613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,191000,20368639,723,723,723,723,292
|
|
20241017,190900,20368639,723,723,723,723,0
|
|
20241017,190800,20368639,723,723,723,723,0
|
|
20241017,190700,20368639,723,723,723,723,0
|
|
20241017,190600,20368639,723,723,723,723,0
|
|
20241017,190500,20368639,723,723,723,723,0
|
|
20241017,190400,20368639,723,723,723,723,0
|
|
20241017,190300,20368639,723,723,723,723,0
|
|
20241017,190200,20368639,723,723,723,723,0
|
|
20241017,190100,20368639,723,723,723,723,0
|
|
20241017,190000,20368639,723,723,723,723,0
|
|
20241017,185900,20368639,723,723,723,723,0
|
|
20241017,185800,20368639,723,723,723,723,0
|
|
20241017,185700,20368639,723,723,723,723,0
|
|
20241017,185600,20368639,723,723,723,723,0
|
|
20241017,185500,20368639,723,723,723,723,0
|
|
20241017,185400,20368639,723,723,723,723,0
|
|
20241017,185300,20368639,723,723,723,723,0
|
|
20241017,185200,20368639,723,723,723,723,0
|
|
20241017,185100,20368639,723,723,723,723,0
|
|
20241017,185000,20368639,723,723,723,723,0
|
|
20241017,184900,20368639,723,723,723,723,0
|
|
20241017,184800,20368639,723,723,723,723,0
|
|
20241017,184700,20368639,723,723,723,723,0
|
|
20241017,184600,20368639,723,723,723,723,0
|
|
20241017,184500,20368639,723,723,723,723,0
|
|
20241017,184400,20368639,723,723,723,723,0
|
|
20241017,184300,20368639,723,723,723,723,0
|
|
20241017,184200,20368639,723,723,723,723,0
|
|
20241017,184100,20368639,723,723,723,723,0
|
|
20241017,184000,20368639,723,723,723,723,292
|
|
20241017,183900,20368639,723,723,723,723,0
|
|
20241017,183800,20368639,723,723,723,723,0
|
|
20241017,183700,20368639,723,723,723,723,0
|
|
20241017,183600,20368639,723,723,723,723,0
|
|
20241017,183500,20368639,723,723,723,723,0
|
|
20241017,183400,20368639,723,723,723,723,0
|
|
20241017,183300,20368639,723,723,723,723,0
|
|
20241017,183200,20368639,723,723,723,723,0
|
|
20241017,183100,20368639,723,723,723,723,0
|
|
20241017,183000,20368639,723,723,723,723,0
|
|
20241017,182900,20368639,723,723,723,723,0
|
|
20241017,182800,20368639,723,723,723,723,0
|
|
20241017,182700,20368639,723,723,723,723,0
|
|
20241017,182600,20368639,723,723,723,723,0
|
|
20241017,182500,20368639,723,723,723,723,0
|
|
20241017,182400,20368639,723,723,723,723,0
|
|
20241017,182300,20368639,723,723,723,723,0
|
|
20241017,182200,20368639,723,723,723,723,0
|
|
20241017,182100,20368639,723,723,723,723,0
|
|
20241017,182000,20368639,723,723,723,723,0
|
|
20241017,181900,20368639,723,723,723,723,0
|
|
20241017,181800,20368639,723,723,723,723,0
|
|
20241017,181700,20368639,723,723,723,723,0
|
|
20241017,181600,20368639,723,723,723,723,0
|
|
20241017,181500,20368639,723,723,723,723,0
|
|
20241017,181400,20368639,723,723,723,723,0
|
|
20241017,181300,20368639,723,723,723,723,0
|
|
20241017,181200,20368639,723,723,723,723,0
|
|
20241017,181100,20368639,723,723,723,723,0
|
|
20241017,181000,20368639,723,723,723,723,292
|
|
20241017,180900,20368639,723,723,723,723,0
|
|
20241017,180800,20368639,723,723,723,723,0
|
|
20241017,180700,20368639,723,723,723,723,0
|
|
20241017,180600,20368639,723,723,723,723,0
|
|
20241017,180500,20368639,723,723,723,723,0
|
|
20241017,180400,20368639,723,723,723,723,0
|
|
20241017,180300,20368639,723,723,723,723,0
|
|
20241017,180200,20368639,723,723,723,723,0
|
|
20241017,180100,20368639,723,723,723,723,0
|
|
20241017,180000,20368639,723,723,723,723,0
|
|
20241017,175900,20368639,723,723,723,723,0
|
|
20241017,175800,20368639,723,723,723,723,0
|
|
20241017,175700,20368639,723,723,723,723,0
|
|
20241017,175600,20368639,723,723,723,723,0
|
|
20241017,175500,20368639,723,723,723,723,0
|
|
20241017,175400,20368639,723,723,723,723,0
|
|
20241017,175300,20368639,723,723,723,723,0
|
|
20241017,175200,20368639,723,723,723,723,0
|
|
20241017,175100,20368639,723,723,723,723,0
|
|
20241017,175000,20368639,723,723,723,723,0
|
|
20241017,174900,20368639,723,723,723,723,0
|
|
20241017,174800,20368639,723,723,723,723,0
|
|
20241017,174700,20368639,723,723,723,723,0
|
|
20241017,174600,20368639,723,723,723,723,0
|
|
20241017,174500,20368639,723,723,723,723,0
|
|
20241017,174400,20368639,723,723,723,723,0
|
|
20241017,174300,20368639,723,723,723,723,0
|
|
20241017,174200,20368639,723,723,723,723,0
|
|
20241017,174100,20368639,723,723,723,723,0
|
|
20241017,174000,20368639,723,723,723,723,292
|
|
20241017,173900,20368639,723,723,723,723,0
|
|
20241017,173800,20368639,723,723,723,723,0
|
|
20241017,173700,20368639,723,723,723,723,0
|
|
20241017,173600,20368639,723,723,723,723,0
|
|
20241017,173500,20368639,723,723,723,723,0
|
|
20241017,173400,20368639,723,723,723,723,0
|
|
20241017,173300,20368639,723,723,723,723,0
|
|
20241017,173200,20368639,723,723,723,723,0
|
|
20241017,173100,20368639,723,723,723,723,0
|
|
20241017,173000,20368639,723,723,723,723,0
|
|
20241017,172900,20368639,723,723,723,723,0
|
|
20241017,172800,20368639,723,723,723,723,0
|
|
20241017,172700,20368639,723,723,723,723,0
|
|
20241017,172600,20368639,723,723,723,723,0
|
|
20241017,172500,20368639,723,723,723,723,0
|
|
20241017,172400,20368639,723,723,723,723,0
|
|
20241017,172300,20368639,723,723,723,723,0
|
|
20241017,172200,20368639,723,723,723,723,0
|
|
20241017,172100,20368639,723,723,723,723,0
|
|
20241017,172000,20368639,723,723,723,723,0
|
|
20241017,171900,20368639,723,723,723,723,0
|
|
20241017,171800,20368639,723,723,723,723,0
|
|
20241017,171700,20368639,723,723,723,723,0
|
|
20241017,171600,20368639,723,723,723,723,0
|
|
20241017,171500,20368639,723,723,723,723,0
|
|
20241017,171400,20368639,723,723,723,723,0
|
|
20241017,171300,20368639,723,723,723,723,0
|
|
20241017,171200,20368639,723,723,723,723,0
|
|
20241017,171100,20368639,723,723,723,723,0
|
|
20241017,171000,20368639,723,723,723,723,292
|
|
20241017,170900,20368639,723,723,723,723,0
|
|
20241017,170800,20368639,723,723,723,723,0
|
|
20241017,170700,20368639,723,723,723,723,0
|
|
20241017,170600,20368639,723,723,723,723,0
|
|
20241017,170500,20368639,723,723,723,723,0
|
|
20241017,170400,20368639,723,723,723,723,0
|
|
20241017,170300,20368639,723,723,723,723,0
|
|
20241017,170200,20368639,723,723,723,723,0
|
|
20241017,170100,20368639,723,723,723,723,0
|
|
20241017,170000,20368639,723,723,723,723,0
|
|
20241017,165900,20368639,723,723,723,723,0
|
|
20241017,165800,20368639,723,723,723,723,0
|
|
20241017,165700,20368639,723,723,723,723,0
|
|
20241017,165600,20368639,723,723,723,723,0
|
|
20241017,165500,20368639,723,723,723,723,0
|
|
20241017,165400,20368639,723,723,723,723,0
|
|
20241017,165300,20368639,723,723,723,723,0
|
|
20241017,165200,20368639,723,723,723,723,0
|
|
20241017,165100,20368639,723,723,723,723,0
|
|
20241017,165000,20368639,723,723,723,723,0
|
|
20241017,164900,20368639,723,723,723,723,0
|
|
20241017,164800,20368639,723,723,723,723,0
|
|
20241017,164700,20368639,723,723,723,723,0
|
|
20241017,164600,20368639,723,723,723,723,0
|
|
20241017,164500,20368639,723,723,723,723,0
|
|
20241017,164400,20368639,723,723,723,723,0
|
|
20241017,164300,20368639,723,723,723,723,0
|
|
20241017,164200,20368639,723,723,723,723,0
|
|
20241017,164100,20368639,723,723,723,723,0
|
|
20241017,164000,20368639,723,723,723,723,292
|
|
20241017,163900,20368639,723,723,723,723,0
|
|
20241017,163800,20368639,723,723,723,723,0
|
|
20241017,163700,20368639,723,723,723,723,0
|
|
20241017,163600,20368639,723,723,723,723,0
|
|
20241017,163500,20368639,723,723,723,723,0
|
|
20241017,163400,20368639,723,723,723,723,0
|
|
20241017,163300,20368639,723,723,723,723,0
|
|
20241017,163200,20368639,723,723,723,723,0
|
|
20241017,163100,20368639,723,723,723,723,0
|
|
20241017,163000,20368639,723,723,723,723,0
|
|
20241017,162900,20368639,723,723,723,723,0
|
|
20241017,162800,20368639,723,723,723,723,0
|
|
20241017,162700,20368639,723,723,723,723,0
|
|
20241017,162600,20368639,723,723,723,723,0
|
|
20241017,162500,20368639,723,723,723,723,0
|
|
20241017,162400,20368639,723,723,723,723,0
|
|
20241017,162300,20368639,723,723,723,723,0
|
|
20241017,162200,20368639,723,723,723,723,0
|
|
20241017,162100,20368639,723,723,723,723,0
|
|
20241017,162000,20368639,723,723,723,723,0
|
|
20241017,161900,20368639,723,723,723,723,0
|
|
20241017,161800,20368639,723,723,723,723,0
|
|
20241017,161700,20368639,723,723,723,723,0
|
|
20241017,161600,20368639,723,723,723,723,0
|
|
20241017,161500,20368639,723,723,723,723,0
|
|
20241017,161400,20368639,723,723,723,723,0
|
|
20241017,161300,20368639,723,723,723,723,0
|
|
20241017,161200,20368639,723,723,723,723,0
|
|
20241017,161100,20368639,723,723,723,723,0
|
|
20241017,161000,20368639,723,723,723,723,292
|
|
20241017,160900,20368639,723,723,723,723,0
|
|
20241017,160800,20368639,723,723,723,723,0
|
|
20241017,160700,20368639,723,723,723,723,0
|
|
20241017,160600,20368639,723,723,723,723,0
|
|
20241017,160500,20368639,723,723,723,723,0
|
|
20241017,160400,20368639,723,723,723,723,0
|
|
20241017,160300,20368639,723,723,723,723,0
|
|
20241017,160200,20368639,723,723,723,723,0
|
|
20241017,160100,20368639,723,723,723,723,0
|
|
20241017,160000,20368639,723,723,723,723,0
|
|
20241017,155900,20368639,723,723,723,723,0
|
|
20241017,155800,20368639,723,723,723,723,0
|
|
20241017,155700,20368639,723,723,723,723,0
|
|
20241017,155600,20368639,723,723,723,723,0
|
|
20241017,155500,20368639,723,723,723,723,0
|
|
20241017,155400,20368639,723,723,723,723,0
|
|
20241017,155300,20368639,723,723,723,723,0
|
|
20241017,155200,20368639,723,723,723,723,0
|
|
20241017,155100,20368639,723,723,723,723,0
|
|
20241017,155000,20368639,723,723,723,723,0
|
|
20241017,154900,20368639,723,723,723,723,0
|
|
20241017,154800,20368639,723,723,723,723,0
|
|
20241017,154700,20368639,723,723,723,723,0
|
|
20241017,154600,20368639,723,723,723,723,0
|
|
20241017,154500,20368639,723,723,723,723,0
|
|
20241017,154400,20368639,723,723,723,723,0
|
|
20241017,154300,20368639,723,723,723,723,0
|
|
20241017,154200,20368639,723,723,723,723,0
|
|
20241017,154100,20368639,723,723,723,723,0
|
|
20241017,154000,20368639,723,723,723,723,292
|
|
20241017,153900,20368639,723,723,723,723,0
|
|
20241017,153800,20368639,723,723,723,723,0
|
|
20241017,153700,20368639,723,723,723,723,0
|
|
20241017,153600,20368639,723,723,723,723,0
|
|
20241017,153500,20368639,723,723,723,723,0
|
|
20241017,153400,20368639,723,723,723,723,0
|
|
20241017,153300,20368639,723,723,723,723,0
|
|
20241017,153200,20368639,723,723,723,723,0
|
|
20241017,153100,20368639,723,723,723,723,0
|
|
20241017,153000,20368639,723,723,723,723,292
|
|
20241017,152900,20157523,723,723,723,723,0
|
|
20241017,152800,20157523,723,723,723,723,0
|
|
20241017,152700,20157523,723,723,723,723,0
|
|
20241017,152600,20157523,723,723,723,723,0
|
|
20241017,152500,20157523,723,723,723,723,0
|
|
20241017,152400,20157523,723,723,723,723,0
|
|
20241017,152300,20157523,723,723,723,723,0
|
|
20241017,152200,20157523,723,723,723,723,0
|
|
20241017,152100,20157523,723,723,723,723,0
|
|
20241017,152000,20157523,723,723,723,723,0
|
|
20241017,151900,20157523,723,721,723,721,303
|
|
20241017,151800,19938955,721,721,721,721,0
|
|
20241017,151700,19938955,721,721,721,721,11
|
|
20241017,151600,19931024,721,721,721,721,0
|
|
20241017,151500,19931024,721,721,721,721,0
|
|
20241017,151400,19931024,721,721,721,721,0
|
|
20241017,151300,19931024,721,721,721,721,0
|
|
20241017,151200,19931024,721,721,721,721,0
|
|
20241017,151100,19931024,721,721,721,721,0
|
|
20241017,151000,19931024,721,721,721,721,0
|
|
20241017,150900,19931024,721,721,721,721,0
|
|
20241017,150800,19931024,721,721,721,721,0
|
|
20241017,150700,19931024,721,721,721,721,0
|
|
20241017,150600,19931024,721,721,721,721,0
|
|
20241017,150500,19931024,721,721,721,721,0
|
|
20241017,150400,19931024,721,721,721,721,1
|
|
20241017,150300,19930303,721,721,721,721,0
|
|
20241017,150200,19930303,721,721,721,721,2
|
|
20241017,150100,19928861,721,721,721,721,0
|
|
20241017,150000,19928861,721,721,721,721,0
|
|
20241017,145900,19928861,721,721,721,721,0
|
|
20241017,145800,19928861,721,721,721,721,0
|
|
20241017,145700,19928861,721,721,721,721,0
|
|
20241017,145600,19928861,721,721,721,721,12
|
|
20241017,145500,19920209,721,719,721,718,2003
|
|
20241017,145400,18481829,721,721,721,721,1
|
|
20241017,145300,18481108,719,719,719,719,883
|
|
20241017,145200,17846231,718,718,718,718,27
|
|
20241017,145100,17826845,719,719,719,719,0
|
|
20241017,145000,17826845,719,719,719,719,1117
|
|
20241017,144900,17023722,721,721,721,721,2
|
|
20241017,144800,17022280,719,719,719,719,0
|
|
20241017,144700,17022280,719,719,719,719,5
|
|
20241017,144600,17018685,721,721,721,721,0
|
|
20241017,144500,17018685,721,721,721,721,0
|
|
20241017,144400,17018685,721,721,721,721,0
|
|
20241017,144300,17018685,721,721,721,721,10
|
|
20241017,144200,17011475,721,721,721,721,0
|
|
20241017,144100,17011475,721,721,721,721,0
|
|
20241017,144000,17011475,721,721,721,721,0
|
|
20241017,143900,17011475,721,721,721,721,0
|
|
20241017,143800,17011475,721,719,721,718,555
|
|
20241017,143700,16612420,721,721,721,721,0
|
|
20241017,143600,16612420,721,721,721,721,1
|
|
20241017,143500,16611699,721,721,721,721,0
|
|
20241017,143400,16611699,721,721,721,721,48
|
|
20241017,143300,16577091,719,719,719,719,160
|
|
20241017,143200,16462051,719,719,719,719,0
|
|
20241017,143100,16462051,719,719,719,719,0
|
|
20241017,143000,16462051,719,719,719,719,0
|
|
20241017,142900,16462051,719,719,719,719,0
|
|
20241017,142800,16462051,719,719,719,719,0
|
|
20241017,142700,16462051,719,719,719,719,0
|
|
20241017,142600,16462051,719,719,719,719,7
|
|
20241017,142500,16457018,721,721,721,721,0
|
|
20241017,142400,16457018,721,721,721,721,0
|
|
20241017,142300,16457018,721,721,721,721,0
|
|
20241017,142200,16457018,721,721,721,721,150
|
|
20241017,142100,16348868,721,720,721,720,400
|
|
20241017,142000,16060666,720,720,720,720,0
|
|
20241017,141900,16060666,720,720,720,720,0
|
|
20241017,141800,16060666,720,720,720,720,0
|
|
20241017,141700,16060666,720,720,720,720,0
|
|
20241017,141600,16060666,720,720,720,720,0
|
|
20241017,141500,16060666,720,720,720,720,1
|
|
20241017,141400,16059946,720,720,720,720,1
|
|
20241017,141300,16059226,719,719,719,719,0
|
|
20241017,141200,16059226,719,719,719,719,0
|
|
20241017,141100,16059226,719,719,719,719,0
|
|
20241017,141000,16059226,719,719,719,719,65
|
|
20241017,140900,16012491,719,719,719,719,0
|
|
20241017,140800,16012491,719,719,719,719,0
|
|
20241017,140700,16012491,719,719,719,719,1
|
|
20241017,140600,16011772,719,718,719,718,499
|
|
20241017,140500,15653091,718,718,718,718,0
|
|
20241017,140400,15653091,718,718,718,718,0
|
|
20241017,140300,15653091,718,718,718,718,0
|
|
20241017,140200,15653091,718,718,718,718,0
|
|
20241017,140100,15653091,718,718,718,718,0
|
|
20241017,140000,15653091,718,718,718,718,0
|
|
20241017,135900,15653091,718,718,718,718,0
|
|
20241017,135800,15653091,718,718,718,718,0
|
|
20241017,135700,15653091,718,718,718,718,0
|
|
20241017,135600,15653091,718,718,718,718,0
|
|
20241017,135500,15653091,718,718,718,718,0
|
|
20241017,135400,15653091,718,718,718,718,0
|
|
20241017,135300,15653091,718,718,718,718,0
|
|
20241017,135200,15653091,718,718,718,718,0
|
|
20241017,135100,15653091,718,718,718,718,7
|
|
20241017,135000,15648065,718,718,718,718,1
|
|
20241017,134900,15647347,719,719,719,719,0
|
|
20241017,134800,15647347,719,719,719,719,0
|
|
20241017,134700,15647347,719,719,719,719,0
|
|
20241017,134600,15647347,719,719,719,719,0
|
|
20241017,134500,15647347,719,719,719,719,0
|
|
20241017,134400,15647347,719,719,719,719,0
|
|
20241017,134300,15647347,719,719,719,719,0
|
|
20241017,134200,15647347,719,719,719,719,0
|
|
20241017,134100,15647347,719,719,719,719,0
|
|
20241017,134000,15647347,719,719,719,719,0
|
|
20241017,133900,15647347,719,719,719,719,0
|
|
20241017,133800,15647347,719,719,719,719,0
|
|
20241017,133700,15647347,719,719,719,719,0
|
|
20241017,133600,15647347,719,719,719,719,0
|
|
20241017,133500,15647347,719,719,719,719,0
|
|
20241017,133400,15647347,719,719,719,719,0
|
|
20241017,133300,15647347,719,719,719,719,0
|
|
20241017,133200,15647347,719,719,719,719,0
|
|
20241017,133100,15647347,719,719,719,719,0
|
|
20241017,133000,15647347,719,719,719,719,0
|
|
20241017,132900,15647347,719,719,719,719,0
|
|
20241017,132800,15647347,719,719,719,719,0
|
|
20241017,132700,15647347,719,719,719,719,0
|
|
20241017,132600,15647347,719,719,719,719,0
|
|
20241017,132500,15647347,719,719,719,719,0
|
|
20241017,132400,15647347,719,719,719,719,0
|
|
20241017,132300,15647347,719,719,719,719,0
|
|
20241017,132200,15647347,719,719,719,719,3
|
|
20241017,132100,15645190,719,719,719,719,0
|
|
20241017,132000,15645190,719,719,719,719,0
|
|
20241017,131900,15645190,719,719,719,719,0
|
|
20241017,131800,15645190,719,719,719,719,0
|
|
20241017,131700,15645190,719,719,719,719,0
|
|
20241017,131600,15645190,719,719,719,719,0
|
|
20241017,131500,15645190,719,719,719,719,30
|
|
20241017,131400,15623620,719,719,719,719,0
|
|
20241017,131300,15623620,719,719,719,719,0
|
|
20241017,131200,15623620,719,719,719,719,0
|
|
20241017,131100,15623620,719,719,719,719,0
|
|
20241017,131000,15623620,719,719,719,719,0
|
|
20241017,130900,15623620,719,719,719,719,0
|
|
20241017,130800,15623620,719,719,719,719,0
|
|
20241017,130700,15623620,719,719,719,719,0
|
|
20241017,130600,15623620,719,719,719,719,0
|
|
20241017,130500,15623620,719,717,719,717,983
|
|
20241017,130400,14918805,719,719,719,719,2
|
|
20241017,130300,14917367,717,717,717,717,0
|
|
20241017,130200,14917367,717,717,717,717,198
|
|
20241017,130100,14775401,717,719,719,716,3589
|
|
20241017,130000,12201754,719,719,719,719,0
|
|
20241017,125900,12201754,719,720,720,719,517
|
|
20241017,125800,11830014,720,720,720,720,0
|
|
20241017,125700,11830014,720,720,720,720,100
|
|
20241017,125600,11758014,721,721,721,721,5
|
|
20241017,125500,11754409,721,721,721,721,0
|
|
20241017,125400,11754409,721,721,721,721,0
|
|
20241017,125300,11754409,721,721,721,721,0
|
|
20241017,125200,11754409,721,721,721,721,0
|
|
20241017,125100,11754409,721,721,721,721,15
|
|
20241017,125000,11743594,721,721,721,721,0
|
|
20241017,124900,11743594,721,721,721,721,0
|
|
20241017,124800,11743594,721,721,721,721,0
|
|
20241017,124700,11743594,721,721,721,721,0
|
|
20241017,124600,11743594,721,720,721,720,5
|
|
20241017,124500,11739990,720,720,720,720,0
|
|
20241017,124400,11739990,720,720,720,720,0
|
|
20241017,124300,11739990,720,720,720,720,0
|
|
20241017,124200,11739990,720,720,720,720,0
|
|
20241017,124100,11739990,720,720,720,720,0
|
|
20241017,124000,11739990,720,720,720,720,0
|
|
20241017,123900,11739990,720,720,720,720,0
|
|
20241017,123800,11739990,720,720,720,720,0
|
|
20241017,123700,11739990,720,720,720,720,0
|
|
20241017,123600,11739990,720,720,720,720,0
|
|
20241017,123500,11739990,720,720,720,720,0
|
|
20241017,123400,11739990,720,720,720,720,0
|
|
20241017,123300,11739990,720,720,720,720,0
|
|
20241017,123200,11739990,720,720,720,720,0
|
|
20241017,123100,11739990,720,720,720,720,0
|
|
20241017,123000,11739990,720,720,720,720,0
|
|
20241017,122900,11739990,720,720,720,720,0
|
|
20241017,122800,11739990,720,720,720,720,0
|
|
20241017,122700,11739990,720,720,720,720,0
|
|
20241017,122600,11739990,720,720,720,720,0
|
|
20241017,122500,11739990,720,720,720,720,0
|
|
20241017,122400,11739990,720,720,720,720,500
|
|
20241017,122300,11379990,721,721,721,721,0
|
|
20241017,122200,11379990,721,721,721,721,0
|
|
20241017,122100,11379990,721,721,721,721,0
|
|
20241017,122000,11379990,721,721,721,721,4
|
|
20241017,121900,11377106,720,720,720,720,0
|
|
20241017,121800,11377106,720,720,720,720,0
|
|
20241017,121700,11377106,720,720,720,720,0
|
|
20241017,121600,11377106,720,720,720,720,0
|
|
20241017,121500,11377106,720,720,720,720,0
|
|
20241017,121400,11377106,720,720,720,720,0
|
|
20241017,121300,11377106,720,720,720,720,0
|
|
20241017,121200,11377106,720,720,720,720,0
|
|
20241017,121100,11377106,720,720,720,720,0
|
|
20241017,121000,11377106,720,720,720,720,14
|
|
20241017,120900,11367026,720,720,720,720,0
|
|
20241017,120800,11367026,720,720,720,720,0
|
|
20241017,120700,11367026,720,720,720,720,0
|
|
20241017,120600,11367026,720,720,720,720,0
|
|
20241017,120500,11367026,720,720,720,720,0
|
|
20241017,120400,11367026,720,720,720,720,0
|
|
20241017,120300,11367026,720,720,720,720,0
|
|
20241017,120200,11367026,720,720,720,720,0
|
|
20241017,120100,11367026,720,720,720,720,7
|
|
20241017,120000,11361986,721,721,721,721,0
|
|
20241017,115900,11361986,721,721,721,721,0
|
|
20241017,115800,11361986,721,721,721,721,0
|
|
20241017,115700,11361986,721,721,721,721,50
|
|
20241017,115600,11325936,721,721,721,720,265
|
|
20241017,115500,11134883,721,721,721,721,0
|
|
20241017,115400,11134883,721,721,721,721,0
|
|
20241017,115300,11134883,721,721,721,721,0
|
|
20241017,115200,11134883,721,721,721,721,0
|
|
20241017,115100,11134883,721,721,721,721,0
|
|
20241017,115000,11134883,721,721,721,721,0
|
|
20241017,114900,11134883,721,721,721,721,0
|
|
20241017,114800,11134883,721,721,721,721,0
|
|
20241017,114700,11134883,721,721,721,721,326
|
|
20241017,114600,10899837,721,721,721,721,0
|
|
20241017,114500,10899837,721,721,721,721,5
|
|
20241017,114400,10896232,723,723,723,723,0
|
|
20241017,114300,10896232,723,723,723,723,0
|
|
20241017,114200,10896232,723,723,723,723,0
|
|
20241017,114100,10896232,723,723,723,723,0
|
|
20241017,114000,10896232,723,723,723,723,0
|
|
20241017,113900,10896232,723,723,723,723,0
|
|
20241017,113800,10896232,723,723,723,723,0
|
|
20241017,113700,10896232,723,723,723,723,0
|
|
20241017,113600,10896232,723,723,723,723,0
|
|
20241017,113500,10896232,723,723,723,723,0
|
|
20241017,113400,10896232,723,723,723,723,0
|
|
20241017,113300,10896232,723,723,723,723,0
|
|
20241017,113200,10896232,723,723,723,723,0
|
|
20241017,113100,10896232,723,723,723,723,30
|
|
20241017,113000,10874542,721,721,721,721,0
|
|
20241017,112900,10874542,721,721,721,721,1
|
|
20241017,112800,10873821,721,721,721,721,0
|
|
20241017,112700,10873821,721,721,721,721,0
|
|
20241017,112600,10873821,721,721,721,721,300
|
|
20241017,112500,10657521,721,721,721,721,0
|
|
20241017,112400,10657521,721,721,721,721,0
|
|
20241017,112300,10657521,721,721,721,721,0
|
|
20241017,112200,10657521,721,721,721,721,0
|
|
20241017,112100,10657521,721,721,721,721,0
|
|
20241017,112000,10657521,721,721,721,721,0
|
|
20241017,111900,10657521,721,721,721,721,0
|
|
20241017,111800,10657521,721,721,721,721,1
|
|
20241017,111700,10656800,726,726,726,726,0
|
|
20241017,111600,10656800,726,726,726,726,0
|
|
20241017,111500,10656800,726,726,726,726,0
|
|
20241017,111400,10656800,726,726,726,726,300
|
|
20241017,111300,10439000,726,726,726,726,1
|
|
20241017,111200,10438274,727,727,727,727,0
|
|
20241017,111100,10438274,727,727,727,727,0
|
|
20241017,111000,10438274,727,727,727,727,0
|
|
20241017,110900,10438274,727,727,727,727,0
|
|
20241017,110800,10438274,727,727,727,727,0
|
|
20241017,110700,10438274,727,727,727,727,0
|
|
20241017,110600,10438274,727,727,727,727,0
|
|
20241017,110500,10438274,727,727,727,727,0
|
|
20241017,110400,10438274,727,727,727,727,0
|
|
20241017,110300,10438274,727,727,727,727,0
|
|
20241017,110200,10438274,727,727,727,727,10
|
|
20241017,110100,10431004,727,726,727,726,90
|
|
20241017,110000,10365644,727,727,727,727,10
|
|
20241017,105900,10358374,727,727,727,727,10
|
|
20241017,105800,10351104,727,727,727,727,11
|
|
20241017,105700,10343107,725,725,725,725,0
|
|
20241017,105600,10343107,725,725,725,725,8
|
|
20241017,105500,10337307,727,722,727,722,1379
|
|
20241017,105400,9339899,721,721,721,720,2025
|
|
20241017,105300,7881588,727,727,727,727,0
|
|
20241017,105200,7881588,727,727,727,727,0
|
|
20241017,105100,7881588,727,727,727,727,1
|
|
20241017,105000,7880861,721,721,721,721,0
|
|
20241017,104900,7880861,721,721,721,721,0
|
|
20241017,104800,7880861,721,721,721,721,0
|
|
20241017,104700,7880861,721,721,721,721,0
|
|
20241017,104600,7880861,721,726,726,721,3000
|
|
20241017,104500,5717669,728,728,728,728,0
|
|
20241017,104400,5717669,728,728,728,728,0
|
|
20241017,104300,5717669,728,728,728,728,0
|
|
20241017,104200,5717669,728,728,728,728,0
|
|
20241017,104100,5717669,728,728,728,728,0
|
|
20241017,104000,5717669,728,728,728,728,0
|
|
20241017,103900,5717669,728,728,728,728,0
|
|
20241017,103800,5717669,728,728,728,728,0
|
|
20241017,103700,5717669,728,728,728,728,0
|
|
20241017,103600,5717669,728,728,728,728,12
|
|
20241017,103500,5708933,728,728,728,728,0
|
|
20241017,103400,5708933,728,728,728,728,11
|
|
20241017,103300,5700925,728,728,728,728,0
|
|
20241017,103200,5700925,728,728,728,728,0
|
|
20241017,103100,5700925,728,728,728,728,0
|
|
20241017,103000,5700925,728,728,728,728,0
|
|
20241017,102900,5700925,728,728,728,728,0
|
|
20241017,102800,5700925,728,728,728,728,0
|
|
20241017,102700,5700925,728,728,728,728,0
|
|
20241017,102600,5700925,728,728,728,728,0
|
|
20241017,102500,5700925,728,728,728,728,0
|
|
20241017,102400,5700925,728,728,728,728,0
|
|
20241017,102300,5700925,728,728,728,728,0
|
|
20241017,102200,5700925,728,728,728,728,30
|
|
20241017,102100,5679085,728,728,728,728,0
|
|
20241017,102000,5679085,728,728,728,728,11
|
|
20241017,101900,5671077,728,728,728,728,0
|
|
20241017,101800,5671077,728,728,728,728,0
|
|
20241017,101700,5671077,728,728,728,728,0
|
|
20241017,101600,5671077,728,728,728,728,0
|
|
20241017,101500,5671077,728,728,728,728,0
|
|
20241017,101400,5671077,728,728,728,728,0
|
|
20241017,101300,5671077,728,728,728,728,0
|
|
20241017,101200,5671077,728,728,728,728,0
|
|
20241017,101100,5671077,728,728,728,728,0
|
|
20241017,101000,5671077,728,728,728,728,0
|
|
20241017,100900,5671077,728,728,728,728,1
|
|
20241017,100800,5670349,728,728,728,728,0
|
|
20241017,100700,5670349,728,728,728,728,0
|
|
20241017,100600,5670349,728,728,728,728,0
|
|
20241017,100500,5670349,728,728,728,728,4
|
|
20241017,100400,5667437,728,728,728,728,0
|
|
20241017,100300,5667437,728,728,728,728,2
|
|
20241017,100200,5665981,728,728,728,728,4
|
|
20241017,100100,5663069,727,727,727,727,0
|
|
20241017,100000,5663069,727,727,727,727,0
|
|
20241017,095900,5663069,727,727,727,727,0
|
|
20241017,095800,5663069,727,727,727,727,1
|
|
20241017,095700,5662342,727,727,727,727,0
|
|
20241017,095600,5662342,727,727,727,727,2
|
|
20241017,095500,5660888,727,727,727,727,1
|
|
20241017,095400,5660161,728,728,728,728,0
|
|
20241017,095300,5660161,728,728,728,728,0
|
|
20241017,095200,5660161,728,728,728,728,672
|
|
20241017,095100,5170945,728,728,728,728,0
|
|
20241017,095000,5170945,728,728,728,728,0
|
|
20241017,094900,5170945,728,728,728,728,0
|
|
20241017,094800,5170945,728,728,728,728,16
|
|
20241017,094700,5159297,728,728,728,728,50
|
|
20241017,094600,5122897,728,728,728,728,0
|
|
20241017,094500,5122897,728,728,728,728,0
|
|
20241017,094400,5122897,728,728,728,728,0
|
|
20241017,094300,5122897,728,728,728,728,62
|
|
20241017,094200,5077761,728,728,728,728,0
|
|
20241017,094100,5077761,728,728,728,728,0
|
|
20241017,094000,5077761,728,728,728,728,0
|
|
20241017,093900,5077761,728,728,728,728,113
|
|
20241017,093800,4995497,728,728,728,728,100
|
|
20241017,093700,4922697,728,728,728,728,1
|
|
20241017,093600,4921969,728,728,728,728,0
|
|
20241017,093500,4921969,728,728,728,728,0
|
|
20241017,093400,4921969,728,728,728,728,3
|
|
20241017,093300,4919785,728,728,728,726,236
|
|
20241017,093200,4748377,728,728,728,728,30
|
|
20241017,093100,4726537,728,728,728,728,5
|
|
20241017,093000,4722897,728,728,728,728,1
|
|
20241017,092900,4722169,726,726,726,726,0
|
|
20241017,092800,4722169,726,726,726,726,0
|
|
20241017,092700,4722169,726,726,726,726,0
|
|
20241017,092600,4722169,726,726,726,726,200
|
|
20241017,092500,4576969,729,729,729,729,0
|
|
20241017,092400,4576969,729,729,729,729,0
|
|
20241017,092300,4576969,729,729,729,729,0
|
|
20241017,092200,4576969,729,729,729,729,0
|
|
20241017,092100,4576969,729,729,729,729,0
|
|
20241017,092000,4576969,729,729,729,729,0
|
|
20241017,091900,4576969,729,729,729,729,0
|
|
20241017,091800,4576969,729,729,729,729,0
|
|
20241017,091700,4576969,729,729,729,729,1000
|
|
20241017,091600,3847969,729,729,729,729,0
|
|
20241017,091500,3847969,729,729,729,729,59
|
|
20241017,091400,3804958,729,729,729,729,0
|
|
20241017,091300,3804958,729,729,729,729,0
|
|
20241017,091200,3804958,729,729,729,729,0
|
|
20241017,091100,3804958,729,729,729,729,0
|
|
20241017,091000,3804958,729,729,729,729,0
|
|
20241017,090900,3804958,729,729,729,729,1
|
|
20241017,090800,3804229,730,730,730,730,0
|
|
20241017,090700,3804229,730,730,730,730,0
|
|
20241017,090600,3804229,730,730,730,730,1
|
|
20241017,090500,3803499,731,731,731,731,0
|
|
20241017,090400,3803499,731,720,731,720,701
|
|
20241017,090300,3297459,720,720,720,720,0
|
|
20241017,090200,3297459,720,720,720,720,700
|
|
20241017,090100,2793459,720,719,720,719,3644
|
|
20241017,090000,173279,719,719,719,719,241
|