618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,191500,64065933,736,736,736,736,2617
|
|
20241008,191400,64065933,736,736,736,736,0
|
|
20241008,191300,64065933,736,736,736,736,0
|
|
20241008,191200,64065933,736,736,736,736,0
|
|
20241008,191100,64065933,736,736,736,736,0
|
|
20241008,191000,64065933,736,736,736,736,0
|
|
20241008,190900,64065933,736,736,736,736,0
|
|
20241008,190800,64065933,736,736,736,736,0
|
|
20241008,190700,64065933,736,736,736,736,0
|
|
20241008,190600,64065933,736,736,736,736,0
|
|
20241008,190500,64065933,736,736,736,736,0
|
|
20241008,190400,64065933,736,736,736,736,0
|
|
20241008,190300,64065933,736,736,736,736,0
|
|
20241008,190200,64065933,736,736,736,736,0
|
|
20241008,190100,64065933,736,736,736,736,0
|
|
20241008,190000,64065933,736,736,736,736,0
|
|
20241008,185900,64065933,736,736,736,736,0
|
|
20241008,185800,64065933,736,736,736,736,0
|
|
20241008,185700,64065933,736,736,736,736,0
|
|
20241008,185600,64065933,736,736,736,736,0
|
|
20241008,185500,64065933,736,736,736,736,0
|
|
20241008,185400,64065933,736,736,736,736,0
|
|
20241008,185300,64065933,736,736,736,736,0
|
|
20241008,185200,64065933,736,736,736,736,0
|
|
20241008,185100,64065933,736,736,736,736,0
|
|
20241008,185000,64065933,736,736,736,736,0
|
|
20241008,184900,64065933,736,736,736,736,0
|
|
20241008,184800,64065933,736,736,736,736,0
|
|
20241008,184700,64065933,736,736,736,736,0
|
|
20241008,184600,64065933,736,736,736,736,0
|
|
20241008,184500,64065933,736,736,736,736,2617
|
|
20241008,184400,64065933,736,736,736,736,0
|
|
20241008,184300,64065933,736,736,736,736,0
|
|
20241008,184200,64065933,736,736,736,736,0
|
|
20241008,184100,64065933,736,736,736,736,0
|
|
20241008,184000,64065933,736,736,736,736,0
|
|
20241008,183900,64065933,736,736,736,736,0
|
|
20241008,183800,64065933,736,736,736,736,0
|
|
20241008,183700,64065933,736,736,736,736,0
|
|
20241008,183600,64065933,736,736,736,736,0
|
|
20241008,183500,64065933,736,736,736,736,0
|
|
20241008,183400,64065933,736,736,736,736,0
|
|
20241008,183300,64065933,736,736,736,736,0
|
|
20241008,183200,64065933,736,736,736,736,0
|
|
20241008,183100,64065933,736,736,736,736,0
|
|
20241008,183000,64065933,736,736,736,736,0
|
|
20241008,182900,64065933,736,736,736,736,0
|
|
20241008,182800,64065933,736,736,736,736,0
|
|
20241008,182700,64065933,736,736,736,736,0
|
|
20241008,182600,64065933,736,736,736,736,0
|
|
20241008,182500,64065933,736,736,736,736,0
|
|
20241008,182400,64065933,736,736,736,736,0
|
|
20241008,182300,64065933,736,736,736,736,0
|
|
20241008,182200,64065933,736,736,736,736,0
|
|
20241008,182100,64065933,736,736,736,736,0
|
|
20241008,182000,64065933,736,736,736,736,0
|
|
20241008,181900,64065933,736,736,736,736,0
|
|
20241008,181800,64065933,736,736,736,736,0
|
|
20241008,181700,64065933,736,736,736,736,0
|
|
20241008,181600,64065933,736,736,736,736,0
|
|
20241008,181500,64065933,736,736,736,736,2617
|
|
20241008,181400,64065933,736,736,736,736,0
|
|
20241008,181300,64065933,736,736,736,736,0
|
|
20241008,181200,64065933,736,736,736,736,0
|
|
20241008,181100,64065933,736,736,736,736,0
|
|
20241008,181000,64065933,736,736,736,736,0
|
|
20241008,180900,64065933,736,736,736,736,0
|
|
20241008,180800,64065933,736,736,736,736,0
|
|
20241008,180700,64065933,736,736,736,736,0
|
|
20241008,180600,64065933,736,736,736,736,0
|
|
20241008,180500,64065933,736,736,736,736,0
|
|
20241008,180400,64065933,736,736,736,736,0
|
|
20241008,180300,64065933,736,736,736,736,0
|
|
20241008,180200,64065933,736,736,736,736,0
|
|
20241008,180100,64065933,736,736,736,736,0
|
|
20241008,180000,64065933,736,736,736,736,0
|
|
20241008,175900,64065933,736,736,736,736,0
|
|
20241008,175800,64065933,736,736,736,736,0
|
|
20241008,175700,64065933,736,736,736,736,0
|
|
20241008,175600,64065933,736,736,736,736,0
|
|
20241008,175500,64065933,736,736,736,736,0
|
|
20241008,175400,64065933,736,736,736,736,0
|
|
20241008,175300,64065933,736,736,736,736,0
|
|
20241008,175200,64065933,736,736,736,736,0
|
|
20241008,175100,64065933,736,736,736,736,0
|
|
20241008,175000,64065933,736,736,736,736,0
|
|
20241008,174900,64065933,736,736,736,736,0
|
|
20241008,174800,64065933,736,736,736,736,0
|
|
20241008,174700,64065933,736,736,736,736,0
|
|
20241008,174600,64065933,736,736,736,736,0
|
|
20241008,174500,64065933,736,736,736,736,2617
|
|
20241008,174400,64065933,736,736,736,736,0
|
|
20241008,174300,64065933,736,736,736,736,0
|
|
20241008,174200,64065933,736,736,736,736,0
|
|
20241008,174100,64065933,736,736,736,736,0
|
|
20241008,174000,64065933,736,736,736,736,0
|
|
20241008,173900,64065933,736,736,736,736,0
|
|
20241008,173800,64065933,736,736,736,736,0
|
|
20241008,173700,64065933,736,736,736,736,0
|
|
20241008,173600,64065933,736,736,736,736,0
|
|
20241008,173500,64065933,736,736,736,736,0
|
|
20241008,173400,64065933,736,736,736,736,0
|
|
20241008,173300,64065933,736,736,736,736,0
|
|
20241008,173200,64065933,736,736,736,736,0
|
|
20241008,173100,64065933,736,736,736,736,0
|
|
20241008,173000,64065933,736,736,736,736,0
|
|
20241008,172900,64065933,736,736,736,736,0
|
|
20241008,172800,64065933,736,736,736,736,0
|
|
20241008,172700,64065933,736,736,736,736,0
|
|
20241008,172600,64065933,736,736,736,736,0
|
|
20241008,172500,64065933,736,736,736,736,0
|
|
20241008,172400,64065933,736,736,736,736,0
|
|
20241008,172300,64065933,736,736,736,736,0
|
|
20241008,172200,64065933,736,736,736,736,0
|
|
20241008,172100,64065933,736,736,736,736,0
|
|
20241008,172000,64065933,736,736,736,736,0
|
|
20241008,171900,64065933,736,736,736,736,0
|
|
20241008,171800,64065933,736,736,736,736,0
|
|
20241008,171700,64065933,736,736,736,736,0
|
|
20241008,171600,64065933,736,736,736,736,0
|
|
20241008,171500,64065933,736,736,736,736,2617
|
|
20241008,171400,64065933,736,736,736,736,0
|
|
20241008,171300,64065933,736,736,736,736,0
|
|
20241008,171200,64065933,736,736,736,736,0
|
|
20241008,171100,64065933,736,736,736,736,0
|
|
20241008,171000,64065933,736,736,736,736,0
|
|
20241008,170900,64065933,736,736,736,736,0
|
|
20241008,170800,64065933,736,736,736,736,0
|
|
20241008,170700,64065933,736,736,736,736,0
|
|
20241008,170600,64065933,736,736,736,736,0
|
|
20241008,170500,64065933,736,736,736,736,0
|
|
20241008,170400,64065933,736,736,736,736,0
|
|
20241008,170300,64065933,736,736,736,736,0
|
|
20241008,170200,64065933,736,736,736,736,0
|
|
20241008,170100,64065933,736,736,736,736,0
|
|
20241008,170000,64065933,736,736,736,736,0
|
|
20241008,165900,64065933,736,736,736,736,0
|
|
20241008,165800,64065933,736,736,736,736,0
|
|
20241008,165700,64065933,736,736,736,736,0
|
|
20241008,165600,64065933,736,736,736,736,0
|
|
20241008,165500,64065933,736,736,736,736,0
|
|
20241008,165400,64065933,736,736,736,736,0
|
|
20241008,165300,64065933,736,736,736,736,0
|
|
20241008,165200,64065933,736,736,736,736,0
|
|
20241008,165100,64065933,736,736,736,736,0
|
|
20241008,165000,64065933,736,736,736,736,0
|
|
20241008,164900,64065933,736,736,736,736,0
|
|
20241008,164800,64065933,736,736,736,736,0
|
|
20241008,164700,64065933,736,736,736,736,0
|
|
20241008,164600,64065933,736,736,736,736,0
|
|
20241008,164500,64065933,736,736,736,736,2617
|
|
20241008,164400,64065933,736,736,736,736,0
|
|
20241008,164300,64065933,736,736,736,736,0
|
|
20241008,164200,64065933,736,736,736,736,0
|
|
20241008,164100,64065933,736,736,736,736,0
|
|
20241008,164000,64065933,736,736,736,736,0
|
|
20241008,163900,64065933,736,736,736,736,0
|
|
20241008,163800,64065933,736,736,736,736,0
|
|
20241008,163700,64065933,736,736,736,736,0
|
|
20241008,163600,64065933,736,736,736,736,0
|
|
20241008,163500,64065933,736,736,736,736,0
|
|
20241008,163400,64065933,736,736,736,736,0
|
|
20241008,163300,64065933,736,736,736,736,0
|
|
20241008,163200,64065933,736,736,736,736,0
|
|
20241008,163100,64065933,736,736,736,736,0
|
|
20241008,163000,64065933,736,736,736,736,0
|
|
20241008,162900,64065933,736,736,736,736,0
|
|
20241008,162800,64065933,736,736,736,736,0
|
|
20241008,162700,64065933,736,736,736,736,0
|
|
20241008,162600,64065933,736,736,736,736,0
|
|
20241008,162500,64065933,736,736,736,736,0
|
|
20241008,162400,64065933,736,736,736,736,0
|
|
20241008,162300,64065933,736,736,736,736,0
|
|
20241008,162200,64065933,736,736,736,736,0
|
|
20241008,162100,64065933,736,736,736,736,0
|
|
20241008,162000,64065933,736,736,736,736,0
|
|
20241008,161900,64065933,736,736,736,736,0
|
|
20241008,161800,64065933,736,736,736,736,0
|
|
20241008,161700,64065933,736,736,736,736,0
|
|
20241008,161600,64065933,736,736,736,736,0
|
|
20241008,161500,64065933,736,736,736,736,2617
|
|
20241008,161400,64065933,736,736,736,736,0
|
|
20241008,161300,64065933,736,736,736,736,0
|
|
20241008,161200,64065933,736,736,736,736,0
|
|
20241008,161100,64065933,736,736,736,736,0
|
|
20241008,161000,64065933,736,736,736,736,0
|
|
20241008,160900,64065933,736,736,736,736,0
|
|
20241008,160800,64065933,736,736,736,736,0
|
|
20241008,160700,64065933,736,736,736,736,0
|
|
20241008,160600,64065933,736,736,736,736,0
|
|
20241008,160500,64065933,736,736,736,736,0
|
|
20241008,160400,64065933,736,736,736,736,0
|
|
20241008,160300,64065933,736,736,736,736,0
|
|
20241008,160200,64065933,736,736,736,736,0
|
|
20241008,160100,64065933,736,736,736,736,0
|
|
20241008,160000,64065933,736,736,736,736,0
|
|
20241008,155900,64065933,736,736,736,736,0
|
|
20241008,155800,64065933,736,736,736,736,0
|
|
20241008,155700,64065933,736,736,736,736,0
|
|
20241008,155600,64065933,736,736,736,736,0
|
|
20241008,155500,64065933,736,736,736,736,0
|
|
20241008,155400,64065933,736,736,736,736,0
|
|
20241008,155300,64065933,736,736,736,736,0
|
|
20241008,155200,64065933,736,736,736,736,0
|
|
20241008,155100,64065933,736,736,736,736,0
|
|
20241008,155000,64065933,736,736,736,736,0
|
|
20241008,154900,64065933,736,736,736,736,0
|
|
20241008,154800,64065933,736,736,736,736,0
|
|
20241008,154700,64065933,736,736,736,736,0
|
|
20241008,154600,64065933,736,736,736,736,0
|
|
20241008,154500,64065933,736,736,736,736,2617
|
|
20241008,154400,64065933,736,736,736,736,0
|
|
20241008,154300,64065933,736,736,736,736,0
|
|
20241008,154200,64065933,736,736,736,736,0
|
|
20241008,154100,64065933,736,736,736,736,0
|
|
20241008,154000,64065933,736,736,736,736,0
|
|
20241008,153900,64065933,736,736,736,736,0
|
|
20241008,153800,64065933,736,736,736,736,0
|
|
20241008,153700,64065933,736,736,736,736,0
|
|
20241008,153600,64065933,736,736,736,736,0
|
|
20241008,153500,64065933,736,736,736,736,0
|
|
20241008,153400,64065933,736,736,736,736,0
|
|
20241008,153300,64065933,736,736,736,736,0
|
|
20241008,153200,64065933,736,736,736,736,0
|
|
20241008,153100,64065933,736,736,736,736,0
|
|
20241008,153000,64065933,736,736,736,736,2617
|
|
20241008,152900,62139821,735,735,735,735,0
|
|
20241008,152800,62139821,735,735,735,735,0
|
|
20241008,152700,62139821,735,735,735,735,0
|
|
20241008,152600,62139821,735,735,735,735,0
|
|
20241008,152500,62139821,735,735,735,735,0
|
|
20241008,152400,62139821,735,735,735,735,0
|
|
20241008,152300,62139821,735,735,735,735,0
|
|
20241008,152200,62139821,735,735,735,735,0
|
|
20241008,152100,62139821,735,735,735,735,0
|
|
20241008,152000,62139821,735,735,735,735,0
|
|
20241008,151900,62139821,735,735,735,735,500
|
|
20241008,151800,61772321,735,735,735,735,0
|
|
20241008,151700,61772321,735,735,735,735,0
|
|
20241008,151600,61772321,735,735,735,735,0
|
|
20241008,151500,61772321,735,735,735,735,0
|
|
20241008,151400,61772321,735,735,735,735,0
|
|
20241008,151300,61772321,735,735,735,735,2
|
|
20241008,151200,61770851,735,735,735,735,5000
|
|
20241008,151100,58095851,735,735,735,735,0
|
|
20241008,151000,58095851,735,735,735,735,0
|
|
20241008,150900,58095851,735,735,735,735,0
|
|
20241008,150800,58095851,735,735,735,735,0
|
|
20241008,150700,58095851,735,735,735,735,0
|
|
20241008,150600,58095851,735,735,735,735,64
|
|
20241008,150500,58048811,735,735,735,735,100
|
|
20241008,150400,57975311,735,735,735,735,0
|
|
20241008,150300,57975311,735,735,735,735,5036
|
|
20241008,150200,54273851,735,735,735,735,0
|
|
20241008,150100,54273851,735,735,735,735,1
|
|
20241008,150000,54273116,735,735,735,735,0
|
|
20241008,145900,54273116,735,735,735,735,0
|
|
20241008,145800,54273116,735,735,735,735,0
|
|
20241008,145700,54273116,735,735,735,735,200
|
|
20241008,145600,54126116,736,736,736,736,0
|
|
20241008,145500,54126116,736,736,736,736,0
|
|
20241008,145400,54126116,736,736,736,736,1000
|
|
20241008,145300,53390116,736,736,736,736,0
|
|
20241008,145200,53390116,736,736,736,736,0
|
|
20241008,145100,53390116,736,736,736,736,0
|
|
20241008,145000,53390116,736,736,736,736,3
|
|
20241008,144900,53387908,735,735,735,735,1
|
|
20241008,144800,53387173,735,735,735,735,0
|
|
20241008,144700,53387173,735,735,735,735,0
|
|
20241008,144600,53387173,735,735,735,735,0
|
|
20241008,144500,53387173,735,735,735,735,0
|
|
20241008,144400,53387173,735,735,735,735,0
|
|
20241008,144300,53387173,735,735,735,735,0
|
|
20241008,144200,53387173,735,735,735,735,1
|
|
20241008,144100,53386438,735,735,735,735,1
|
|
20241008,144000,53385703,736,736,736,736,1000
|
|
20241008,143900,52649703,736,736,736,736,0
|
|
20241008,143800,52649703,736,736,736,736,0
|
|
20241008,143700,52649703,736,736,736,736,0
|
|
20241008,143600,52649703,736,736,736,736,0
|
|
20241008,143500,52649703,736,736,736,736,0
|
|
20241008,143400,52649703,736,736,736,736,0
|
|
20241008,143300,52649703,736,736,736,736,0
|
|
20241008,143200,52649703,736,736,736,736,0
|
|
20241008,143100,52649703,736,736,736,736,0
|
|
20241008,143000,52649703,736,736,736,736,0
|
|
20241008,142900,52649703,736,736,736,736,0
|
|
20241008,142800,52649703,736,736,736,736,0
|
|
20241008,142700,52649703,736,736,736,736,0
|
|
20241008,142600,52649703,736,736,736,736,0
|
|
20241008,142500,52649703,736,736,736,736,0
|
|
20241008,142400,52649703,736,736,736,736,0
|
|
20241008,142300,52649703,736,736,736,736,0
|
|
20241008,142200,52649703,736,736,736,736,0
|
|
20241008,142100,52649703,736,736,736,736,3
|
|
20241008,142000,52647495,736,736,736,736,0
|
|
20241008,141900,52647495,736,736,736,736,0
|
|
20241008,141800,52647495,736,736,736,736,0
|
|
20241008,141700,52647495,736,736,736,736,0
|
|
20241008,141600,52647495,736,736,736,736,0
|
|
20241008,141500,52647495,736,736,736,736,0
|
|
20241008,141400,52647495,736,736,736,736,0
|
|
20241008,141300,52647495,736,736,736,736,10
|
|
20241008,141200,52640135,736,736,736,736,0
|
|
20241008,141100,52640135,736,736,736,736,5
|
|
20241008,141000,52636455,734,734,734,734,0
|
|
20241008,140900,52636455,734,734,734,734,0
|
|
20241008,140800,52636455,734,734,734,734,0
|
|
20241008,140700,52636455,734,734,734,734,0
|
|
20241008,140600,52636455,734,734,734,734,0
|
|
20241008,140500,52636455,734,734,734,734,0
|
|
20241008,140400,52636455,734,734,734,734,0
|
|
20241008,140300,52636455,734,734,734,734,0
|
|
20241008,140200,52636455,734,734,734,734,0
|
|
20241008,140100,52636455,734,734,734,734,73
|
|
20241008,140000,52582873,734,734,734,734,0
|
|
20241008,135900,52582873,734,734,734,734,0
|
|
20241008,135800,52582873,734,734,734,734,0
|
|
20241008,135700,52582873,734,734,734,734,1
|
|
20241008,135600,52582139,734,734,734,734,0
|
|
20241008,135500,52582139,734,734,734,734,0
|
|
20241008,135400,52582139,734,734,734,734,0
|
|
20241008,135300,52582139,734,734,734,734,0
|
|
20241008,135200,52582139,734,734,734,734,0
|
|
20241008,135100,52582139,734,734,734,734,0
|
|
20241008,135000,52582139,734,734,734,734,0
|
|
20241008,134900,52582139,734,734,734,734,1
|
|
20241008,134800,52581405,734,734,734,734,51
|
|
20241008,134700,52543971,734,734,734,734,0
|
|
20241008,134600,52543971,734,734,734,734,0
|
|
20241008,134500,52543971,734,734,734,734,401
|
|
20241008,134400,52249637,735,735,735,735,30
|
|
20241008,134300,52227587,736,736,736,736,0
|
|
20241008,134200,52227587,736,736,736,736,4
|
|
20241008,134100,52224643,736,736,736,736,0
|
|
20241008,134000,52224643,736,736,736,736,0
|
|
20241008,133900,52224643,736,736,736,736,0
|
|
20241008,133800,52224643,736,736,736,736,0
|
|
20241008,133700,52224643,736,736,736,736,1
|
|
20241008,133600,52223907,734,734,734,734,0
|
|
20241008,133500,52223907,734,734,734,734,1
|
|
20241008,133400,52223173,736,736,736,736,127
|
|
20241008,133300,52129701,736,736,736,736,39
|
|
20241008,133200,52100997,736,736,736,736,0
|
|
20241008,133100,52100997,736,736,736,736,0
|
|
20241008,133000,52100997,736,736,736,736,0
|
|
20241008,132900,52100997,736,736,736,736,919
|
|
20241008,132800,51424613,735,735,735,735,0
|
|
20241008,132700,51424613,735,735,735,735,0
|
|
20241008,132600,51424613,735,735,735,735,140
|
|
20241008,132500,51321713,735,735,735,735,100
|
|
20241008,132400,51248213,735,735,735,735,0
|
|
20241008,132300,51248213,735,735,735,735,0
|
|
20241008,132200,51248213,735,735,735,735,0
|
|
20241008,132100,51248213,735,735,735,735,0
|
|
20241008,132000,51248213,735,735,735,735,0
|
|
20241008,131900,51248213,735,735,735,735,1
|
|
20241008,131800,51247478,736,736,736,736,0
|
|
20241008,131700,51247478,736,736,736,736,0
|
|
20241008,131600,51247478,736,736,736,736,0
|
|
20241008,131500,51247478,736,736,736,736,0
|
|
20241008,131400,51247478,736,736,736,736,0
|
|
20241008,131300,51247478,736,736,736,736,0
|
|
20241008,131200,51247478,736,736,736,736,1
|
|
20241008,131100,51246742,734,734,734,734,0
|
|
20241008,131000,51246742,734,734,734,734,0
|
|
20241008,130900,51246742,734,734,734,734,0
|
|
20241008,130800,51246742,734,734,734,734,1
|
|
20241008,130700,51246008,736,736,736,736,0
|
|
20241008,130600,51246008,736,736,736,736,0
|
|
20241008,130500,51246008,736,736,736,736,0
|
|
20241008,130400,51246008,736,736,736,736,0
|
|
20241008,130300,51246008,736,736,736,736,0
|
|
20241008,130200,51246008,736,736,736,736,1
|
|
20241008,130100,51245272,736,736,736,736,0
|
|
20241008,130000,51245272,736,736,736,736,0
|
|
20241008,125900,51245272,736,736,736,736,1
|
|
20241008,125800,51244536,734,734,734,734,0
|
|
20241008,125700,51244536,734,734,734,734,0
|
|
20241008,125600,51244536,734,734,734,734,0
|
|
20241008,125500,51244536,734,734,734,734,0
|
|
20241008,125400,51244536,734,734,734,734,0
|
|
20241008,125300,51244536,734,734,734,734,0
|
|
20241008,125200,51244536,734,734,734,734,0
|
|
20241008,125100,51244536,734,734,734,734,0
|
|
20241008,125000,51244536,734,734,734,734,0
|
|
20241008,124900,51244536,734,734,734,734,0
|
|
20241008,124800,51244536,734,734,734,734,0
|
|
20241008,124700,51244536,734,734,734,734,0
|
|
20241008,124600,51244536,734,734,734,734,0
|
|
20241008,124500,51244536,734,734,734,734,0
|
|
20241008,124400,51244536,734,734,734,734,0
|
|
20241008,124300,51244536,734,734,734,734,74
|
|
20241008,124200,51190220,736,736,736,736,0
|
|
20241008,124100,51190220,736,736,736,736,0
|
|
20241008,124000,51190220,736,736,736,736,0
|
|
20241008,123900,51190220,736,736,736,736,2793
|
|
20241008,123800,49134572,736,736,736,736,0
|
|
20241008,123700,49134572,736,736,736,736,80
|
|
20241008,123600,49075692,736,736,736,736,0
|
|
20241008,123500,49075692,736,736,736,736,0
|
|
20241008,123400,49075692,736,735,736,735,8
|
|
20241008,123300,49069811,735,735,735,735,594
|
|
20241008,123200,48633221,736,736,736,736,0
|
|
20241008,123100,48633221,736,736,736,736,0
|
|
20241008,123000,48633221,736,736,736,736,850
|
|
20241008,122900,48007621,737,737,737,737,2
|
|
20241008,122800,48006147,736,736,736,736,0
|
|
20241008,122700,48006147,736,736,736,736,0
|
|
20241008,122600,48006147,736,736,736,736,0
|
|
20241008,122500,48006147,736,736,736,736,0
|
|
20241008,122400,48006147,736,736,736,736,0
|
|
20241008,122300,48006147,736,736,736,736,5
|
|
20241008,122200,48002467,737,737,737,737,1
|
|
20241008,122100,48001730,737,737,737,737,0
|
|
20241008,122000,48001730,737,737,737,737,0
|
|
20241008,121900,48001730,737,737,737,737,0
|
|
20241008,121800,48001730,737,737,737,737,0
|
|
20241008,121700,48001730,737,737,737,737,0
|
|
20241008,121600,48001730,737,737,737,737,0
|
|
20241008,121500,48001730,737,737,737,737,0
|
|
20241008,121400,48001730,737,737,737,737,0
|
|
20241008,121300,48001730,737,737,737,737,0
|
|
20241008,121200,48001730,737,737,737,737,0
|
|
20241008,121100,48001730,737,737,737,737,0
|
|
20241008,121000,48001730,737,737,737,737,0
|
|
20241008,120900,48001730,737,737,737,737,0
|
|
20241008,120800,48001730,737,737,737,737,15
|
|
20241008,120700,47990675,736,736,736,736,0
|
|
20241008,120600,47990675,736,737,737,736,19700
|
|
20241008,120500,33490775,737,737,737,737,107
|
|
20241008,120400,33411916,737,737,737,737,14
|
|
20241008,120300,33401598,737,737,737,737,1019
|
|
20241008,120200,32650595,737,737,737,737,10
|
|
20241008,120100,32643225,737,737,737,737,0
|
|
20241008,120000,32643225,737,737,737,737,0
|
|
20241008,115900,32643225,737,737,737,737,0
|
|
20241008,115800,32643225,737,737,737,737,0
|
|
20241008,115700,32643225,737,737,737,737,0
|
|
20241008,115600,32643225,737,737,737,737,2
|
|
20241008,115500,32641751,737,737,737,737,0
|
|
20241008,115400,32641751,737,737,737,737,24
|
|
20241008,115300,32624063,737,737,737,737,0
|
|
20241008,115200,32624063,737,737,737,737,0
|
|
20241008,115100,32624063,737,737,737,737,0
|
|
20241008,115000,32624063,737,737,737,737,0
|
|
20241008,114900,32624063,737,737,737,737,0
|
|
20241008,114800,32624063,737,737,737,737,0
|
|
20241008,114700,32624063,737,737,737,737,0
|
|
20241008,114600,32624063,737,737,737,737,0
|
|
20241008,114500,32624063,737,737,737,737,0
|
|
20241008,114400,32624063,737,737,737,737,0
|
|
20241008,114300,32624063,737,737,737,737,3000
|
|
20241008,114200,30413063,737,737,737,737,1075
|
|
20241008,114100,29620788,737,737,737,737,0
|
|
20241008,114000,29620788,737,737,737,737,0
|
|
20241008,113900,29620788,737,737,737,737,0
|
|
20241008,113800,29620788,737,737,737,737,290
|
|
20241008,113700,29407058,737,737,737,737,0
|
|
20241008,113600,29407058,737,737,737,737,0
|
|
20241008,113500,29407058,737,737,737,737,0
|
|
20241008,113400,29407058,737,737,737,737,10
|
|
20241008,113300,29399688,736,736,736,736,0
|
|
20241008,113200,29399688,736,736,736,736,0
|
|
20241008,113100,29399688,736,736,736,736,0
|
|
20241008,113000,29399688,736,736,736,736,0
|
|
20241008,112900,29399688,736,736,736,736,0
|
|
20241008,112800,29399688,736,736,736,736,0
|
|
20241008,112700,29399688,736,736,736,736,1481
|
|
20241008,112600,28309672,736,736,736,736,0
|
|
20241008,112500,28309672,736,736,736,736,74
|
|
20241008,112400,28255208,736,736,736,736,0
|
|
20241008,112300,28255208,736,736,736,736,0
|
|
20241008,112200,28255208,736,736,736,736,0
|
|
20241008,112100,28255208,736,735,736,735,2
|
|
20241008,112000,28253737,735,735,735,735,0
|
|
20241008,111900,28253737,735,735,735,735,0
|
|
20241008,111800,28253737,735,735,735,735,0
|
|
20241008,111700,28253737,735,735,735,735,0
|
|
20241008,111600,28253737,735,735,735,735,0
|
|
20241008,111500,28253737,735,735,735,735,8
|
|
20241008,111400,28247857,736,736,736,736,0
|
|
20241008,111300,28247857,736,736,736,736,0
|
|
20241008,111200,28247857,736,736,736,736,0
|
|
20241008,111100,28247857,736,736,736,736,0
|
|
20241008,111000,28247857,736,736,736,736,7
|
|
20241008,110900,28242705,735,735,735,735,0
|
|
20241008,110800,28242705,735,735,735,735,16
|
|
20241008,110700,28230945,734,734,734,734,0
|
|
20241008,110600,28230945,734,734,734,734,0
|
|
20241008,110500,28230945,734,734,734,734,0
|
|
20241008,110400,28230945,734,734,734,734,1
|
|
20241008,110300,28230211,735,735,735,735,0
|
|
20241008,110200,28230211,735,735,735,735,7
|
|
20241008,110100,28225066,735,734,735,734,5000
|
|
20241008,110000,24550565,734,734,734,734,0
|
|
20241008,105900,24550565,734,734,734,734,2
|
|
20241008,105800,24549097,732,732,732,732,1
|
|
20241008,105700,24548365,734,734,734,734,0
|
|
20241008,105600,24548365,734,734,734,734,0
|
|
20241008,105500,24548365,734,732,734,732,70
|
|
20241008,105400,24497052,732,732,732,732,3001
|
|
20241008,105300,22300320,733,733,733,733,0
|
|
20241008,105200,22300320,733,733,733,733,0
|
|
20241008,105100,22300320,733,733,733,733,0
|
|
20241008,105000,22300320,733,733,733,733,0
|
|
20241008,104900,22300320,733,733,733,733,0
|
|
20241008,104800,22300320,733,733,733,733,1
|
|
20241008,104700,22299587,732,732,732,732,0
|
|
20241008,104600,22299587,732,732,732,732,0
|
|
20241008,104500,22299587,732,732,732,732,0
|
|
20241008,104400,22299587,732,732,732,732,0
|
|
20241008,104300,22299587,732,732,732,732,0
|
|
20241008,104200,22299587,732,732,732,732,0
|
|
20241008,104100,22299587,732,732,732,732,0
|
|
20241008,104000,22299587,732,732,732,732,0
|
|
20241008,103900,22299587,732,732,732,732,0
|
|
20241008,103800,22299587,732,732,732,732,0
|
|
20241008,103700,22299587,732,732,732,732,0
|
|
20241008,103600,22299587,732,732,732,732,0
|
|
20241008,103500,22299587,732,732,732,732,19
|
|
20241008,103400,22285679,733,733,733,733,0
|
|
20241008,103300,22285679,733,733,733,733,0
|
|
20241008,103200,22285679,733,733,733,733,10
|
|
20241008,103100,22278349,733,733,733,733,51
|
|
20241008,103000,22240966,733,733,733,733,0
|
|
20241008,102900,22240966,733,733,733,733,0
|
|
20241008,102800,22240966,733,733,733,733,0
|
|
20241008,102700,22240966,733,733,733,733,4956
|
|
20241008,102600,18608218,734,734,734,734,0
|
|
20241008,102500,18608218,734,734,734,734,0
|
|
20241008,102400,18608218,734,734,734,734,280
|
|
20241008,102300,18402698,735,735,735,735,0
|
|
20241008,102200,18402698,735,735,735,735,0
|
|
20241008,102100,18402698,735,735,735,735,3
|
|
20241008,102000,18400493,733,733,733,733,0
|
|
20241008,101900,18400493,733,733,733,733,1
|
|
20241008,101800,18399760,733,733,733,733,1043
|
|
20241008,101700,17635241,733,733,733,733,2
|
|
20241008,101600,17633775,733,733,733,733,0
|
|
20241008,101500,17633775,733,733,733,733,0
|
|
20241008,101400,17633775,733,733,733,733,10
|
|
20241008,101300,17626445,733,733,733,733,10
|
|
20241008,101200,17619115,733,733,733,733,0
|
|
20241008,101100,17619115,733,733,733,733,0
|
|
20241008,101000,17619115,733,733,733,733,0
|
|
20241008,100900,17619115,733,733,733,733,0
|
|
20241008,100800,17619115,733,733,733,733,0
|
|
20241008,100700,17619115,733,733,733,733,0
|
|
20241008,100600,17619115,733,733,733,733,4
|
|
20241008,100500,17616183,733,733,733,733,15
|
|
20241008,100400,17605188,733,733,733,733,10
|
|
20241008,100300,17597858,733,733,733,733,2
|
|
20241008,100200,17596392,733,733,733,733,5
|
|
20241008,100100,17592727,731,731,731,731,12
|
|
20241008,100000,17583955,733,733,733,733,0
|
|
20241008,095900,17583955,733,733,733,733,0
|
|
20241008,095800,17583955,733,733,733,733,0
|
|
20241008,095700,17583955,733,733,733,733,0
|
|
20241008,095600,17583955,733,733,733,733,0
|
|
20241008,095500,17583955,733,733,733,733,0
|
|
20241008,095400,17583955,733,733,733,733,0
|
|
20241008,095300,17583955,733,733,733,733,0
|
|
20241008,095200,17583955,733,733,733,733,0
|
|
20241008,095100,17583955,733,733,733,733,50
|
|
20241008,095000,17547305,733,733,733,733,0
|
|
20241008,094900,17547305,733,733,733,733,0
|
|
20241008,094800,17547305,733,733,733,733,13
|
|
20241008,094700,17537776,733,733,733,733,0
|
|
20241008,094600,17537776,733,733,733,733,0
|
|
20241008,094500,17537776,733,733,733,733,0
|
|
20241008,094400,17537776,733,733,733,733,0
|
|
20241008,094300,17537776,733,733,733,733,20
|
|
20241008,094200,17523116,730,730,730,730,0
|
|
20241008,094100,17523116,730,734,734,730,12000
|
|
20241008,094000,8762616,735,735,735,735,0
|
|
20241008,093900,8762616,735,735,735,735,1
|
|
20241008,093800,8761881,735,735,735,735,0
|
|
20241008,093700,8761881,735,735,735,735,10
|
|
20241008,093600,8754531,735,735,735,735,0
|
|
20241008,093500,8754531,735,735,735,735,6
|
|
20241008,093400,8750121,735,735,735,735,41
|
|
20241008,093300,8719986,735,735,735,735,27
|
|
20241008,093200,8700141,735,735,735,735,101
|
|
20241008,093100,8625906,735,735,735,735,4
|
|
20241008,093000,8622966,735,734,735,734,100
|
|
20241008,092900,8549558,734,734,734,734,2438
|
|
20241008,092800,6760066,735,735,735,735,0
|
|
20241008,092700,6760066,735,735,735,735,0
|
|
20241008,092600,6760066,735,735,735,735,0
|
|
20241008,092500,6760066,735,735,735,735,2
|
|
20241008,092400,6758596,735,735,735,735,1
|
|
20241008,092300,6757861,735,735,735,735,0
|
|
20241008,092200,6757861,735,735,735,735,0
|
|
20241008,092100,6757861,735,735,735,735,1
|
|
20241008,092000,6757126,735,735,735,735,1
|
|
20241008,091900,6756391,735,735,735,735,0
|
|
20241008,091800,6756391,735,735,735,735,305
|
|
20241008,091700,6532216,735,735,735,735,0
|
|
20241008,091600,6532216,735,735,735,735,157
|
|
20241008,091500,6416821,734,734,734,734,822
|
|
20241008,091400,5813473,734,734,734,734,0
|
|
20241008,091300,5813473,734,734,734,734,0
|
|
20241008,091200,5813473,734,734,734,734,0
|
|
20241008,091100,5813473,734,735,735,734,3445
|
|
20241008,091000,3281419,735,735,735,735,336
|
|
20241008,090900,3034459,734,734,734,734,0
|
|
20241008,090800,3034459,734,735,735,734,3723
|
|
20241008,090700,298055,735,735,735,735,0
|
|
20241008,090600,298055,735,735,735,735,0
|
|
20241008,090500,298055,735,735,735,735,0
|
|
20241008,090400,298055,735,735,735,735,0
|
|
20241008,090300,298055,735,735,735,735,0
|
|
20241008,090200,298055,735,735,735,735,10
|
|
20241008,090100,290705,735,735,735,735,15
|
|
20241008,090000,279680,736,736,736,736,380
|