613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,191000,43278403,719,719,719,719,977
|
|
20241016,190900,43278403,719,719,719,719,0
|
|
20241016,190800,43278403,719,719,719,719,0
|
|
20241016,190700,43278403,719,719,719,719,0
|
|
20241016,190600,43278403,719,719,719,719,0
|
|
20241016,190500,43278403,719,719,719,719,0
|
|
20241016,190400,43278403,719,719,719,719,0
|
|
20241016,190300,43278403,719,719,719,719,0
|
|
20241016,190200,43278403,719,719,719,719,0
|
|
20241016,190100,43278403,719,719,719,719,0
|
|
20241016,190000,43278403,719,719,719,719,0
|
|
20241016,185900,43278403,719,719,719,719,0
|
|
20241016,185800,43278403,719,719,719,719,0
|
|
20241016,185700,43278403,719,719,719,719,0
|
|
20241016,185600,43278403,719,719,719,719,0
|
|
20241016,185500,43278403,719,719,719,719,0
|
|
20241016,185400,43278403,719,719,719,719,0
|
|
20241016,185300,43278403,719,719,719,719,0
|
|
20241016,185200,43278403,719,719,719,719,0
|
|
20241016,185100,43278403,719,719,719,719,0
|
|
20241016,185000,43278403,719,719,719,719,0
|
|
20241016,184900,43278403,719,719,719,719,0
|
|
20241016,184800,43278403,719,719,719,719,0
|
|
20241016,184700,43278403,719,719,719,719,0
|
|
20241016,184600,43278403,719,719,719,719,0
|
|
20241016,184500,43278403,719,719,719,719,0
|
|
20241016,184400,43278403,719,719,719,719,0
|
|
20241016,184300,43278403,719,719,719,719,0
|
|
20241016,184200,43278403,719,719,719,719,0
|
|
20241016,184100,43278403,719,719,719,719,0
|
|
20241016,184000,43278403,719,719,719,719,977
|
|
20241016,183900,43278403,719,719,719,719,0
|
|
20241016,183800,43278403,719,719,719,719,0
|
|
20241016,183700,43278403,719,719,719,719,0
|
|
20241016,183600,43278403,719,719,719,719,0
|
|
20241016,183500,43278403,719,719,719,719,0
|
|
20241016,183400,43278403,719,719,719,719,0
|
|
20241016,183300,43278403,719,719,719,719,0
|
|
20241016,183200,43278403,719,719,719,719,0
|
|
20241016,183100,43278403,719,719,719,719,0
|
|
20241016,183000,43278403,719,719,719,719,0
|
|
20241016,182900,43278403,719,719,719,719,0
|
|
20241016,182800,43278403,719,719,719,719,0
|
|
20241016,182700,43278403,719,719,719,719,0
|
|
20241016,182600,43278403,719,719,719,719,0
|
|
20241016,182500,43278403,719,719,719,719,0
|
|
20241016,182400,43278403,719,719,719,719,0
|
|
20241016,182300,43278403,719,719,719,719,0
|
|
20241016,182200,43278403,719,719,719,719,0
|
|
20241016,182100,43278403,719,719,719,719,0
|
|
20241016,182000,43278403,719,719,719,719,0
|
|
20241016,181900,43278403,719,719,719,719,0
|
|
20241016,181800,43278403,719,719,719,719,0
|
|
20241016,181700,43278403,719,719,719,719,0
|
|
20241016,181600,43278403,719,719,719,719,0
|
|
20241016,181500,43278403,719,719,719,719,0
|
|
20241016,181400,43278403,719,719,719,719,0
|
|
20241016,181300,43278403,719,719,719,719,0
|
|
20241016,181200,43278403,719,719,719,719,0
|
|
20241016,181100,43278403,719,719,719,719,0
|
|
20241016,181000,43278403,719,719,719,719,977
|
|
20241016,180900,43278403,719,719,719,719,0
|
|
20241016,180800,43278403,719,719,719,719,0
|
|
20241016,180700,43278403,719,719,719,719,0
|
|
20241016,180600,43278403,719,719,719,719,0
|
|
20241016,180500,43278403,719,719,719,719,0
|
|
20241016,180400,43278403,719,719,719,719,0
|
|
20241016,180300,43278403,719,719,719,719,0
|
|
20241016,180200,43278403,719,719,719,719,0
|
|
20241016,180100,43278403,719,719,719,719,0
|
|
20241016,180000,43278403,719,719,719,719,0
|
|
20241016,175900,43278403,719,719,719,719,0
|
|
20241016,175800,43278403,719,719,719,719,0
|
|
20241016,175700,43278403,719,719,719,719,0
|
|
20241016,175600,43278403,719,719,719,719,0
|
|
20241016,175500,43278403,719,719,719,719,0
|
|
20241016,175400,43278403,719,719,719,719,0
|
|
20241016,175300,43278403,719,719,719,719,0
|
|
20241016,175200,43278403,719,719,719,719,0
|
|
20241016,175100,43278403,719,719,719,719,0
|
|
20241016,175000,43278403,719,719,719,719,0
|
|
20241016,174900,43278403,719,719,719,719,0
|
|
20241016,174800,43278403,719,719,719,719,0
|
|
20241016,174700,43278403,719,719,719,719,0
|
|
20241016,174600,43278403,719,719,719,719,0
|
|
20241016,174500,43278403,719,719,719,719,0
|
|
20241016,174400,43278403,719,719,719,719,0
|
|
20241016,174300,43278403,719,719,719,719,0
|
|
20241016,174200,43278403,719,719,719,719,0
|
|
20241016,174100,43278403,719,719,719,719,0
|
|
20241016,174000,43278403,719,719,719,719,977
|
|
20241016,173900,43278403,719,719,719,719,0
|
|
20241016,173800,43278403,719,719,719,719,0
|
|
20241016,173700,43278403,719,719,719,719,0
|
|
20241016,173600,43278403,719,719,719,719,0
|
|
20241016,173500,43278403,719,719,719,719,0
|
|
20241016,173400,43278403,719,719,719,719,0
|
|
20241016,173300,43278403,719,719,719,719,0
|
|
20241016,173200,43278403,719,719,719,719,0
|
|
20241016,173100,43278403,719,719,719,719,0
|
|
20241016,173000,43278403,719,719,719,719,0
|
|
20241016,172900,43278403,719,719,719,719,0
|
|
20241016,172800,43278403,719,719,719,719,0
|
|
20241016,172700,43278403,719,719,719,719,0
|
|
20241016,172600,43278403,719,719,719,719,0
|
|
20241016,172500,43278403,719,719,719,719,0
|
|
20241016,172400,43278403,719,719,719,719,0
|
|
20241016,172300,43278403,719,719,719,719,0
|
|
20241016,172200,43278403,719,719,719,719,0
|
|
20241016,172100,43278403,719,719,719,719,0
|
|
20241016,172000,43278403,719,719,719,719,0
|
|
20241016,171900,43278403,719,719,719,719,0
|
|
20241016,171800,43278403,719,719,719,719,0
|
|
20241016,171700,43278403,719,719,719,719,0
|
|
20241016,171600,43278403,719,719,719,719,0
|
|
20241016,171500,43278403,719,719,719,719,0
|
|
20241016,171400,43278403,719,719,719,719,0
|
|
20241016,171300,43278403,719,719,719,719,0
|
|
20241016,171200,43278403,719,719,719,719,0
|
|
20241016,171100,43278403,719,719,719,719,0
|
|
20241016,171000,43278403,719,719,719,719,977
|
|
20241016,170900,43278403,719,719,719,719,0
|
|
20241016,170800,43278403,719,719,719,719,0
|
|
20241016,170700,43278403,719,719,719,719,0
|
|
20241016,170600,43278403,719,719,719,719,0
|
|
20241016,170500,43278403,719,719,719,719,0
|
|
20241016,170400,43278403,719,719,719,719,0
|
|
20241016,170300,43278403,719,719,719,719,0
|
|
20241016,170200,43278403,719,719,719,719,0
|
|
20241016,170100,43278403,719,719,719,719,0
|
|
20241016,170000,43278403,719,719,719,719,0
|
|
20241016,165900,43278403,719,719,719,719,0
|
|
20241016,165800,43278403,719,719,719,719,0
|
|
20241016,165700,43278403,719,719,719,719,0
|
|
20241016,165600,43278403,719,719,719,719,0
|
|
20241016,165500,43278403,719,719,719,719,0
|
|
20241016,165400,43278403,719,719,719,719,0
|
|
20241016,165300,43278403,719,719,719,719,0
|
|
20241016,165200,43278403,719,719,719,719,0
|
|
20241016,165100,43278403,719,719,719,719,0
|
|
20241016,165000,43278403,719,719,719,719,0
|
|
20241016,164900,43278403,719,719,719,719,0
|
|
20241016,164800,43278403,719,719,719,719,0
|
|
20241016,164700,43278403,719,719,719,719,0
|
|
20241016,164600,43278403,719,719,719,719,0
|
|
20241016,164500,43278403,719,719,719,719,0
|
|
20241016,164400,43278403,719,719,719,719,0
|
|
20241016,164300,43278403,719,719,719,719,0
|
|
20241016,164200,43278403,719,719,719,719,0
|
|
20241016,164100,43278403,719,719,719,719,0
|
|
20241016,164000,43278403,719,719,719,719,977
|
|
20241016,163900,43278403,719,719,719,719,0
|
|
20241016,163800,43278403,719,719,719,719,0
|
|
20241016,163700,43278403,719,719,719,719,0
|
|
20241016,163600,43278403,719,719,719,719,0
|
|
20241016,163500,43278403,719,719,719,719,0
|
|
20241016,163400,43278403,719,719,719,719,0
|
|
20241016,163300,43278403,719,719,719,719,0
|
|
20241016,163200,43278403,719,719,719,719,0
|
|
20241016,163100,43278403,719,719,719,719,0
|
|
20241016,163000,43278403,719,719,719,719,0
|
|
20241016,162900,43278403,719,719,719,719,0
|
|
20241016,162800,43278403,719,719,719,719,0
|
|
20241016,162700,43278403,719,719,719,719,0
|
|
20241016,162600,43278403,719,719,719,719,0
|
|
20241016,162500,43278403,719,719,719,719,0
|
|
20241016,162400,43278403,719,719,719,719,0
|
|
20241016,162300,43278403,719,719,719,719,0
|
|
20241016,162200,43278403,719,719,719,719,0
|
|
20241016,162100,43278403,719,719,719,719,0
|
|
20241016,162000,43278403,719,719,719,719,0
|
|
20241016,161900,43278403,719,719,719,719,0
|
|
20241016,161800,43278403,719,719,719,719,0
|
|
20241016,161700,43278403,719,719,719,719,0
|
|
20241016,161600,43278403,719,719,719,719,0
|
|
20241016,161500,43278403,719,719,719,719,0
|
|
20241016,161400,43278403,719,719,719,719,0
|
|
20241016,161300,43278403,719,719,719,719,0
|
|
20241016,161200,43278403,719,719,719,719,0
|
|
20241016,161100,43278403,719,719,719,719,0
|
|
20241016,161000,43278403,719,719,719,719,977
|
|
20241016,160900,43278403,719,719,719,719,0
|
|
20241016,160800,43278403,719,719,719,719,0
|
|
20241016,160700,43278403,719,719,719,719,0
|
|
20241016,160600,43278403,719,719,719,719,0
|
|
20241016,160500,43278403,719,719,719,719,0
|
|
20241016,160400,43278403,719,719,719,719,0
|
|
20241016,160300,43278403,719,719,719,719,0
|
|
20241016,160200,43278403,719,719,719,719,0
|
|
20241016,160100,43278403,719,719,719,719,0
|
|
20241016,160000,43278403,719,719,719,719,0
|
|
20241016,155900,43278403,719,719,719,719,0
|
|
20241016,155800,43278403,719,719,719,719,0
|
|
20241016,155700,43278403,719,719,719,719,0
|
|
20241016,155600,43278403,719,719,719,719,0
|
|
20241016,155500,43278403,719,719,719,719,0
|
|
20241016,155400,43278403,719,719,719,719,0
|
|
20241016,155300,43278403,719,719,719,719,0
|
|
20241016,155200,43278403,719,719,719,719,0
|
|
20241016,155100,43278403,719,719,719,719,0
|
|
20241016,155000,43278403,719,719,719,719,0
|
|
20241016,154900,43278403,719,719,719,719,0
|
|
20241016,154800,43278403,719,719,719,719,0
|
|
20241016,154700,43278403,719,719,719,719,0
|
|
20241016,154600,43278403,719,719,719,719,0
|
|
20241016,154500,43278403,719,719,719,719,0
|
|
20241016,154400,43278403,719,719,719,719,0
|
|
20241016,154300,43278403,719,719,719,719,0
|
|
20241016,154200,43278403,719,719,719,719,0
|
|
20241016,154100,43278403,719,719,719,719,0
|
|
20241016,154000,43278403,719,719,719,719,977
|
|
20241016,153900,43278403,719,719,719,719,0
|
|
20241016,153800,43278403,719,719,719,719,0
|
|
20241016,153700,43278403,719,719,719,719,0
|
|
20241016,153600,43278403,719,719,719,719,0
|
|
20241016,153500,43278403,719,719,719,719,0
|
|
20241016,153400,43278403,719,719,719,719,0
|
|
20241016,153300,43278403,719,719,719,719,0
|
|
20241016,153200,43278403,719,719,719,719,0
|
|
20241016,153100,43278403,719,719,719,719,0
|
|
20241016,153000,43278403,719,719,719,719,977
|
|
20241016,152900,42575940,721,721,721,721,0
|
|
20241016,152800,42575940,721,721,721,721,0
|
|
20241016,152700,42575940,721,721,721,721,0
|
|
20241016,152600,42575940,721,721,721,721,0
|
|
20241016,152500,42575940,721,721,721,721,0
|
|
20241016,152400,42575940,721,721,721,721,0
|
|
20241016,152300,42575940,721,721,721,721,0
|
|
20241016,152200,42575940,721,721,721,721,0
|
|
20241016,152100,42575940,721,721,721,721,0
|
|
20241016,152000,42575940,721,721,721,721,0
|
|
20241016,151900,42575940,721,721,721,721,1
|
|
20241016,151800,42575219,721,721,721,721,0
|
|
20241016,151700,42575219,721,721,721,721,4
|
|
20241016,151600,42572335,721,720,721,720,5
|
|
20241016,151500,42568731,721,721,721,721,4
|
|
20241016,151400,42565847,721,721,721,721,0
|
|
20241016,151300,42565847,721,721,721,721,0
|
|
20241016,151200,42565847,721,721,721,721,1
|
|
20241016,151100,42565126,719,719,719,719,2
|
|
20241016,151000,42563688,718,719,719,718,2000
|
|
20241016,150900,41125975,721,721,721,721,1
|
|
20241016,150800,41125254,720,720,720,720,63
|
|
20241016,150700,41079894,721,721,721,721,1
|
|
20241016,150600,41079173,720,720,720,720,358
|
|
20241016,150500,40821413,721,721,721,721,0
|
|
20241016,150400,40821413,721,721,721,721,200
|
|
20241016,150300,40677213,721,721,721,721,18
|
|
20241016,150200,40664235,721,721,721,721,0
|
|
20241016,150100,40664235,721,721,721,721,1
|
|
20241016,150000,40663514,720,720,720,720,0
|
|
20241016,145900,40663514,720,720,720,720,319
|
|
20241016,145800,40433834,719,719,719,719,2
|
|
20241016,145700,40432396,720,720,720,720,2
|
|
20241016,145600,40430956,720,720,720,720,0
|
|
20241016,145500,40430956,720,720,720,720,0
|
|
20241016,145400,40430956,720,720,720,720,0
|
|
20241016,145300,40430956,720,720,720,720,2
|
|
20241016,145200,40429516,719,719,719,719,250
|
|
20241016,145100,40249766,720,719,720,719,165
|
|
20241016,145000,40131130,720,720,720,720,0
|
|
20241016,144900,40131130,720,720,720,720,1
|
|
20241016,144800,40130410,721,721,721,721,1
|
|
20241016,144700,40129689,720,720,720,720,0
|
|
20241016,144600,40129689,720,720,720,719,331
|
|
20241016,144500,39891578,720,720,720,720,1
|
|
20241016,144400,39890858,721,721,721,721,0
|
|
20241016,144300,39890858,721,721,721,721,1001
|
|
20241016,144200,39169137,721,721,721,721,0
|
|
20241016,144100,39169137,721,721,721,721,0
|
|
20241016,144000,39169137,721,721,721,721,0
|
|
20241016,143900,39169137,721,721,721,721,0
|
|
20241016,143800,39169137,721,721,721,721,0
|
|
20241016,143700,39169137,721,721,721,721,0
|
|
20241016,143600,39169137,721,721,721,721,0
|
|
20241016,143500,39169137,721,721,721,721,0
|
|
20241016,143400,39169137,721,721,721,721,2
|
|
20241016,143300,39167695,718,718,718,718,0
|
|
20241016,143200,39167695,718,720,720,718,6002
|
|
20241016,143100,34852401,721,721,721,721,0
|
|
20241016,143000,34852401,721,721,721,721,0
|
|
20241016,142900,34852401,721,721,721,721,0
|
|
20241016,142800,34852401,721,721,721,721,7
|
|
20241016,142700,34847354,721,721,721,721,2
|
|
20241016,142600,34845912,720,720,720,720,0
|
|
20241016,142500,34845912,720,720,720,720,0
|
|
20241016,142400,34845912,720,720,720,720,60
|
|
20241016,142300,34802712,720,720,720,720,0
|
|
20241016,142200,34802712,720,720,720,720,0
|
|
20241016,142100,34802712,720,720,720,720,0
|
|
20241016,142000,34802712,720,720,720,720,0
|
|
20241016,141900,34802712,720,720,720,720,0
|
|
20241016,141800,34802712,720,720,720,720,0
|
|
20241016,141700,34802712,720,720,720,720,0
|
|
20241016,141600,34802712,720,720,720,720,0
|
|
20241016,141500,34802712,720,720,720,720,0
|
|
20241016,141400,34802712,720,720,720,720,0
|
|
20241016,141300,34802712,720,720,720,720,0
|
|
20241016,141200,34802712,720,720,720,720,0
|
|
20241016,141100,34802712,720,720,720,720,0
|
|
20241016,141000,34802712,720,720,720,720,0
|
|
20241016,140900,34802712,720,720,720,720,0
|
|
20241016,140800,34802712,720,720,720,720,0
|
|
20241016,140700,34802712,720,720,720,720,0
|
|
20241016,140600,34802712,720,720,720,720,0
|
|
20241016,140500,34802712,720,720,720,720,1
|
|
20241016,140400,34801992,720,720,720,720,0
|
|
20241016,140300,34801992,720,720,720,720,125
|
|
20241016,140200,34711992,720,720,720,720,100
|
|
20241016,140100,34639992,721,721,721,721,0
|
|
20241016,140000,34639992,721,721,721,721,0
|
|
20241016,135900,34639992,721,721,721,721,0
|
|
20241016,135800,34639992,721,721,721,721,0
|
|
20241016,135700,34639992,721,721,721,721,0
|
|
20241016,135600,34639992,721,721,721,721,0
|
|
20241016,135500,34639992,721,721,721,721,98
|
|
20241016,135400,34569334,722,722,722,722,0
|
|
20241016,135300,34569334,722,722,722,722,0
|
|
20241016,135200,34569334,722,722,722,722,0
|
|
20241016,135100,34569334,722,722,722,722,0
|
|
20241016,135000,34569334,722,721,722,721,7
|
|
20241016,134900,34564281,722,722,722,722,0
|
|
20241016,134800,34564281,722,722,722,722,0
|
|
20241016,134700,34564281,722,721,722,721,121
|
|
20241016,134600,34477039,721,721,721,721,0
|
|
20241016,134500,34477039,721,721,721,721,0
|
|
20241016,134400,34477039,721,721,721,721,0
|
|
20241016,134300,34477039,721,721,721,721,0
|
|
20241016,134200,34477039,721,721,721,721,1
|
|
20241016,134100,34476318,721,721,721,721,0
|
|
20241016,134000,34476318,721,721,721,721,30
|
|
20241016,133900,34454688,721,721,721,721,0
|
|
20241016,133800,34454688,721,721,721,721,0
|
|
20241016,133700,34454688,721,721,721,721,0
|
|
20241016,133600,34454688,721,721,721,721,0
|
|
20241016,133500,34454688,721,723,723,721,20
|
|
20241016,133400,34440244,723,723,723,723,0
|
|
20241016,133300,34440244,723,723,723,723,0
|
|
20241016,133200,34440244,723,723,723,723,0
|
|
20241016,133100,34440244,723,723,723,723,0
|
|
20241016,133000,34440244,723,723,723,723,0
|
|
20241016,132900,34440244,723,723,723,723,1
|
|
20241016,132800,34439521,721,721,721,721,0
|
|
20241016,132700,34439521,721,721,721,721,0
|
|
20241016,132600,34439521,721,721,721,721,0
|
|
20241016,132500,34439521,721,721,721,721,0
|
|
20241016,132400,34439521,721,721,721,721,0
|
|
20241016,132300,34439521,721,721,721,721,1
|
|
20241016,132200,34438800,721,721,721,721,0
|
|
20241016,132100,34438800,721,721,721,721,1
|
|
20241016,132000,34438079,720,720,720,720,0
|
|
20241016,131900,34438079,720,720,720,720,0
|
|
20241016,131800,34438079,720,720,720,720,0
|
|
20241016,131700,34438079,720,720,720,720,0
|
|
20241016,131600,34438079,720,720,720,720,0
|
|
20241016,131500,34438079,720,720,720,720,0
|
|
20241016,131400,34438079,720,720,720,720,821
|
|
20241016,131300,33846959,723,723,723,723,1
|
|
20241016,131200,33846236,721,721,721,721,0
|
|
20241016,131100,33846236,721,721,721,721,11
|
|
20241016,131000,33838305,723,723,723,723,0
|
|
20241016,130900,33838305,723,723,723,723,8
|
|
20241016,130800,33832521,723,723,723,723,1
|
|
20241016,130700,33831798,723,723,723,723,0
|
|
20241016,130600,33831798,723,723,723,723,0
|
|
20241016,130500,33831798,723,723,723,723,3
|
|
20241016,130400,33829629,723,723,723,723,3
|
|
20241016,130300,33827460,720,720,720,720,0
|
|
20241016,130200,33827460,720,720,720,720,0
|
|
20241016,130100,33827460,720,720,720,720,1000
|
|
20241016,130000,33107460,720,720,720,720,0
|
|
20241016,125900,33107460,720,720,720,720,0
|
|
20241016,125800,33107460,720,720,720,720,0
|
|
20241016,125700,33107460,720,720,720,720,0
|
|
20241016,125600,33107460,720,720,720,720,0
|
|
20241016,125500,33107460,720,720,720,720,55
|
|
20241016,125400,33067860,723,723,723,723,2
|
|
20241016,125300,33066414,723,723,723,723,0
|
|
20241016,125200,33066414,723,723,723,723,0
|
|
20241016,125100,33066414,723,723,723,723,0
|
|
20241016,125000,33066414,723,723,723,723,0
|
|
20241016,124900,33066414,723,723,723,723,50
|
|
20241016,124800,33030264,723,723,723,723,0
|
|
20241016,124700,33030264,723,723,723,723,22
|
|
20241016,124600,33014358,720,720,720,720,0
|
|
20241016,124500,33014358,720,720,720,720,0
|
|
20241016,124400,33014358,720,720,720,720,0
|
|
20241016,124300,33014358,720,720,720,720,1
|
|
20241016,124200,33013638,720,720,720,720,0
|
|
20241016,124100,33013638,720,720,720,720,0
|
|
20241016,124000,33013638,720,720,720,720,0
|
|
20241016,123900,33013638,720,720,720,720,0
|
|
20241016,123800,33013638,720,720,720,720,0
|
|
20241016,123700,33013638,720,720,720,720,0
|
|
20241016,123600,33013638,720,720,720,720,1
|
|
20241016,123500,33012918,720,720,720,720,1
|
|
20241016,123400,33012198,720,720,720,720,1
|
|
20241016,123300,33011478,719,719,719,719,0
|
|
20241016,123200,33011478,719,719,719,719,0
|
|
20241016,123100,33011478,719,719,719,719,0
|
|
20241016,123000,33011478,719,719,719,719,1
|
|
20241016,122900,33010759,723,723,723,723,0
|
|
20241016,122800,33010759,723,723,723,723,2
|
|
20241016,122700,33009313,719,719,719,719,244
|
|
20241016,122600,32833877,718,718,718,718,0
|
|
20241016,122500,32833877,718,718,718,718,0
|
|
20241016,122400,32833877,718,722,722,718,3805
|
|
20241016,122300,30093340,723,723,723,723,1
|
|
20241016,122200,30092617,723,723,723,723,0
|
|
20241016,122100,30092617,723,723,723,723,0
|
|
20241016,122000,30092617,723,723,723,723,0
|
|
20241016,121900,30092617,723,723,723,723,3
|
|
20241016,121800,30090448,723,723,723,723,0
|
|
20241016,121700,30090448,723,723,723,723,10
|
|
20241016,121600,30083218,723,723,723,723,61
|
|
20241016,121500,30039115,723,723,723,723,0
|
|
20241016,121400,30039115,723,723,723,723,0
|
|
20241016,121300,30039115,723,723,723,723,0
|
|
20241016,121200,30039115,723,723,723,723,0
|
|
20241016,121100,30039115,723,723,723,723,0
|
|
20241016,121000,30039115,723,723,723,723,0
|
|
20241016,120900,30039115,723,723,723,723,1
|
|
20241016,120800,30038392,723,723,723,723,0
|
|
20241016,120700,30038392,723,724,724,723,11
|
|
20241016,120600,30030435,725,725,725,725,0
|
|
20241016,120500,30030435,725,725,725,725,75
|
|
20241016,120400,29976060,725,725,725,725,0
|
|
20241016,120300,29976060,725,725,725,725,0
|
|
20241016,120200,29976060,725,725,725,725,0
|
|
20241016,120100,29976060,725,725,725,725,0
|
|
20241016,120000,29976060,725,725,725,725,0
|
|
20241016,115900,29976060,725,725,725,725,0
|
|
20241016,115800,29976060,725,725,725,725,3
|
|
20241016,115700,29973885,725,725,725,725,0
|
|
20241016,115600,29973885,725,725,725,725,0
|
|
20241016,115500,29973885,725,725,725,725,0
|
|
20241016,115400,29973885,725,725,725,725,0
|
|
20241016,115300,29973885,725,725,725,725,0
|
|
20241016,115200,29973885,725,725,725,725,0
|
|
20241016,115100,29973885,725,725,725,725,10
|
|
20241016,115000,29966635,725,725,725,725,0
|
|
20241016,114900,29966635,725,725,725,725,5
|
|
20241016,114800,29963010,725,725,725,725,2
|
|
20241016,114700,29961560,725,725,725,725,0
|
|
20241016,114600,29961560,725,725,725,725,1
|
|
20241016,114500,29960835,722,723,723,722,6271
|
|
20241016,114400,25431481,724,724,724,724,523
|
|
20241016,114300,25052829,725,725,725,725,0
|
|
20241016,114200,25052829,725,725,725,725,0
|
|
20241016,114100,25052829,725,725,725,725,0
|
|
20241016,114000,25052829,725,725,725,725,0
|
|
20241016,113900,25052829,725,725,725,725,0
|
|
20241016,113800,25052829,725,725,725,725,0
|
|
20241016,113700,25052829,725,725,725,725,2
|
|
20241016,113600,25051379,725,725,725,725,0
|
|
20241016,113500,25051379,725,725,725,725,0
|
|
20241016,113400,25051379,725,725,725,725,0
|
|
20241016,113300,25051379,725,725,725,725,0
|
|
20241016,113200,25051379,725,725,725,725,0
|
|
20241016,113100,25051379,725,725,725,725,0
|
|
20241016,113000,25051379,725,725,725,725,0
|
|
20241016,112900,25051379,725,725,725,725,0
|
|
20241016,112800,25051379,725,725,725,725,0
|
|
20241016,112700,25051379,725,725,725,725,0
|
|
20241016,112600,25051379,725,725,725,725,56
|
|
20241016,112500,25010779,725,725,725,725,0
|
|
20241016,112400,25010779,725,725,725,725,0
|
|
20241016,112300,25010779,725,725,725,725,0
|
|
20241016,112200,25010779,725,725,725,725,1
|
|
20241016,112100,25010054,725,725,725,725,0
|
|
20241016,112000,25010054,725,725,725,725,1
|
|
20241016,111900,25009329,724,724,724,724,0
|
|
20241016,111800,25009329,724,724,724,724,0
|
|
20241016,111700,25009329,724,724,724,724,477
|
|
20241016,111600,24663981,724,724,724,724,0
|
|
20241016,111500,24663981,724,724,724,724,0
|
|
20241016,111400,24663981,724,724,724,724,0
|
|
20241016,111300,24663981,724,724,724,724,0
|
|
20241016,111200,24663981,724,724,724,724,0
|
|
20241016,111100,24663981,724,724,724,724,0
|
|
20241016,111000,24663981,724,724,724,724,0
|
|
20241016,110900,24663981,724,724,724,724,0
|
|
20241016,110800,24663981,724,724,724,724,0
|
|
20241016,110700,24663981,724,724,724,724,0
|
|
20241016,110600,24663981,724,724,724,724,0
|
|
20241016,110500,24663981,724,724,724,724,0
|
|
20241016,110400,24663981,724,724,724,724,4
|
|
20241016,110300,24661085,724,724,724,724,0
|
|
20241016,110200,24661085,724,724,724,724,0
|
|
20241016,110100,24661085,724,724,724,724,0
|
|
20241016,110000,24661085,724,724,724,724,0
|
|
20241016,105900,24661085,724,724,724,724,0
|
|
20241016,105800,24661085,724,724,724,724,0
|
|
20241016,105700,24661085,724,724,724,724,0
|
|
20241016,105600,24661085,724,724,724,724,0
|
|
20241016,105500,24661085,724,724,724,724,0
|
|
20241016,105400,24661085,724,724,724,724,2
|
|
20241016,105300,24659637,724,724,724,724,0
|
|
20241016,105200,24659637,724,724,724,724,0
|
|
20241016,105100,24659637,724,724,724,724,0
|
|
20241016,105000,24659637,724,724,724,724,0
|
|
20241016,104900,24659637,724,724,724,724,8
|
|
20241016,104800,24653845,724,724,724,724,0
|
|
20241016,104700,24653845,724,724,724,724,0
|
|
20241016,104600,24653845,724,724,724,724,0
|
|
20241016,104500,24653845,724,724,724,724,0
|
|
20241016,104400,24653845,724,725,725,724,13
|
|
20241016,104300,24644431,725,725,725,725,0
|
|
20241016,104200,24644431,725,725,725,725,0
|
|
20241016,104100,24644431,725,725,725,725,0
|
|
20241016,104000,24644431,725,725,725,725,0
|
|
20241016,103900,24644431,725,725,725,725,0
|
|
20241016,103800,24644431,725,725,725,725,0
|
|
20241016,103700,24644431,725,725,725,725,0
|
|
20241016,103600,24644431,725,725,725,725,0
|
|
20241016,103500,24644431,725,725,725,725,1
|
|
20241016,103400,24643706,724,724,724,724,0
|
|
20241016,103300,24643706,724,724,724,724,0
|
|
20241016,103200,24643706,724,724,724,724,1245
|
|
20241016,103100,23742326,724,724,724,724,0
|
|
20241016,103000,23742326,724,724,724,724,0
|
|
20241016,102900,23742326,724,724,724,724,0
|
|
20241016,102800,23742326,724,724,724,724,0
|
|
20241016,102700,23742326,724,724,724,724,0
|
|
20241016,102600,23742326,724,724,724,724,0
|
|
20241016,102500,23742326,724,724,724,724,0
|
|
20241016,102400,23742326,724,724,724,724,0
|
|
20241016,102300,23742326,724,724,724,724,0
|
|
20241016,102200,23742326,724,724,724,724,0
|
|
20241016,102100,23742326,724,724,724,724,0
|
|
20241016,102000,23742326,724,724,724,724,23
|
|
20241016,101900,23725674,724,724,724,724,0
|
|
20241016,101800,23725674,724,724,724,724,0
|
|
20241016,101700,23725674,724,724,724,724,0
|
|
20241016,101600,23725674,724,724,724,724,0
|
|
20241016,101500,23725674,724,724,724,724,0
|
|
20241016,101400,23725674,724,724,724,724,1
|
|
20241016,101300,23724950,723,723,723,723,0
|
|
20241016,101200,23724950,723,723,723,723,3433
|
|
20241016,101100,21242891,723,723,723,723,4204
|
|
20241016,101000,18203399,724,724,724,724,22
|
|
20241016,100900,18187471,724,724,724,724,2
|
|
20241016,100800,18186023,724,724,724,724,1
|
|
20241016,100700,18185299,723,723,723,723,42
|
|
20241016,100600,18154933,723,723,723,723,0
|
|
20241016,100500,18154933,723,723,723,723,354
|
|
20241016,100400,17898991,723,723,723,723,0
|
|
20241016,100300,17898991,723,723,723,723,2
|
|
20241016,100200,17897545,722,723,723,722,5
|
|
20241016,100100,17893931,723,723,723,723,0
|
|
20241016,100000,17893931,723,723,723,723,2
|
|
20241016,095900,17892485,723,723,723,723,0
|
|
20241016,095800,17892485,723,723,723,723,0
|
|
20241016,095700,17892485,723,723,723,723,0
|
|
20241016,095600,17892485,723,723,723,723,0
|
|
20241016,095500,17892485,723,723,723,723,9
|
|
20241016,095400,17885978,723,723,723,723,0
|
|
20241016,095300,17885978,723,723,723,723,0
|
|
20241016,095200,17885978,723,723,723,723,0
|
|
20241016,095100,17885978,723,723,723,723,0
|
|
20241016,095000,17885978,723,723,723,723,2
|
|
20241016,094900,17884532,723,723,723,723,145
|
|
20241016,094800,17779697,723,723,723,723,1
|
|
20241016,094700,17778974,722,722,722,722,0
|
|
20241016,094600,17778974,722,722,722,722,0
|
|
20241016,094500,17778974,722,722,722,722,0
|
|
20241016,094400,17778974,722,722,722,722,5
|
|
20241016,094300,17775364,722,722,722,722,0
|
|
20241016,094200,17775364,722,722,722,722,0
|
|
20241016,094100,17775364,722,722,722,722,0
|
|
20241016,094000,17775364,722,721,722,721,213
|
|
20241016,093900,17621776,721,721,721,721,0
|
|
20241016,093800,17621776,721,721,721,721,14
|
|
20241016,093700,17611682,721,721,721,721,138
|
|
20241016,093600,17512184,720,720,720,720,2
|
|
20241016,093500,17510744,721,721,721,721,3
|
|
20241016,093400,17508581,721,721,721,721,36
|
|
20241016,093300,17482625,721,721,721,721,33
|
|
20241016,093200,17458832,721,721,721,721,0
|
|
20241016,093100,17458832,721,721,721,721,2
|
|
20241016,093000,17457390,720,720,720,720,449
|
|
20241016,092900,17134110,721,721,721,721,0
|
|
20241016,092800,17134110,721,721,721,721,0
|
|
20241016,092700,17134110,721,721,721,721,7
|
|
20241016,092600,17129063,720,720,720,720,100
|
|
20241016,092500,17057063,720,720,720,720,0
|
|
20241016,092400,17057063,720,720,720,720,0
|
|
20241016,092300,17057063,720,721,721,720,418
|
|
20241016,092200,16756085,715,715,715,715,0
|
|
20241016,092100,16756085,715,715,715,715,0
|
|
20241016,092000,16756085,715,715,715,715,0
|
|
20241016,091900,16756085,715,718,718,715,8946
|
|
20241016,091800,10355559,719,722,722,719,6183
|
|
20241016,091700,5909724,725,725,725,725,1
|
|
20241016,091600,5908999,725,725,725,725,3
|
|
20241016,091500,5906824,726,726,726,726,0
|
|
20241016,091400,5906824,726,726,726,726,0
|
|
20241016,091300,5906824,726,726,726,726,0
|
|
20241016,091200,5906824,726,726,726,726,0
|
|
20241016,091100,5906824,726,726,726,726,1
|
|
20241016,091000,5906098,720,724,724,720,6484
|
|
20241016,090900,1235110,724,724,724,724,200
|
|
20241016,090800,1090310,724,724,724,724,100
|
|
20241016,090700,1017910,725,725,725,725,316
|
|
20241016,090600,788810,726,729,729,726,578
|
|
20241016,090500,368662,729,729,729,729,1
|
|
20241016,090400,367933,729,729,729,729,1
|
|
20241016,090300,367204,729,729,729,729,1
|
|
20241016,090200,366475,729,729,729,729,1
|
|
20241016,090100,365746,728,729,729,727,117
|
|
20241016,090000,280665,729,729,729,729,385
|