576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,183300,70260281,717,717,717,717,3258
|
|
20241015,183200,70260281,717,717,717,717,0
|
|
20241015,183100,70260281,717,717,717,717,0
|
|
20241015,183000,70260281,717,717,717,717,0
|
|
20241015,182900,70260281,717,717,717,717,0
|
|
20241015,182800,70260281,717,717,717,717,0
|
|
20241015,182700,70260281,717,717,717,717,0
|
|
20241015,182600,70260281,717,717,717,717,0
|
|
20241015,182500,70260281,717,717,717,717,0
|
|
20241015,182400,70260281,717,717,717,717,0
|
|
20241015,182300,70260281,717,717,717,717,0
|
|
20241015,182200,70260281,717,717,717,717,0
|
|
20241015,182100,70260281,717,717,717,717,0
|
|
20241015,182000,70260281,717,717,717,717,0
|
|
20241015,181900,70260281,717,717,717,717,0
|
|
20241015,181800,70260281,717,717,717,717,0
|
|
20241015,181700,70260281,717,717,717,717,0
|
|
20241015,181600,70260281,717,717,717,717,0
|
|
20241015,181500,70260281,717,717,717,717,0
|
|
20241015,181400,70260281,717,717,717,717,0
|
|
20241015,181300,70260281,717,717,717,717,0
|
|
20241015,181200,70260281,717,717,717,717,0
|
|
20241015,181100,70260281,717,717,717,717,0
|
|
20241015,181000,70260281,717,717,717,717,0
|
|
20241015,180900,70260281,717,717,717,717,0
|
|
20241015,180800,70260281,717,717,717,717,0
|
|
20241015,180700,70260281,717,717,717,717,0
|
|
20241015,180600,70260281,717,717,717,717,0
|
|
20241015,180500,70260281,717,717,717,717,0
|
|
20241015,180400,70260281,717,717,717,717,0
|
|
20241015,180300,70260281,717,717,717,717,3258
|
|
20241015,180200,70260281,717,717,717,717,0
|
|
20241015,180100,70260281,717,717,717,717,0
|
|
20241015,180000,70260281,717,717,717,717,0
|
|
20241015,175900,70260281,717,717,717,717,0
|
|
20241015,175800,70260281,717,717,717,717,0
|
|
20241015,175700,70260281,717,717,717,717,0
|
|
20241015,175600,70260281,717,717,717,717,0
|
|
20241015,175500,70260281,717,717,717,717,0
|
|
20241015,175400,70260281,717,717,717,717,0
|
|
20241015,175300,70260281,717,717,717,717,0
|
|
20241015,175200,70260281,717,717,717,717,0
|
|
20241015,175100,70260281,717,717,717,717,0
|
|
20241015,175000,70260281,717,717,717,717,0
|
|
20241015,174900,70260281,717,717,717,717,0
|
|
20241015,174800,70260281,717,717,717,717,0
|
|
20241015,174700,70260281,717,717,717,717,0
|
|
20241015,174600,70260281,717,717,717,717,0
|
|
20241015,174500,70260281,717,717,717,717,0
|
|
20241015,174400,70260281,717,717,717,717,0
|
|
20241015,174300,70260281,717,717,717,717,0
|
|
20241015,174200,70260281,717,717,717,717,0
|
|
20241015,174100,70260281,717,717,717,717,0
|
|
20241015,174000,70260281,717,717,717,717,0
|
|
20241015,173900,70260281,717,717,717,717,0
|
|
20241015,173800,70260281,717,717,717,717,0
|
|
20241015,173700,70260281,717,717,717,717,0
|
|
20241015,173600,70260281,717,717,717,717,0
|
|
20241015,173500,70260281,717,717,717,717,0
|
|
20241015,173400,70260281,717,717,717,717,0
|
|
20241015,173300,70260281,717,717,717,717,3258
|
|
20241015,173200,70260281,717,717,717,717,0
|
|
20241015,173100,70260281,717,717,717,717,0
|
|
20241015,173000,70260281,717,717,717,717,0
|
|
20241015,172900,70260281,717,717,717,717,0
|
|
20241015,172800,70260281,717,717,717,717,0
|
|
20241015,172700,70260281,717,717,717,717,0
|
|
20241015,172600,70260281,717,717,717,717,0
|
|
20241015,172500,70260281,717,717,717,717,0
|
|
20241015,172400,70260281,717,717,717,717,0
|
|
20241015,172300,70260281,717,717,717,717,0
|
|
20241015,172200,70260281,717,717,717,717,0
|
|
20241015,172100,70260281,717,717,717,717,0
|
|
20241015,172000,70260281,717,717,717,717,0
|
|
20241015,171900,70260281,717,717,717,717,0
|
|
20241015,171800,70260281,717,717,717,717,0
|
|
20241015,171700,70260281,717,717,717,717,0
|
|
20241015,171600,70260281,717,717,717,717,0
|
|
20241015,171500,70260281,717,717,717,717,0
|
|
20241015,171400,70260281,717,717,717,717,0
|
|
20241015,171300,70260281,717,717,717,717,0
|
|
20241015,171200,70260281,717,717,717,717,0
|
|
20241015,171100,70260281,717,717,717,717,0
|
|
20241015,171000,70260281,717,717,717,717,0
|
|
20241015,170900,70260281,717,717,717,717,0
|
|
20241015,170800,70260281,717,717,717,717,0
|
|
20241015,170700,70260281,717,717,717,717,0
|
|
20241015,170600,70260281,717,717,717,717,0
|
|
20241015,170500,70260281,717,717,717,717,0
|
|
20241015,170400,70260281,717,717,717,717,0
|
|
20241015,170300,70260281,717,717,717,717,3258
|
|
20241015,170200,70260281,717,717,717,717,0
|
|
20241015,170100,70260281,717,717,717,717,0
|
|
20241015,170000,70260281,717,717,717,717,0
|
|
20241015,165900,70260281,717,717,717,717,0
|
|
20241015,165800,70260281,717,717,717,717,0
|
|
20241015,165700,70260281,717,717,717,717,0
|
|
20241015,165600,70260281,717,717,717,717,0
|
|
20241015,165500,70260281,717,717,717,717,0
|
|
20241015,165400,70260281,717,717,717,717,0
|
|
20241015,165300,70260281,717,717,717,717,0
|
|
20241015,165200,70260281,717,717,717,717,0
|
|
20241015,165100,70260281,717,717,717,717,0
|
|
20241015,165000,70260281,717,717,717,717,0
|
|
20241015,164900,70260281,717,717,717,717,0
|
|
20241015,164800,70260281,717,717,717,717,0
|
|
20241015,164700,70260281,717,717,717,717,0
|
|
20241015,164600,70260281,717,717,717,717,0
|
|
20241015,164500,70260281,717,717,717,717,0
|
|
20241015,164400,70260281,717,717,717,717,0
|
|
20241015,164300,70260281,717,717,717,717,0
|
|
20241015,164200,70260281,717,717,717,717,0
|
|
20241015,164100,70260281,717,717,717,717,0
|
|
20241015,164000,70260281,717,717,717,717,0
|
|
20241015,163900,70260281,717,717,717,717,0
|
|
20241015,163800,70260281,717,717,717,717,0
|
|
20241015,163700,70260281,717,717,717,717,0
|
|
20241015,163600,70260281,717,717,717,717,0
|
|
20241015,163500,70260281,717,717,717,717,0
|
|
20241015,163400,70260281,717,717,717,717,0
|
|
20241015,163300,70260281,717,717,717,717,3258
|
|
20241015,163200,70260281,717,717,717,717,0
|
|
20241015,163100,70260281,717,717,717,717,0
|
|
20241015,163000,70260281,717,717,717,717,0
|
|
20241015,162900,70260281,717,717,717,717,0
|
|
20241015,162800,70260281,717,717,717,717,0
|
|
20241015,162700,70260281,717,717,717,717,0
|
|
20241015,162600,70260281,717,717,717,717,0
|
|
20241015,162500,70260281,717,717,717,717,0
|
|
20241015,162400,70260281,717,717,717,717,0
|
|
20241015,162300,70260281,717,717,717,717,0
|
|
20241015,162200,70260281,717,717,717,717,0
|
|
20241015,162100,70260281,717,717,717,717,0
|
|
20241015,162000,70260281,717,717,717,717,0
|
|
20241015,161900,70260281,717,717,717,717,0
|
|
20241015,161800,70260281,717,717,717,717,0
|
|
20241015,161700,70260281,717,717,717,717,0
|
|
20241015,161600,70260281,717,717,717,717,0
|
|
20241015,161500,70260281,717,717,717,717,0
|
|
20241015,161400,70260281,717,717,717,717,0
|
|
20241015,161300,70260281,717,717,717,717,0
|
|
20241015,161200,70260281,717,717,717,717,0
|
|
20241015,161100,70260281,717,717,717,717,0
|
|
20241015,161000,70260281,717,717,717,717,0
|
|
20241015,160900,70260281,717,717,717,717,0
|
|
20241015,160800,70260281,717,717,717,717,0
|
|
20241015,160700,70260281,717,717,717,717,0
|
|
20241015,160600,70260281,717,717,717,717,0
|
|
20241015,160500,70260281,717,717,717,717,0
|
|
20241015,160400,70260281,717,717,717,717,0
|
|
20241015,160300,70260281,717,717,717,717,3258
|
|
20241015,160200,70260281,717,717,717,717,0
|
|
20241015,160100,70260281,717,717,717,717,0
|
|
20241015,160000,70260281,717,717,717,717,0
|
|
20241015,155900,70260281,717,717,717,717,0
|
|
20241015,155800,70260281,717,717,717,717,0
|
|
20241015,155700,70260281,717,717,717,717,0
|
|
20241015,155600,70260281,717,717,717,717,0
|
|
20241015,155500,70260281,717,717,717,717,0
|
|
20241015,155400,70260281,717,717,717,717,0
|
|
20241015,155300,70260281,717,717,717,717,0
|
|
20241015,155200,70260281,717,717,717,717,0
|
|
20241015,155100,70260281,717,717,717,717,0
|
|
20241015,155000,70260281,717,717,717,717,0
|
|
20241015,154900,70260281,717,717,717,717,0
|
|
20241015,154800,70260281,717,717,717,717,0
|
|
20241015,154700,70260281,717,717,717,717,0
|
|
20241015,154600,70260281,717,717,717,717,0
|
|
20241015,154500,70260281,717,717,717,717,0
|
|
20241015,154400,70260281,717,717,717,717,0
|
|
20241015,154300,70260281,717,717,717,717,0
|
|
20241015,154200,70260281,717,717,717,717,0
|
|
20241015,154100,70260281,717,717,717,717,0
|
|
20241015,154000,70260281,717,717,717,717,0
|
|
20241015,153900,70260281,717,717,717,717,0
|
|
20241015,153800,70260281,717,717,717,717,0
|
|
20241015,153700,70260281,717,717,717,717,0
|
|
20241015,153600,70260281,717,717,717,717,0
|
|
20241015,153500,70260281,717,717,717,717,0
|
|
20241015,153400,70260281,717,717,717,717,0
|
|
20241015,153300,70260281,717,717,717,717,3258
|
|
20241015,153200,70260281,717,717,717,717,0
|
|
20241015,153100,70260281,717,717,717,717,0
|
|
20241015,153000,70260281,717,717,717,717,3258
|
|
20241015,152900,67924295,717,717,717,717,0
|
|
20241015,152800,67924295,717,717,717,717,0
|
|
20241015,152700,67924295,717,717,717,717,0
|
|
20241015,152600,67924295,717,717,717,717,0
|
|
20241015,152500,67924295,717,717,717,717,0
|
|
20241015,152400,67924295,717,717,717,717,0
|
|
20241015,152300,67924295,717,717,717,717,0
|
|
20241015,152200,67924295,717,717,717,717,0
|
|
20241015,152100,67924295,717,717,717,717,0
|
|
20241015,152000,67924295,717,717,717,717,0
|
|
20241015,151900,67924295,717,717,717,717,200
|
|
20241015,151800,67780895,717,717,717,717,0
|
|
20241015,151700,67780895,717,717,717,717,0
|
|
20241015,151600,67780895,717,717,717,717,0
|
|
20241015,151500,67780895,717,717,717,717,1
|
|
20241015,151400,67780178,716,716,716,716,0
|
|
20241015,151300,67780178,716,716,716,716,0
|
|
20241015,151200,67780178,716,716,716,716,0
|
|
20241015,151100,67780178,716,716,716,716,0
|
|
20241015,151000,67780178,716,716,716,716,0
|
|
20241015,150900,67780178,716,716,716,716,0
|
|
20241015,150800,67780178,716,716,716,716,1
|
|
20241015,150700,67779462,717,717,717,717,0
|
|
20241015,150600,67779462,717,717,717,717,2
|
|
20241015,150500,67778028,719,710,719,710,5003
|
|
20241015,150400,64206576,710,710,710,710,0
|
|
20241015,150300,64206576,710,710,710,710,0
|
|
20241015,150200,64206576,710,710,710,710,1000
|
|
20241015,150100,63496576,710,710,710,710,0
|
|
20241015,150000,63496576,710,710,710,710,0
|
|
20241015,145900,63496576,710,710,710,710,0
|
|
20241015,145800,63496576,710,710,710,710,0
|
|
20241015,145700,63496576,710,710,710,710,0
|
|
20241015,145600,63496576,710,710,710,710,0
|
|
20241015,145500,63496576,710,710,710,710,2000
|
|
20241015,145400,62076576,709,709,709,709,0
|
|
20241015,145300,62076576,709,709,709,709,0
|
|
20241015,145200,62076576,709,709,709,709,0
|
|
20241015,145100,62076576,709,709,709,709,52
|
|
20241015,145000,62039708,709,709,709,709,0
|
|
20241015,144900,62039708,709,709,709,709,100
|
|
20241015,144800,61968808,708,707,708,707,36
|
|
20241015,144700,61943344,707,707,707,707,0
|
|
20241015,144600,61943344,707,707,707,707,0
|
|
20241015,144500,61943344,707,707,707,707,0
|
|
20241015,144400,61943344,707,707,707,707,0
|
|
20241015,144300,61943344,707,708,708,707,14
|
|
20241015,144200,61933434,708,708,708,708,0
|
|
20241015,144100,61933434,708,708,708,708,2
|
|
20241015,144000,61932018,710,710,710,710,0
|
|
20241015,143900,61932018,710,710,710,710,0
|
|
20241015,143800,61932018,710,710,710,710,0
|
|
20241015,143700,61932018,710,710,710,710,0
|
|
20241015,143600,61932018,710,710,710,710,0
|
|
20241015,143500,61932018,710,710,710,710,0
|
|
20241015,143400,61932018,710,705,710,705,5421
|
|
20241015,143300,58103070,705,705,705,705,0
|
|
20241015,143200,58103070,705,704,705,704,27
|
|
20241015,143100,58084061,704,704,704,704,0
|
|
20241015,143000,58084061,704,704,704,704,0
|
|
20241015,142900,58084061,704,704,704,704,0
|
|
20241015,142800,58084061,704,704,704,704,0
|
|
20241015,142700,58084061,704,704,704,704,0
|
|
20241015,142600,58084061,704,704,704,704,27
|
|
20241015,142500,58065053,704,704,704,704,27
|
|
20241015,142400,58046045,705,705,705,705,1
|
|
20241015,142300,58045340,704,704,704,704,0
|
|
20241015,142200,58045340,704,704,704,704,0
|
|
20241015,142100,58045340,704,704,704,704,0
|
|
20241015,142000,58045340,704,704,704,704,0
|
|
20241015,141900,58045340,704,704,704,704,0
|
|
20241015,141800,58045340,704,704,704,704,54
|
|
20241015,141700,58007324,704,704,704,704,0
|
|
20241015,141600,58007324,704,704,704,704,0
|
|
20241015,141500,58007324,704,704,704,704,0
|
|
20241015,141400,58007324,704,704,704,704,0
|
|
20241015,141300,58007324,704,704,704,704,0
|
|
20241015,141200,58007324,704,704,704,704,0
|
|
20241015,141100,58007324,704,704,704,704,0
|
|
20241015,141000,58007324,704,704,704,704,0
|
|
20241015,140900,58007324,704,704,704,704,0
|
|
20241015,140800,58007324,704,704,704,704,0
|
|
20241015,140700,58007324,704,704,704,704,0
|
|
20241015,140600,58007324,704,704,704,704,291
|
|
20241015,140500,57802460,704,704,704,704,20
|
|
20241015,140400,57788380,704,704,704,704,0
|
|
20241015,140300,57788380,704,704,704,704,0
|
|
20241015,140200,57788380,704,704,704,704,0
|
|
20241015,140100,57788380,704,704,704,704,0
|
|
20241015,140000,57788380,704,704,704,704,0
|
|
20241015,135900,57788380,704,704,704,704,0
|
|
20241015,135800,57788380,704,704,704,704,40
|
|
20241015,135700,57760220,704,704,704,704,0
|
|
20241015,135600,57760220,704,704,704,704,0
|
|
20241015,135500,57760220,704,704,704,704,0
|
|
20241015,135400,57760220,704,704,704,704,0
|
|
20241015,135300,57760220,704,704,704,704,0
|
|
20241015,135200,57760220,704,704,704,704,36
|
|
20241015,135100,57734876,704,704,704,704,0
|
|
20241015,135000,57734876,704,704,704,704,0
|
|
20241015,134900,57734876,704,704,704,704,0
|
|
20241015,134800,57734876,704,704,704,704,0
|
|
20241015,134700,57734876,704,702,704,702,13
|
|
20241015,134600,57725740,702,702,702,702,0
|
|
20241015,134500,57725740,702,702,702,702,22
|
|
20241015,134400,57710296,702,702,702,702,0
|
|
20241015,134300,57710296,702,702,702,702,0
|
|
20241015,134200,57710296,702,702,702,702,0
|
|
20241015,134100,57710296,702,702,702,702,0
|
|
20241015,134000,57710296,702,702,702,702,0
|
|
20241015,133900,57710296,702,702,702,702,0
|
|
20241015,133800,57710296,702,702,702,702,0
|
|
20241015,133700,57710296,702,702,702,702,0
|
|
20241015,133600,57710296,702,702,702,702,1
|
|
20241015,133500,57709594,702,702,702,702,50
|
|
20241015,133400,57674494,702,702,702,702,0
|
|
20241015,133300,57674494,702,702,702,702,0
|
|
20241015,133200,57674494,702,702,702,702,110
|
|
20241015,133100,57597274,704,704,704,704,1000
|
|
20241015,133000,56893274,704,704,704,704,0
|
|
20241015,132900,56893274,704,704,704,704,0
|
|
20241015,132800,56893274,704,704,704,704,0
|
|
20241015,132700,56893274,704,704,704,704,0
|
|
20241015,132600,56893274,704,704,704,704,1
|
|
20241015,132500,56892570,703,703,703,703,0
|
|
20241015,132400,56892570,703,703,703,703,0
|
|
20241015,132300,56892570,703,703,703,703,0
|
|
20241015,132200,56892570,703,703,703,703,0
|
|
20241015,132100,56892570,703,703,703,703,0
|
|
20241015,132000,56892570,703,703,703,703,0
|
|
20241015,131900,56892570,703,703,703,703,0
|
|
20241015,131800,56892570,703,703,703,703,0
|
|
20241015,131700,56892570,703,703,703,703,0
|
|
20241015,131600,56892570,703,703,703,703,0
|
|
20241015,131500,56892570,703,703,703,703,27
|
|
20241015,131400,56873589,704,704,704,704,0
|
|
20241015,131300,56873589,704,704,704,704,0
|
|
20241015,131200,56873589,704,704,704,704,0
|
|
20241015,131100,56873589,704,704,704,704,0
|
|
20241015,131000,56873589,704,704,704,704,0
|
|
20241015,130900,56873589,704,703,704,703,598
|
|
20241015,130800,56452606,703,703,703,703,598
|
|
20241015,130700,56032212,703,703,703,703,0
|
|
20241015,130600,56032212,703,703,703,703,0
|
|
20241015,130500,56032212,703,703,703,703,0
|
|
20241015,130400,56032212,703,703,703,703,1
|
|
20241015,130300,56031509,704,704,704,704,0
|
|
20241015,130200,56031509,704,704,704,704,0
|
|
20241015,130100,56031509,704,704,704,704,0
|
|
20241015,130000,56031509,704,704,704,704,0
|
|
20241015,125900,56031509,704,704,704,704,0
|
|
20241015,125800,56031509,704,704,704,704,0
|
|
20241015,125700,56031509,704,704,704,704,0
|
|
20241015,125600,56031509,704,704,704,704,0
|
|
20241015,125500,56031509,704,704,704,704,0
|
|
20241015,125400,56031509,704,704,704,704,0
|
|
20241015,125300,56031509,704,704,704,704,0
|
|
20241015,125200,56031509,704,704,704,704,0
|
|
20241015,125100,56031509,704,704,704,704,0
|
|
20241015,125000,56031509,704,704,704,704,0
|
|
20241015,124900,56031509,704,704,704,704,0
|
|
20241015,124800,56031509,704,704,704,704,0
|
|
20241015,124700,56031509,704,704,704,704,0
|
|
20241015,124600,56031509,704,704,704,704,0
|
|
20241015,124500,56031509,704,704,704,704,1
|
|
20241015,124400,56030805,701,701,701,701,1
|
|
20241015,124300,56030104,702,702,702,702,0
|
|
20241015,124200,56030104,702,702,702,702,0
|
|
20241015,124100,56030104,702,702,702,702,0
|
|
20241015,124000,56030104,702,702,702,702,0
|
|
20241015,123900,56030104,702,702,702,702,0
|
|
20241015,123800,56030104,702,702,702,702,0
|
|
20241015,123700,56030104,702,702,702,702,1
|
|
20241015,123600,56029402,702,702,702,702,144
|
|
20241015,123500,55928314,703,703,703,703,0
|
|
20241015,123400,55928314,703,703,703,703,0
|
|
20241015,123300,55928314,703,703,703,703,0
|
|
20241015,123200,55928314,703,703,703,703,2
|
|
20241015,123100,55926908,704,704,704,704,0
|
|
20241015,123000,55926908,704,704,704,704,0
|
|
20241015,122900,55926908,704,704,704,704,0
|
|
20241015,122800,55926908,704,704,704,704,0
|
|
20241015,122700,55926908,704,704,704,704,1
|
|
20241015,122600,55926204,701,701,701,701,0
|
|
20241015,122500,55926204,701,701,701,701,0
|
|
20241015,122400,55926204,701,701,701,701,0
|
|
20241015,122300,55926204,701,701,701,701,0
|
|
20241015,122200,55926204,701,701,701,701,0
|
|
20241015,122100,55926204,701,701,701,701,0
|
|
20241015,122000,55926204,701,701,701,701,0
|
|
20241015,121900,55926204,701,701,701,701,0
|
|
20241015,121800,55926204,701,701,701,701,0
|
|
20241015,121700,55926204,701,701,701,701,0
|
|
20241015,121600,55926204,701,701,701,701,0
|
|
20241015,121500,55926204,701,701,701,701,0
|
|
20241015,121400,55926204,701,701,701,701,0
|
|
20241015,121300,55926204,701,701,701,701,0
|
|
20241015,121200,55926204,701,701,701,701,0
|
|
20241015,121100,55926204,701,701,701,701,0
|
|
20241015,121000,55926204,701,701,701,701,0
|
|
20241015,120900,55926204,701,701,701,701,0
|
|
20241015,120800,55926204,701,701,701,701,26
|
|
20241015,120700,55907978,701,701,701,701,0
|
|
20241015,120600,55907978,701,701,701,701,1
|
|
20241015,120500,55907277,702,702,702,702,0
|
|
20241015,120400,55907277,702,702,702,702,1
|
|
20241015,120300,55906575,703,704,704,703,2
|
|
20241015,120200,55905168,703,703,703,703,0
|
|
20241015,120100,55905168,703,703,703,703,0
|
|
20241015,120000,55905168,703,703,703,703,0
|
|
20241015,115900,55905168,703,703,703,703,0
|
|
20241015,115800,55905168,703,702,703,702,27
|
|
20241015,115700,55886213,701,701,701,701,26
|
|
20241015,115600,55867987,702,702,702,702,0
|
|
20241015,115500,55867987,702,702,702,702,0
|
|
20241015,115400,55867987,702,702,702,702,0
|
|
20241015,115300,55867987,702,702,702,702,0
|
|
20241015,115200,55867987,702,702,702,702,0
|
|
20241015,115100,55867987,702,702,702,702,0
|
|
20241015,115000,55867987,702,702,702,702,0
|
|
20241015,114900,55867987,702,702,702,702,0
|
|
20241015,114800,55867987,702,702,702,702,0
|
|
20241015,114700,55867987,702,702,702,702,26
|
|
20241015,114600,55849735,703,702,703,702,24
|
|
20241015,114500,55832886,701,701,701,701,21
|
|
20241015,114400,55818165,701,701,701,701,2
|
|
20241015,114300,55816763,701,701,701,701,0
|
|
20241015,114200,55816763,701,701,701,701,3
|
|
20241015,114100,55814660,702,702,702,702,0
|
|
20241015,114000,55814660,702,702,702,702,0
|
|
20241015,113900,55814660,702,702,702,702,0
|
|
20241015,113800,55814660,702,702,702,702,1
|
|
20241015,113700,55813958,702,702,702,702,0
|
|
20241015,113600,55813958,702,702,702,702,2
|
|
20241015,113500,55812554,703,703,703,703,0
|
|
20241015,113400,55812554,703,703,703,703,100
|
|
20241015,113300,55742254,703,703,703,703,0
|
|
20241015,113200,55742254,703,703,703,703,0
|
|
20241015,113100,55742254,703,703,703,703,2
|
|
20241015,113000,55740848,704,704,704,704,0
|
|
20241015,112900,55740848,704,704,704,704,0
|
|
20241015,112800,55740848,704,704,704,704,0
|
|
20241015,112700,55740848,704,704,704,704,0
|
|
20241015,112600,55740848,704,704,704,704,0
|
|
20241015,112500,55740848,704,704,704,704,0
|
|
20241015,112400,55740848,704,704,704,704,0
|
|
20241015,112300,55740848,704,704,704,704,0
|
|
20241015,112200,55740848,704,704,704,704,0
|
|
20241015,112100,55740848,704,704,704,704,0
|
|
20241015,112000,55740848,704,704,704,704,0
|
|
20241015,111900,55740848,704,704,704,704,0
|
|
20241015,111800,55740848,704,704,704,704,15
|
|
20241015,111700,55730288,704,704,704,704,0
|
|
20241015,111600,55730288,704,704,704,704,2
|
|
20241015,111500,55728880,704,704,704,704,0
|
|
20241015,111400,55728880,704,704,704,704,1
|
|
20241015,111300,55728176,704,704,704,704,0
|
|
20241015,111200,55728176,704,704,704,704,0
|
|
20241015,111100,55728176,704,704,704,704,0
|
|
20241015,111000,55728176,704,704,704,704,0
|
|
20241015,110900,55728176,704,704,704,704,0
|
|
20241015,110800,55728176,704,704,704,704,0
|
|
20241015,110700,55728176,704,704,704,704,11
|
|
20241015,110600,55720432,703,703,703,703,27
|
|
20241015,110500,55701451,704,704,704,704,19
|
|
20241015,110400,55688075,704,704,704,704,0
|
|
20241015,110300,55688075,704,704,704,704,0
|
|
20241015,110200,55688075,704,704,704,704,27
|
|
20241015,110100,55669067,705,705,705,705,0
|
|
20241015,110000,55669067,705,705,705,705,0
|
|
20241015,105900,55669067,705,705,705,705,0
|
|
20241015,105800,55669067,705,705,705,705,0
|
|
20241015,105700,55669067,705,705,705,705,1
|
|
20241015,105600,55668362,705,705,705,705,1
|
|
20241015,105500,55667657,706,706,706,706,0
|
|
20241015,105400,55667657,706,706,706,706,0
|
|
20241015,105300,55667657,706,706,706,706,0
|
|
20241015,105200,55667657,706,705,706,705,27
|
|
20241015,105100,55648621,706,706,706,706,0
|
|
20241015,105000,55648621,706,705,706,705,1864
|
|
20241015,104900,54332663,706,706,706,706,1
|
|
20241015,104800,54331957,706,706,706,706,1
|
|
20241015,104700,54331251,706,706,706,706,0
|
|
20241015,104600,54331251,706,706,706,706,0
|
|
20241015,104500,54331251,706,706,706,706,0
|
|
20241015,104400,54331251,706,706,706,706,0
|
|
20241015,104300,54331251,706,706,706,706,0
|
|
20241015,104200,54331251,706,704,706,704,164
|
|
20241015,104100,54215789,704,704,704,704,89
|
|
20241015,104000,54153133,704,703,704,703,707
|
|
20241015,103900,53655477,703,703,703,703,0
|
|
20241015,103800,53655477,703,703,703,703,1
|
|
20241015,103700,53654774,700,701,701,700,30
|
|
20241015,103600,53633764,703,703,703,703,0
|
|
20241015,103500,53633764,703,702,703,702,37
|
|
20241015,103400,53607789,702,701,702,701,100
|
|
20241015,103300,53537626,702,702,702,702,1
|
|
20241015,103200,53536924,693,693,693,693,0
|
|
20241015,103100,53536924,693,703,703,693,35000
|
|
20241015,103000,29104227,701,701,701,701,0
|
|
20241015,102900,29104227,701,701,701,701,0
|
|
20241015,102800,29104227,701,710,710,701,15000
|
|
20241015,102700,18544493,710,710,710,710,0
|
|
20241015,102600,18544493,710,710,710,710,27
|
|
20241015,102500,18525323,711,711,711,711,3
|
|
20241015,102400,18523190,710,710,710,710,0
|
|
20241015,102300,18523190,710,710,710,710,14
|
|
20241015,102200,18513250,710,710,710,710,0
|
|
20241015,102100,18513250,710,710,710,710,40
|
|
20241015,102000,18484850,708,708,708,708,0
|
|
20241015,101900,18484850,708,708,708,708,0
|
|
20241015,101800,18484850,708,708,708,708,719
|
|
20241015,101700,17975798,708,708,708,708,0
|
|
20241015,101600,17975798,708,708,708,708,1183
|
|
20241015,101500,17138234,708,710,710,708,50
|
|
20241015,101400,17102816,711,711,711,711,0
|
|
20241015,101300,17102816,711,711,711,711,0
|
|
20241015,101200,17102816,711,711,711,711,0
|
|
20241015,101100,17102816,711,711,711,711,1
|
|
20241015,101000,17102105,712,712,712,712,0
|
|
20241015,100900,17102105,712,712,712,712,1
|
|
20241015,100800,17101393,710,710,710,710,0
|
|
20241015,100700,17101393,710,710,710,710,0
|
|
20241015,100600,17101393,710,710,710,710,0
|
|
20241015,100500,17101393,710,710,710,710,0
|
|
20241015,100400,17101393,710,710,710,710,0
|
|
20241015,100300,17101393,710,710,710,710,0
|
|
20241015,100200,17101393,710,710,710,710,0
|
|
20241015,100100,17101393,710,710,710,710,0
|
|
20241015,100000,17101393,710,710,710,710,0
|
|
20241015,095900,17101393,710,710,710,710,0
|
|
20241015,095800,17101393,710,710,710,710,0
|
|
20241015,095700,17101393,710,710,710,710,0
|
|
20241015,095600,17101393,710,710,710,710,0
|
|
20241015,095500,17101393,710,710,710,710,0
|
|
20241015,095400,17101393,710,710,710,710,0
|
|
20241015,095300,17101393,710,710,710,710,0
|
|
20241015,095200,17101393,710,710,710,710,0
|
|
20241015,095100,17101393,710,710,710,710,0
|
|
20241015,095000,17101393,710,710,710,710,0
|
|
20241015,094900,17101393,710,710,710,710,0
|
|
20241015,094800,17101393,710,710,710,710,0
|
|
20241015,094700,17101393,710,710,710,710,0
|
|
20241015,094600,17101393,710,710,710,710,383
|
|
20241015,094500,16829463,710,710,710,710,0
|
|
20241015,094400,16829463,710,710,710,710,0
|
|
20241015,094300,16829463,710,710,710,710,110
|
|
20241015,094200,16751363,710,710,710,710,0
|
|
20241015,094100,16751363,710,710,710,710,0
|
|
20241015,094000,16751363,710,712,712,710,2530
|
|
20241015,093900,14953060,716,716,716,716,3
|
|
20241015,093800,14950912,716,716,716,716,1
|
|
20241015,093700,14950196,715,715,715,715,100
|
|
20241015,093600,14878696,715,715,715,715,3
|
|
20241015,093500,14876551,716,716,716,716,1
|
|
20241015,093400,14875835,717,716,717,716,911
|
|
20241015,093300,14223553,716,717,717,716,2514
|
|
20241015,093200,12422507,718,718,718,718,1
|
|
20241015,093100,12421789,718,718,718,718,1
|
|
20241015,093000,12421071,719,719,719,719,0
|
|
20241015,092900,12421071,719,719,719,719,2777
|
|
20241015,092800,10424408,719,719,719,719,244
|
|
20241015,092700,10248972,719,717,719,717,2
|
|
20241015,092600,10247536,717,717,717,717,252
|
|
20241015,092500,10066852,717,717,717,717,1
|
|
20241015,092400,10066135,716,716,716,716,150
|
|
20241015,092300,9958735,716,716,716,716,665
|
|
20241015,092200,9482595,717,716,717,716,6702
|
|
20241015,092100,4677963,716,716,716,716,0
|
|
20241015,092000,4677963,716,716,716,716,0
|
|
20241015,091900,4677963,716,713,716,713,140
|
|
20241015,091800,4577945,707,707,707,707,0
|
|
20241015,091700,4577945,707,707,707,707,0
|
|
20241015,091600,4577945,707,707,707,707,328
|
|
20241015,091500,4346049,708,708,708,708,0
|
|
20241015,091400,4346049,708,708,708,708,1314
|
|
20241015,091300,3415737,708,708,708,708,0
|
|
20241015,091200,3415737,708,712,712,708,19
|
|
20241015,091100,3402275,713,713,713,713,0
|
|
20241015,091000,3402275,713,713,713,713,1
|
|
20241015,090900,3401562,717,717,717,717,0
|
|
20241015,090800,3401562,717,717,717,717,0
|
|
20241015,090700,3401562,717,717,717,717,0
|
|
20241015,090600,3401562,717,717,717,717,0
|
|
20241015,090500,3401562,717,717,717,717,0
|
|
20241015,090400,3401562,717,717,717,717,0
|
|
20241015,090300,3401562,717,717,717,717,3743
|
|
20241015,090200,717831,717,717,718,708,874
|
|
20241015,090100,95125,718,717,718,717,100
|
|
20241015,090000,23375,719,708,719,708,33
|