614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,191100,40164842,710,710,710,710,749
|
|
20241022,191000,40164842,710,710,710,710,0
|
|
20241022,190900,40164842,710,710,710,710,0
|
|
20241022,190800,40164842,710,710,710,710,0
|
|
20241022,190700,40164842,710,710,710,710,0
|
|
20241022,190600,40164842,710,710,710,710,0
|
|
20241022,190500,40164842,710,710,710,710,0
|
|
20241022,190400,40164842,710,710,710,710,0
|
|
20241022,190300,40164842,710,710,710,710,0
|
|
20241022,190200,40164842,710,710,710,710,0
|
|
20241022,190100,40164842,710,710,710,710,0
|
|
20241022,190000,40164842,710,710,710,710,0
|
|
20241022,185900,40164842,710,710,710,710,0
|
|
20241022,185800,40164842,710,710,710,710,0
|
|
20241022,185700,40164842,710,710,710,710,0
|
|
20241022,185600,40164842,710,710,710,710,0
|
|
20241022,185500,40164842,710,710,710,710,0
|
|
20241022,185400,40164842,710,710,710,710,0
|
|
20241022,185300,40164842,710,710,710,710,0
|
|
20241022,185200,40164842,710,710,710,710,0
|
|
20241022,185100,40164842,710,710,710,710,0
|
|
20241022,185000,40164842,710,710,710,710,0
|
|
20241022,184900,40164842,710,710,710,710,0
|
|
20241022,184800,40164842,710,710,710,710,0
|
|
20241022,184700,40164842,710,710,710,710,0
|
|
20241022,184600,40164842,710,710,710,710,0
|
|
20241022,184500,40164842,710,710,710,710,0
|
|
20241022,184400,40164842,710,710,710,710,0
|
|
20241022,184300,40164842,710,710,710,710,0
|
|
20241022,184200,40164842,710,710,710,710,0
|
|
20241022,184100,40164842,710,710,710,710,749
|
|
20241022,184000,40164842,710,710,710,710,0
|
|
20241022,183900,40164842,710,710,710,710,0
|
|
20241022,183800,40164842,710,710,710,710,0
|
|
20241022,183700,40164842,710,710,710,710,0
|
|
20241022,183600,40164842,710,710,710,710,0
|
|
20241022,183500,40164842,710,710,710,710,0
|
|
20241022,183400,40164842,710,710,710,710,0
|
|
20241022,183300,40164842,710,710,710,710,0
|
|
20241022,183200,40164842,710,710,710,710,0
|
|
20241022,183100,40164842,710,710,710,710,0
|
|
20241022,183000,40164842,710,710,710,710,0
|
|
20241022,182900,40164842,710,710,710,710,0
|
|
20241022,182800,40164842,710,710,710,710,0
|
|
20241022,182700,40164842,710,710,710,710,0
|
|
20241022,182600,40164842,710,710,710,710,0
|
|
20241022,182500,40164842,710,710,710,710,0
|
|
20241022,182400,40164842,710,710,710,710,0
|
|
20241022,182300,40164842,710,710,710,710,0
|
|
20241022,182200,40164842,710,710,710,710,0
|
|
20241022,182100,40164842,710,710,710,710,0
|
|
20241022,182000,40164842,710,710,710,710,0
|
|
20241022,181900,40164842,710,710,710,710,0
|
|
20241022,181800,40164842,710,710,710,710,0
|
|
20241022,181700,40164842,710,710,710,710,0
|
|
20241022,181600,40164842,710,710,710,710,0
|
|
20241022,181500,40164842,710,710,710,710,0
|
|
20241022,181400,40164842,710,710,710,710,0
|
|
20241022,181300,40164842,710,710,710,710,0
|
|
20241022,181200,40164842,710,710,710,710,0
|
|
20241022,181100,40164842,710,710,710,710,749
|
|
20241022,181000,40164842,710,710,710,710,0
|
|
20241022,180900,40164842,710,710,710,710,0
|
|
20241022,180800,40164842,710,710,710,710,0
|
|
20241022,180700,40164842,710,710,710,710,0
|
|
20241022,180600,40164842,710,710,710,710,0
|
|
20241022,180500,40164842,710,710,710,710,0
|
|
20241022,180400,40164842,710,710,710,710,0
|
|
20241022,180300,40164842,710,710,710,710,0
|
|
20241022,180200,40164842,710,710,710,710,0
|
|
20241022,180100,40164842,710,710,710,710,0
|
|
20241022,180000,40164842,710,710,710,710,0
|
|
20241022,175900,40164842,710,710,710,710,0
|
|
20241022,175800,40164842,710,710,710,710,0
|
|
20241022,175700,40164842,710,710,710,710,0
|
|
20241022,175600,40164842,710,710,710,710,0
|
|
20241022,175500,40164842,710,710,710,710,0
|
|
20241022,175400,40164842,710,710,710,710,0
|
|
20241022,175300,40164842,710,710,710,710,0
|
|
20241022,175200,40164842,710,710,710,710,0
|
|
20241022,175100,40164842,710,710,710,710,0
|
|
20241022,175000,40164842,710,710,710,710,0
|
|
20241022,174900,40164842,710,710,710,710,0
|
|
20241022,174800,40164842,710,710,710,710,0
|
|
20241022,174700,40164842,710,710,710,710,0
|
|
20241022,174600,40164842,710,710,710,710,0
|
|
20241022,174500,40164842,710,710,710,710,0
|
|
20241022,174400,40164842,710,710,710,710,0
|
|
20241022,174300,40164842,710,710,710,710,0
|
|
20241022,174200,40164842,710,710,710,710,0
|
|
20241022,174100,40164842,710,710,710,710,749
|
|
20241022,174000,40164842,710,710,710,710,0
|
|
20241022,173900,40164842,710,710,710,710,0
|
|
20241022,173800,40164842,710,710,710,710,0
|
|
20241022,173700,40164842,710,710,710,710,0
|
|
20241022,173600,40164842,710,710,710,710,0
|
|
20241022,173500,40164842,710,710,710,710,0
|
|
20241022,173400,40164842,710,710,710,710,0
|
|
20241022,173300,40164842,710,710,710,710,0
|
|
20241022,173200,40164842,710,710,710,710,0
|
|
20241022,173100,40164842,710,710,710,710,0
|
|
20241022,173000,40164842,710,710,710,710,0
|
|
20241022,172900,40164842,710,710,710,710,0
|
|
20241022,172800,40164842,710,710,710,710,0
|
|
20241022,172700,40164842,710,710,710,710,0
|
|
20241022,172600,40164842,710,710,710,710,0
|
|
20241022,172500,40164842,710,710,710,710,0
|
|
20241022,172400,40164842,710,710,710,710,0
|
|
20241022,172300,40164842,710,710,710,710,0
|
|
20241022,172200,40164842,710,710,710,710,0
|
|
20241022,172100,40164842,710,710,710,710,0
|
|
20241022,172000,40164842,710,710,710,710,0
|
|
20241022,171900,40164842,710,710,710,710,0
|
|
20241022,171800,40164842,710,710,710,710,0
|
|
20241022,171700,40164842,710,710,710,710,0
|
|
20241022,171600,40164842,710,710,710,710,0
|
|
20241022,171500,40164842,710,710,710,710,0
|
|
20241022,171400,40164842,710,710,710,710,0
|
|
20241022,171300,40164842,710,710,710,710,0
|
|
20241022,171200,40164842,710,710,710,710,0
|
|
20241022,171100,40164842,710,710,710,710,749
|
|
20241022,171000,40164842,710,710,710,710,0
|
|
20241022,170900,40164842,710,710,710,710,0
|
|
20241022,170800,40164842,710,710,710,710,0
|
|
20241022,170700,40164842,710,710,710,710,0
|
|
20241022,170600,40164842,710,710,710,710,0
|
|
20241022,170500,40164842,710,710,710,710,0
|
|
20241022,170400,40164842,710,710,710,710,0
|
|
20241022,170300,40164842,710,710,710,710,0
|
|
20241022,170200,40164842,710,710,710,710,0
|
|
20241022,170100,40164842,710,710,710,710,0
|
|
20241022,170000,40164842,710,710,710,710,0
|
|
20241022,165900,40164842,710,710,710,710,0
|
|
20241022,165800,40164842,710,710,710,710,0
|
|
20241022,165700,40164842,710,710,710,710,0
|
|
20241022,165600,40164842,710,710,710,710,0
|
|
20241022,165500,40164842,710,710,710,710,0
|
|
20241022,165400,40164842,710,710,710,710,0
|
|
20241022,165300,40164842,710,710,710,710,0
|
|
20241022,165200,40164842,710,710,710,710,0
|
|
20241022,165100,40164842,710,710,710,710,0
|
|
20241022,165000,40164842,710,710,710,710,0
|
|
20241022,164900,40164842,710,710,710,710,0
|
|
20241022,164800,40164842,710,710,710,710,0
|
|
20241022,164700,40164842,710,710,710,710,0
|
|
20241022,164600,40164842,710,710,710,710,0
|
|
20241022,164500,40164842,710,710,710,710,0
|
|
20241022,164400,40164842,710,710,710,710,0
|
|
20241022,164300,40164842,710,710,710,710,0
|
|
20241022,164200,40164842,710,710,710,710,0
|
|
20241022,164100,40164842,710,710,710,710,749
|
|
20241022,164000,40164842,710,710,710,710,0
|
|
20241022,163900,40164842,710,710,710,710,0
|
|
20241022,163800,40164842,710,710,710,710,0
|
|
20241022,163700,40164842,710,710,710,710,0
|
|
20241022,163600,40164842,710,710,710,710,0
|
|
20241022,163500,40164842,710,710,710,710,0
|
|
20241022,163400,40164842,710,710,710,710,0
|
|
20241022,163300,40164842,710,710,710,710,0
|
|
20241022,163200,40164842,710,710,710,710,0
|
|
20241022,163100,40164842,710,710,710,710,0
|
|
20241022,163000,40164842,710,710,710,710,0
|
|
20241022,162900,40164842,710,710,710,710,0
|
|
20241022,162800,40164842,710,710,710,710,0
|
|
20241022,162700,40164842,710,710,710,710,0
|
|
20241022,162600,40164842,710,710,710,710,0
|
|
20241022,162500,40164842,710,710,710,710,0
|
|
20241022,162400,40164842,710,710,710,710,0
|
|
20241022,162300,40164842,710,710,710,710,0
|
|
20241022,162200,40164842,710,710,710,710,0
|
|
20241022,162100,40164842,710,710,710,710,0
|
|
20241022,162000,40164842,710,710,710,710,0
|
|
20241022,161900,40164842,710,710,710,710,0
|
|
20241022,161800,40164842,710,710,710,710,0
|
|
20241022,161700,40164842,710,710,710,710,0
|
|
20241022,161600,40164842,710,710,710,710,0
|
|
20241022,161500,40164842,710,710,710,710,0
|
|
20241022,161400,40164842,710,710,710,710,0
|
|
20241022,161300,40164842,710,710,710,710,0
|
|
20241022,161200,40164842,710,710,710,710,0
|
|
20241022,161100,40164842,710,710,710,710,749
|
|
20241022,161000,40164842,710,710,710,710,0
|
|
20241022,160900,40164842,710,710,710,710,0
|
|
20241022,160800,40164842,710,710,710,710,0
|
|
20241022,160700,40164842,710,710,710,710,0
|
|
20241022,160600,40164842,710,710,710,710,0
|
|
20241022,160500,40164842,710,710,710,710,0
|
|
20241022,160400,40164842,710,710,710,710,0
|
|
20241022,160300,40164842,710,710,710,710,0
|
|
20241022,160200,40164842,710,710,710,710,0
|
|
20241022,160100,40164842,710,710,710,710,0
|
|
20241022,160000,40164842,710,710,710,710,0
|
|
20241022,155900,40164842,710,710,710,710,0
|
|
20241022,155800,40164842,710,710,710,710,0
|
|
20241022,155700,40164842,710,710,710,710,0
|
|
20241022,155600,40164842,710,710,710,710,0
|
|
20241022,155500,40164842,710,710,710,710,0
|
|
20241022,155400,40164842,710,710,710,710,0
|
|
20241022,155300,40164842,710,710,710,710,0
|
|
20241022,155200,40164842,710,710,710,710,0
|
|
20241022,155100,40164842,710,710,710,710,0
|
|
20241022,155000,40164842,710,710,710,710,0
|
|
20241022,154900,40164842,710,710,710,710,0
|
|
20241022,154800,40164842,710,710,710,710,0
|
|
20241022,154700,40164842,710,710,710,710,0
|
|
20241022,154600,40164842,710,710,710,710,0
|
|
20241022,154500,40164842,710,710,710,710,0
|
|
20241022,154400,40164842,710,710,710,710,0
|
|
20241022,154300,40164842,710,710,710,710,0
|
|
20241022,154200,40164842,710,710,710,710,0
|
|
20241022,154100,40164842,710,710,710,710,749
|
|
20241022,154000,40164842,710,710,710,710,0
|
|
20241022,153900,40164842,710,710,710,710,0
|
|
20241022,153800,40164842,710,710,710,710,0
|
|
20241022,153700,40164842,710,710,710,710,0
|
|
20241022,153600,40164842,710,710,710,710,0
|
|
20241022,153500,40164842,710,710,710,710,0
|
|
20241022,153400,40164842,710,710,710,710,0
|
|
20241022,153300,40164842,710,710,710,710,0
|
|
20241022,153200,40164842,710,710,710,710,0
|
|
20241022,153100,40164842,710,710,710,710,0
|
|
20241022,153000,40164842,710,710,710,710,749
|
|
20241022,152900,39633052,711,711,711,711,0
|
|
20241022,152800,39633052,711,711,711,711,0
|
|
20241022,152700,39633052,711,711,711,711,0
|
|
20241022,152600,39633052,711,711,711,711,0
|
|
20241022,152500,39633052,711,711,711,711,0
|
|
20241022,152400,39633052,711,711,711,711,0
|
|
20241022,152300,39633052,711,711,711,711,0
|
|
20241022,152200,39633052,711,711,711,711,0
|
|
20241022,152100,39633052,711,711,711,711,0
|
|
20241022,152000,39633052,711,711,711,711,0
|
|
20241022,151900,39633052,711,710,711,710,1473
|
|
20241022,151800,38587221,710,710,710,710,0
|
|
20241022,151700,38587221,710,708,710,708,13
|
|
20241022,151600,38578011,707,707,707,707,0
|
|
20241022,151500,38578011,707,707,707,707,3
|
|
20241022,151400,38575890,707,707,707,707,0
|
|
20241022,151300,38575890,707,707,707,707,190
|
|
20241022,151200,38441560,707,707,707,707,2
|
|
20241022,151100,38440146,707,707,707,707,10
|
|
20241022,151000,38433076,706,706,706,706,0
|
|
20241022,150900,38433076,706,706,706,706,0
|
|
20241022,150800,38433076,706,706,706,706,700
|
|
20241022,150700,37938876,706,706,706,706,200
|
|
20241022,150600,37797676,707,707,707,707,0
|
|
20241022,150500,37797676,707,707,707,707,0
|
|
20241022,150400,37797676,707,707,707,707,0
|
|
20241022,150300,37797676,707,707,707,707,0
|
|
20241022,150200,37797676,707,707,707,707,758
|
|
20241022,150100,37261770,707,707,707,707,0
|
|
20241022,150000,37261770,707,707,707,707,0
|
|
20241022,145900,37261770,707,707,707,707,0
|
|
20241022,145800,37261770,707,707,707,707,0
|
|
20241022,145700,37261770,707,707,707,707,0
|
|
20241022,145600,37261770,707,707,707,707,0
|
|
20241022,145500,37261770,707,707,707,707,0
|
|
20241022,145400,37261770,707,707,707,707,0
|
|
20241022,145300,37261770,707,707,707,707,0
|
|
20241022,145200,37261770,707,707,707,707,0
|
|
20241022,145100,37261770,707,707,707,707,0
|
|
20241022,145000,37261770,707,707,707,707,1
|
|
20241022,144900,37261063,710,710,710,710,0
|
|
20241022,144800,37261063,710,710,710,710,0
|
|
20241022,144700,37261063,710,710,710,710,0
|
|
20241022,144600,37261063,710,710,710,710,0
|
|
20241022,144500,37261063,710,710,710,710,0
|
|
20241022,144400,37261063,710,710,710,710,0
|
|
20241022,144300,37261063,710,710,710,710,0
|
|
20241022,144200,37261063,710,710,710,710,0
|
|
20241022,144100,37261063,710,710,710,710,0
|
|
20241022,144000,37261063,710,710,710,710,0
|
|
20241022,143900,37261063,710,710,710,710,0
|
|
20241022,143800,37261063,710,710,710,710,0
|
|
20241022,143700,37261063,710,710,710,710,0
|
|
20241022,143600,37261063,710,710,710,710,0
|
|
20241022,143500,37261063,710,710,710,710,0
|
|
20241022,143400,37261063,710,710,710,710,0
|
|
20241022,143300,37261063,710,710,710,710,0
|
|
20241022,143200,37261063,710,710,710,710,0
|
|
20241022,143100,37261063,710,710,710,710,0
|
|
20241022,143000,37261063,710,710,710,710,0
|
|
20241022,142900,37261063,710,710,710,710,0
|
|
20241022,142800,37261063,710,710,710,710,0
|
|
20241022,142700,37261063,710,710,710,710,0
|
|
20241022,142600,37261063,710,710,710,710,4
|
|
20241022,142500,37258223,710,710,710,710,7
|
|
20241022,142400,37253253,710,710,710,710,281
|
|
20241022,142300,37053743,710,710,710,710,0
|
|
20241022,142200,37053743,710,710,710,710,1
|
|
20241022,142100,37053033,707,707,707,707,0
|
|
20241022,142000,37053033,707,707,707,707,250
|
|
20241022,141900,36876283,707,709,709,707,304
|
|
20241022,141800,36661207,709,710,710,709,66
|
|
20241022,141700,36614348,710,710,710,710,0
|
|
20241022,141600,36614348,710,710,710,710,2
|
|
20241022,141500,36612928,710,710,710,710,0
|
|
20241022,141400,36612928,710,710,710,710,0
|
|
20241022,141300,36612928,710,710,710,710,0
|
|
20241022,141200,36612928,710,710,710,710,0
|
|
20241022,141100,36612928,710,710,710,710,0
|
|
20241022,141000,36612928,710,710,710,710,0
|
|
20241022,140900,36612928,710,710,710,710,0
|
|
20241022,140800,36612928,710,710,710,710,0
|
|
20241022,140700,36612928,710,710,710,710,2300
|
|
20241022,140600,34979928,710,710,710,710,0
|
|
20241022,140500,34979928,710,710,710,710,0
|
|
20241022,140400,34979928,710,710,710,710,30
|
|
20241022,140300,34958628,710,710,710,710,0
|
|
20241022,140200,34958628,710,710,710,710,0
|
|
20241022,140100,34958628,710,710,710,710,0
|
|
20241022,140000,34958628,710,710,710,710,6900
|
|
20241022,135900,30059628,710,710,710,710,1150
|
|
20241022,135800,29243128,710,710,710,710,0
|
|
20241022,135700,29243128,710,710,710,710,0
|
|
20241022,135600,29243128,710,710,710,710,0
|
|
20241022,135500,29243128,710,710,710,710,0
|
|
20241022,135400,29243128,710,710,710,710,0
|
|
20241022,135300,29243128,710,710,710,710,804
|
|
20241022,135200,28672288,710,710,710,710,0
|
|
20241022,135100,28672288,710,710,710,710,0
|
|
20241022,135000,28672288,710,710,710,710,0
|
|
20241022,134900,28672288,710,710,710,710,0
|
|
20241022,134800,28672288,710,710,710,710,0
|
|
20241022,134700,28672288,710,710,710,710,0
|
|
20241022,134600,28672288,710,710,710,710,0
|
|
20241022,134500,28672288,710,710,710,710,0
|
|
20241022,134400,28672288,710,710,710,710,0
|
|
20241022,134300,28672288,710,710,710,710,0
|
|
20241022,134200,28672288,710,710,710,710,0
|
|
20241022,134100,28672288,710,710,710,710,0
|
|
20241022,134000,28672288,710,710,710,710,0
|
|
20241022,133900,28672288,710,710,710,710,0
|
|
20241022,133800,28672288,710,710,710,710,0
|
|
20241022,133700,28672288,710,710,710,710,0
|
|
20241022,133600,28672288,710,710,710,710,0
|
|
20241022,133500,28672288,710,710,710,710,0
|
|
20241022,133400,28672288,710,710,710,710,0
|
|
20241022,133300,28672288,710,710,710,710,0
|
|
20241022,133200,28672288,710,710,710,710,0
|
|
20241022,133100,28672288,710,710,710,710,0
|
|
20241022,133000,28672288,710,710,710,710,0
|
|
20241022,132900,28672288,710,710,710,710,0
|
|
20241022,132800,28672288,710,710,710,710,0
|
|
20241022,132700,28672288,710,710,710,710,0
|
|
20241022,132600,28672288,710,710,710,710,0
|
|
20241022,132500,28672288,710,710,710,710,0
|
|
20241022,132400,28672288,710,710,710,710,0
|
|
20241022,132300,28672288,710,710,710,710,0
|
|
20241022,132200,28672288,710,710,710,710,0
|
|
20241022,132100,28672288,710,710,710,710,0
|
|
20241022,132000,28672288,710,710,710,710,0
|
|
20241022,131900,28672288,710,710,710,710,0
|
|
20241022,131800,28672288,710,710,710,710,0
|
|
20241022,131700,28672288,710,710,710,710,0
|
|
20241022,131600,28672288,710,710,710,710,0
|
|
20241022,131500,28672288,710,710,710,710,3
|
|
20241022,131400,28670158,710,710,710,710,0
|
|
20241022,131300,28670158,710,710,710,710,0
|
|
20241022,131200,28670158,710,710,710,710,0
|
|
20241022,131100,28670158,710,710,710,710,0
|
|
20241022,131000,28670158,710,710,710,710,0
|
|
20241022,130900,28670158,710,710,710,710,0
|
|
20241022,130800,28670158,710,710,710,710,0
|
|
20241022,130700,28670158,710,710,710,710,3
|
|
20241022,130600,28668028,710,710,710,710,0
|
|
20241022,130500,28668028,710,710,710,710,0
|
|
20241022,130400,28668028,710,710,710,710,0
|
|
20241022,130300,28668028,710,710,710,710,0
|
|
20241022,130200,28668028,710,710,710,710,0
|
|
20241022,130100,28668028,710,710,710,710,50
|
|
20241022,130000,28632528,706,706,706,706,0
|
|
20241022,125900,28632528,706,706,706,706,1
|
|
20241022,125800,28631822,706,707,707,706,8000
|
|
20241022,125700,22983321,707,707,707,707,1
|
|
20241022,125600,22982614,706,706,706,706,0
|
|
20241022,125500,22982614,706,706,706,706,0
|
|
20241022,125400,22982614,706,706,706,706,0
|
|
20241022,125300,22982614,706,706,706,706,1
|
|
20241022,125200,22981908,707,707,707,707,0
|
|
20241022,125100,22981908,707,707,707,707,0
|
|
20241022,125000,22981908,707,707,707,707,0
|
|
20241022,124900,22981908,707,707,707,707,0
|
|
20241022,124800,22981908,707,707,707,707,0
|
|
20241022,124700,22981908,707,707,707,707,364
|
|
20241022,124600,22724560,706,706,706,706,0
|
|
20241022,124500,22724560,706,706,706,706,0
|
|
20241022,124400,22724560,706,706,706,706,0
|
|
20241022,124300,22724560,706,706,706,706,424
|
|
20241022,124200,22425216,706,706,706,706,0
|
|
20241022,124100,22425216,706,706,706,706,2
|
|
20241022,124000,22423804,706,706,706,706,0
|
|
20241022,123900,22423804,706,706,706,706,0
|
|
20241022,123800,22423804,706,706,706,706,0
|
|
20241022,123700,22423804,706,706,706,706,0
|
|
20241022,123600,22423804,706,706,706,706,0
|
|
20241022,123500,22423804,706,706,706,706,0
|
|
20241022,123400,22423804,706,706,706,706,2000
|
|
20241022,123300,21011804,706,706,706,706,0
|
|
20241022,123200,21011804,706,706,706,706,0
|
|
20241022,123100,21011804,706,707,707,706,6
|
|
20241022,123000,21007564,707,707,707,707,0
|
|
20241022,122900,21007564,707,707,707,707,0
|
|
20241022,122800,21007564,707,707,707,707,212
|
|
20241022,122700,20857680,707,707,707,707,0
|
|
20241022,122600,20857680,707,707,707,707,0
|
|
20241022,122500,20857680,707,707,707,707,0
|
|
20241022,122400,20857680,707,707,707,707,0
|
|
20241022,122300,20857680,707,707,707,707,0
|
|
20241022,122200,20857680,707,707,707,707,0
|
|
20241022,122100,20857680,707,707,707,707,0
|
|
20241022,122000,20857680,707,707,707,707,0
|
|
20241022,121900,20857680,707,707,707,707,0
|
|
20241022,121800,20857680,707,707,707,707,0
|
|
20241022,121700,20857680,707,707,707,707,0
|
|
20241022,121600,20857680,707,707,707,707,0
|
|
20241022,121500,20857680,707,707,707,707,0
|
|
20241022,121400,20857680,707,707,707,707,0
|
|
20241022,121300,20857680,707,707,707,707,0
|
|
20241022,121200,20857680,707,707,707,707,0
|
|
20241022,121100,20857680,707,707,707,707,0
|
|
20241022,121000,20857680,707,710,710,707,67
|
|
20241022,120900,20810266,710,710,710,710,285
|
|
20241022,120800,20607916,710,710,710,710,100
|
|
20241022,120700,20536916,710,710,710,710,0
|
|
20241022,120600,20536916,710,710,710,710,20
|
|
20241022,120500,20522716,710,710,710,710,4
|
|
20241022,120400,20519876,710,710,710,710,0
|
|
20241022,120300,20519876,710,710,710,710,0
|
|
20241022,120200,20519876,710,710,710,710,0
|
|
20241022,120100,20519876,710,710,710,710,0
|
|
20241022,120000,20519876,710,710,710,710,0
|
|
20241022,115900,20519876,710,710,710,710,2
|
|
20241022,115800,20518456,707,707,707,707,0
|
|
20241022,115700,20518456,707,707,707,707,0
|
|
20241022,115600,20518456,707,707,707,707,0
|
|
20241022,115500,20518456,707,707,707,707,0
|
|
20241022,115400,20518456,707,707,707,707,247
|
|
20241022,115300,20343827,707,707,707,707,0
|
|
20241022,115200,20343827,707,706,707,706,29
|
|
20241022,115100,20323325,707,707,707,707,0
|
|
20241022,115000,20323325,707,707,707,707,0
|
|
20241022,114900,20323325,707,707,707,707,53
|
|
20241022,114800,20285854,707,707,707,707,300
|
|
20241022,114700,20073754,706,706,706,706,0
|
|
20241022,114600,20073754,706,706,706,706,99
|
|
20241022,114500,20003860,706,706,706,706,1
|
|
20241022,114400,20003154,706,706,706,706,0
|
|
20241022,114300,20003154,706,706,706,706,0
|
|
20241022,114200,20003154,706,706,706,706,240
|
|
20241022,114100,19833714,707,707,707,707,2
|
|
20241022,114000,19832300,707,707,707,707,232
|
|
20241022,113900,19668276,707,707,707,707,0
|
|
20241022,113800,19668276,707,707,707,707,1224
|
|
20241022,113700,18802908,707,707,707,707,0
|
|
20241022,113600,18802908,707,707,707,707,0
|
|
20241022,113500,18802908,707,707,707,707,0
|
|
20241022,113400,18802908,707,707,707,707,5
|
|
20241022,113300,18799373,712,712,712,712,0
|
|
20241022,113200,18799373,712,712,712,712,0
|
|
20241022,113100,18799373,712,712,712,712,0
|
|
20241022,113000,18799373,712,712,712,712,100
|
|
20241022,112900,18728173,712,712,712,712,0
|
|
20241022,112800,18728173,712,712,712,712,0
|
|
20241022,112700,18728173,712,712,712,712,1
|
|
20241022,112600,18727461,707,707,707,707,2000
|
|
20241022,112500,17313461,707,707,707,707,1
|
|
20241022,112400,17312754,707,707,707,707,0
|
|
20241022,112300,17312754,707,707,707,707,0
|
|
20241022,112200,17312754,707,708,708,707,6007
|
|
20241022,112100,13065483,712,712,712,712,0
|
|
20241022,112000,13065483,712,712,712,712,0
|
|
20241022,111900,13065483,712,712,712,712,0
|
|
20241022,111800,13065483,712,712,712,712,0
|
|
20241022,111700,13065483,712,712,712,712,0
|
|
20241022,111600,13065483,712,712,712,712,0
|
|
20241022,111500,13065483,712,712,712,712,0
|
|
20241022,111400,13065483,712,712,712,712,0
|
|
20241022,111300,13065483,712,712,712,712,0
|
|
20241022,111200,13065483,712,712,712,712,0
|
|
20241022,111100,13065483,712,712,712,712,0
|
|
20241022,111000,13065483,712,712,712,712,6
|
|
20241022,110900,13061211,712,712,712,712,10
|
|
20241022,110800,13054091,711,711,711,711,1048
|
|
20241022,110700,12308963,710,710,710,710,0
|
|
20241022,110600,12308963,710,710,710,710,0
|
|
20241022,110500,12308963,710,710,710,710,0
|
|
20241022,110400,12308963,710,710,710,710,0
|
|
20241022,110300,12308963,710,710,710,710,0
|
|
20241022,110200,12308963,710,710,710,710,0
|
|
20241022,110100,12308963,710,710,710,710,8
|
|
20241022,110000,12303283,709,709,709,709,0
|
|
20241022,105900,12303283,709,709,709,709,0
|
|
20241022,105800,12303283,709,709,709,709,0
|
|
20241022,105700,12303283,709,709,709,709,0
|
|
20241022,105600,12303283,709,709,709,709,0
|
|
20241022,105500,12303283,709,709,709,709,0
|
|
20241022,105400,12303283,709,709,709,709,0
|
|
20241022,105300,12303283,709,709,709,709,0
|
|
20241022,105200,12303283,709,709,709,709,0
|
|
20241022,105100,12303283,709,709,709,709,16
|
|
20241022,105000,12291939,709,709,709,709,3
|
|
20241022,104900,12289812,707,707,707,707,0
|
|
20241022,104800,12289812,707,707,707,707,336
|
|
20241022,104700,12052260,707,707,707,707,100
|
|
20241022,104600,11981560,707,707,707,707,0
|
|
20241022,104500,11981560,707,707,707,707,0
|
|
20241022,104400,11981560,707,707,707,707,9
|
|
20241022,104300,11975197,707,707,707,707,145
|
|
20241022,104200,11872682,707,707,707,707,0
|
|
20241022,104100,11872682,707,707,707,707,0
|
|
20241022,104000,11872682,707,707,707,707,0
|
|
20241022,103900,11872682,707,707,707,707,0
|
|
20241022,103800,11872682,707,707,707,707,0
|
|
20241022,103700,11872682,707,707,707,707,283
|
|
20241022,103600,11672601,706,706,706,706,0
|
|
20241022,103500,11672601,706,706,706,706,0
|
|
20241022,103400,11672601,706,706,706,706,0
|
|
20241022,103300,11672601,706,706,706,706,564
|
|
20241022,103200,11274417,707,707,707,707,0
|
|
20241022,103100,11274417,707,707,707,707,0
|
|
20241022,103000,11274417,707,707,707,707,0
|
|
20241022,102900,11274417,707,707,707,707,0
|
|
20241022,102800,11274417,707,707,707,707,0
|
|
20241022,102700,11274417,707,707,707,707,0
|
|
20241022,102600,11274417,707,707,707,707,1
|
|
20241022,102500,11273710,705,705,705,705,0
|
|
20241022,102400,11273710,705,705,705,705,28
|
|
20241022,102300,11253970,705,705,705,705,0
|
|
20241022,102200,11253970,705,705,705,705,0
|
|
20241022,102100,11253970,705,705,705,705,0
|
|
20241022,102000,11253970,705,705,705,705,0
|
|
20241022,101900,11253970,705,705,705,705,0
|
|
20241022,101800,11253970,705,705,705,705,2682
|
|
20241022,101700,9363160,704,704,704,704,1
|
|
20241022,101600,9362456,704,704,704,704,300
|
|
20241022,101500,9151256,705,705,705,705,796
|
|
20241022,101400,8590076,705,705,705,705,0
|
|
20241022,101300,8590076,705,705,705,705,700
|
|
20241022,101200,8096576,707,707,707,707,0
|
|
20241022,101100,8096576,707,707,707,707,2
|
|
20241022,101000,8095162,707,706,707,705,3101
|
|
20241022,100900,5908729,707,707,707,707,0
|
|
20241022,100800,5908729,707,707,707,707,1
|
|
20241022,100700,5908022,707,707,707,707,1
|
|
20241022,100600,5907315,707,707,707,707,0
|
|
20241022,100500,5907315,707,707,707,707,5
|
|
20241022,100400,5903780,707,706,707,706,85
|
|
20241022,100300,5843760,706,706,706,706,11
|
|
20241022,100200,5835994,706,710,710,706,1495
|
|
20241022,100100,4779611,710,710,710,710,0
|
|
20241022,100000,4779611,710,710,710,710,0
|
|
20241022,095900,4779611,710,710,710,710,0
|
|
20241022,095800,4779611,710,710,710,710,0
|
|
20241022,095700,4779611,710,708,710,708,154
|
|
20241022,095600,4670473,710,710,710,710,0
|
|
20241022,095500,4670473,710,710,710,710,0
|
|
20241022,095400,4670473,710,710,710,710,0
|
|
20241022,095300,4670473,710,710,710,710,0
|
|
20241022,095200,4670473,710,710,710,710,0
|
|
20241022,095100,4670473,710,710,710,710,2
|
|
20241022,095000,4669053,709,709,709,709,10
|
|
20241022,094900,4661963,710,710,710,710,0
|
|
20241022,094800,4661963,710,710,710,710,0
|
|
20241022,094700,4661963,710,710,710,710,33
|
|
20241022,094600,4638533,709,709,709,709,0
|
|
20241022,094500,4638533,709,709,709,709,0
|
|
20241022,094400,4638533,709,710,711,709,2626
|
|
20241022,094300,2775976,711,711,711,711,0
|
|
20241022,094200,2775976,711,711,711,711,328
|
|
20241022,094100,2542768,711,711,711,711,20
|
|
20241022,094000,2528548,712,712,712,712,365
|
|
20241022,093900,2268668,712,712,712,712,1
|
|
20241022,093800,2267956,712,712,712,712,1
|
|
20241022,093700,2267244,715,715,715,715,0
|
|
20241022,093600,2267244,715,715,715,715,0
|
|
20241022,093500,2267244,715,715,715,715,6
|
|
20241022,093400,2262954,715,715,715,715,59
|
|
20241022,093300,2220769,715,715,715,715,106
|
|
20241022,093200,2144979,715,715,715,715,1
|
|
20241022,093100,2144264,715,715,715,715,102
|
|
20241022,093000,2071334,712,712,712,712,70
|
|
20241022,092900,2021494,712,712,712,712,0
|
|
20241022,092800,2021494,712,712,712,712,0
|
|
20241022,092700,2021494,712,712,712,712,0
|
|
20241022,092600,2021494,712,712,712,712,0
|
|
20241022,092500,2021494,712,712,712,712,4
|
|
20241022,092400,2018646,712,712,712,712,0
|
|
20241022,092300,2018646,712,712,712,712,1
|
|
20241022,092200,2017934,712,712,712,712,499
|
|
20241022,092100,1662646,715,715,715,715,1
|
|
20241022,092000,1661931,715,715,715,715,0
|
|
20241022,091900,1661931,715,715,715,715,0
|
|
20241022,091800,1661931,715,715,715,715,0
|
|
20241022,091700,1661931,715,715,715,715,0
|
|
20241022,091600,1661931,715,715,715,715,0
|
|
20241022,091500,1661931,715,715,715,715,739
|
|
20241022,091400,1133546,712,712,712,712,0
|
|
20241022,091300,1133546,712,712,712,712,1
|
|
20241022,091200,1132834,713,712,713,712,312
|
|
20241022,091100,910679,712,712,712,712,1
|
|
20241022,091000,909967,716,716,716,716,2
|
|
20241022,090900,908535,716,716,716,716,6
|
|
20241022,090800,904239,716,716,716,716,37
|
|
20241022,090700,877747,716,716,716,716,1
|
|
20241022,090600,877031,712,712,712,712,1
|
|
20241022,090500,876319,712,716,716,712,840
|
|
20241022,090400,276813,717,717,717,717,0
|
|
20241022,090300,276813,717,717,717,717,1
|
|
20241022,090200,276096,719,719,719,719,0
|
|
20241022,090100,276096,719,719,719,719,0
|
|
20241022,090000,276096,719,719,719,719,384
|