703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,204000,64747010,464,464,464,464,3153
|
|
20241017,203900,64747010,464,464,464,464,0
|
|
20241017,203800,64747010,464,464,464,464,0
|
|
20241017,203700,64747010,464,464,464,464,0
|
|
20241017,203600,64747010,464,464,464,464,0
|
|
20241017,203500,64747010,464,464,464,464,0
|
|
20241017,203400,64747010,464,464,464,464,0
|
|
20241017,203300,64747010,464,464,464,464,0
|
|
20241017,203200,64747010,464,464,464,464,0
|
|
20241017,203100,64747010,464,464,464,464,0
|
|
20241017,203000,64747010,464,464,464,464,0
|
|
20241017,202900,64747010,464,464,464,464,0
|
|
20241017,202800,64747010,464,464,464,464,0
|
|
20241017,202700,64747010,464,464,464,464,0
|
|
20241017,202600,64747010,464,464,464,464,0
|
|
20241017,202500,64747010,464,464,464,464,0
|
|
20241017,202400,64747010,464,464,464,464,0
|
|
20241017,202300,64747010,464,464,464,464,0
|
|
20241017,202200,64747010,464,464,464,464,0
|
|
20241017,202100,64747010,464,464,464,464,0
|
|
20241017,202000,64747010,464,464,464,464,0
|
|
20241017,201900,64747010,464,464,464,464,0
|
|
20241017,201800,64747010,464,464,464,464,0
|
|
20241017,201700,64747010,464,464,464,464,0
|
|
20241017,201600,64747010,464,464,464,464,0
|
|
20241017,201500,64747010,464,464,464,464,0
|
|
20241017,201400,64747010,464,464,464,464,0
|
|
20241017,201300,64747010,464,464,464,464,0
|
|
20241017,201200,64747010,464,464,464,464,0
|
|
20241017,201100,64747010,464,464,464,464,0
|
|
20241017,201000,64747010,464,464,464,464,3153
|
|
20241017,200900,64747010,464,464,464,464,0
|
|
20241017,200800,64747010,464,464,464,464,0
|
|
20241017,200700,64747010,464,464,464,464,0
|
|
20241017,200600,64747010,464,464,464,464,0
|
|
20241017,200500,64747010,464,464,464,464,0
|
|
20241017,200400,64747010,464,464,464,464,0
|
|
20241017,200300,64747010,464,464,464,464,0
|
|
20241017,200200,64747010,464,464,464,464,0
|
|
20241017,200100,64747010,464,464,464,464,0
|
|
20241017,200000,64747010,464,464,464,464,0
|
|
20241017,195900,64747010,464,464,464,464,0
|
|
20241017,195800,64747010,464,464,464,464,0
|
|
20241017,195700,64747010,464,464,464,464,0
|
|
20241017,195600,64747010,464,464,464,464,0
|
|
20241017,195500,64747010,464,464,464,464,0
|
|
20241017,195400,64747010,464,464,464,464,0
|
|
20241017,195300,64747010,464,464,464,464,0
|
|
20241017,195200,64747010,464,464,464,464,0
|
|
20241017,195100,64747010,464,464,464,464,0
|
|
20241017,195000,64747010,464,464,464,464,0
|
|
20241017,194900,64747010,464,464,464,464,0
|
|
20241017,194800,64747010,464,464,464,464,0
|
|
20241017,194700,64747010,464,464,464,464,0
|
|
20241017,194600,64747010,464,464,464,464,0
|
|
20241017,194500,64747010,464,464,464,464,0
|
|
20241017,194400,64747010,464,464,464,464,0
|
|
20241017,194300,64747010,464,464,464,464,0
|
|
20241017,194200,64747010,464,464,464,464,0
|
|
20241017,194100,64747010,464,464,464,464,0
|
|
20241017,194000,64747010,464,464,464,464,3153
|
|
20241017,193900,64747010,464,464,464,464,0
|
|
20241017,193800,64747010,464,464,464,464,0
|
|
20241017,193700,64747010,464,464,464,464,0
|
|
20241017,193600,64747010,464,464,464,464,0
|
|
20241017,193500,64747010,464,464,464,464,0
|
|
20241017,193400,64747010,464,464,464,464,0
|
|
20241017,193300,64747010,464,464,464,464,0
|
|
20241017,193200,64747010,464,464,464,464,0
|
|
20241017,193100,64747010,464,464,464,464,0
|
|
20241017,193000,64747010,464,464,464,464,0
|
|
20241017,192900,64747010,464,464,464,464,0
|
|
20241017,192800,64747010,464,464,464,464,0
|
|
20241017,192700,64747010,464,464,464,464,0
|
|
20241017,192600,64747010,464,464,464,464,0
|
|
20241017,192500,64747010,464,464,464,464,0
|
|
20241017,192400,64747010,464,464,464,464,0
|
|
20241017,192300,64747010,464,464,464,464,0
|
|
20241017,192200,64747010,464,464,464,464,0
|
|
20241017,192100,64747010,464,464,464,464,0
|
|
20241017,192000,64747010,464,464,464,464,0
|
|
20241017,191900,64747010,464,464,464,464,0
|
|
20241017,191800,64747010,464,464,464,464,0
|
|
20241017,191700,64747010,464,464,464,464,0
|
|
20241017,191600,64747010,464,464,464,464,0
|
|
20241017,191500,64747010,464,464,464,464,0
|
|
20241017,191400,64747010,464,464,464,464,0
|
|
20241017,191300,64747010,464,464,464,464,0
|
|
20241017,191200,64747010,464,464,464,464,0
|
|
20241017,191100,64747010,464,464,464,464,0
|
|
20241017,191000,64747010,464,464,464,464,3153
|
|
20241017,190900,64747010,464,464,464,464,0
|
|
20241017,190800,64747010,464,464,464,464,0
|
|
20241017,190700,64747010,464,464,464,464,0
|
|
20241017,190600,64747010,464,464,464,464,0
|
|
20241017,190500,64747010,464,464,464,464,0
|
|
20241017,190400,64747010,464,464,464,464,0
|
|
20241017,190300,64747010,464,464,464,464,0
|
|
20241017,190200,64747010,464,464,464,464,0
|
|
20241017,190100,64747010,464,464,464,464,0
|
|
20241017,190000,64747010,464,464,464,464,0
|
|
20241017,185900,64747010,464,464,464,464,0
|
|
20241017,185800,64747010,464,464,464,464,0
|
|
20241017,185700,64747010,464,464,464,464,0
|
|
20241017,185600,64747010,464,464,464,464,0
|
|
20241017,185500,64747010,464,464,464,464,0
|
|
20241017,185400,64747010,464,464,464,464,0
|
|
20241017,185300,64747010,464,464,464,464,0
|
|
20241017,185200,64747010,464,464,464,464,0
|
|
20241017,185100,64747010,464,464,464,464,0
|
|
20241017,185000,64747010,464,464,464,464,0
|
|
20241017,184900,64747010,464,464,464,464,0
|
|
20241017,184800,64747010,464,464,464,464,0
|
|
20241017,184700,64747010,464,464,464,464,0
|
|
20241017,184600,64747010,464,464,464,464,0
|
|
20241017,184500,64747010,464,464,464,464,0
|
|
20241017,184400,64747010,464,464,464,464,0
|
|
20241017,184300,64747010,464,464,464,464,0
|
|
20241017,184200,64747010,464,464,464,464,0
|
|
20241017,184100,64747010,464,464,464,464,0
|
|
20241017,184000,64747010,464,464,464,464,3153
|
|
20241017,183900,64747010,464,464,464,464,0
|
|
20241017,183800,64747010,464,464,464,464,0
|
|
20241017,183700,64747010,464,464,464,464,0
|
|
20241017,183600,64747010,464,464,464,464,0
|
|
20241017,183500,64747010,464,464,464,464,0
|
|
20241017,183400,64747010,464,464,464,464,0
|
|
20241017,183300,64747010,464,464,464,464,0
|
|
20241017,183200,64747010,464,464,464,464,0
|
|
20241017,183100,64747010,464,464,464,464,0
|
|
20241017,183000,64747010,464,464,464,464,0
|
|
20241017,182900,64747010,464,464,464,464,0
|
|
20241017,182800,64747010,464,464,464,464,0
|
|
20241017,182700,64747010,464,464,464,464,0
|
|
20241017,182600,64747010,464,464,464,464,0
|
|
20241017,182500,64747010,464,464,464,464,0
|
|
20241017,182400,64747010,464,464,464,464,0
|
|
20241017,182300,64747010,464,464,464,464,0
|
|
20241017,182200,64747010,464,464,464,464,0
|
|
20241017,182100,64747010,464,464,464,464,0
|
|
20241017,182000,64747010,464,464,464,464,0
|
|
20241017,181900,64747010,464,464,464,464,0
|
|
20241017,181800,64747010,464,464,464,464,0
|
|
20241017,181700,64747010,464,464,464,464,0
|
|
20241017,181600,64747010,464,464,464,464,0
|
|
20241017,181500,64747010,464,464,464,464,0
|
|
20241017,181400,64747010,464,464,464,464,0
|
|
20241017,181300,64747010,464,464,464,464,0
|
|
20241017,181200,64747010,464,464,464,464,0
|
|
20241017,181100,64747010,464,464,464,464,0
|
|
20241017,181000,64747010,464,464,464,464,3153
|
|
20241017,180900,64747010,464,464,464,464,0
|
|
20241017,180800,64747010,464,464,464,464,0
|
|
20241017,180700,64747010,464,464,464,464,0
|
|
20241017,180600,64747010,464,464,464,464,0
|
|
20241017,180500,64747010,464,464,464,464,0
|
|
20241017,180400,64747010,464,464,464,464,0
|
|
20241017,180300,64747010,464,464,464,464,0
|
|
20241017,180200,64747010,464,464,464,464,0
|
|
20241017,180100,64747010,464,464,464,464,0
|
|
20241017,180000,64747010,464,464,464,464,0
|
|
20241017,175900,64747010,464,464,464,464,0
|
|
20241017,175800,64747010,464,464,464,464,0
|
|
20241017,175700,64747010,464,464,464,464,0
|
|
20241017,175600,64747010,464,464,464,464,0
|
|
20241017,175500,64747010,464,464,464,464,0
|
|
20241017,175400,64747010,464,464,464,464,0
|
|
20241017,175300,64747010,464,464,464,464,0
|
|
20241017,175200,64747010,464,464,464,464,0
|
|
20241017,175100,64747010,464,464,464,464,0
|
|
20241017,175000,64747010,464,464,464,464,0
|
|
20241017,174900,64747010,464,464,464,464,0
|
|
20241017,174800,64747010,464,464,464,464,0
|
|
20241017,174700,64747010,464,464,464,464,0
|
|
20241017,174600,64747010,464,464,464,464,0
|
|
20241017,174500,64747010,464,464,464,464,0
|
|
20241017,174400,64747010,464,464,464,464,0
|
|
20241017,174300,64747010,464,464,464,464,0
|
|
20241017,174200,64747010,464,464,464,464,0
|
|
20241017,174100,64747010,464,464,464,464,0
|
|
20241017,174000,64747010,464,464,464,464,3153
|
|
20241017,173900,64747010,464,464,464,464,0
|
|
20241017,173800,64747010,464,464,464,464,0
|
|
20241017,173700,64747010,464,464,464,464,0
|
|
20241017,173600,64747010,464,464,464,464,0
|
|
20241017,173500,64747010,464,464,464,464,0
|
|
20241017,173400,64747010,464,464,464,464,0
|
|
20241017,173300,64747010,464,464,464,464,0
|
|
20241017,173200,64747010,464,464,464,464,0
|
|
20241017,173100,64747010,464,464,464,464,0
|
|
20241017,173000,64747010,464,464,464,464,0
|
|
20241017,172900,64747010,464,464,464,464,0
|
|
20241017,172800,64747010,464,464,464,464,0
|
|
20241017,172700,64747010,464,464,464,464,0
|
|
20241017,172600,64747010,464,464,464,464,0
|
|
20241017,172500,64747010,464,464,464,464,0
|
|
20241017,172400,64747010,464,464,464,464,0
|
|
20241017,172300,64747010,464,464,464,464,0
|
|
20241017,172200,64747010,464,464,464,464,0
|
|
20241017,172100,64747010,464,464,464,464,0
|
|
20241017,172000,64747010,464,464,464,464,0
|
|
20241017,171900,64747010,464,464,464,464,0
|
|
20241017,171800,64747010,464,464,464,464,0
|
|
20241017,171700,64747010,464,464,464,464,0
|
|
20241017,171600,64747010,464,464,464,464,0
|
|
20241017,171500,64747010,464,464,464,464,0
|
|
20241017,171400,64747010,464,464,464,464,0
|
|
20241017,171300,64747010,464,464,464,464,0
|
|
20241017,171200,64747010,464,464,464,464,0
|
|
20241017,171100,64747010,464,464,464,464,0
|
|
20241017,171000,64747010,464,464,464,464,3153
|
|
20241017,170900,64747010,464,464,464,464,0
|
|
20241017,170800,64747010,464,464,464,464,0
|
|
20241017,170700,64747010,464,464,464,464,0
|
|
20241017,170600,64747010,464,464,464,464,0
|
|
20241017,170500,64747010,464,464,464,464,0
|
|
20241017,170400,64747010,464,464,464,464,0
|
|
20241017,170300,64747010,464,464,464,464,0
|
|
20241017,170200,64747010,464,464,464,464,0
|
|
20241017,170100,64747010,464,464,464,464,0
|
|
20241017,170000,64747010,464,464,464,464,0
|
|
20241017,165900,64747010,464,464,464,464,0
|
|
20241017,165800,64747010,464,464,464,464,0
|
|
20241017,165700,64747010,464,464,464,464,0
|
|
20241017,165600,64747010,464,464,464,464,0
|
|
20241017,165500,64747010,464,464,464,464,0
|
|
20241017,165400,64747010,464,464,464,464,0
|
|
20241017,165300,64747010,464,464,464,464,0
|
|
20241017,165200,64747010,464,464,464,464,0
|
|
20241017,165100,64747010,464,464,464,464,0
|
|
20241017,165000,64747010,464,464,464,464,0
|
|
20241017,164900,64747010,464,464,464,464,0
|
|
20241017,164800,64747010,464,464,464,464,0
|
|
20241017,164700,64747010,464,464,464,464,0
|
|
20241017,164600,64747010,464,464,464,464,0
|
|
20241017,164500,64747010,464,464,464,464,0
|
|
20241017,164400,64747010,464,464,464,464,0
|
|
20241017,164300,64747010,464,464,464,464,0
|
|
20241017,164200,64747010,464,464,464,464,0
|
|
20241017,164100,64747010,464,464,464,464,0
|
|
20241017,164000,64747010,464,464,464,464,3153
|
|
20241017,163900,64747010,464,464,464,464,0
|
|
20241017,163800,64747010,464,464,464,464,0
|
|
20241017,163700,64747010,464,464,464,464,0
|
|
20241017,163600,64747010,464,464,464,464,0
|
|
20241017,163500,64747010,464,464,464,464,0
|
|
20241017,163400,64747010,464,464,464,464,0
|
|
20241017,163300,64747010,464,464,464,464,0
|
|
20241017,163200,64747010,464,464,464,464,0
|
|
20241017,163100,64747010,464,464,464,464,0
|
|
20241017,163000,64747010,464,464,464,464,0
|
|
20241017,162900,64747010,464,464,464,464,0
|
|
20241017,162800,64747010,464,464,464,464,0
|
|
20241017,162700,64747010,464,464,464,464,0
|
|
20241017,162600,64747010,464,464,464,464,0
|
|
20241017,162500,64747010,464,464,464,464,0
|
|
20241017,162400,64747010,464,464,464,464,0
|
|
20241017,162300,64747010,464,464,464,464,0
|
|
20241017,162200,64747010,464,464,464,464,0
|
|
20241017,162100,64747010,464,464,464,464,0
|
|
20241017,162000,64747010,464,464,464,464,0
|
|
20241017,161900,64747010,464,464,464,464,0
|
|
20241017,161800,64747010,464,464,464,464,0
|
|
20241017,161700,64747010,464,464,464,464,0
|
|
20241017,161600,64747010,464,464,464,464,0
|
|
20241017,161500,64747010,464,464,464,464,0
|
|
20241017,161400,64747010,464,464,464,464,0
|
|
20241017,161300,64747010,464,464,464,464,0
|
|
20241017,161200,64747010,464,464,464,464,0
|
|
20241017,161100,64747010,464,464,464,464,0
|
|
20241017,161000,64747010,464,464,464,464,3153
|
|
20241017,160900,64747010,464,464,464,464,0
|
|
20241017,160800,64747010,464,464,464,464,0
|
|
20241017,160700,64747010,464,464,464,464,0
|
|
20241017,160600,64747010,464,464,464,464,0
|
|
20241017,160500,64747010,464,464,464,464,0
|
|
20241017,160400,64747010,464,464,464,464,0
|
|
20241017,160300,64747010,464,464,464,464,0
|
|
20241017,160200,64747010,464,464,464,464,0
|
|
20241017,160100,64747010,464,464,464,464,0
|
|
20241017,160000,64747010,464,464,464,464,0
|
|
20241017,155900,64747010,464,464,464,464,0
|
|
20241017,155800,64747010,464,464,464,464,0
|
|
20241017,155700,64747010,464,464,464,464,0
|
|
20241017,155600,64747010,464,464,464,464,0
|
|
20241017,155500,64747010,464,464,464,464,0
|
|
20241017,155400,64747010,464,464,464,464,0
|
|
20241017,155300,64747010,464,464,464,464,0
|
|
20241017,155200,64747010,464,464,464,464,0
|
|
20241017,155100,64747010,464,464,464,464,0
|
|
20241017,155000,64747010,464,464,464,464,0
|
|
20241017,154900,64747010,464,464,464,464,0
|
|
20241017,154800,64747010,464,464,464,464,0
|
|
20241017,154700,64747010,464,464,464,464,0
|
|
20241017,154600,64747010,464,464,464,464,0
|
|
20241017,154500,64747010,464,464,464,464,0
|
|
20241017,154400,64747010,464,464,464,464,0
|
|
20241017,154300,64747010,464,464,464,464,0
|
|
20241017,154200,64747010,464,464,464,464,0
|
|
20241017,154100,64747010,464,464,464,464,0
|
|
20241017,154000,64747010,464,464,464,464,3153
|
|
20241017,153900,64747010,464,464,464,464,0
|
|
20241017,153800,64747010,464,464,464,464,0
|
|
20241017,153700,64747010,464,464,464,464,0
|
|
20241017,153600,64747010,464,464,464,464,0
|
|
20241017,153500,64747010,464,464,464,464,0
|
|
20241017,153400,64747010,464,464,464,464,0
|
|
20241017,153300,64747010,464,464,464,464,0
|
|
20241017,153200,64747010,464,464,464,464,0
|
|
20241017,153100,64747010,464,464,464,464,0
|
|
20241017,153000,64747010,464,464,464,464,3153
|
|
20241017,152900,63284018,460,460,460,460,0
|
|
20241017,152800,63284018,460,460,460,460,0
|
|
20241017,152700,63284018,460,460,460,460,0
|
|
20241017,152600,63284018,460,460,460,460,0
|
|
20241017,152500,63284018,460,460,460,460,0
|
|
20241017,152400,63284018,460,460,460,460,0
|
|
20241017,152300,63284018,460,460,460,460,0
|
|
20241017,152200,63284018,460,460,460,460,0
|
|
20241017,152100,63284018,460,460,460,460,0
|
|
20241017,152000,63284018,460,460,460,460,0
|
|
20241017,151900,63284018,460,459,460,457,92
|
|
20241017,151800,63241917,461,461,461,461,0
|
|
20241017,151700,63241917,461,461,461,461,33
|
|
20241017,151600,63226704,461,461,461,461,0
|
|
20241017,151500,63226704,461,459,461,457,2001
|
|
20241017,151400,62312075,461,461,461,461,0
|
|
20241017,151300,62312075,461,460,461,460,506
|
|
20241017,151200,62078814,460,461,461,460,185
|
|
20241017,151100,61993561,464,464,464,464,0
|
|
20241017,151000,61993561,464,464,464,464,0
|
|
20241017,150900,61993561,464,462,464,461,2000
|
|
20241017,150800,61068529,465,465,465,465,0
|
|
20241017,150700,61068529,465,465,465,465,1
|
|
20241017,150600,61068064,463,463,463,463,50
|
|
20241017,150500,61044914,465,465,465,465,0
|
|
20241017,150400,61044914,465,465,465,465,0
|
|
20241017,150300,61044914,465,465,465,465,500
|
|
20241017,150200,60812414,466,466,466,466,0
|
|
20241017,150100,60812414,466,466,466,466,0
|
|
20241017,150000,60812414,466,466,466,466,0
|
|
20241017,145900,60812414,466,466,466,466,0
|
|
20241017,145800,60812414,466,466,466,466,0
|
|
20241017,145700,60812414,466,466,466,466,0
|
|
20241017,145600,60812414,466,466,466,466,0
|
|
20241017,145500,60812414,466,466,466,466,0
|
|
20241017,145400,60812414,466,466,466,466,0
|
|
20241017,145300,60812414,466,466,466,466,0
|
|
20241017,145200,60812414,466,466,466,466,0
|
|
20241017,145100,60812414,466,466,466,466,0
|
|
20241017,145000,60812414,466,466,466,466,0
|
|
20241017,144900,60812414,466,466,466,466,0
|
|
20241017,144800,60812414,466,466,466,466,0
|
|
20241017,144700,60812414,466,464,466,464,140
|
|
20241017,144600,60747325,466,466,466,466,0
|
|
20241017,144500,60747325,466,460,466,460,2080
|
|
20241017,144400,59787391,457,460,460,457,2501
|
|
20241017,144300,58642296,460,459,460,458,6202
|
|
20241017,144200,55796577,460,460,460,460,0
|
|
20241017,144100,55796577,460,460,460,460,229
|
|
20241017,144000,55691237,460,460,460,460,714
|
|
20241017,143900,55362797,460,460,460,460,18
|
|
20241017,143800,55354517,460,460,460,460,0
|
|
20241017,143700,55354517,460,460,460,460,83
|
|
20241017,143600,55316337,460,460,460,460,917
|
|
20241017,143500,54894517,461,461,461,461,0
|
|
20241017,143400,54894517,461,461,461,461,0
|
|
20241017,143300,54894517,461,462,462,461,1343
|
|
20241017,143200,54275393,461,461,461,461,0
|
|
20241017,143100,54275393,461,461,461,461,0
|
|
20241017,143000,54275393,461,461,461,461,0
|
|
20241017,142900,54275393,461,461,461,461,0
|
|
20241017,142800,54275393,461,461,461,461,0
|
|
20241017,142700,54275393,461,461,461,461,0
|
|
20241017,142600,54275393,461,461,461,461,27
|
|
20241017,142500,54262946,465,465,465,465,0
|
|
20241017,142400,54262946,465,465,465,465,0
|
|
20241017,142300,54262946,465,465,465,465,0
|
|
20241017,142200,54262946,465,465,465,465,10
|
|
20241017,142100,54258296,464,464,464,464,0
|
|
20241017,142000,54258296,464,464,464,464,0
|
|
20241017,141900,54258296,464,461,464,460,4000
|
|
20241017,141800,52410078,465,465,465,465,17
|
|
20241017,141700,52402173,462,460,462,460,114
|
|
20241017,141600,52349731,461,461,461,461,227
|
|
20241017,141500,52245084,464,464,464,464,0
|
|
20241017,141400,52245084,464,464,464,464,0
|
|
20241017,141300,52245084,464,464,464,464,0
|
|
20241017,141200,52245084,464,464,464,464,0
|
|
20241017,141100,52245084,464,464,464,464,50
|
|
20241017,141000,52221884,464,464,464,464,0
|
|
20241017,140900,52221884,464,464,464,464,0
|
|
20241017,140800,52221884,464,464,464,464,82
|
|
20241017,140700,52183836,464,464,464,464,0
|
|
20241017,140600,52183836,464,464,464,464,0
|
|
20241017,140500,52183836,464,464,464,464,0
|
|
20241017,140400,52183836,464,464,464,464,0
|
|
20241017,140300,52183836,464,464,464,464,0
|
|
20241017,140200,52183836,464,464,464,464,0
|
|
20241017,140100,52183836,464,464,464,464,10
|
|
20241017,140000,52179196,464,464,464,464,6
|
|
20241017,135900,52176412,464,464,464,464,0
|
|
20241017,135800,52176412,464,461,464,461,125
|
|
20241017,135700,52118784,466,463,466,462,951
|
|
20241017,135600,51678647,464,464,464,464,0
|
|
20241017,135500,51678647,464,464,464,464,0
|
|
20241017,135400,51678647,464,464,464,464,1
|
|
20241017,135300,51678183,465,465,465,465,0
|
|
20241017,135200,51678183,465,465,465,465,0
|
|
20241017,135100,51678183,465,465,465,465,0
|
|
20241017,135000,51678183,465,465,465,465,0
|
|
20241017,134900,51678183,465,465,465,465,0
|
|
20241017,134800,51678183,465,465,465,465,0
|
|
20241017,134700,51678183,465,465,465,465,0
|
|
20241017,134600,51678183,465,465,465,465,0
|
|
20241017,134500,51678183,465,465,465,465,0
|
|
20241017,134400,51678183,465,465,465,465,0
|
|
20241017,134300,51678183,465,458,465,458,4110
|
|
20241017,134200,49784254,463,461,465,459,366
|
|
20241017,134100,49615733,461,462,462,459,47
|
|
20241017,134000,49594155,462,462,462,462,38
|
|
20241017,133900,49576599,458,462,465,458,32
|
|
20241017,133800,49561859,457,467,467,457,4374
|
|
20241017,133700,47556484,468,463,468,463,100
|
|
20241017,133600,47509699,458,458,458,458,0
|
|
20241017,133500,47509699,458,458,458,458,0
|
|
20241017,133400,47509699,458,458,458,458,0
|
|
20241017,133300,47509699,458,464,464,458,14695
|
|
20241017,133200,40749296,464,465,465,464,338
|
|
20241017,133100,40592157,465,465,465,465,0
|
|
20241017,133000,40592157,465,465,465,465,7
|
|
20241017,132900,40588902,465,466,466,465,7
|
|
20241017,132800,40585646,468,468,468,468,0
|
|
20241017,132700,40585646,468,468,468,468,10
|
|
20241017,132600,40580966,465,465,465,465,0
|
|
20241017,132500,40580966,465,465,465,465,0
|
|
20241017,132400,40580966,465,465,465,465,0
|
|
20241017,132300,40580966,465,465,465,465,0
|
|
20241017,132200,40580966,465,465,465,465,3
|
|
20241017,132100,40579571,469,469,469,469,0
|
|
20241017,132000,40579571,469,469,469,469,0
|
|
20241017,131900,40579571,469,469,469,469,0
|
|
20241017,131800,40579571,469,469,469,469,0
|
|
20241017,131700,40579571,469,468,469,468,30
|
|
20241017,131600,40565528,466,466,466,466,0
|
|
20241017,131500,40565528,466,466,466,466,3
|
|
20241017,131400,40564130,469,469,469,469,0
|
|
20241017,131300,40564130,469,469,469,469,0
|
|
20241017,131200,40564130,469,469,469,469,0
|
|
20241017,131100,40564130,469,469,469,469,0
|
|
20241017,131000,40564130,469,468,469,468,30
|
|
20241017,130900,40550085,468,468,468,468,0
|
|
20241017,130800,40550085,468,468,468,468,0
|
|
20241017,130700,40550085,468,468,468,468,0
|
|
20241017,130600,40550085,468,468,468,468,0
|
|
20241017,130500,40550085,468,468,468,468,0
|
|
20241017,130400,40550085,468,468,468,468,0
|
|
20241017,130300,40550085,468,468,468,468,0
|
|
20241017,130200,40550085,468,468,468,468,0
|
|
20241017,130100,40550085,468,468,468,468,0
|
|
20241017,130000,40550085,468,468,468,468,0
|
|
20241017,125900,40550085,468,468,468,468,0
|
|
20241017,125800,40550085,468,468,468,468,0
|
|
20241017,125700,40550085,468,468,468,468,107
|
|
20241017,125600,40500009,469,469,469,469,0
|
|
20241017,125500,40500009,469,469,469,469,0
|
|
20241017,125400,40500009,469,469,469,469,0
|
|
20241017,125300,40500009,469,469,469,469,0
|
|
20241017,125200,40500009,469,469,469,469,0
|
|
20241017,125100,40500009,469,469,469,469,0
|
|
20241017,125000,40500009,469,469,469,469,0
|
|
20241017,124900,40500009,469,469,469,469,0
|
|
20241017,124800,40500009,469,469,469,469,0
|
|
20241017,124700,40500009,469,469,469,469,0
|
|
20241017,124600,40500009,469,469,469,469,0
|
|
20241017,124500,40500009,469,469,469,469,0
|
|
20241017,124400,40500009,469,469,469,469,0
|
|
20241017,124300,40500009,469,469,469,469,0
|
|
20241017,124200,40500009,469,469,469,469,0
|
|
20241017,124100,40500009,469,469,469,469,0
|
|
20241017,124000,40500009,469,469,469,469,0
|
|
20241017,123900,40500009,469,469,469,469,0
|
|
20241017,123800,40500009,469,469,469,469,0
|
|
20241017,123700,40500009,469,469,469,469,0
|
|
20241017,123600,40500009,469,469,469,469,0
|
|
20241017,123500,40500009,469,469,469,469,0
|
|
20241017,123400,40500009,469,467,470,463,8000
|
|
20241017,123300,36762635,462,465,465,462,2000
|
|
20241017,123200,35838116,465,465,465,465,0
|
|
20241017,123100,35838116,465,465,465,465,0
|
|
20241017,123000,35838116,465,465,465,465,0
|
|
20241017,122900,35838116,465,465,465,465,1
|
|
20241017,122800,35837651,470,470,470,470,0
|
|
20241017,122700,35837651,470,470,470,470,0
|
|
20241017,122600,35837651,470,470,470,470,0
|
|
20241017,122500,35837651,470,470,470,470,0
|
|
20241017,122400,35837651,470,470,470,470,0
|
|
20241017,122300,35837651,470,470,470,470,0
|
|
20241017,122200,35837651,470,470,470,470,0
|
|
20241017,122100,35837651,470,470,470,470,0
|
|
20241017,122000,35837651,470,470,470,470,0
|
|
20241017,121900,35837651,470,470,470,470,0
|
|
20241017,121800,35837651,470,470,470,470,0
|
|
20241017,121700,35837651,470,470,470,470,0
|
|
20241017,121600,35837651,470,470,470,470,0
|
|
20241017,121500,35837651,470,470,470,470,0
|
|
20241017,121400,35837651,470,470,470,470,0
|
|
20241017,121300,35837651,470,470,470,470,5
|
|
20241017,121200,35835301,470,470,470,470,0
|
|
20241017,121100,35835301,470,470,470,470,0
|
|
20241017,121000,35835301,470,470,470,470,0
|
|
20241017,120900,35835301,470,470,470,470,0
|
|
20241017,120800,35835301,470,470,470,470,0
|
|
20241017,120700,35835301,470,470,470,470,0
|
|
20241017,120600,35835301,470,470,470,470,0
|
|
20241017,120500,35835301,470,470,470,470,0
|
|
20241017,120400,35835301,470,470,470,470,0
|
|
20241017,120300,35835301,470,470,470,470,0
|
|
20241017,120200,35835301,470,470,470,470,0
|
|
20241017,120100,35835301,470,470,470,470,0
|
|
20241017,120000,35835301,470,470,470,470,0
|
|
20241017,115900,35835301,470,470,470,470,0
|
|
20241017,115800,35835301,470,465,470,465,800
|
|
20241017,115700,35462028,469,469,469,469,0
|
|
20241017,115600,35462028,469,469,469,469,0
|
|
20241017,115500,35462028,469,469,469,469,0
|
|
20241017,115400,35462028,469,469,469,469,0
|
|
20241017,115300,35462028,469,469,469,469,0
|
|
20241017,115200,35462028,469,469,469,469,0
|
|
20241017,115100,35462028,469,469,469,469,0
|
|
20241017,115000,35462028,469,469,469,469,0
|
|
20241017,114900,35462028,469,469,469,469,0
|
|
20241017,114800,35462028,469,469,469,469,0
|
|
20241017,114700,35462028,469,469,469,469,18
|
|
20241017,114600,35453586,465,465,465,465,0
|
|
20241017,114500,35453586,465,465,465,465,0
|
|
20241017,114400,35453586,465,465,465,465,0
|
|
20241017,114300,35453586,465,466,466,465,18
|
|
20241017,114200,35445205,469,469,469,469,0
|
|
20241017,114100,35445205,469,469,469,469,15
|
|
20241017,114000,35438170,469,469,469,469,0
|
|
20241017,113900,35438170,469,469,469,469,0
|
|
20241017,113800,35438170,469,469,469,469,0
|
|
20241017,113700,35438170,469,469,469,469,0
|
|
20241017,113600,35438170,469,469,469,469,0
|
|
20241017,113500,35438170,469,469,469,469,0
|
|
20241017,113400,35438170,469,469,469,469,0
|
|
20241017,113300,35438170,469,469,469,469,0
|
|
20241017,113200,35438170,469,469,469,469,0
|
|
20241017,113100,35438170,469,469,469,469,0
|
|
20241017,113000,35438170,469,469,469,469,0
|
|
20241017,112900,35438170,469,469,469,469,0
|
|
20241017,112800,35438170,469,469,469,469,0
|
|
20241017,112700,35438170,469,469,469,469,0
|
|
20241017,112600,35438170,469,468,469,467,11
|
|
20241017,112500,35433026,469,469,469,469,0
|
|
20241017,112400,35433026,469,469,469,469,0
|
|
20241017,112300,35433026,469,469,469,469,0
|
|
20241017,112200,35433026,469,469,469,469,0
|
|
20241017,112100,35433026,469,469,469,469,460
|
|
20241017,112000,35217286,470,470,470,470,0
|
|
20241017,111900,35217286,470,470,470,470,0
|
|
20241017,111800,35217286,470,470,470,470,0
|
|
20241017,111700,35217286,470,467,470,467,184
|
|
20241017,111600,35130994,469,469,469,469,0
|
|
20241017,111500,35130994,469,469,469,469,0
|
|
20241017,111400,35130994,469,469,469,469,0
|
|
20241017,111300,35130994,469,469,469,469,0
|
|
20241017,111200,35130994,469,469,469,469,0
|
|
20241017,111100,35130994,469,469,469,469,0
|
|
20241017,111000,35130994,469,469,469,469,0
|
|
20241017,110900,35130994,469,469,469,469,0
|
|
20241017,110800,35130994,469,469,469,469,0
|
|
20241017,110700,35130994,469,469,469,469,0
|
|
20241017,110600,35130994,469,467,469,463,4003
|
|
20241017,110500,33267450,462,464,464,462,18
|
|
20241017,110400,33259128,470,470,470,470,0
|
|
20241017,110300,33259128,470,470,470,470,0
|
|
20241017,110200,33259128,470,470,470,470,0
|
|
20241017,110100,33259128,470,469,470,469,100
|
|
20241017,110000,33212227,469,466,469,466,2200
|
|
20241017,105900,32184349,468,468,468,468,0
|
|
20241017,105800,32184349,468,468,468,468,10
|
|
20241017,105700,32179669,468,463,468,462,4390
|
|
20241017,105600,30137791,469,463,469,461,2100
|
|
20241017,105500,29165439,464,464,464,464,28
|
|
20241017,105400,29152447,463,463,463,463,0
|
|
20241017,105300,29152447,463,463,463,463,0
|
|
20241017,105200,29152447,463,463,463,463,0
|
|
20241017,105100,29152447,463,463,463,463,0
|
|
20241017,105000,29152447,463,464,464,463,124
|
|
20241017,104900,29094938,469,469,469,469,0
|
|
20241017,104800,29094938,469,469,469,469,0
|
|
20241017,104700,29094938,469,469,469,469,0
|
|
20241017,104600,29094938,469,469,469,469,0
|
|
20241017,104500,29094938,469,469,469,469,0
|
|
20241017,104400,29094938,469,469,469,469,0
|
|
20241017,104300,29094938,469,469,469,469,0
|
|
20241017,104200,29094938,469,469,469,469,0
|
|
20241017,104100,29094938,469,469,469,469,0
|
|
20241017,104000,29094938,469,467,469,467,83
|
|
20241017,103900,29056094,461,461,461,461,0
|
|
20241017,103800,29056094,461,461,461,461,0
|
|
20241017,103700,29056094,461,463,463,461,3751
|
|
20241017,103600,27323178,462,462,462,462,0
|
|
20241017,103500,27323178,462,462,462,462,0
|
|
20241017,103400,27323178,462,462,462,462,0
|
|
20241017,103300,27323178,462,463,463,462,200
|
|
20241017,103200,27230695,469,468,469,468,93
|
|
20241017,103100,27187170,464,464,464,464,102
|
|
20241017,103000,27139842,465,466,466,465,1045
|
|
20241017,102900,26652917,469,469,469,469,0
|
|
20241017,102800,26652917,469,469,469,469,0
|
|
20241017,102700,26652917,469,469,469,469,0
|
|
20241017,102600,26652917,469,469,469,469,189
|
|
20241017,102500,26564276,469,469,469,469,5000
|
|
20241017,102400,24219276,469,469,469,469,10048
|
|
20241017,102300,19506764,469,467,469,467,3017
|
|
20241017,102200,18091887,470,470,470,470,0
|
|
20241017,102100,18091887,470,470,470,470,0
|
|
20241017,102000,18091887,470,470,470,470,0
|
|
20241017,101900,18091887,470,470,470,470,0
|
|
20241017,101800,18091887,470,470,470,470,0
|
|
20241017,101700,18091887,470,470,470,470,0
|
|
20241017,101600,18091887,470,470,470,470,0
|
|
20241017,101500,18091887,470,470,470,470,0
|
|
20241017,101400,18091887,470,470,470,470,0
|
|
20241017,101300,18091887,470,470,470,470,0
|
|
20241017,101200,18091887,470,470,470,470,0
|
|
20241017,101100,18091887,470,470,470,470,0
|
|
20241017,101000,18091887,470,470,470,470,0
|
|
20241017,100900,18091887,470,470,470,470,0
|
|
20241017,100800,18091887,470,470,470,470,0
|
|
20241017,100700,18091887,470,470,470,470,0
|
|
20241017,100600,18091887,470,470,470,470,0
|
|
20241017,100500,18091887,470,470,470,470,0
|
|
20241017,100400,18091887,470,470,470,470,0
|
|
20241017,100300,18091887,470,470,470,470,0
|
|
20241017,100200,18091887,470,470,470,470,0
|
|
20241017,100100,18091887,470,469,470,469,10
|
|
20241017,100000,18087196,469,469,469,469,18
|
|
20241017,095900,18078754,465,466,466,465,19
|
|
20241017,095800,18069918,471,471,471,471,19
|
|
20241017,095700,18060969,472,466,472,463,519
|
|
20241017,095600,17818551,466,467,467,466,572
|
|
20241017,095500,17551471,472,467,472,466,38
|
|
20241017,095400,17533648,473,473,473,473,0
|
|
20241017,095300,17533648,473,471,473,471,50
|
|
20241017,095200,17510043,471,472,473,464,59
|
|
20241017,095100,17482362,472,469,472,469,4373
|
|
20241017,095000,15423596,469,468,469,468,600
|
|
20241017,094900,15142696,469,463,469,461,7000
|
|
20241017,094800,11894167,469,467,469,467,300
|
|
20241017,094700,11753761,462,464,464,462,200
|
|
20241017,094600,11661239,469,469,469,469,200
|
|
20241017,094500,11567439,469,467,469,464,1655
|
|
20241017,094400,10795596,470,470,470,470,4
|
|
20241017,094300,10793716,467,467,467,467,0
|
|
20241017,094200,10793716,467,470,470,467,50
|
|
20241017,094100,10770276,470,470,470,470,0
|
|
20241017,094000,10770276,470,470,470,470,3
|
|
20241017,093900,10768866,470,470,470,470,15
|
|
20241017,093800,10761816,470,470,470,470,0
|
|
20241017,093700,10761816,470,470,470,470,0
|
|
20241017,093600,10761816,470,470,470,470,0
|
|
20241017,093500,10761816,470,470,470,470,0
|
|
20241017,093400,10761816,470,470,470,470,0
|
|
20241017,093300,10761816,470,470,470,470,0
|
|
20241017,093200,10761816,470,468,470,468,250
|
|
20241017,093100,10644686,468,468,468,468,0
|
|
20241017,093000,10644686,468,463,468,462,800
|
|
20241017,092900,10273334,468,467,468,467,100
|
|
20241017,092800,10226620,467,467,467,467,500
|
|
20241017,092700,9993120,467,463,467,462,21
|
|
20241017,092600,9983401,467,467,467,467,0
|
|
20241017,092500,9983401,467,463,467,463,2000
|
|
20241017,092400,9053401,467,467,467,463,2004
|
|
20241017,092300,8121533,467,465,467,462,1000
|
|
20241017,092200,7657486,468,468,468,468,100
|
|
20241017,092100,7610686,468,468,468,468,20
|
|
20241017,092000,7601326,468,465,468,465,10338
|
|
20241017,091900,2764476,469,468,469,468,621
|
|
20241017,091800,2473847,465,468,468,465,362
|
|
20241017,091700,2305217,469,468,469,458,4520
|
|
20241017,091600,212864,468,468,468,468,0
|
|
20241017,091500,212864,468,470,470,468,120
|
|
20241017,091400,156504,468,468,468,468,0
|
|
20241017,091300,156504,468,468,468,468,0
|
|
20241017,091200,156504,468,468,468,468,3
|
|
20241017,091100,155100,470,470,470,470,20
|
|
20241017,091000,145700,470,470,470,470,0
|
|
20241017,090900,145700,470,470,470,470,175
|
|
20241017,090800,63450,470,470,470,470,107
|
|
20241017,090700,13160,470,470,470,470,20
|
|
20241017,090600,3760,470,470,470,470,7
|
|
20241017,090500,470,470,470,470,470,0
|
|
20241017,090400,470,470,470,470,470,0
|
|
20241017,090300,470,470,470,470,470,0
|
|
20241017,090200,470,470,470,470,470,0
|
|
20241017,090100,470,470,470,470,470,0
|
|
20241017,090000,470,470,470,470,470,1
|