614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,191100,60263315,706,706,706,706,4987
|
|
20241023,191000,60263315,706,706,706,706,0
|
|
20241023,190900,60263315,706,706,706,706,0
|
|
20241023,190800,60263315,706,706,706,706,0
|
|
20241023,190700,60263315,706,706,706,706,0
|
|
20241023,190600,60263315,706,706,706,706,0
|
|
20241023,190500,60263315,706,706,706,706,0
|
|
20241023,190400,60263315,706,706,706,706,0
|
|
20241023,190300,60263315,706,706,706,706,0
|
|
20241023,190200,60263315,706,706,706,706,0
|
|
20241023,190100,60263315,706,706,706,706,0
|
|
20241023,190000,60263315,706,706,706,706,0
|
|
20241023,185900,60263315,706,706,706,706,0
|
|
20241023,185800,60263315,706,706,706,706,0
|
|
20241023,185700,60263315,706,706,706,706,0
|
|
20241023,185600,60263315,706,706,706,706,0
|
|
20241023,185500,60263315,706,706,706,706,0
|
|
20241023,185400,60263315,706,706,706,706,0
|
|
20241023,185300,60263315,706,706,706,706,0
|
|
20241023,185200,60263315,706,706,706,706,0
|
|
20241023,185100,60263315,706,706,706,706,0
|
|
20241023,185000,60263315,706,706,706,706,0
|
|
20241023,184900,60263315,706,706,706,706,0
|
|
20241023,184800,60263315,706,706,706,706,0
|
|
20241023,184700,60263315,706,706,706,706,0
|
|
20241023,184600,60263315,706,706,706,706,0
|
|
20241023,184500,60263315,706,706,706,706,0
|
|
20241023,184400,60263315,706,706,706,706,0
|
|
20241023,184300,60263315,706,706,706,706,0
|
|
20241023,184200,60263315,706,706,706,706,0
|
|
20241023,184100,60263315,706,706,706,706,4987
|
|
20241023,184000,60263315,706,706,706,706,0
|
|
20241023,183900,60263315,706,706,706,706,0
|
|
20241023,183800,60263315,706,706,706,706,0
|
|
20241023,183700,60263315,706,706,706,706,0
|
|
20241023,183600,60263315,706,706,706,706,0
|
|
20241023,183500,60263315,706,706,706,706,0
|
|
20241023,183400,60263315,706,706,706,706,0
|
|
20241023,183300,60263315,706,706,706,706,0
|
|
20241023,183200,60263315,706,706,706,706,0
|
|
20241023,183100,60263315,706,706,706,706,0
|
|
20241023,183000,60263315,706,706,706,706,0
|
|
20241023,182900,60263315,706,706,706,706,0
|
|
20241023,182800,60263315,706,706,706,706,0
|
|
20241023,182700,60263315,706,706,706,706,0
|
|
20241023,182600,60263315,706,706,706,706,0
|
|
20241023,182500,60263315,706,706,706,706,0
|
|
20241023,182400,60263315,706,706,706,706,0
|
|
20241023,182300,60263315,706,706,706,706,0
|
|
20241023,182200,60263315,706,706,706,706,0
|
|
20241023,182100,60263315,706,706,706,706,0
|
|
20241023,182000,60263315,706,706,706,706,0
|
|
20241023,181900,60263315,706,706,706,706,0
|
|
20241023,181800,60263315,706,706,706,706,0
|
|
20241023,181700,60263315,706,706,706,706,0
|
|
20241023,181600,60263315,706,706,706,706,0
|
|
20241023,181500,60263315,706,706,706,706,0
|
|
20241023,181400,60263315,706,706,706,706,0
|
|
20241023,181300,60263315,706,706,706,706,0
|
|
20241023,181200,60263315,706,706,706,706,0
|
|
20241023,181100,60263315,706,706,706,706,4987
|
|
20241023,181000,60263315,706,706,706,706,0
|
|
20241023,180900,60263315,706,706,706,706,0
|
|
20241023,180800,60263315,706,706,706,706,0
|
|
20241023,180700,60263315,706,706,706,706,0
|
|
20241023,180600,60263315,706,706,706,706,0
|
|
20241023,180500,60263315,706,706,706,706,0
|
|
20241023,180400,60263315,706,706,706,706,0
|
|
20241023,180300,60263315,706,706,706,706,0
|
|
20241023,180200,60263315,706,706,706,706,0
|
|
20241023,180100,60263315,706,706,706,706,0
|
|
20241023,180000,60263315,706,706,706,706,0
|
|
20241023,175900,60263315,706,706,706,706,0
|
|
20241023,175800,60263315,706,706,706,706,0
|
|
20241023,175700,60263315,706,706,706,706,0
|
|
20241023,175600,60263315,706,706,706,706,0
|
|
20241023,175500,60263315,706,706,706,706,0
|
|
20241023,175400,60263315,706,706,706,706,0
|
|
20241023,175300,60263315,706,706,706,706,0
|
|
20241023,175200,60263315,706,706,706,706,0
|
|
20241023,175100,60263315,706,706,706,706,0
|
|
20241023,175000,60263315,706,706,706,706,0
|
|
20241023,174900,60263315,706,706,706,706,0
|
|
20241023,174800,60263315,706,706,706,706,0
|
|
20241023,174700,60263315,706,706,706,706,0
|
|
20241023,174600,60263315,706,706,706,706,0
|
|
20241023,174500,60263315,706,706,706,706,0
|
|
20241023,174400,60263315,706,706,706,706,0
|
|
20241023,174300,60263315,706,706,706,706,0
|
|
20241023,174200,60263315,706,706,706,706,0
|
|
20241023,174100,60263315,706,706,706,706,4987
|
|
20241023,174000,60263315,706,706,706,706,0
|
|
20241023,173900,60263315,706,706,706,706,0
|
|
20241023,173800,60263315,706,706,706,706,0
|
|
20241023,173700,60263315,706,706,706,706,0
|
|
20241023,173600,60263315,706,706,706,706,0
|
|
20241023,173500,60263315,706,706,706,706,0
|
|
20241023,173400,60263315,706,706,706,706,0
|
|
20241023,173300,60263315,706,706,706,706,0
|
|
20241023,173200,60263315,706,706,706,706,0
|
|
20241023,173100,60263315,706,706,706,706,0
|
|
20241023,173000,60263315,706,706,706,706,0
|
|
20241023,172900,60263315,706,706,706,706,0
|
|
20241023,172800,60263315,706,706,706,706,0
|
|
20241023,172700,60263315,706,706,706,706,0
|
|
20241023,172600,60263315,706,706,706,706,0
|
|
20241023,172500,60263315,706,706,706,706,0
|
|
20241023,172400,60263315,706,706,706,706,0
|
|
20241023,172300,60263315,706,706,706,706,0
|
|
20241023,172200,60263315,706,706,706,706,0
|
|
20241023,172100,60263315,706,706,706,706,0
|
|
20241023,172000,60263315,706,706,706,706,0
|
|
20241023,171900,60263315,706,706,706,706,0
|
|
20241023,171800,60263315,706,706,706,706,0
|
|
20241023,171700,60263315,706,706,706,706,0
|
|
20241023,171600,60263315,706,706,706,706,0
|
|
20241023,171500,60263315,706,706,706,706,0
|
|
20241023,171400,60263315,706,706,706,706,0
|
|
20241023,171300,60263315,706,706,706,706,0
|
|
20241023,171200,60263315,706,706,706,706,0
|
|
20241023,171100,60263315,706,706,706,706,4987
|
|
20241023,171000,60263315,706,706,706,706,0
|
|
20241023,170900,60263315,706,706,706,706,0
|
|
20241023,170800,60263315,706,706,706,706,0
|
|
20241023,170700,60263315,706,706,706,706,0
|
|
20241023,170600,60263315,706,706,706,706,0
|
|
20241023,170500,60263315,706,706,706,706,0
|
|
20241023,170400,60263315,706,706,706,706,0
|
|
20241023,170300,60263315,706,706,706,706,0
|
|
20241023,170200,60263315,706,706,706,706,0
|
|
20241023,170100,60263315,706,706,706,706,0
|
|
20241023,170000,60263315,706,706,706,706,0
|
|
20241023,165900,60263315,706,706,706,706,0
|
|
20241023,165800,60263315,706,706,706,706,0
|
|
20241023,165700,60263315,706,706,706,706,0
|
|
20241023,165600,60263315,706,706,706,706,0
|
|
20241023,165500,60263315,706,706,706,706,0
|
|
20241023,165400,60263315,706,706,706,706,0
|
|
20241023,165300,60263315,706,706,706,706,0
|
|
20241023,165200,60263315,706,706,706,706,0
|
|
20241023,165100,60263315,706,706,706,706,0
|
|
20241023,165000,60263315,706,706,706,706,0
|
|
20241023,164900,60263315,706,706,706,706,0
|
|
20241023,164800,60263315,706,706,706,706,0
|
|
20241023,164700,60263315,706,706,706,706,0
|
|
20241023,164600,60263315,706,706,706,706,0
|
|
20241023,164500,60263315,706,706,706,706,0
|
|
20241023,164400,60263315,706,706,706,706,0
|
|
20241023,164300,60263315,706,706,706,706,0
|
|
20241023,164200,60263315,706,706,706,706,0
|
|
20241023,164100,60263315,706,706,706,706,4987
|
|
20241023,164000,60263315,706,706,706,706,0
|
|
20241023,163900,60263315,706,706,706,706,0
|
|
20241023,163800,60263315,706,706,706,706,0
|
|
20241023,163700,60263315,706,706,706,706,0
|
|
20241023,163600,60263315,706,706,706,706,0
|
|
20241023,163500,60263315,706,706,706,706,0
|
|
20241023,163400,60263315,706,706,706,706,0
|
|
20241023,163300,60263315,706,706,706,706,0
|
|
20241023,163200,60263315,706,706,706,706,0
|
|
20241023,163100,60263315,706,706,706,706,0
|
|
20241023,163000,60263315,706,706,706,706,0
|
|
20241023,162900,60263315,706,706,706,706,0
|
|
20241023,162800,60263315,706,706,706,706,0
|
|
20241023,162700,60263315,706,706,706,706,0
|
|
20241023,162600,60263315,706,706,706,706,0
|
|
20241023,162500,60263315,706,706,706,706,0
|
|
20241023,162400,60263315,706,706,706,706,0
|
|
20241023,162300,60263315,706,706,706,706,0
|
|
20241023,162200,60263315,706,706,706,706,0
|
|
20241023,162100,60263315,706,706,706,706,0
|
|
20241023,162000,60263315,706,706,706,706,0
|
|
20241023,161900,60263315,706,706,706,706,0
|
|
20241023,161800,60263315,706,706,706,706,0
|
|
20241023,161700,60263315,706,706,706,706,0
|
|
20241023,161600,60263315,706,706,706,706,0
|
|
20241023,161500,60263315,706,706,706,706,0
|
|
20241023,161400,60263315,706,706,706,706,0
|
|
20241023,161300,60263315,706,706,706,706,0
|
|
20241023,161200,60263315,706,706,706,706,0
|
|
20241023,161100,60263315,706,706,706,706,4987
|
|
20241023,161000,60263315,706,706,706,706,0
|
|
20241023,160900,60263315,706,706,706,706,0
|
|
20241023,160800,60263315,706,706,706,706,0
|
|
20241023,160700,60263315,706,706,706,706,0
|
|
20241023,160600,60263315,706,706,706,706,0
|
|
20241023,160500,60263315,706,706,706,706,0
|
|
20241023,160400,60263315,706,706,706,706,0
|
|
20241023,160300,60263315,706,706,706,706,0
|
|
20241023,160200,60263315,706,706,706,706,0
|
|
20241023,160100,60263315,706,706,706,706,0
|
|
20241023,160000,60263315,706,706,706,706,0
|
|
20241023,155900,60263315,706,706,706,706,0
|
|
20241023,155800,60263315,706,706,706,706,0
|
|
20241023,155700,60263315,706,706,706,706,0
|
|
20241023,155600,60263315,706,706,706,706,0
|
|
20241023,155500,60263315,706,706,706,706,0
|
|
20241023,155400,60263315,706,706,706,706,0
|
|
20241023,155300,60263315,706,706,706,706,0
|
|
20241023,155200,60263315,706,706,706,706,0
|
|
20241023,155100,60263315,706,706,706,706,0
|
|
20241023,155000,60263315,706,706,706,706,0
|
|
20241023,154900,60263315,706,706,706,706,0
|
|
20241023,154800,60263315,706,706,706,706,0
|
|
20241023,154700,60263315,706,706,706,706,0
|
|
20241023,154600,60263315,706,706,706,706,0
|
|
20241023,154500,60263315,706,706,706,706,0
|
|
20241023,154400,60263315,706,706,706,706,0
|
|
20241023,154300,60263315,706,706,706,706,0
|
|
20241023,154200,60263315,706,706,706,706,0
|
|
20241023,154100,60263315,706,706,706,706,4987
|
|
20241023,154000,60263315,706,706,706,706,0
|
|
20241023,153900,60263315,706,706,706,706,0
|
|
20241023,153800,60263315,706,706,706,706,0
|
|
20241023,153700,60263315,706,706,706,706,0
|
|
20241023,153600,60263315,706,706,706,706,0
|
|
20241023,153500,60263315,706,706,706,706,0
|
|
20241023,153400,60263315,706,706,706,706,0
|
|
20241023,153300,60263315,706,706,706,706,0
|
|
20241023,153200,60263315,706,706,706,706,0
|
|
20241023,153100,60263315,706,706,706,706,0
|
|
20241023,153000,60263315,706,706,706,706,4987
|
|
20241023,152900,56742493,705,705,705,705,0
|
|
20241023,152800,56742493,705,705,705,705,0
|
|
20241023,152700,56742493,705,705,705,705,0
|
|
20241023,152600,56742493,705,705,705,705,0
|
|
20241023,152500,56742493,705,705,705,705,0
|
|
20241023,152400,56742493,705,705,705,705,0
|
|
20241023,152300,56742493,705,705,705,705,0
|
|
20241023,152200,56742493,705,705,705,705,0
|
|
20241023,152100,56742493,705,705,705,705,0
|
|
20241023,152000,56742493,705,705,705,705,0
|
|
20241023,151900,56742493,705,705,705,705,0
|
|
20241023,151800,56742493,705,705,705,705,300
|
|
20241023,151700,56530993,705,705,705,705,0
|
|
20241023,151600,56530993,705,705,705,705,0
|
|
20241023,151500,56530993,705,705,705,705,0
|
|
20241023,151400,56530993,705,705,705,705,0
|
|
20241023,151300,56530993,705,705,705,705,0
|
|
20241023,151200,56530993,705,705,705,705,0
|
|
20241023,151100,56530993,705,705,705,705,0
|
|
20241023,151000,56530993,705,705,705,705,0
|
|
20241023,150900,56530993,705,705,705,705,0
|
|
20241023,150800,56530993,705,705,705,705,0
|
|
20241023,150700,56530993,705,705,705,705,0
|
|
20241023,150600,56530993,705,705,705,705,0
|
|
20241023,150500,56530993,705,705,705,705,0
|
|
20241023,150400,56530993,705,705,705,705,0
|
|
20241023,150300,56530993,705,705,705,705,1000
|
|
20241023,150200,55825993,707,708,708,707,520
|
|
20241023,150100,55457853,708,708,708,708,0
|
|
20241023,150000,55457853,708,708,708,708,505
|
|
20241023,145900,55100313,706,706,706,706,0
|
|
20241023,145800,55100313,706,706,706,706,0
|
|
20241023,145700,55100313,706,706,706,706,0
|
|
20241023,145600,55100313,706,706,706,706,0
|
|
20241023,145500,55100313,706,706,706,706,0
|
|
20241023,145400,55100313,706,706,706,706,0
|
|
20241023,145300,55100313,706,705,706,705,5467
|
|
20241023,145200,51242264,705,705,705,705,0
|
|
20241023,145100,51242264,705,705,705,705,1
|
|
20241023,145000,51241559,705,705,705,705,0
|
|
20241023,144900,51241559,705,705,705,705,0
|
|
20241023,144800,51241559,705,705,705,705,28
|
|
20241023,144700,51221819,705,705,705,705,0
|
|
20241023,144600,51221819,705,705,705,705,0
|
|
20241023,144500,51221819,705,705,705,705,0
|
|
20241023,144400,51221819,705,705,705,705,0
|
|
20241023,144300,51221819,705,705,705,705,1
|
|
20241023,144200,51221114,705,705,705,705,6
|
|
20241023,144100,51216884,705,705,705,705,0
|
|
20241023,144000,51216884,705,705,705,705,0
|
|
20241023,143900,51216884,705,705,705,705,0
|
|
20241023,143800,51216884,705,705,705,705,0
|
|
20241023,143700,51216884,705,705,705,705,0
|
|
20241023,143600,51216884,705,705,705,705,0
|
|
20241023,143500,51216884,705,705,705,705,5
|
|
20241023,143400,51213359,705,705,705,705,0
|
|
20241023,143300,51213359,705,705,705,705,0
|
|
20241023,143200,51213359,705,705,705,705,0
|
|
20241023,143100,51213359,705,705,705,705,10
|
|
20241023,143000,51206309,705,705,705,705,0
|
|
20241023,142900,51206309,705,705,705,705,1
|
|
20241023,142800,51205604,705,705,705,705,0
|
|
20241023,142700,51205604,705,705,705,705,1
|
|
20241023,142600,51204899,705,705,705,705,0
|
|
20241023,142500,51204899,705,705,705,705,1
|
|
20241023,142400,51204194,705,705,705,705,0
|
|
20241023,142300,51204194,705,705,705,705,0
|
|
20241023,142200,51204194,705,705,705,705,0
|
|
20241023,142100,51204194,705,705,705,705,41
|
|
20241023,142000,51175289,705,705,705,700,934
|
|
20241023,141900,50519314,700,701,701,700,241
|
|
20241023,141800,50350414,701,701,701,701,2000
|
|
20241023,141700,48948414,701,704,704,701,5000
|
|
20241023,141600,45442447,705,705,705,705,21
|
|
20241023,141500,45427642,705,705,705,705,438
|
|
20241023,141400,45118852,706,706,706,706,3006
|
|
20241023,141300,42996616,706,706,706,706,0
|
|
20241023,141200,42996616,706,706,706,706,0
|
|
20241023,141100,42996616,706,706,706,706,2048
|
|
20241023,141000,41550728,708,708,708,708,0
|
|
20241023,140900,41550728,708,707,708,707,1002
|
|
20241023,140800,40842313,706,706,706,706,403
|
|
20241023,140700,40557795,706,706,706,706,1097
|
|
20241023,140600,39783313,706,706,706,706,152
|
|
20241023,140500,39676001,706,706,706,706,1500
|
|
20241023,140400,38617001,706,706,706,706,500
|
|
20241023,140300,38264001,706,706,706,706,0
|
|
20241023,140200,38264001,706,706,706,706,0
|
|
20241023,140100,38264001,706,706,706,706,0
|
|
20241023,140000,38264001,706,706,706,706,0
|
|
20241023,135900,38264001,706,706,706,706,0
|
|
20241023,135800,38264001,706,706,706,706,0
|
|
20241023,135700,38264001,706,706,706,706,0
|
|
20241023,135600,38264001,706,706,706,706,0
|
|
20241023,135500,38264001,706,706,706,706,0
|
|
20241023,135400,38264001,706,706,706,706,7
|
|
20241023,135300,38259059,706,706,706,706,0
|
|
20241023,135200,38259059,706,706,706,706,0
|
|
20241023,135100,38259059,706,706,706,706,0
|
|
20241023,135000,38259059,706,706,706,706,0
|
|
20241023,134900,38259059,706,706,706,706,0
|
|
20241023,134800,38259059,706,706,706,706,0
|
|
20241023,134700,38259059,706,706,706,706,0
|
|
20241023,134600,38259059,706,706,706,706,0
|
|
20241023,134500,38259059,706,706,706,706,0
|
|
20241023,134400,38259059,706,706,706,706,0
|
|
20241023,134300,38259059,706,706,706,706,0
|
|
20241023,134200,38259059,706,706,706,706,0
|
|
20241023,134100,38259059,706,706,706,706,0
|
|
20241023,134000,38259059,706,706,706,706,0
|
|
20241023,133900,38259059,706,706,706,706,0
|
|
20241023,133800,38259059,706,706,706,706,0
|
|
20241023,133700,38259059,706,706,706,706,0
|
|
20241023,133600,38259059,706,706,706,706,0
|
|
20241023,133500,38259059,706,706,706,706,10
|
|
20241023,133400,38251999,706,706,706,706,0
|
|
20241023,133300,38251999,706,706,706,706,0
|
|
20241023,133200,38251999,706,706,706,706,0
|
|
20241023,133100,38251999,706,706,706,706,0
|
|
20241023,133000,38251999,706,706,706,706,0
|
|
20241023,132900,38251999,706,705,706,705,55
|
|
20241023,132800,38213221,703,703,703,703,98
|
|
20241023,132700,38144327,704,704,704,704,3
|
|
20241023,132600,38142215,704,704,704,704,0
|
|
20241023,132500,38142215,704,704,704,704,0
|
|
20241023,132400,38142215,704,704,704,704,0
|
|
20241023,132300,38142215,704,704,704,704,0
|
|
20241023,132200,38142215,704,704,704,704,0
|
|
20241023,132100,38142215,704,704,704,704,0
|
|
20241023,132000,38142215,704,704,704,704,1
|
|
20241023,131900,38141511,704,704,704,704,0
|
|
20241023,131800,38141511,704,704,704,704,133
|
|
20241023,131700,38047879,704,704,704,704,0
|
|
20241023,131600,38047879,704,704,704,704,0
|
|
20241023,131500,38047879,704,704,704,704,0
|
|
20241023,131400,38047879,704,704,704,704,1
|
|
20241023,131300,38047175,704,704,704,704,0
|
|
20241023,131200,38047175,704,704,704,704,0
|
|
20241023,131100,38047175,704,704,704,704,0
|
|
20241023,131000,38047175,704,706,706,704,13
|
|
20241023,130900,38038020,704,704,704,704,0
|
|
20241023,130800,38038020,704,704,704,704,0
|
|
20241023,130700,38038020,704,704,704,704,0
|
|
20241023,130600,38038020,704,704,704,704,0
|
|
20241023,130500,38038020,704,704,704,704,6
|
|
20241023,130400,38033796,707,707,707,707,0
|
|
20241023,130300,38033796,707,707,707,707,0
|
|
20241023,130200,38033796,707,707,707,707,1
|
|
20241023,130100,38033089,707,707,707,707,1
|
|
20241023,130000,38032382,707,707,707,707,0
|
|
20241023,125900,38032382,707,707,707,707,0
|
|
20241023,125800,38032382,707,707,707,707,9
|
|
20241023,125700,38026019,707,707,707,707,0
|
|
20241023,125600,38026019,707,705,707,705,2
|
|
20241023,125500,38024607,705,705,705,705,0
|
|
20241023,125400,38024607,705,705,705,705,0
|
|
20241023,125300,38024607,705,705,705,705,0
|
|
20241023,125200,38024607,705,705,705,705,0
|
|
20241023,125100,38024607,705,705,705,705,780
|
|
20241023,125000,37474707,705,705,705,705,0
|
|
20241023,124900,37474707,705,705,705,705,0
|
|
20241023,124800,37474707,705,705,705,705,0
|
|
20241023,124700,37474707,705,705,705,705,0
|
|
20241023,124600,37474707,705,705,705,705,0
|
|
20241023,124500,37474707,705,705,705,705,0
|
|
20241023,124400,37474707,705,705,705,705,0
|
|
20241023,124300,37474707,705,705,705,705,0
|
|
20241023,124200,37474707,705,705,705,705,0
|
|
20241023,124100,37474707,705,705,705,705,0
|
|
20241023,124000,37474707,705,705,705,705,50
|
|
20241023,123900,37439457,708,708,708,708,0
|
|
20241023,123800,37439457,708,708,708,708,0
|
|
20241023,123700,37439457,708,708,708,708,0
|
|
20241023,123600,37439457,708,708,708,708,0
|
|
20241023,123500,37439457,708,708,708,708,0
|
|
20241023,123400,37439457,708,708,708,708,0
|
|
20241023,123300,37439457,708,708,708,708,0
|
|
20241023,123200,37439457,708,708,708,708,0
|
|
20241023,123100,37439457,708,708,708,708,0
|
|
20241023,123000,37439457,708,708,708,708,0
|
|
20241023,122900,37439457,708,708,708,708,0
|
|
20241023,122800,37439457,708,708,708,708,0
|
|
20241023,122700,37439457,708,708,708,708,0
|
|
20241023,122600,37439457,708,708,708,708,0
|
|
20241023,122500,37439457,708,708,708,708,0
|
|
20241023,122400,37439457,708,708,708,708,0
|
|
20241023,122300,37439457,708,708,708,708,0
|
|
20241023,122200,37439457,708,708,708,708,0
|
|
20241023,122100,37439457,708,708,708,708,0
|
|
20241023,122000,37439457,708,708,708,708,0
|
|
20241023,121900,37439457,708,708,708,708,0
|
|
20241023,121800,37439457,708,708,708,708,1
|
|
20241023,121700,37438749,699,708,708,699,10000
|
|
20241023,121600,30440184,709,709,709,709,0
|
|
20241023,121500,30440184,709,709,709,709,0
|
|
20241023,121400,30440184,709,709,709,709,1
|
|
20241023,121300,30439475,709,709,709,709,1
|
|
20241023,121200,30438766,709,709,709,709,0
|
|
20241023,121100,30438766,709,709,709,709,0
|
|
20241023,121000,30438766,709,709,709,709,0
|
|
20241023,120900,30438766,709,709,709,709,0
|
|
20241023,120800,30438766,709,709,709,709,0
|
|
20241023,120700,30438766,709,709,709,709,60
|
|
20241023,120600,30396226,709,709,709,709,0
|
|
20241023,120500,30396226,709,709,709,709,0
|
|
20241023,120400,30396226,709,708,709,708,5
|
|
20241023,120300,30392685,709,709,709,709,4
|
|
20241023,120200,30389849,709,709,709,709,8
|
|
20241023,120100,30384177,708,708,708,708,15
|
|
20241023,120000,30373557,708,708,708,708,0
|
|
20241023,115900,30373557,708,708,708,708,0
|
|
20241023,115800,30373557,708,708,708,708,0
|
|
20241023,115700,30373557,708,708,708,708,1
|
|
20241023,115600,30372849,702,702,702,702,0
|
|
20241023,115500,30372849,702,708,708,702,1000
|
|
20241023,115400,29668991,705,705,705,705,1
|
|
20241023,115300,29668286,705,705,705,705,1
|
|
20241023,115200,29667581,705,705,705,705,1
|
|
20241023,115100,29666876,709,709,709,709,0
|
|
20241023,115000,29666876,709,709,709,709,0
|
|
20241023,114900,29666876,709,709,709,709,0
|
|
20241023,114800,29666876,709,709,709,709,0
|
|
20241023,114700,29666876,709,709,709,709,0
|
|
20241023,114600,29666876,709,709,709,709,0
|
|
20241023,114500,29666876,709,709,709,709,0
|
|
20241023,114400,29666876,709,709,709,709,0
|
|
20241023,114300,29666876,709,709,709,709,0
|
|
20241023,114200,29666876,709,709,709,709,0
|
|
20241023,114100,29666876,709,709,709,709,0
|
|
20241023,114000,29666876,709,709,709,709,0
|
|
20241023,113900,29666876,709,709,709,709,0
|
|
20241023,113800,29666876,709,709,709,709,0
|
|
20241023,113700,29666876,709,709,709,709,0
|
|
20241023,113600,29666876,709,709,709,709,0
|
|
20241023,113500,29666876,709,709,709,709,0
|
|
20241023,113400,29666876,709,709,709,709,0
|
|
20241023,113300,29666876,709,709,709,709,0
|
|
20241023,113200,29666876,709,709,709,709,0
|
|
20241023,113100,29666876,709,709,709,709,0
|
|
20241023,113000,29666876,709,709,709,709,10
|
|
20241023,112900,29659786,710,710,710,710,0
|
|
20241023,112800,29659786,710,710,710,710,0
|
|
20241023,112700,29659786,710,710,710,710,1
|
|
20241023,112600,29659076,710,706,710,706,1780
|
|
20241023,112500,28397360,706,705,706,705,837
|
|
20241023,112400,27806471,706,706,706,706,0
|
|
20241023,112300,27806471,706,706,706,706,0
|
|
20241023,112200,27806471,706,706,706,706,0
|
|
20241023,112100,27806471,706,706,706,706,0
|
|
20241023,112000,27806471,706,706,706,706,0
|
|
20241023,111900,27806471,706,706,706,706,0
|
|
20241023,111800,27806471,706,706,706,706,0
|
|
20241023,111700,27806471,706,706,706,706,100
|
|
20241023,111600,27735871,706,706,706,706,0
|
|
20241023,111500,27735871,706,706,706,706,0
|
|
20241023,111400,27735871,706,706,706,706,0
|
|
20241023,111300,27735871,706,706,706,706,0
|
|
20241023,111200,27735871,706,706,706,706,0
|
|
20241023,111100,27735871,706,706,706,706,25
|
|
20241023,111000,27718221,706,706,706,706,0
|
|
20241023,110900,27718221,706,706,706,706,0
|
|
20241023,110800,27718221,706,706,706,706,0
|
|
20241023,110700,27718221,706,706,706,706,0
|
|
20241023,110600,27718221,706,706,706,706,0
|
|
20241023,110500,27718221,706,706,706,706,0
|
|
20241023,110400,27718221,706,706,706,706,1
|
|
20241023,110300,27717515,706,705,706,705,2
|
|
20241023,110200,27716104,705,705,705,705,1
|
|
20241023,110100,27715399,700,700,700,700,0
|
|
20241023,110000,27715399,700,700,700,700,0
|
|
20241023,105900,27715399,700,704,704,700,19060
|
|
20241023,105800,14360666,705,705,705,705,0
|
|
20241023,105700,14360666,705,705,705,705,99
|
|
20241023,105600,14290871,705,705,705,705,1
|
|
20241023,105500,14290166,705,705,705,705,0
|
|
20241023,105400,14290166,705,705,705,705,9
|
|
20241023,105300,14283821,705,705,705,705,1
|
|
20241023,105200,14283116,705,705,705,705,10
|
|
20241023,105100,14276066,705,705,705,705,8
|
|
20241023,105000,14270426,705,705,705,705,0
|
|
20241023,104900,14270426,705,705,705,705,0
|
|
20241023,104800,14270426,705,705,705,705,0
|
|
20241023,104700,14270426,705,705,705,705,0
|
|
20241023,104600,14270426,705,705,705,705,0
|
|
20241023,104500,14270426,705,705,705,705,0
|
|
20241023,104400,14270426,705,705,705,705,0
|
|
20241023,104300,14270426,705,705,705,705,8813
|
|
20241023,104200,8057261,706,706,706,706,29
|
|
20241023,104100,8036787,705,705,705,705,0
|
|
20241023,104000,8036787,705,705,705,705,0
|
|
20241023,103900,8036787,705,705,705,705,0
|
|
20241023,103800,8036787,705,705,705,705,0
|
|
20241023,103700,8036787,705,705,705,705,187
|
|
20241023,103600,7904952,705,705,705,705,0
|
|
20241023,103500,7904952,705,705,705,705,1
|
|
20241023,103400,7904247,705,705,705,705,0
|
|
20241023,103300,7904247,705,705,705,705,1
|
|
20241023,103200,7903542,705,704,705,703,84
|
|
20241023,103100,7844396,704,704,704,704,0
|
|
20241023,103000,7844396,704,704,704,704,28
|
|
20241023,102900,7824684,704,704,704,704,164
|
|
20241023,102800,7709228,704,704,704,704,200
|
|
20241023,102700,7568428,704,704,704,704,1786
|
|
20241023,102600,6311084,704,704,704,704,141
|
|
20241023,102500,6211820,704,704,704,704,0
|
|
20241023,102400,6211820,704,704,704,704,157
|
|
20241023,102300,6101292,704,704,704,704,0
|
|
20241023,102200,6101292,704,705,705,704,5000
|
|
20241023,102100,2578350,706,706,706,706,0
|
|
20241023,102000,2578350,706,706,706,706,10
|
|
20241023,101900,2571290,706,706,706,706,0
|
|
20241023,101800,2571290,706,706,706,706,8
|
|
20241023,101700,2565642,706,706,706,706,0
|
|
20241023,101600,2565642,706,706,706,706,0
|
|
20241023,101500,2565642,706,706,706,706,0
|
|
20241023,101400,2565642,706,706,706,706,0
|
|
20241023,101300,2565642,706,706,706,706,0
|
|
20241023,101200,2565642,706,706,706,706,0
|
|
20241023,101100,2565642,706,706,706,706,100
|
|
20241023,101000,2495042,705,705,705,705,0
|
|
20241023,100900,2495042,705,705,705,705,0
|
|
20241023,100800,2495042,705,705,705,705,0
|
|
20241023,100700,2495042,705,705,705,705,2
|
|
20241023,100600,2493632,706,706,706,706,0
|
|
20241023,100500,2493632,706,706,706,706,3
|
|
20241023,100400,2491514,706,706,706,706,99
|
|
20241023,100300,2421620,707,707,707,707,2
|
|
20241023,100200,2420206,707,707,707,707,4
|
|
20241023,100100,2417378,707,707,707,707,0
|
|
20241023,100000,2417378,707,707,707,707,0
|
|
20241023,095900,2417378,707,707,707,707,100
|
|
20241023,095800,2346678,707,707,707,707,0
|
|
20241023,095700,2346678,707,707,707,707,0
|
|
20241023,095600,2346678,707,707,707,707,0
|
|
20241023,095500,2346678,707,707,707,707,0
|
|
20241023,095400,2346678,707,707,707,707,0
|
|
20241023,095300,2346678,707,707,707,707,0
|
|
20241023,095200,2346678,707,706,707,706,6
|
|
20241023,095100,2342438,707,707,707,707,441
|
|
20241023,095000,2030651,707,707,707,707,0
|
|
20241023,094900,2030651,707,707,707,707,0
|
|
20241023,094800,2030651,707,707,707,707,0
|
|
20241023,094700,2030651,707,707,707,707,0
|
|
20241023,094600,2030651,707,707,707,707,0
|
|
20241023,094500,2030651,707,707,707,707,0
|
|
20241023,094400,2030651,707,707,707,707,0
|
|
20241023,094300,2030651,707,707,707,707,2
|
|
20241023,094200,2029237,706,706,706,706,250
|
|
20241023,094100,1852737,706,706,706,706,203
|
|
20241023,094000,1709419,706,707,707,706,299
|
|
20241023,093900,1498323,707,707,707,707,0
|
|
20241023,093800,1498323,707,707,707,707,0
|
|
20241023,093700,1498323,707,707,707,707,0
|
|
20241023,093600,1498323,707,707,707,707,0
|
|
20241023,093500,1498323,707,707,707,707,0
|
|
20241023,093400,1498323,707,707,707,707,34
|
|
20241023,093300,1474285,707,708,708,707,33
|
|
20241023,093200,1450951,708,708,708,708,213
|
|
20241023,093100,1300147,708,708,708,708,0
|
|
20241023,093000,1300147,708,708,708,708,0
|
|
20241023,092900,1300147,708,708,708,708,90
|
|
20241023,092800,1236427,708,708,708,708,11
|
|
20241023,092700,1228639,708,708,708,708,50
|
|
20241023,092600,1193239,708,708,708,708,40
|
|
20241023,092500,1164919,706,708,708,706,23
|
|
20241023,092400,1148659,707,707,707,707,0
|
|
20241023,092300,1148659,707,707,707,707,0
|
|
20241023,092200,1148659,707,707,707,707,10
|
|
20241023,092100,1141589,708,708,708,708,3
|
|
20241023,092000,1139465,710,710,710,710,0
|
|
20241023,091900,1139465,710,710,710,710,17
|
|
20241023,091800,1127395,710,710,710,710,0
|
|
20241023,091700,1127395,710,710,710,710,0
|
|
20241023,091600,1127395,710,710,710,710,0
|
|
20241023,091500,1127395,710,710,710,710,0
|
|
20241023,091400,1127395,710,710,710,710,14
|
|
20241023,091300,1117455,710,710,710,710,50
|
|
20241023,091200,1081955,710,710,710,710,1
|
|
20241023,091100,1081245,710,710,710,710,0
|
|
20241023,091000,1081245,710,710,710,710,0
|
|
20241023,090900,1081245,710,710,710,710,1
|
|
20241023,090800,1080535,710,710,710,710,0
|
|
20241023,090700,1080535,710,710,710,710,13
|
|
20241023,090600,1071305,710,710,710,710,0
|
|
20241023,090500,1071305,710,710,710,710,0
|
|
20241023,090400,1071305,710,710,710,710,26
|
|
20241023,090300,1052845,710,710,710,710,0
|
|
20241023,090200,1052845,710,710,710,710,0
|
|
20241023,090100,1052845,710,710,710,710,56
|
|
20241023,090000,1013085,705,705,705,705,1437
|