,695,0
|
|
20241015,100100,331175,695,695,695,695,0
|
|
20241015,100000,331175,695,695,695,695,0
|
|
20241015,095900,331175,695,695,695,695,0
|
|
20241015,095800,331175,695,695,695,695,0
|
|
20241015,095700,331175,695,695,695,695,0
|
|
20241015,095600,331175,695,695,695,695,0
|
|
20241015,095500,331175,695,695,695,695,0
|
|
20241015,095400,331175,695,695,695,695,0
|
|
20241015,095300,331175,695,695,695,695,0
|
|
20241015,095200,331175,695,695,695,695,0
|
|
20241015,095100,331175,695,695,695,695,0
|
|
20241015,095000,331175,695,695,695,695,0
|
|
20241015,094900,331175,695,695,695,695,0
|
|
20241015,094800,331175,695,695,695,695,0
|
|
20241015,094700,331175,695,695,695,695,0
|
|
20241015,094600,331175,695,695,695,695,0
|
|
20241015,094500,331175,695,695,695,695,0
|
|
20241015,094400,331175,695,695,695,695,0
|
|
20241015,094300,331175,695,695,695,695,0
|
|
20241015,094200,331175,695,695,695,695,0
|
|
20241015,094100,331175,695,695,695,695,0
|
|
20241015,094000,331175,695,695,695,695,0
|
|
20241015,093900,331175,695,695,695,695,0
|
|
20241015,093800,331175,695,695,695,695,0
|
|
20241015,093700,331175,695,695,695,695,0
|
|
20241015,093600,331175,695,695,695,695,0
|
|
20241015,093500,331175,695,695,695,695,1
|
|
20241015,093400,330480,680,680,680,680,0
|
|
20241015,093300,330480,680,680,680,680,0
|
|
20241015,093200,330480,680,680,680,680,0
|
|
20241015,093100,330480,680,680,680,680,0
|
|
20241015,093000,330480,680,680,680,680,0
|
|
20241015,092900,330480,680,680,680,680,0
|
|
20241015,092800,330480,680,680,680,680,0
|
|
20241015,092700,330480,680,680,680,680,0
|
|
20241015,092600,330480,680,680,680,680,0
|
|
20241015,092500,330480,680,680,680,680,0
|
|
20241015,092400,330480,680,680,680,680,0
|
|
20241015,092300,330480,680,680,680,680,0
|
|
20241015,092200,330480,680,680,680,680,0
|
|
20241015,092100,330480,680,680,680,680,35
|
|
20241015,092000,306680,680,680,680,680,0
|
|
20241015,091900,306680,680,680,680,680,0
|
|
20241015,091800,306680,680,680,680,680,0
|
|
20241015,091700,306680,680,680,680,680,450
|
|
20241015,091600,680,680,680,680,680,0
|
|
20241015,091500,680,680,680,680,680,0
|
|
20241015,091400,680,680,680,680,680,0
|
|
20241015,091300,680,680,680,680,680,0
|
|
20241015,091200,680,680,680,680,680,0
|
|
20241015,091100,680,680,680,680,680,0
|
|
20241015,091000,680,680,680,680,680,0
|
|
20241015,090900,680,680,680,680,680,0
|
|
20241015,090800,680,680,680,680,680,0
|
|
20241015,090700,680,680,680,680,680,0
|
|
20241015,090600,680,680,680,680,680,0
|
|
20241015,090500,680,680,680,680,680,0
|
|
20241015,090400,680,680,680,680,680,0
|
|
20241015,090300,680,680,680,680,680,0
|
|
20241015,090200,680,680,680,680,680,0
|
|
20241015,090100,680,680,680,680,680,1
|
|
20241015,090000,0,660,660,660,660,0
|