576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,183300,91409054,727,727,727,727,72
|
|
20241017,183200,91409054,727,727,727,727,0
|
|
20241017,183100,91409054,727,727,727,727,0
|
|
20241017,183000,91409054,727,727,727,727,0
|
|
20241017,182900,91409054,727,727,727,727,0
|
|
20241017,182800,91409054,727,727,727,727,0
|
|
20241017,182700,91409054,727,727,727,727,0
|
|
20241017,182600,91409054,727,727,727,727,0
|
|
20241017,182500,91409054,727,727,727,727,0
|
|
20241017,182400,91409054,727,727,727,727,0
|
|
20241017,182300,91409054,727,727,727,727,0
|
|
20241017,182200,91409054,727,727,727,727,0
|
|
20241017,182100,91409054,727,727,727,727,0
|
|
20241017,182000,91409054,727,727,727,727,0
|
|
20241017,181900,91409054,727,727,727,727,0
|
|
20241017,181800,91409054,727,727,727,727,0
|
|
20241017,181700,91409054,727,727,727,727,0
|
|
20241017,181600,91409054,727,727,727,727,0
|
|
20241017,181500,91409054,727,727,727,727,0
|
|
20241017,181400,91409054,727,727,727,727,0
|
|
20241017,181300,91409054,727,727,727,727,0
|
|
20241017,181200,91409054,727,727,727,727,0
|
|
20241017,181100,91409054,727,727,727,727,0
|
|
20241017,181000,91409054,727,727,727,727,0
|
|
20241017,180900,91409054,727,727,727,727,0
|
|
20241017,180800,91409054,727,727,727,727,0
|
|
20241017,180700,91409054,727,727,727,727,0
|
|
20241017,180600,91409054,727,727,727,727,0
|
|
20241017,180500,91409054,727,727,727,727,0
|
|
20241017,180400,91409054,727,727,727,727,0
|
|
20241017,180300,91409054,727,727,727,727,72
|
|
20241017,180200,91409054,727,727,727,727,0
|
|
20241017,180100,91409054,727,727,727,727,0
|
|
20241017,180000,91409054,727,727,727,727,0
|
|
20241017,175900,91409054,727,727,727,727,0
|
|
20241017,175800,91409054,727,727,727,727,0
|
|
20241017,175700,91409054,727,727,727,727,0
|
|
20241017,175600,91409054,727,727,727,727,0
|
|
20241017,175500,91409054,727,727,727,727,0
|
|
20241017,175400,91409054,727,727,727,727,0
|
|
20241017,175300,91409054,727,727,727,727,0
|
|
20241017,175200,91409054,727,727,727,727,0
|
|
20241017,175100,91409054,727,727,727,727,0
|
|
20241017,175000,91409054,727,727,727,727,0
|
|
20241017,174900,91409054,727,727,727,727,0
|
|
20241017,174800,91409054,727,727,727,727,0
|
|
20241017,174700,91409054,727,727,727,727,0
|
|
20241017,174600,91409054,727,727,727,727,0
|
|
20241017,174500,91409054,727,727,727,727,0
|
|
20241017,174400,91409054,727,727,727,727,0
|
|
20241017,174300,91409054,727,727,727,727,0
|
|
20241017,174200,91409054,727,727,727,727,0
|
|
20241017,174100,91409054,727,727,727,727,0
|
|
20241017,174000,91409054,727,727,727,727,0
|
|
20241017,173900,91409054,727,727,727,727,0
|
|
20241017,173800,91409054,727,727,727,727,0
|
|
20241017,173700,91409054,727,727,727,727,0
|
|
20241017,173600,91409054,727,727,727,727,0
|
|
20241017,173500,91409054,727,727,727,727,0
|
|
20241017,173400,91409054,727,727,727,727,0
|
|
20241017,173300,91409054,727,727,727,727,72
|
|
20241017,173200,91409054,727,727,727,727,0
|
|
20241017,173100,91409054,727,727,727,727,0
|
|
20241017,173000,91409054,727,727,727,727,0
|
|
20241017,172900,91409054,727,727,727,727,0
|
|
20241017,172800,91409054,727,727,727,727,0
|
|
20241017,172700,91409054,727,727,727,727,0
|
|
20241017,172600,91409054,727,727,727,727,0
|
|
20241017,172500,91409054,727,727,727,727,0
|
|
20241017,172400,91409054,727,727,727,727,0
|
|
20241017,172300,91409054,727,727,727,727,0
|
|
20241017,172200,91409054,727,727,727,727,0
|
|
20241017,172100,91409054,727,727,727,727,0
|
|
20241017,172000,91409054,727,727,727,727,0
|
|
20241017,171900,91409054,727,727,727,727,0
|
|
20241017,171800,91409054,727,727,727,727,0
|
|
20241017,171700,91409054,727,727,727,727,0
|
|
20241017,171600,91409054,727,727,727,727,0
|
|
20241017,171500,91409054,727,727,727,727,0
|
|
20241017,171400,91409054,727,727,727,727,0
|
|
20241017,171300,91409054,727,727,727,727,0
|
|
20241017,171200,91409054,727,727,727,727,0
|
|
20241017,171100,91409054,727,727,727,727,0
|
|
20241017,171000,91409054,727,727,727,727,0
|
|
20241017,170900,91409054,727,727,727,727,0
|
|
20241017,170800,91409054,727,727,727,727,0
|
|
20241017,170700,91409054,727,727,727,727,0
|
|
20241017,170600,91409054,727,727,727,727,0
|
|
20241017,170500,91409054,727,727,727,727,0
|
|
20241017,170400,91409054,727,727,727,727,0
|
|
20241017,170300,91409054,727,727,727,727,72
|
|
20241017,170200,91409054,727,727,727,727,0
|
|
20241017,170100,91409054,727,727,727,727,0
|
|
20241017,170000,91409054,727,727,727,727,0
|
|
20241017,165900,91409054,727,727,727,727,0
|
|
20241017,165800,91409054,727,727,727,727,0
|
|
20241017,165700,91409054,727,727,727,727,0
|
|
20241017,165600,91409054,727,727,727,727,0
|
|
20241017,165500,91409054,727,727,727,727,0
|
|
20241017,165400,91409054,727,727,727,727,0
|
|
20241017,165300,91409054,727,727,727,727,0
|
|
20241017,165200,91409054,727,727,727,727,0
|
|
20241017,165100,91409054,727,727,727,727,0
|
|
20241017,165000,91409054,727,727,727,727,0
|
|
20241017,164900,91409054,727,727,727,727,0
|
|
20241017,164800,91409054,727,727,727,727,0
|
|
20241017,164700,91409054,727,727,727,727,0
|
|
20241017,164600,91409054,727,727,727,727,0
|
|
20241017,164500,91409054,727,727,727,727,0
|
|
20241017,164400,91409054,727,727,727,727,0
|
|
20241017,164300,91409054,727,727,727,727,0
|
|
20241017,164200,91409054,727,727,727,727,0
|
|
20241017,164100,91409054,727,727,727,727,0
|
|
20241017,164000,91409054,727,727,727,727,0
|
|
20241017,163900,91409054,727,727,727,727,0
|
|
20241017,163800,91409054,727,727,727,727,0
|
|
20241017,163700,91409054,727,727,727,727,0
|
|
20241017,163600,91409054,727,727,727,727,0
|
|
20241017,163500,91409054,727,727,727,727,0
|
|
20241017,163400,91409054,727,727,727,727,0
|
|
20241017,163300,91409054,727,727,727,727,72
|
|
20241017,163200,91409054,727,727,727,727,0
|
|
20241017,163100,91409054,727,727,727,727,0
|
|
20241017,163000,91409054,727,727,727,727,0
|
|
20241017,162900,91409054,727,727,727,727,0
|
|
20241017,162800,91409054,727,727,727,727,0
|
|
20241017,162700,91409054,727,727,727,727,0
|
|
20241017,162600,91409054,727,727,727,727,0
|
|
20241017,162500,91409054,727,727,727,727,0
|
|
20241017,162400,91409054,727,727,727,727,0
|
|
20241017,162300,91409054,727,727,727,727,0
|
|
20241017,162200,91409054,727,727,727,727,0
|
|
20241017,162100,91409054,727,727,727,727,0
|
|
20241017,162000,91409054,727,727,727,727,0
|
|
20241017,161900,91409054,727,727,727,727,0
|
|
20241017,161800,91409054,727,727,727,727,0
|
|
20241017,161700,91409054,727,727,727,727,0
|
|
20241017,161600,91409054,727,727,727,727,0
|
|
20241017,161500,91409054,727,727,727,727,0
|
|
20241017,161400,91409054,727,727,727,727,0
|
|
20241017,161300,91409054,727,727,727,727,0
|
|
20241017,161200,91409054,727,727,727,727,0
|
|
20241017,161100,91409054,727,727,727,727,0
|
|
20241017,161000,91409054,727,727,727,727,0
|
|
20241017,160900,91409054,727,727,727,727,0
|
|
20241017,160800,91409054,727,727,727,727,0
|
|
20241017,160700,91409054,727,727,727,727,0
|
|
20241017,160600,91409054,727,727,727,727,0
|
|
20241017,160500,91409054,727,727,727,727,0
|
|
20241017,160400,91409054,727,727,727,727,0
|
|
20241017,160300,91409054,727,727,727,727,72
|
|
20241017,160200,91409054,727,727,727,727,0
|
|
20241017,160100,91409054,727,727,727,727,0
|
|
20241017,160000,91409054,727,727,727,727,0
|
|
20241017,155900,91409054,727,727,727,727,0
|
|
20241017,155800,91409054,727,727,727,727,0
|
|
20241017,155700,91409054,727,727,727,727,0
|
|
20241017,155600,91409054,727,727,727,727,0
|
|
20241017,155500,91409054,727,727,727,727,0
|
|
20241017,155400,91409054,727,727,727,727,0
|
|
20241017,155300,91409054,727,727,727,727,0
|
|
20241017,155200,91409054,727,727,727,727,0
|
|
20241017,155100,91409054,727,727,727,727,0
|
|
20241017,155000,91409054,727,727,727,727,0
|
|
20241017,154900,91409054,727,727,727,727,0
|
|
20241017,154800,91409054,727,727,727,727,0
|
|
20241017,154700,91409054,727,727,727,727,0
|
|
20241017,154600,91409054,727,727,727,727,0
|
|
20241017,154500,91409054,727,727,727,727,0
|
|
20241017,154400,91409054,727,727,727,727,0
|
|
20241017,154300,91409054,727,727,727,727,0
|
|
20241017,154200,91409054,727,727,727,727,0
|
|
20241017,154100,91409054,727,727,727,727,0
|
|
20241017,154000,91409054,727,727,727,727,0
|
|
20241017,153900,91409054,727,727,727,727,0
|
|
20241017,153800,91409054,727,727,727,727,0
|
|
20241017,153700,91409054,727,727,727,727,0
|
|
20241017,153600,91409054,727,727,727,727,0
|
|
20241017,153500,91409054,727,727,727,727,0
|
|
20241017,153400,91409054,727,727,727,727,0
|
|
20241017,153300,91409054,727,727,727,727,72
|
|
20241017,153200,91409054,727,727,727,727,0
|
|
20241017,153100,91409054,727,727,727,727,0
|
|
20241017,153000,91409054,727,727,727,727,72
|
|
20241017,152900,91356710,727,727,727,727,0
|
|
20241017,152800,91356710,727,727,727,727,0
|
|
20241017,152700,91356710,727,727,727,727,0
|
|
20241017,152600,91356710,727,727,727,727,0
|
|
20241017,152500,91356710,727,727,727,727,0
|
|
20241017,152400,91356710,727,727,727,727,0
|
|
20241017,152300,91356710,727,727,727,727,0
|
|
20241017,152200,91356710,727,727,727,727,0
|
|
20241017,152100,91356710,727,727,727,727,0
|
|
20241017,152000,91356710,727,727,727,727,0
|
|
20241017,151900,91356710,727,727,727,727,0
|
|
20241017,151800,91356710,727,727,727,727,64
|
|
20241017,151700,91310182,727,727,727,727,0
|
|
20241017,151600,91310182,727,727,727,727,82
|
|
20241017,151500,91250568,727,727,727,727,0
|
|
20241017,151400,91250568,727,727,727,727,0
|
|
20241017,151300,91250568,727,727,727,727,0
|
|
20241017,151200,91250568,727,726,727,726,196
|
|
20241017,151100,91108106,727,727,727,727,0
|
|
20241017,151000,91108106,727,727,727,727,0
|
|
20241017,150900,91108106,727,727,727,727,0
|
|
20241017,150800,91108106,727,727,727,727,0
|
|
20241017,150700,91108106,727,727,727,727,1000
|
|
20241017,150600,90381106,726,726,726,726,720
|
|
20241017,150500,89858386,726,726,726,726,1
|
|
20241017,150400,89857660,727,727,727,727,0
|
|
20241017,150300,89857660,727,727,727,727,0
|
|
20241017,150200,89857660,727,727,727,727,0
|
|
20241017,150100,89857660,727,727,727,727,53
|
|
20241017,150000,89819129,726,726,726,726,82
|
|
20241017,145900,89759597,726,726,726,726,0
|
|
20241017,145800,89759597,726,726,726,726,0
|
|
20241017,145700,89759597,726,727,727,726,22
|
|
20241017,145600,89743615,726,726,726,726,0
|
|
20241017,145500,89743615,726,726,726,726,0
|
|
20241017,145400,89743615,726,726,726,726,0
|
|
20241017,145300,89743615,726,726,726,726,0
|
|
20241017,145200,89743615,726,726,726,726,0
|
|
20241017,145100,89743615,726,726,726,726,12
|
|
20241017,145000,89734903,726,726,726,726,0
|
|
20241017,144900,89734903,726,726,726,726,12
|
|
20241017,144800,89726191,727,727,727,727,0
|
|
20241017,144700,89726191,727,727,727,727,0
|
|
20241017,144600,89726191,727,727,727,727,0
|
|
20241017,144500,89726191,727,727,727,727,0
|
|
20241017,144400,89726191,727,727,727,727,0
|
|
20241017,144300,89726191,727,726,727,726,1001
|
|
20241017,144200,88998490,727,727,727,727,0
|
|
20241017,144100,88998490,727,727,727,727,1
|
|
20241017,144000,88997763,727,727,727,727,0
|
|
20241017,143900,88997763,727,726,727,726,20
|
|
20241017,143800,88983237,728,728,728,728,0
|
|
20241017,143700,88983237,728,728,728,728,0
|
|
20241017,143600,88983237,728,728,728,728,0
|
|
20241017,143500,88983237,728,728,728,728,0
|
|
20241017,143400,88983237,728,728,728,728,0
|
|
20241017,143300,88983237,728,728,728,728,0
|
|
20241017,143200,88983237,728,728,728,728,0
|
|
20241017,143100,88983237,728,728,728,728,0
|
|
20241017,143000,88983237,728,728,728,728,0
|
|
20241017,142900,88983237,728,728,728,728,0
|
|
20241017,142800,88983237,728,728,728,728,0
|
|
20241017,142700,88983237,728,728,728,728,0
|
|
20241017,142600,88983237,728,728,728,728,0
|
|
20241017,142500,88983237,728,728,728,728,0
|
|
20241017,142400,88983237,728,725,728,725,2
|
|
20241017,142300,88981784,729,729,729,729,0
|
|
20241017,142200,88981784,729,729,729,729,0
|
|
20241017,142100,88981784,729,729,729,729,0
|
|
20241017,142000,88981784,729,729,729,729,0
|
|
20241017,141900,88981784,729,729,729,729,0
|
|
20241017,141800,88981784,729,729,729,729,5
|
|
20241017,141700,88978139,728,727,728,727,35650
|
|
20241017,141600,63024952,728,728,728,728,0
|
|
20241017,141500,63024952,728,728,728,728,0
|
|
20241017,141400,63024952,728,728,728,728,0
|
|
20241017,141300,63024952,728,728,728,728,0
|
|
20241017,141200,63024952,728,728,728,728,69
|
|
20241017,141100,62974720,729,727,729,727,2000
|
|
20241017,141000,61516995,729,729,729,729,0
|
|
20241017,140900,61516995,729,729,729,729,0
|
|
20241017,140800,61516995,729,729,729,729,0
|
|
20241017,140700,61516995,729,729,729,729,0
|
|
20241017,140600,61516995,729,729,729,729,0
|
|
20241017,140500,61516995,729,729,729,729,0
|
|
20241017,140400,61516995,729,729,729,729,0
|
|
20241017,140300,61516995,729,729,729,729,0
|
|
20241017,140200,61516995,729,729,729,729,10
|
|
20241017,140100,61509705,726,726,726,726,1
|
|
20241017,140000,61508979,728,728,728,728,0
|
|
20241017,135900,61508979,728,728,728,728,0
|
|
20241017,135800,61508979,728,728,728,728,0
|
|
20241017,135700,61508979,728,728,728,728,0
|
|
20241017,135600,61508979,728,728,728,728,0
|
|
20241017,135500,61508979,728,728,728,728,10
|
|
20241017,135400,61501699,727,727,727,727,1
|
|
20241017,135300,61500972,728,728,728,728,0
|
|
20241017,135200,61500972,728,728,728,728,1
|
|
20241017,135100,61500244,729,729,729,729,1
|
|
20241017,135000,61499515,724,728,728,724,21637
|
|
20241017,134900,45823937,729,729,729,729,1
|
|
20241017,134800,45823208,728,728,728,728,7
|
|
20241017,134700,45818112,728,728,728,728,1
|
|
20241017,134600,45817384,728,727,728,727,14
|
|
20241017,134500,45807205,728,728,728,728,1
|
|
20241017,134400,45806477,729,729,729,729,0
|
|
20241017,134300,45806477,729,729,729,729,0
|
|
20241017,134200,45806477,729,728,729,728,6
|
|
20241017,134100,45802108,727,727,727,727,13
|
|
20241017,134000,45792657,727,727,727,727,0
|
|
20241017,133900,45792657,727,727,727,727,238
|
|
20241017,133800,45619631,727,727,727,727,0
|
|
20241017,133700,45619631,727,727,727,727,4
|
|
20241017,133600,45616723,728,728,728,728,8
|
|
20241017,133500,45610899,728,728,728,728,42
|
|
20241017,133400,45580323,727,727,727,727,0
|
|
20241017,133300,45580323,727,727,727,727,0
|
|
20241017,133200,45580323,727,727,727,727,0
|
|
20241017,133100,45580323,727,727,727,727,13
|
|
20241017,133000,45570872,728,728,728,728,0
|
|
20241017,132900,45570872,728,728,728,728,1
|
|
20241017,132800,45570144,728,728,728,728,0
|
|
20241017,132700,45570144,728,727,728,727,465
|
|
20241017,132600,45232079,728,728,728,728,1
|
|
20241017,132500,45231351,728,727,728,727,2000
|
|
20241017,132400,43775625,727,727,727,727,500
|
|
20241017,132300,43412125,727,727,727,727,0
|
|
20241017,132200,43412125,727,726,727,726,1500
|
|
20241017,132100,42321713,725,726,726,725,660
|
|
20241017,132000,41843203,725,725,725,725,0
|
|
20241017,131900,41843203,725,725,725,725,0
|
|
20241017,131800,41843203,725,725,725,725,0
|
|
20241017,131700,41843203,725,725,725,725,2257
|
|
20241017,131600,40206878,726,726,726,726,0
|
|
20241017,131500,40206878,726,726,726,726,0
|
|
20241017,131400,40206878,726,726,726,726,0
|
|
20241017,131300,40206878,726,726,726,726,4
|
|
20241017,131200,40203974,727,727,727,727,0
|
|
20241017,131100,40203974,727,727,727,727,0
|
|
20241017,131000,40203974,727,727,727,727,0
|
|
20241017,130900,40203974,727,727,727,727,0
|
|
20241017,130800,40203974,727,727,727,727,0
|
|
20241017,130700,40203974,727,727,727,727,0
|
|
20241017,130600,40203974,727,727,727,727,300
|
|
20241017,130500,39985874,727,727,727,727,0
|
|
20241017,130400,39985874,727,727,727,727,0
|
|
20241017,130300,39985874,727,727,727,727,300
|
|
20241017,130200,39767774,727,727,727,727,0
|
|
20241017,130100,39767774,727,727,727,727,0
|
|
20241017,130000,39767774,727,727,727,727,0
|
|
20241017,125900,39767774,727,727,727,727,0
|
|
20241017,125800,39767774,727,727,727,727,0
|
|
20241017,125700,39767774,727,727,727,727,0
|
|
20241017,125600,39767774,727,727,727,727,0
|
|
20241017,125500,39767774,727,727,727,727,0
|
|
20241017,125400,39767774,727,727,727,727,0
|
|
20241017,125300,39767774,727,727,727,727,0
|
|
20241017,125200,39767774,727,727,727,727,1
|
|
20241017,125100,39767047,728,728,728,728,0
|
|
20241017,125000,39767047,728,728,728,728,0
|
|
20241017,124900,39767047,728,728,728,728,21
|
|
20241017,124800,39751759,727,727,727,727,0
|
|
20241017,124700,39751759,727,727,727,727,0
|
|
20241017,124600,39751759,727,727,727,727,0
|
|
20241017,124500,39751759,727,727,727,727,0
|
|
20241017,124400,39751759,727,727,727,727,999
|
|
20241017,124300,39025486,727,725,727,725,14
|
|
20241017,124200,39015333,725,725,725,725,0
|
|
20241017,124100,39015333,725,725,725,725,0
|
|
20241017,124000,39015333,725,725,725,725,0
|
|
20241017,123900,39015333,725,725,725,725,0
|
|
20241017,123800,39015333,725,725,725,725,500
|
|
20241017,123700,38652833,725,725,725,725,0
|
|
20241017,123600,38652833,725,725,725,725,0
|
|
20241017,123500,38652833,725,725,725,725,0
|
|
20241017,123400,38652833,725,725,725,725,0
|
|
20241017,123300,38652833,725,725,725,725,0
|
|
20241017,123200,38652833,725,725,725,725,0
|
|
20241017,123100,38652833,725,725,725,725,0
|
|
20241017,123000,38652833,725,725,725,725,1
|
|
20241017,122900,38652108,725,725,725,725,0
|
|
20241017,122800,38652108,725,725,725,725,0
|
|
20241017,122700,38652108,725,725,725,725,4139
|
|
20241017,122600,35651333,725,725,725,725,14
|
|
20241017,122500,35641183,725,725,725,725,0
|
|
20241017,122400,35641183,725,725,725,725,0
|
|
20241017,122300,35641183,725,725,725,725,0
|
|
20241017,122200,35641183,725,725,725,725,0
|
|
20241017,122100,35641183,725,725,725,725,0
|
|
20241017,122000,35641183,725,725,725,725,0
|
|
20241017,121900,35641183,725,725,725,725,0
|
|
20241017,121800,35641183,725,725,725,725,0
|
|
20241017,121700,35641183,725,725,725,725,0
|
|
20241017,121600,35641183,725,725,725,725,0
|
|
20241017,121500,35641183,725,725,725,725,0
|
|
20241017,121400,35641183,725,725,725,725,0
|
|
20241017,121300,35641183,725,725,725,725,0
|
|
20241017,121200,35641183,725,725,725,725,0
|
|
20241017,121100,35641183,725,725,725,725,0
|
|
20241017,121000,35641183,725,725,725,725,0
|
|
20241017,120900,35641183,725,725,725,725,0
|
|
20241017,120800,35641183,725,725,725,725,0
|
|
20241017,120700,35641183,725,725,725,725,0
|
|
20241017,120600,35641183,725,725,725,725,0
|
|
20241017,120500,35641183,725,725,725,725,0
|
|
20241017,120400,35641183,725,725,725,725,0
|
|
20241017,120300,35641183,725,725,725,725,0
|
|
20241017,120200,35641183,725,725,725,725,0
|
|
20241017,120100,35641183,725,725,725,725,0
|
|
20241017,120000,35641183,725,725,725,725,1
|
|
20241017,115900,35640458,725,725,725,725,1
|
|
20241017,115800,35639733,722,725,725,722,1865
|
|
20241017,115700,34291903,725,725,725,725,0
|
|
20241017,115600,34291903,725,725,725,725,0
|
|
20241017,115500,34291903,725,724,725,724,82
|
|
20241017,115400,34232493,725,725,725,725,0
|
|
20241017,115300,34232493,725,725,725,725,0
|
|
20241017,115200,34232493,725,725,725,725,0
|
|
20241017,115100,34232493,725,725,725,725,0
|
|
20241017,115000,34232493,725,725,725,725,0
|
|
20241017,114900,34232493,725,725,725,725,0
|
|
20241017,114800,34232493,725,725,725,725,0
|
|
20241017,114700,34232493,725,725,725,725,0
|
|
20241017,114600,34232493,725,725,725,725,0
|
|
20241017,114500,34232493,725,725,725,725,0
|
|
20241017,114400,34232493,725,725,725,725,0
|
|
20241017,114300,34232493,725,725,725,725,0
|
|
20241017,114200,34232493,725,725,725,725,0
|
|
20241017,114100,34232493,725,725,725,725,0
|
|
20241017,114000,34232493,725,725,725,725,0
|
|
20241017,113900,34232493,725,725,725,725,0
|
|
20241017,113800,34232493,725,725,725,725,3
|
|
20241017,113700,34230318,725,725,725,725,0
|
|
20241017,113600,34230318,725,724,725,724,394
|
|
20241017,113500,33944980,724,724,724,724,2
|
|
20241017,113400,33943532,725,725,725,725,12
|
|
20241017,113300,33934832,725,725,725,725,0
|
|
20241017,113200,33934832,725,725,725,725,0
|
|
20241017,113100,33934832,725,725,725,725,0
|
|
20241017,113000,33934832,725,725,725,725,0
|
|
20241017,112900,33934832,725,725,725,725,1
|
|
20241017,112800,33934107,725,725,725,725,0
|
|
20241017,112700,33934107,725,725,725,725,1500
|
|
20241017,112600,32846607,725,725,725,725,0
|
|
20241017,112500,32846607,725,725,725,725,0
|
|
20241017,112400,32846607,725,725,725,725,0
|
|
20241017,112300,32846607,725,725,725,725,0
|
|
20241017,112200,32846607,725,725,725,725,0
|
|
20241017,112100,32846607,725,725,725,725,0
|
|
20241017,112000,32846607,725,725,725,725,0
|
|
20241017,111900,32846607,725,725,725,725,0
|
|
20241017,111800,32846607,725,725,725,725,2
|
|
20241017,111700,32845157,721,724,724,721,25
|
|
20241017,111600,32827124,725,725,725,725,0
|
|
20241017,111500,32827124,725,725,725,725,0
|
|
20241017,111400,32827124,725,725,725,725,0
|
|
20241017,111300,32827124,725,725,725,725,0
|
|
20241017,111200,32827124,725,725,725,725,0
|
|
20241017,111100,32827124,725,725,725,725,0
|
|
20241017,111000,32827124,725,725,725,725,0
|
|
20241017,110900,32827124,725,725,725,725,1
|
|
20241017,110800,32826399,723,723,723,723,0
|
|
20241017,110700,32826399,723,723,723,723,0
|
|
20241017,110600,32826399,723,723,723,723,0
|
|
20241017,110500,32826399,723,723,723,723,0
|
|
20241017,110400,32826399,723,723,723,723,0
|
|
20241017,110300,32826399,723,723,723,723,0
|
|
20241017,110200,32826399,723,723,723,723,0
|
|
20241017,110100,32826399,723,723,723,723,0
|
|
20241017,110000,32826399,723,723,723,723,0
|
|
20241017,105900,32826399,723,723,723,723,0
|
|
20241017,105800,32826399,723,723,723,723,0
|
|
20241017,105700,32826399,723,723,723,723,0
|
|
20241017,105600,32826399,723,723,723,723,0
|
|
20241017,105500,32826399,723,723,723,723,0
|
|
20241017,105400,32826399,723,723,723,723,0
|
|
20241017,105300,32826399,723,723,723,723,0
|
|
20241017,105200,32826399,723,723,723,723,0
|
|
20241017,105100,32826399,723,723,723,723,1
|
|
20241017,105000,32825676,724,724,724,724,0
|
|
20241017,104900,32825676,724,724,724,724,0
|
|
20241017,104800,32825676,724,724,724,724,1
|
|
20241017,104700,32824952,723,723,723,723,2
|
|
20241017,104600,32823506,723,724,724,723,13
|
|
20241017,104500,32814105,724,724,724,724,0
|
|
20241017,104400,32814105,724,724,724,724,1
|
|
20241017,104300,32813381,725,725,725,725,0
|
|
20241017,104200,32813381,725,725,725,724,3
|
|
20241017,104100,32811207,721,721,721,721,0
|
|
20241017,104000,32811207,721,721,721,721,0
|
|
20241017,103900,32811207,721,721,721,721,0
|
|
20241017,103800,32811207,721,722,722,721,111
|
|
20241017,103700,32731175,721,721,721,721,0
|
|
20241017,103600,32731175,721,721,721,721,0
|
|
20241017,103500,32731175,721,721,721,721,4
|
|
20241017,103400,32728291,728,728,728,728,0
|
|
20241017,103300,32728291,728,728,728,728,0
|
|
20241017,103200,32728291,728,728,728,728,0
|
|
20241017,103100,32728291,728,728,728,728,0
|
|
20241017,103000,32728291,728,728,728,728,0
|
|
20241017,102900,32728291,728,728,728,728,0
|
|
20241017,102800,32728291,728,728,728,728,0
|
|
20241017,102700,32728291,728,728,728,728,0
|
|
20241017,102600,32728291,728,728,728,728,0
|
|
20241017,102500,32728291,728,728,728,728,0
|
|
20241017,102400,32728291,728,728,728,728,1000
|
|
20241017,102300,32000291,729,725,729,725,3000
|
|
20241017,102200,29817315,725,718,725,718,1001
|
|
20241017,102100,29094881,718,718,718,718,1
|
|
20241017,102000,29094163,719,719,719,719,1
|
|
20241017,101900,29093444,719,719,719,719,1
|
|
20241017,101800,29092725,717,718,718,717,500
|
|
20241017,101700,28734085,717,718,718,717,141
|
|
20241017,101600,28632972,718,719,719,718,767
|
|
20241017,101500,28082128,720,720,720,720,0
|
|
20241017,101400,28082128,720,720,720,720,0
|
|
20241017,101300,28082128,720,720,720,720,0
|
|
20241017,101200,28082128,720,720,720,720,414
|
|
20241017,101100,27784048,720,717,720,717,132
|
|
20241017,101000,27689024,712,712,712,712,73
|
|
20241017,100900,27637048,710,706,710,706,5367
|
|
20241017,100800,23826938,707,707,707,707,0
|
|
20241017,100700,23826938,707,707,707,707,0
|
|
20241017,100600,23826938,707,707,707,707,0
|
|
20241017,100500,23826938,707,707,707,707,0
|
|
20241017,100400,23826938,707,707,707,707,0
|
|
20241017,100300,23826938,707,706,707,706,2647
|
|
20241017,100200,21955510,707,707,707,707,202
|
|
20241017,100100,21812696,709,709,709,709,0
|
|
20241017,100000,21812696,709,709,709,709,0
|
|
20241017,095900,21812696,709,709,709,709,0
|
|
20241017,095800,21812696,709,709,709,709,1
|
|
20241017,095700,21811987,710,709,710,709,2
|
|
20241017,095600,21810568,710,712,712,709,3
|
|
20241017,095500,21808437,708,713,713,697,12087
|
|
20241017,095400,13276959,719,719,719,719,362
|
|
20241017,095300,13016681,683,683,683,683,0
|
|
20241017,095200,13016681,683,683,683,683,0
|
|
20241017,095100,13016681,683,726,726,683,10743
|
|
20241017,095000,5328450,726,726,726,726,0
|
|
20241017,094900,5328450,726,726,726,726,0
|
|
20241017,094800,5328450,726,726,726,726,78
|
|
20241017,094700,5271822,726,726,726,726,199
|
|
20241017,094600,5127348,726,726,726,726,0
|
|
20241017,094500,5127348,726,726,726,726,0
|
|
20241017,094400,5127348,726,726,726,726,0
|
|
20241017,094300,5127348,726,726,726,726,18
|
|
20241017,094200,5114280,726,726,726,726,0
|
|
20241017,094100,5114280,726,726,726,726,0
|
|
20241017,094000,5114280,726,726,726,726,1
|
|
20241017,093900,5113554,726,726,726,726,0
|
|
20241017,093800,5113554,726,726,726,726,0
|
|
20241017,093700,5113554,726,726,726,726,0
|
|
20241017,093600,5113554,726,726,726,726,0
|
|
20241017,093500,5113554,726,726,726,726,0
|
|
20241017,093400,5113554,726,726,726,726,1
|
|
20241017,093300,5112828,727,727,727,727,1
|
|
20241017,093200,5112101,727,727,727,726,9
|
|
20241017,093100,5105559,723,723,723,723,0
|
|
20241017,093000,5105559,723,724,724,723,300
|
|
20241017,092900,4888525,724,726,726,724,300
|
|
20241017,092800,4670901,727,727,727,727,0
|
|
20241017,092700,4670901,727,727,727,727,0
|
|
20241017,092600,4670901,727,727,727,727,1
|
|
20241017,092500,4670174,726,726,726,726,0
|
|
20241017,092400,4670174,726,726,726,726,10
|
|
20241017,092300,4662914,727,727,727,727,1
|
|
20241017,092200,4662187,727,727,727,727,0
|
|
20241017,092100,4662187,727,727,727,727,0
|
|
20241017,092000,4662187,727,727,727,727,1
|
|
20241017,091900,4661460,727,727,727,727,0
|
|
20241017,091800,4661460,727,727,727,727,0
|
|
20241017,091700,4661460,727,727,727,727,0
|
|
20241017,091600,4661460,727,727,727,727,0
|
|
20241017,091500,4661460,727,726,727,725,61
|
|
20241017,091400,4617232,727,727,727,727,0
|
|
20241017,091300,4617232,727,727,727,727,5
|
|
20241017,091200,4613597,727,727,727,727,1
|
|
20241017,091100,4612870,725,726,726,725,4000
|
|
20241017,091000,1712868,727,726,727,726,2
|
|
20241017,090900,1711415,727,727,727,727,2
|
|
20241017,090800,1709961,727,726,727,726,8
|
|
20241017,090700,1704152,726,726,726,726,41
|
|
20241017,090600,1674386,726,726,726,725,659
|
|
20241017,090500,1196302,726,726,726,725,993
|
|
20241017,090400,476329,726,726,726,726,11
|
|
20241017,090300,468343,723,722,723,722,206
|
|
20241017,090200,319409,722,721,722,721,7
|
|
20241017,090100,314356,721,721,721,721,6
|
|
20241017,090000,310030,721,721,721,721,430
|