614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,191100,33570002,717,717,717,717,736
|
|
20241018,191000,33570002,717,717,717,717,0
|
|
20241018,190900,33570002,717,717,717,717,0
|
|
20241018,190800,33570002,717,717,717,717,0
|
|
20241018,190700,33570002,717,717,717,717,0
|
|
20241018,190600,33570002,717,717,717,717,0
|
|
20241018,190500,33570002,717,717,717,717,0
|
|
20241018,190400,33570002,717,717,717,717,0
|
|
20241018,190300,33570002,717,717,717,717,0
|
|
20241018,190200,33570002,717,717,717,717,0
|
|
20241018,190100,33570002,717,717,717,717,0
|
|
20241018,190000,33570002,717,717,717,717,0
|
|
20241018,185900,33570002,717,717,717,717,0
|
|
20241018,185800,33570002,717,717,717,717,0
|
|
20241018,185700,33570002,717,717,717,717,0
|
|
20241018,185600,33570002,717,717,717,717,0
|
|
20241018,185500,33570002,717,717,717,717,0
|
|
20241018,185400,33570002,717,717,717,717,0
|
|
20241018,185300,33570002,717,717,717,717,0
|
|
20241018,185200,33570002,717,717,717,717,0
|
|
20241018,185100,33570002,717,717,717,717,0
|
|
20241018,185000,33570002,717,717,717,717,0
|
|
20241018,184900,33570002,717,717,717,717,0
|
|
20241018,184800,33570002,717,717,717,717,0
|
|
20241018,184700,33570002,717,717,717,717,0
|
|
20241018,184600,33570002,717,717,717,717,0
|
|
20241018,184500,33570002,717,717,717,717,0
|
|
20241018,184400,33570002,717,717,717,717,0
|
|
20241018,184300,33570002,717,717,717,717,0
|
|
20241018,184200,33570002,717,717,717,717,0
|
|
20241018,184100,33570002,717,717,717,717,736
|
|
20241018,184000,33570002,717,717,717,717,0
|
|
20241018,183900,33570002,717,717,717,717,0
|
|
20241018,183800,33570002,717,717,717,717,0
|
|
20241018,183700,33570002,717,717,717,717,0
|
|
20241018,183600,33570002,717,717,717,717,0
|
|
20241018,183500,33570002,717,717,717,717,0
|
|
20241018,183400,33570002,717,717,717,717,0
|
|
20241018,183300,33570002,717,717,717,717,0
|
|
20241018,183200,33570002,717,717,717,717,0
|
|
20241018,183100,33570002,717,717,717,717,0
|
|
20241018,183000,33570002,717,717,717,717,0
|
|
20241018,182900,33570002,717,717,717,717,0
|
|
20241018,182800,33570002,717,717,717,717,0
|
|
20241018,182700,33570002,717,717,717,717,0
|
|
20241018,182600,33570002,717,717,717,717,0
|
|
20241018,182500,33570002,717,717,717,717,0
|
|
20241018,182400,33570002,717,717,717,717,0
|
|
20241018,182300,33570002,717,717,717,717,0
|
|
20241018,182200,33570002,717,717,717,717,0
|
|
20241018,182100,33570002,717,717,717,717,0
|
|
20241018,182000,33570002,717,717,717,717,0
|
|
20241018,181900,33570002,717,717,717,717,0
|
|
20241018,181800,33570002,717,717,717,717,0
|
|
20241018,181700,33570002,717,717,717,717,0
|
|
20241018,181600,33570002,717,717,717,717,0
|
|
20241018,181500,33570002,717,717,717,717,0
|
|
20241018,181400,33570002,717,717,717,717,0
|
|
20241018,181300,33570002,717,717,717,717,0
|
|
20241018,181200,33570002,717,717,717,717,0
|
|
20241018,181100,33570002,717,717,717,717,736
|
|
20241018,181000,33570002,717,717,717,717,0
|
|
20241018,180900,33570002,717,717,717,717,0
|
|
20241018,180800,33570002,717,717,717,717,0
|
|
20241018,180700,33570002,717,717,717,717,0
|
|
20241018,180600,33570002,717,717,717,717,0
|
|
20241018,180500,33570002,717,717,717,717,0
|
|
20241018,180400,33570002,717,717,717,717,0
|
|
20241018,180300,33570002,717,717,717,717,0
|
|
20241018,180200,33570002,717,717,717,717,0
|
|
20241018,180100,33570002,717,717,717,717,0
|
|
20241018,180000,33570002,717,717,717,717,0
|
|
20241018,175900,33570002,717,717,717,717,0
|
|
20241018,175800,33570002,717,717,717,717,0
|
|
20241018,175700,33570002,717,717,717,717,0
|
|
20241018,175600,33570002,717,717,717,717,0
|
|
20241018,175500,33570002,717,717,717,717,0
|
|
20241018,175400,33570002,717,717,717,717,0
|
|
20241018,175300,33570002,717,717,717,717,0
|
|
20241018,175200,33570002,717,717,717,717,0
|
|
20241018,175100,33570002,717,717,717,717,0
|
|
20241018,175000,33570002,717,717,717,717,0
|
|
20241018,174900,33570002,717,717,717,717,0
|
|
20241018,174800,33570002,717,717,717,717,0
|
|
20241018,174700,33570002,717,717,717,717,0
|
|
20241018,174600,33570002,717,717,717,717,0
|
|
20241018,174500,33570002,717,717,717,717,0
|
|
20241018,174400,33570002,717,717,717,717,0
|
|
20241018,174300,33570002,717,717,717,717,0
|
|
20241018,174200,33570002,717,717,717,717,0
|
|
20241018,174100,33570002,717,717,717,717,736
|
|
20241018,174000,33570002,717,717,717,717,0
|
|
20241018,173900,33570002,717,717,717,717,0
|
|
20241018,173800,33570002,717,717,717,717,0
|
|
20241018,173700,33570002,717,717,717,717,0
|
|
20241018,173600,33570002,717,717,717,717,0
|
|
20241018,173500,33570002,717,717,717,717,0
|
|
20241018,173400,33570002,717,717,717,717,0
|
|
20241018,173300,33570002,717,717,717,717,0
|
|
20241018,173200,33570002,717,717,717,717,0
|
|
20241018,173100,33570002,717,717,717,717,0
|
|
20241018,173000,33570002,717,717,717,717,0
|
|
20241018,172900,33570002,717,717,717,717,0
|
|
20241018,172800,33570002,717,717,717,717,0
|
|
20241018,172700,33570002,717,717,717,717,0
|
|
20241018,172600,33570002,717,717,717,717,0
|
|
20241018,172500,33570002,717,717,717,717,0
|
|
20241018,172400,33570002,717,717,717,717,0
|
|
20241018,172300,33570002,717,717,717,717,0
|
|
20241018,172200,33570002,717,717,717,717,0
|
|
20241018,172100,33570002,717,717,717,717,0
|
|
20241018,172000,33570002,717,717,717,717,0
|
|
20241018,171900,33570002,717,717,717,717,0
|
|
20241018,171800,33570002,717,717,717,717,0
|
|
20241018,171700,33570002,717,717,717,717,0
|
|
20241018,171600,33570002,717,717,717,717,0
|
|
20241018,171500,33570002,717,717,717,717,0
|
|
20241018,171400,33570002,717,717,717,717,0
|
|
20241018,171300,33570002,717,717,717,717,0
|
|
20241018,171200,33570002,717,717,717,717,0
|
|
20241018,171100,33570002,717,717,717,717,736
|
|
20241018,171000,33570002,717,717,717,717,0
|
|
20241018,170900,33570002,717,717,717,717,0
|
|
20241018,170800,33570002,717,717,717,717,0
|
|
20241018,170700,33570002,717,717,717,717,0
|
|
20241018,170600,33570002,717,717,717,717,0
|
|
20241018,170500,33570002,717,717,717,717,0
|
|
20241018,170400,33570002,717,717,717,717,0
|
|
20241018,170300,33570002,717,717,717,717,0
|
|
20241018,170200,33570002,717,717,717,717,0
|
|
20241018,170100,33570002,717,717,717,717,0
|
|
20241018,170000,33570002,717,717,717,717,0
|
|
20241018,165900,33570002,717,717,717,717,0
|
|
20241018,165800,33570002,717,717,717,717,0
|
|
20241018,165700,33570002,717,717,717,717,0
|
|
20241018,165600,33570002,717,717,717,717,0
|
|
20241018,165500,33570002,717,717,717,717,0
|
|
20241018,165400,33570002,717,717,717,717,0
|
|
20241018,165300,33570002,717,717,717,717,0
|
|
20241018,165200,33570002,717,717,717,717,0
|
|
20241018,165100,33570002,717,717,717,717,0
|
|
20241018,165000,33570002,717,717,717,717,0
|
|
20241018,164900,33570002,717,717,717,717,0
|
|
20241018,164800,33570002,717,717,717,717,0
|
|
20241018,164700,33570002,717,717,717,717,0
|
|
20241018,164600,33570002,717,717,717,717,0
|
|
20241018,164500,33570002,717,717,717,717,0
|
|
20241018,164400,33570002,717,717,717,717,0
|
|
20241018,164300,33570002,717,717,717,717,0
|
|
20241018,164200,33570002,717,717,717,717,0
|
|
20241018,164100,33570002,717,717,717,717,736
|
|
20241018,164000,33570002,717,717,717,717,0
|
|
20241018,163900,33570002,717,717,717,717,0
|
|
20241018,163800,33570002,717,717,717,717,0
|
|
20241018,163700,33570002,717,717,717,717,0
|
|
20241018,163600,33570002,717,717,717,717,0
|
|
20241018,163500,33570002,717,717,717,717,0
|
|
20241018,163400,33570002,717,717,717,717,0
|
|
20241018,163300,33570002,717,717,717,717,0
|
|
20241018,163200,33570002,717,717,717,717,0
|
|
20241018,163100,33570002,717,717,717,717,0
|
|
20241018,163000,33570002,717,717,717,717,0
|
|
20241018,162900,33570002,717,717,717,717,0
|
|
20241018,162800,33570002,717,717,717,717,0
|
|
20241018,162700,33570002,717,717,717,717,0
|
|
20241018,162600,33570002,717,717,717,717,0
|
|
20241018,162500,33570002,717,717,717,717,0
|
|
20241018,162400,33570002,717,717,717,717,0
|
|
20241018,162300,33570002,717,717,717,717,0
|
|
20241018,162200,33570002,717,717,717,717,0
|
|
20241018,162100,33570002,717,717,717,717,0
|
|
20241018,162000,33570002,717,717,717,717,0
|
|
20241018,161900,33570002,717,717,717,717,0
|
|
20241018,161800,33570002,717,717,717,717,0
|
|
20241018,161700,33570002,717,717,717,717,0
|
|
20241018,161600,33570002,717,717,717,717,0
|
|
20241018,161500,33570002,717,717,717,717,0
|
|
20241018,161400,33570002,717,717,717,717,0
|
|
20241018,161300,33570002,717,717,717,717,0
|
|
20241018,161200,33570002,717,717,717,717,0
|
|
20241018,161100,33570002,717,717,717,717,736
|
|
20241018,161000,33570002,717,717,717,717,0
|
|
20241018,160900,33570002,717,717,717,717,0
|
|
20241018,160800,33570002,717,717,717,717,0
|
|
20241018,160700,33570002,717,717,717,717,0
|
|
20241018,160600,33570002,717,717,717,717,0
|
|
20241018,160500,33570002,717,717,717,717,0
|
|
20241018,160400,33570002,717,717,717,717,0
|
|
20241018,160300,33570002,717,717,717,717,0
|
|
20241018,160200,33570002,717,717,717,717,0
|
|
20241018,160100,33570002,717,717,717,717,0
|
|
20241018,160000,33570002,717,717,717,717,0
|
|
20241018,155900,33570002,717,717,717,717,0
|
|
20241018,155800,33570002,717,717,717,717,0
|
|
20241018,155700,33570002,717,717,717,717,0
|
|
20241018,155600,33570002,717,717,717,717,0
|
|
20241018,155500,33570002,717,717,717,717,0
|
|
20241018,155400,33570002,717,717,717,717,0
|
|
20241018,155300,33570002,717,717,717,717,0
|
|
20241018,155200,33570002,717,717,717,717,0
|
|
20241018,155100,33570002,717,717,717,717,0
|
|
20241018,155000,33570002,717,717,717,717,0
|
|
20241018,154900,33570002,717,717,717,717,0
|
|
20241018,154800,33570002,717,717,717,717,0
|
|
20241018,154700,33570002,717,717,717,717,0
|
|
20241018,154600,33570002,717,717,717,717,0
|
|
20241018,154500,33570002,717,717,717,717,0
|
|
20241018,154400,33570002,717,717,717,717,0
|
|
20241018,154300,33570002,717,717,717,717,0
|
|
20241018,154200,33570002,717,717,717,717,0
|
|
20241018,154100,33570002,717,717,717,717,736
|
|
20241018,154000,33570002,717,717,717,717,0
|
|
20241018,153900,33570002,717,717,717,717,0
|
|
20241018,153800,33570002,717,717,717,717,0
|
|
20241018,153700,33570002,717,717,717,717,0
|
|
20241018,153600,33570002,717,717,717,717,0
|
|
20241018,153500,33570002,717,717,717,717,0
|
|
20241018,153400,33570002,717,717,717,717,0
|
|
20241018,153300,33570002,717,717,717,717,0
|
|
20241018,153200,33570002,717,717,717,717,0
|
|
20241018,153100,33570002,717,717,717,717,0
|
|
20241018,153000,33570002,717,717,717,717,736
|
|
20241018,152900,33042290,717,717,717,717,0
|
|
20241018,152800,33042290,717,717,717,717,0
|
|
20241018,152700,33042290,717,717,717,717,0
|
|
20241018,152600,33042290,717,717,717,717,0
|
|
20241018,152500,33042290,717,717,717,717,0
|
|
20241018,152400,33042290,717,717,717,717,0
|
|
20241018,152300,33042290,717,717,717,717,0
|
|
20241018,152200,33042290,717,717,717,717,0
|
|
20241018,152100,33042290,717,717,717,717,0
|
|
20241018,152000,33042290,717,717,717,717,0
|
|
20241018,151900,33042290,717,717,717,717,0
|
|
20241018,151800,33042290,717,717,717,717,500
|
|
20241018,151700,32683790,718,718,718,718,0
|
|
20241018,151600,32683790,718,718,718,718,0
|
|
20241018,151500,32683790,718,718,718,718,0
|
|
20241018,151400,32683790,718,718,718,718,0
|
|
20241018,151300,32683790,718,718,718,718,0
|
|
20241018,151200,32683790,718,718,718,718,0
|
|
20241018,151100,32683790,718,718,718,718,0
|
|
20241018,151000,32683790,718,718,718,718,0
|
|
20241018,150900,32683790,718,718,718,718,0
|
|
20241018,150800,32683790,718,718,718,718,0
|
|
20241018,150700,32683790,718,718,718,718,0
|
|
20241018,150600,32683790,718,718,718,718,1
|
|
20241018,150500,32683072,719,719,719,719,0
|
|
20241018,150400,32683072,719,719,719,719,0
|
|
20241018,150300,32683072,719,718,719,718,50
|
|
20241018,150200,32647152,718,718,718,718,0
|
|
20241018,150100,32647152,718,718,718,718,0
|
|
20241018,150000,32647152,718,718,718,718,0
|
|
20241018,145900,32647152,718,718,718,718,0
|
|
20241018,145800,32647152,718,718,718,718,1
|
|
20241018,145700,32646434,718,718,718,718,0
|
|
20241018,145600,32646434,718,718,718,718,0
|
|
20241018,145500,32646434,718,718,718,718,0
|
|
20241018,145400,32646434,718,718,718,718,71
|
|
20241018,145300,32595456,719,719,719,719,0
|
|
20241018,145200,32595456,719,719,719,719,0
|
|
20241018,145100,32595456,719,719,719,719,0
|
|
20241018,145000,32595456,719,719,719,719,0
|
|
20241018,144900,32595456,719,719,719,719,0
|
|
20241018,144800,32595456,719,719,719,719,0
|
|
20241018,144700,32595456,719,719,719,719,0
|
|
20241018,144600,32595456,719,719,719,719,0
|
|
20241018,144500,32595456,719,719,719,719,0
|
|
20241018,144400,32595456,719,715,719,715,153
|
|
20241018,144300,32486057,715,715,715,715,0
|
|
20241018,144200,32486057,715,715,715,715,0
|
|
20241018,144100,32486057,715,715,715,715,0
|
|
20241018,144000,32486057,715,715,715,715,0
|
|
20241018,143900,32486057,715,715,715,715,1
|
|
20241018,143800,32485342,715,715,715,715,0
|
|
20241018,143700,32485342,715,715,715,715,47
|
|
20241018,143600,32451737,714,714,714,714,0
|
|
20241018,143500,32451737,714,714,714,714,0
|
|
20241018,143400,32451737,714,714,714,714,189
|
|
20241018,143300,32316791,715,715,715,715,0
|
|
20241018,143200,32316791,715,715,715,715,0
|
|
20241018,143100,32316791,715,715,715,715,0
|
|
20241018,143000,32316791,715,715,715,715,0
|
|
20241018,142900,32316791,715,715,715,715,0
|
|
20241018,142800,32316791,715,715,715,715,0
|
|
20241018,142700,32316791,715,715,715,715,0
|
|
20241018,142600,32316791,715,713,715,713,4023
|
|
20241018,142500,29448390,715,715,715,715,0
|
|
20241018,142400,29448390,715,715,715,715,0
|
|
20241018,142300,29448390,715,715,715,715,0
|
|
20241018,142200,29448390,715,715,715,715,0
|
|
20241018,142100,29448390,715,715,715,715,0
|
|
20241018,142000,29448390,715,715,715,715,0
|
|
20241018,141900,29448390,715,715,715,715,0
|
|
20241018,141800,29448390,715,715,715,715,0
|
|
20241018,141700,29448390,715,715,715,715,0
|
|
20241018,141600,29448390,715,715,715,715,0
|
|
20241018,141500,29448390,715,715,715,715,0
|
|
20241018,141400,29448390,715,715,715,715,0
|
|
20241018,141300,29448390,715,715,715,715,1
|
|
20241018,141200,29447675,712,712,712,712,0
|
|
20241018,141100,29447675,712,712,712,712,0
|
|
20241018,141000,29447675,712,712,712,712,0
|
|
20241018,140900,29447675,712,712,712,712,1
|
|
20241018,140800,29446963,712,713,713,712,703
|
|
20241018,140700,28946142,715,714,715,714,26
|
|
20241018,140600,28927574,715,713,715,713,3806
|
|
20241018,140500,26213893,713,713,713,713,10
|
|
20241018,140400,26206763,713,713,713,713,10
|
|
20241018,140300,26199633,713,713,713,713,266
|
|
20241018,140200,26009975,712,712,712,712,80
|
|
20241018,140100,25953015,713,713,713,713,3179
|
|
20241018,140000,23686388,714,714,714,714,0
|
|
20241018,135900,23686388,714,714,714,714,0
|
|
20241018,135800,23686388,714,714,714,714,0
|
|
20241018,135700,23686388,714,714,714,714,0
|
|
20241018,135600,23686388,714,714,714,714,100
|
|
20241018,135500,23614988,714,714,714,714,0
|
|
20241018,135400,23614988,714,714,714,714,0
|
|
20241018,135300,23614988,714,714,714,714,2
|
|
20241018,135200,23613560,714,714,714,714,70
|
|
20241018,135100,23563580,713,713,713,713,0
|
|
20241018,135000,23563580,713,713,715,712,379
|
|
20241018,134900,23293579,715,715,715,715,0
|
|
20241018,134800,23293579,715,715,715,715,64
|
|
20241018,134700,23247819,715,715,715,715,100
|
|
20241018,134600,23176319,715,715,715,714,637
|
|
20241018,134500,22720928,715,715,715,715,69
|
|
20241018,134400,22671593,713,713,713,713,0
|
|
20241018,134300,22671593,713,713,713,713,0
|
|
20241018,134200,22671593,713,715,715,713,3407
|
|
20241018,134100,20240406,715,715,715,715,932
|
|
20241018,134000,19574026,715,716,716,715,9077
|
|
20241018,133900,13078502,718,718,718,718,0
|
|
20241018,133800,13078502,718,718,718,718,0
|
|
20241018,133700,13078502,718,718,718,718,0
|
|
20241018,133600,13078502,718,718,718,718,1
|
|
20241018,133500,13077784,716,716,716,716,0
|
|
20241018,133400,13077784,716,716,716,716,0
|
|
20241018,133300,13077784,716,716,716,716,0
|
|
20241018,133200,13077784,716,716,716,716,0
|
|
20241018,133100,13077784,716,716,716,716,0
|
|
20241018,133000,13077784,716,716,716,716,200
|
|
20241018,132900,12934584,716,716,716,716,0
|
|
20241018,132800,12934584,716,716,716,716,0
|
|
20241018,132700,12934584,716,717,717,716,218
|
|
20241018,132600,12778486,717,717,717,717,0
|
|
20241018,132500,12778486,717,717,717,717,150
|
|
20241018,132400,12670936,720,720,720,720,0
|
|
20241018,132300,12670936,720,720,720,720,0
|
|
20241018,132200,12670936,720,720,720,720,0
|
|
20241018,132100,12670936,720,720,720,720,50
|
|
20241018,132000,12634936,717,717,717,717,200
|
|
20241018,131900,12491536,717,717,717,717,0
|
|
20241018,131800,12491536,717,717,717,717,200
|
|
20241018,131700,12348136,717,717,717,717,0
|
|
20241018,131600,12348136,717,717,717,717,100
|
|
20241018,131500,12276436,717,717,717,717,10
|
|
20241018,131400,12269266,717,717,717,717,0
|
|
20241018,131300,12269266,717,717,717,717,0
|
|
20241018,131200,12269266,717,717,717,717,0
|
|
20241018,131100,12269266,717,717,717,717,0
|
|
20241018,131000,12269266,717,717,717,717,0
|
|
20241018,130900,12269266,717,718,718,717,500
|
|
20241018,130800,11910764,721,721,721,721,0
|
|
20241018,130700,11910764,721,721,721,721,0
|
|
20241018,130600,11910764,721,721,721,721,0
|
|
20241018,130500,11910764,721,721,721,721,0
|
|
20241018,130400,11910764,721,721,721,721,0
|
|
20241018,130300,11910764,721,717,721,717,25
|
|
20241018,130200,11892823,721,720,721,720,1000
|
|
20241018,130100,11171826,721,721,721,721,0
|
|
20241018,130000,11171826,721,721,721,721,0
|
|
20241018,125900,11171826,721,721,721,721,0
|
|
20241018,125800,11171826,721,721,721,721,0
|
|
20241018,125700,11171826,721,721,721,721,0
|
|
20241018,125600,11171826,721,721,721,721,0
|
|
20241018,125500,11171826,721,721,721,721,0
|
|
20241018,125400,11171826,721,721,721,721,0
|
|
20241018,125300,11171826,721,721,721,721,0
|
|
20241018,125200,11171826,721,721,721,721,0
|
|
20241018,125100,11171826,721,721,721,721,0
|
|
20241018,125000,11171826,721,721,721,721,0
|
|
20241018,124900,11171826,721,721,721,721,0
|
|
20241018,124800,11171826,721,721,721,721,0
|
|
20241018,124700,11171826,721,721,721,721,0
|
|
20241018,124600,11171826,721,721,721,721,0
|
|
20241018,124500,11171826,721,721,721,721,0
|
|
20241018,124400,11171826,721,721,721,721,0
|
|
20241018,124300,11171826,721,721,721,721,0
|
|
20241018,124200,11171826,721,721,721,721,0
|
|
20241018,124100,11171826,721,721,721,721,0
|
|
20241018,124000,11171826,721,721,721,721,0
|
|
20241018,123900,11171826,721,721,721,721,0
|
|
20241018,123800,11171826,721,721,721,721,0
|
|
20241018,123700,11171826,721,721,721,721,0
|
|
20241018,123600,11171826,721,721,721,721,0
|
|
20241018,123500,11171826,721,721,721,721,0
|
|
20241018,123400,11171826,721,721,721,721,0
|
|
20241018,123300,11171826,721,721,721,721,0
|
|
20241018,123200,11171826,721,721,721,721,0
|
|
20241018,123100,11171826,721,721,721,721,0
|
|
20241018,123000,11171826,721,721,721,721,0
|
|
20241018,122900,11171826,721,721,721,721,0
|
|
20241018,122800,11171826,721,721,721,721,0
|
|
20241018,122700,11171826,721,721,721,721,0
|
|
20241018,122600,11171826,721,721,721,721,0
|
|
20241018,122500,11171826,721,721,721,721,0
|
|
20241018,122400,11171826,721,721,721,721,1
|
|
20241018,122300,11171105,717,717,717,717,0
|
|
20241018,122200,11171105,717,717,717,717,0
|
|
20241018,122100,11171105,717,717,717,717,0
|
|
20241018,122000,11171105,717,717,717,717,0
|
|
20241018,121900,11171105,717,717,717,717,0
|
|
20241018,121800,11171105,717,717,717,717,0
|
|
20241018,121700,11171105,717,717,717,717,0
|
|
20241018,121600,11171105,717,717,717,717,0
|
|
20241018,121500,11171105,717,717,717,717,210
|
|
20241018,121400,11020535,717,717,717,717,0
|
|
20241018,121300,11020535,717,717,717,717,0
|
|
20241018,121200,11020535,717,717,717,717,0
|
|
20241018,121100,11020535,717,717,717,717,0
|
|
20241018,121000,11020535,717,717,717,717,0
|
|
20241018,120900,11020535,717,717,717,717,0
|
|
20241018,120800,11020535,717,717,717,717,0
|
|
20241018,120700,11020535,717,717,717,717,1
|
|
20241018,120600,11019818,717,717,717,717,2
|
|
20241018,120500,11018384,717,717,717,717,0
|
|
20241018,120400,11018384,717,717,717,717,0
|
|
20241018,120300,11018384,717,717,717,717,525
|
|
20241018,120200,10641959,717,717,717,717,0
|
|
20241018,120100,10641959,717,717,717,717,1
|
|
20241018,120000,10641242,717,717,717,717,0
|
|
20241018,115900,10641242,717,717,717,717,0
|
|
20241018,115800,10641242,717,717,717,717,0
|
|
20241018,115700,10641242,717,717,717,717,0
|
|
20241018,115600,10641242,717,717,717,717,0
|
|
20241018,115500,10641242,717,717,717,717,0
|
|
20241018,115400,10641242,717,717,717,717,0
|
|
20241018,115300,10641242,717,717,717,717,0
|
|
20241018,115200,10641242,717,717,717,717,0
|
|
20241018,115100,10641242,717,717,717,717,0
|
|
20241018,115000,10641242,717,717,717,717,0
|
|
20241018,114900,10641242,717,717,717,717,0
|
|
20241018,114800,10641242,717,717,717,717,0
|
|
20241018,114700,10641242,717,717,717,717,0
|
|
20241018,114600,10641242,717,717,717,717,0
|
|
20241018,114500,10641242,717,717,717,717,0
|
|
20241018,114400,10641242,717,717,717,717,0
|
|
20241018,114300,10641242,717,717,717,717,0
|
|
20241018,114200,10641242,717,717,717,717,0
|
|
20241018,114100,10641242,717,717,717,717,3
|
|
20241018,114000,10639091,717,717,717,717,0
|
|
20241018,113900,10639091,717,717,717,717,0
|
|
20241018,113800,10639091,717,717,717,717,0
|
|
20241018,113700,10639091,717,717,717,717,0
|
|
20241018,113600,10639091,717,717,717,717,0
|
|
20241018,113500,10639091,717,717,717,717,1
|
|
20241018,113400,10638374,717,717,717,717,0
|
|
20241018,113300,10638374,717,717,717,717,0
|
|
20241018,113200,10638374,717,717,717,717,31
|
|
20241018,113100,10616147,720,720,720,720,1
|
|
20241018,113000,10615427,717,717,717,717,0
|
|
20241018,112900,10615427,717,717,717,717,1
|
|
20241018,112800,10614710,717,717,717,717,0
|
|
20241018,112700,10614710,717,717,717,717,6
|
|
20241018,112600,10610408,717,717,717,717,2350
|
|
20241018,112500,8925458,717,717,717,717,2350
|
|
20241018,112400,7240508,717,717,717,717,1
|
|
20241018,112300,7239791,717,718,718,717,23
|
|
20241018,112200,7223288,718,718,718,718,0
|
|
20241018,112100,7223288,718,718,718,718,0
|
|
20241018,112000,7223288,718,718,718,718,1
|
|
20241018,111900,7222570,720,720,720,720,0
|
|
20241018,111800,7222570,720,720,720,720,0
|
|
20241018,111700,7222570,720,720,720,720,2
|
|
20241018,111600,7221130,717,717,717,717,0
|
|
20241018,111500,7221130,717,717,717,717,0
|
|
20241018,111400,7221130,717,717,717,717,5
|
|
20241018,111300,7217545,717,717,717,717,1
|
|
20241018,111200,7216828,717,717,717,717,0
|
|
20241018,111100,7216828,717,717,717,717,3
|
|
20241018,111000,7214677,717,717,717,717,22
|
|
20241018,110900,7198903,717,717,717,717,0
|
|
20241018,110800,7198903,717,717,717,717,0
|
|
20241018,110700,7198903,717,717,717,717,0
|
|
20241018,110600,7198903,717,717,717,717,0
|
|
20241018,110500,7198903,717,717,717,717,0
|
|
20241018,110400,7198903,717,717,717,717,0
|
|
20241018,110300,7198903,717,717,717,717,0
|
|
20241018,110200,7198903,717,717,717,717,0
|
|
20241018,110100,7198903,717,717,717,717,0
|
|
20241018,110000,7198903,717,717,717,717,0
|
|
20241018,105900,7198903,717,717,717,717,0
|
|
20241018,105800,7198903,717,717,717,717,1
|
|
20241018,105700,7198186,717,717,717,717,0
|
|
20241018,105600,7198186,717,717,717,717,0
|
|
20241018,105500,7198186,717,717,717,717,0
|
|
20241018,105400,7198186,717,717,717,717,0
|
|
20241018,105300,7198186,717,717,717,717,0
|
|
20241018,105200,7198186,717,717,717,717,0
|
|
20241018,105100,7198186,717,718,718,717,10
|
|
20241018,105000,7191015,718,718,718,718,0
|
|
20241018,104900,7191015,718,718,718,718,2
|
|
20241018,104800,7189579,717,717,717,717,0
|
|
20241018,104700,7189579,717,717,717,717,0
|
|
20241018,104600,7189579,717,717,717,717,0
|
|
20241018,104500,7189579,717,717,717,717,0
|
|
20241018,104400,7189579,717,717,717,717,0
|
|
20241018,104300,7189579,717,717,717,717,18
|
|
20241018,104200,7176673,717,717,717,717,0
|
|
20241018,104100,7176673,717,717,717,717,0
|
|
20241018,104000,7176673,717,717,717,717,0
|
|
20241018,103900,7176673,717,717,717,717,0
|
|
20241018,103800,7176673,717,717,717,717,0
|
|
20241018,103700,7176673,717,717,717,717,300
|
|
20241018,103600,6961573,716,716,716,716,0
|
|
20241018,103500,6961573,716,716,716,716,0
|
|
20241018,103400,6961573,716,716,716,716,0
|
|
20241018,103300,6961573,716,716,716,716,0
|
|
20241018,103200,6961573,716,716,716,716,0
|
|
20241018,103100,6961573,716,716,716,716,0
|
|
20241018,103000,6961573,716,716,716,716,0
|
|
20241018,102900,6961573,716,716,716,716,0
|
|
20241018,102800,6961573,716,720,720,716,6830
|
|
20241018,102700,2062496,720,720,720,720,0
|
|
20241018,102600,2062496,720,720,720,720,221
|
|
20241018,102500,1903376,722,722,722,722,0
|
|
20241018,102400,1903376,722,722,722,722,0
|
|
20241018,102300,1903376,722,722,722,722,0
|
|
20241018,102200,1903376,722,722,722,722,0
|
|
20241018,102100,1903376,722,720,722,720,11
|
|
20241018,102000,1895436,720,720,720,720,11
|
|
20241018,101900,1887516,720,720,720,720,270
|
|
20241018,101800,1693116,720,720,720,720,22
|
|
20241018,101700,1677276,720,720,720,720,1
|
|
20241018,101600,1676556,723,723,723,723,0
|
|
20241018,101500,1676556,723,723,723,723,4
|
|
20241018,101400,1673664,720,720,720,720,0
|
|
20241018,101300,1673664,720,720,720,720,0
|
|
20241018,101200,1673664,720,720,720,720,0
|
|
20241018,101100,1673664,720,720,720,720,0
|
|
20241018,101000,1673664,720,720,720,720,0
|
|
20241018,100900,1673664,720,720,720,720,1
|
|
20241018,100800,1672944,724,724,724,724,0
|
|
20241018,100700,1672944,724,724,724,724,0
|
|
20241018,100600,1672944,724,724,724,724,0
|
|
20241018,100500,1672944,724,724,724,724,3
|
|
20241018,100400,1670772,724,724,724,724,0
|
|
20241018,100300,1670772,724,724,724,724,2
|
|
20241018,100200,1669324,724,724,724,724,4
|
|
20241018,100100,1666428,724,724,724,724,0
|
|
20241018,100000,1666428,724,724,724,724,1
|
|
20241018,095900,1665704,721,721,721,721,0
|
|
20241018,095800,1665704,721,721,721,721,0
|
|
20241018,095700,1665704,721,721,721,721,0
|
|
20241018,095600,1665704,721,721,721,721,10
|
|
20241018,095500,1658494,724,724,724,724,0
|
|
20241018,095400,1658494,724,724,724,724,0
|
|
20241018,095300,1658494,724,724,724,724,0
|
|
20241018,095200,1658494,724,724,724,724,0
|
|
20241018,095100,1658494,724,724,724,724,0
|
|
20241018,095000,1658494,724,724,724,724,0
|
|
20241018,094900,1658494,724,724,724,724,0
|
|
20241018,094800,1658494,724,724,724,724,0
|
|
20241018,094700,1658494,724,724,724,724,87
|
|
20241018,094600,1595506,725,725,725,725,0
|
|
20241018,094500,1595506,725,725,725,725,2
|
|
20241018,094400,1594056,724,724,725,724,24
|
|
20241018,094300,1576674,724,724,724,724,112
|
|
20241018,094200,1495586,724,724,724,724,10
|
|
20241018,094100,1488346,726,726,726,726,0
|
|
20241018,094000,1488346,726,726,726,726,796
|
|
20241018,093900,910450,726,726,726,726,103
|
|
20241018,093800,835672,726,726,726,726,2
|
|
20241018,093700,834220,726,726,726,726,0
|
|
20241018,093600,834220,726,726,726,726,0
|
|
20241018,093500,834220,726,726,726,726,0
|
|
20241018,093400,834220,726,726,726,726,3
|
|
20241018,093300,832042,726,726,726,726,33
|
|
20241018,093200,808084,726,726,726,726,40
|
|
20241018,093100,779044,726,726,726,726,5
|
|
20241018,093000,775414,726,726,726,726,1
|
|
20241018,092900,774688,726,726,726,726,15
|
|
20241018,092800,763798,727,727,727,727,0
|
|
20241018,092700,763798,727,727,727,727,0
|
|
20241018,092600,763798,727,727,727,727,0
|
|
20241018,092500,763798,727,727,727,727,0
|
|
20241018,092400,763798,727,727,727,727,0
|
|
20241018,092300,763798,727,727,727,727,0
|
|
20241018,092200,763798,727,727,727,727,0
|
|
20241018,092100,763798,727,727,727,727,0
|
|
20241018,092000,763798,727,727,727,727,0
|
|
20241018,091900,763798,727,727,727,727,0
|
|
20241018,091800,763798,727,727,727,727,0
|
|
20241018,091700,763798,727,727,727,727,0
|
|
20241018,091600,763798,727,727,727,727,0
|
|
20241018,091500,763798,727,727,727,727,0
|
|
20241018,091400,763798,727,727,727,727,0
|
|
20241018,091300,763798,727,724,727,724,6
|
|
20241018,091200,759451,724,724,724,724,0
|
|
20241018,091100,759451,724,724,724,724,0
|
|
20241018,091000,759451,724,724,724,724,1
|
|
20241018,090900,758727,724,724,724,724,0
|
|
20241018,090800,758727,724,724,724,724,0
|
|
20241018,090700,758727,724,724,724,724,18
|
|
20241018,090600,745695,724,727,727,724,27
|
|
20241018,090500,726102,727,727,727,727,35
|
|
20241018,090400,700657,728,728,728,728,0
|
|
20241018,090300,700657,728,728,728,728,0
|
|
20241018,090200,700657,728,723,728,723,150
|
|
20241018,090100,591632,718,718,718,718,0
|
|
20241018,090000,591632,718,718,718,718,824
|