723 lines
30 KiB
CSV
723 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,210000,1949885,485,485,485,485,1
|
|
20241007,205900,1949885,485,485,485,485,0
|
|
20241007,205800,1949885,485,485,485,485,0
|
|
20241007,205700,1949885,485,485,485,485,0
|
|
20241007,205600,1949885,485,485,485,485,0
|
|
20241007,205500,1949885,485,485,485,485,0
|
|
20241007,205400,1949885,485,485,485,485,0
|
|
20241007,205300,1949885,485,485,485,485,0
|
|
20241007,205200,1949885,485,485,485,485,0
|
|
20241007,205100,1949885,485,485,485,485,0
|
|
20241007,205000,1949885,485,485,485,485,0
|
|
20241007,204900,1949885,485,485,485,485,0
|
|
20241007,204800,1949885,485,485,485,485,0
|
|
20241007,204700,1949885,485,485,485,485,0
|
|
20241007,204600,1949885,485,485,485,485,0
|
|
20241007,204500,1949885,485,485,485,485,0
|
|
20241007,204400,1949885,485,485,485,485,0
|
|
20241007,204300,1949885,485,485,485,485,0
|
|
20241007,204200,1949885,485,485,485,485,0
|
|
20241007,204100,1949885,485,485,485,485,0
|
|
20241007,204000,1949885,485,485,485,485,0
|
|
20241007,203900,1949885,485,485,485,485,0
|
|
20241007,203800,1949885,485,485,485,485,0
|
|
20241007,203700,1949885,485,485,485,485,0
|
|
20241007,203600,1949885,485,485,485,485,0
|
|
20241007,203500,1949885,485,485,485,485,0
|
|
20241007,203400,1949885,485,485,485,485,0
|
|
20241007,203300,1949885,485,485,485,485,0
|
|
20241007,203200,1949885,485,485,485,485,0
|
|
20241007,203100,1949885,485,485,485,485,0
|
|
20241007,203000,1949885,485,485,485,485,1
|
|
20241007,202900,1949885,485,485,485,485,0
|
|
20241007,202800,1949885,485,485,485,485,0
|
|
20241007,202700,1949885,485,485,485,485,0
|
|
20241007,202600,1949885,485,485,485,485,0
|
|
20241007,202500,1949885,485,485,485,485,0
|
|
20241007,202400,1949885,485,485,485,485,0
|
|
20241007,202300,1949885,485,485,485,485,0
|
|
20241007,202200,1949885,485,485,485,485,0
|
|
20241007,202100,1949885,485,485,485,485,0
|
|
20241007,202000,1949885,485,485,485,485,0
|
|
20241007,201900,1949885,485,485,485,485,0
|
|
20241007,201800,1949885,485,485,485,485,0
|
|
20241007,201700,1949885,485,485,485,485,0
|
|
20241007,201600,1949885,485,485,485,485,0
|
|
20241007,201500,1949885,485,485,485,485,0
|
|
20241007,201400,1949885,485,485,485,485,0
|
|
20241007,201300,1949885,485,485,485,485,0
|
|
20241007,201200,1949885,485,485,485,485,0
|
|
20241007,201100,1949885,485,485,485,485,0
|
|
20241007,201000,1949885,485,485,485,485,0
|
|
20241007,200900,1949885,485,485,485,485,0
|
|
20241007,200800,1949885,485,485,485,485,0
|
|
20241007,200700,1949885,485,485,485,485,0
|
|
20241007,200600,1949885,485,485,485,485,0
|
|
20241007,200500,1949885,485,485,485,485,0
|
|
20241007,200400,1949885,485,485,485,485,0
|
|
20241007,200300,1949885,485,485,485,485,0
|
|
20241007,200200,1949885,485,485,485,485,0
|
|
20241007,200100,1949885,485,485,485,485,0
|
|
20241007,200000,1949885,485,485,485,485,1
|
|
20241007,195900,1949885,485,485,485,485,0
|
|
20241007,195800,1949885,485,485,485,485,0
|
|
20241007,195700,1949885,485,485,485,485,0
|
|
20241007,195600,1949885,485,485,485,485,0
|
|
20241007,195500,1949885,485,485,485,485,0
|
|
20241007,195400,1949885,485,485,485,485,0
|
|
20241007,195300,1949885,485,485,485,485,0
|
|
20241007,195200,1949885,485,485,485,485,0
|
|
20241007,195100,1949885,485,485,485,485,0
|
|
20241007,195000,1949885,485,485,485,485,0
|
|
20241007,194900,1949885,485,485,485,485,0
|
|
20241007,194800,1949885,485,485,485,485,0
|
|
20241007,194700,1949885,485,485,485,485,0
|
|
20241007,194600,1949885,485,485,485,485,0
|
|
20241007,194500,1949885,485,485,485,485,0
|
|
20241007,194400,1949885,485,485,485,485,0
|
|
20241007,194300,1949885,485,485,485,485,0
|
|
20241007,194200,1949885,485,485,485,485,0
|
|
20241007,194100,1949885,485,485,485,485,0
|
|
20241007,194000,1949885,485,485,485,485,0
|
|
20241007,193900,1949885,485,485,485,485,0
|
|
20241007,193800,1949885,485,485,485,485,0
|
|
20241007,193700,1949885,485,485,485,485,0
|
|
20241007,193600,1949885,485,485,485,485,0
|
|
20241007,193500,1949885,485,485,485,485,0
|
|
20241007,193400,1949885,485,485,485,485,0
|
|
20241007,193300,1949885,485,485,485,485,0
|
|
20241007,193200,1949885,485,485,485,485,0
|
|
20241007,193100,1949885,485,485,485,485,0
|
|
20241007,193000,1949885,485,485,485,485,1
|
|
20241007,192900,1949885,485,485,485,485,0
|
|
20241007,192800,1949885,485,485,485,485,0
|
|
20241007,192700,1949885,485,485,485,485,0
|
|
20241007,192600,1949885,485,485,485,485,0
|
|
20241007,192500,1949885,485,485,485,485,0
|
|
20241007,192400,1949885,485,485,485,485,0
|
|
20241007,192300,1949885,485,485,485,485,0
|
|
20241007,192200,1949885,485,485,485,485,0
|
|
20241007,192100,1949885,485,485,485,485,0
|
|
20241007,192000,1949885,485,485,485,485,0
|
|
20241007,191900,1949885,485,485,485,485,0
|
|
20241007,191800,1949885,485,485,485,485,0
|
|
20241007,191700,1949885,485,485,485,485,0
|
|
20241007,191600,1949885,485,485,485,485,0
|
|
20241007,191500,1949885,485,485,485,485,0
|
|
20241007,191400,1949885,485,485,485,485,0
|
|
20241007,191300,1949885,485,485,485,485,0
|
|
20241007,191200,1949885,485,485,485,485,0
|
|
20241007,191100,1949885,485,485,485,485,0
|
|
20241007,191000,1949885,485,485,485,485,0
|
|
20241007,190900,1949885,485,485,485,485,0
|
|
20241007,190800,1949885,485,485,485,485,0
|
|
20241007,190700,1949885,485,485,485,485,0
|
|
20241007,190600,1949885,485,485,485,485,0
|
|
20241007,190500,1949885,485,485,485,485,0
|
|
20241007,190400,1949885,485,485,485,485,0
|
|
20241007,190300,1949885,485,485,485,485,0
|
|
20241007,190200,1949885,485,485,485,485,0
|
|
20241007,190100,1949885,485,485,485,485,0
|
|
20241007,190000,1949885,485,485,485,485,1
|
|
20241007,185900,1949885,485,485,485,485,0
|
|
20241007,185800,1949885,485,485,485,485,0
|
|
20241007,185700,1949885,485,485,485,485,0
|
|
20241007,185600,1949885,485,485,485,485,0
|
|
20241007,185500,1949885,485,485,485,485,0
|
|
20241007,185400,1949885,485,485,485,485,0
|
|
20241007,185300,1949885,485,485,485,485,0
|
|
20241007,185200,1949885,485,485,485,485,0
|
|
20241007,185100,1949885,485,485,485,485,0
|
|
20241007,185000,1949885,485,485,485,485,0
|
|
20241007,184900,1949885,485,485,485,485,0
|
|
20241007,184800,1949885,485,485,485,485,0
|
|
20241007,184700,1949885,485,485,485,485,0
|
|
20241007,184600,1949885,485,485,485,485,0
|
|
20241007,184500,1949885,485,485,485,485,0
|
|
20241007,184400,1949885,485,485,485,485,0
|
|
20241007,184300,1949885,485,485,485,485,0
|
|
20241007,184200,1949885,485,485,485,485,0
|
|
20241007,184100,1949885,485,485,485,485,0
|
|
20241007,184000,1949885,485,485,485,485,0
|
|
20241007,183900,1949885,485,485,485,485,0
|
|
20241007,183800,1949885,485,485,485,485,0
|
|
20241007,183700,1949885,485,485,485,485,0
|
|
20241007,183600,1949885,485,485,485,485,0
|
|
20241007,183500,1949885,485,485,485,485,0
|
|
20241007,183400,1949885,485,485,485,485,0
|
|
20241007,183300,1949885,485,485,485,485,0
|
|
20241007,183200,1949885,485,485,485,485,0
|
|
20241007,183100,1949885,485,485,485,485,0
|
|
20241007,183000,1949885,485,485,485,485,1
|
|
20241007,182900,1949885,485,485,485,485,0
|
|
20241007,182800,1949885,485,485,485,485,0
|
|
20241007,182700,1949885,485,485,485,485,0
|
|
20241007,182600,1949885,485,485,485,485,0
|
|
20241007,182500,1949885,485,485,485,485,0
|
|
20241007,182400,1949885,485,485,485,485,0
|
|
20241007,182300,1949885,485,485,485,485,0
|
|
20241007,182200,1949885,485,485,485,485,0
|
|
20241007,182100,1949885,485,485,485,485,0
|
|
20241007,182000,1949885,485,485,485,485,0
|
|
20241007,181900,1949885,485,485,485,485,0
|
|
20241007,181800,1949885,485,485,485,485,0
|
|
20241007,181700,1949885,485,485,485,485,0
|
|
20241007,181600,1949885,485,485,485,485,0
|
|
20241007,181500,1949885,485,485,485,485,0
|
|
20241007,181400,1949885,485,485,485,485,0
|
|
20241007,181300,1949885,485,485,485,485,0
|
|
20241007,181200,1949885,485,485,485,485,0
|
|
20241007,181100,1949885,485,485,485,485,0
|
|
20241007,181000,1949885,485,485,485,485,0
|
|
20241007,180900,1949885,485,485,485,485,0
|
|
20241007,180800,1949885,485,485,485,485,0
|
|
20241007,180700,1949885,485,485,485,485,0
|
|
20241007,180600,1949885,485,485,485,485,0
|
|
20241007,180500,1949885,485,485,485,485,0
|
|
20241007,180400,1949885,485,485,485,485,0
|
|
20241007,180300,1949885,485,485,485,485,0
|
|
20241007,180200,1949885,485,485,485,485,0
|
|
20241007,180100,1949885,485,485,485,485,0
|
|
20241007,180000,1949885,485,485,485,485,1
|
|
20241007,175900,1949885,485,485,485,485,0
|
|
20241007,175800,1949885,485,485,485,485,0
|
|
20241007,175700,1949885,485,485,485,485,0
|
|
20241007,175600,1949885,485,485,485,485,0
|
|
20241007,175500,1949885,485,485,485,485,0
|
|
20241007,175400,1949885,485,485,485,485,0
|
|
20241007,175300,1949885,485,485,485,485,0
|
|
20241007,175200,1949885,485,485,485,485,0
|
|
20241007,175100,1949885,485,485,485,485,0
|
|
20241007,175000,1949885,485,485,485,485,0
|
|
20241007,174900,1949885,485,485,485,485,0
|
|
20241007,174800,1949885,485,485,485,485,0
|
|
20241007,174700,1949885,485,485,485,485,0
|
|
20241007,174600,1949885,485,485,485,485,0
|
|
20241007,174500,1949885,485,485,485,485,0
|
|
20241007,174400,1949885,485,485,485,485,0
|
|
20241007,174300,1949885,485,485,485,485,0
|
|
20241007,174200,1949885,485,485,485,485,0
|
|
20241007,174100,1949885,485,485,485,485,0
|
|
20241007,174000,1949885,485,485,485,485,0
|
|
20241007,173900,1949885,485,485,485,485,0
|
|
20241007,173800,1949885,485,485,485,485,0
|
|
20241007,173700,1949885,485,485,485,485,0
|
|
20241007,173600,1949885,485,485,485,485,0
|
|
20241007,173500,1949885,485,485,485,485,0
|
|
20241007,173400,1949885,485,485,485,485,0
|
|
20241007,173300,1949885,485,485,485,485,0
|
|
20241007,173200,1949885,485,485,485,485,0
|
|
20241007,173100,1949885,485,485,485,485,0
|
|
20241007,173000,1949885,485,485,485,485,1
|
|
20241007,172900,1949885,485,485,485,485,0
|
|
20241007,172800,1949885,485,485,485,485,0
|
|
20241007,172700,1949885,485,485,485,485,0
|
|
20241007,172600,1949885,485,485,485,485,0
|
|
20241007,172500,1949885,485,485,485,485,0
|
|
20241007,172400,1949885,485,485,485,485,0
|
|
20241007,172300,1949885,485,485,485,485,0
|
|
20241007,172200,1949885,485,485,485,485,0
|
|
20241007,172100,1949885,485,485,485,485,0
|
|
20241007,172000,1949885,485,485,485,485,0
|
|
20241007,171900,1949885,485,485,485,485,0
|
|
20241007,171800,1949885,485,485,485,485,0
|
|
20241007,171700,1949885,485,485,485,485,0
|
|
20241007,171600,1949885,485,485,485,485,0
|
|
20241007,171500,1949885,485,485,485,485,0
|
|
20241007,171400,1949885,485,485,485,485,0
|
|
20241007,171300,1949885,485,485,485,485,0
|
|
20241007,171200,1949885,485,485,485,485,0
|
|
20241007,171100,1949885,485,485,485,485,0
|
|
20241007,171000,1949885,485,485,485,485,0
|
|
20241007,170900,1949885,485,485,485,485,0
|
|
20241007,170800,1949885,485,485,485,485,0
|
|
20241007,170700,1949885,485,485,485,485,0
|
|
20241007,170600,1949885,485,485,485,485,0
|
|
20241007,170500,1949885,485,485,485,485,0
|
|
20241007,170400,1949885,485,485,485,485,0
|
|
20241007,170300,1949885,485,485,485,485,0
|
|
20241007,170200,1949885,485,485,485,485,0
|
|
20241007,170100,1949885,485,485,485,485,0
|
|
20241007,170000,1949885,485,485,485,485,1
|
|
20241007,165900,1949885,485,485,485,485,0
|
|
20241007,165800,1949885,485,485,485,485,0
|
|
20241007,165700,1949885,485,485,485,485,0
|
|
20241007,165600,1949885,485,485,485,485,0
|
|
20241007,165500,1949885,485,485,485,485,0
|
|
20241007,165400,1949885,485,485,485,485,0
|
|
20241007,165300,1949885,485,485,485,485,0
|
|
20241007,165200,1949885,485,485,485,485,0
|
|
20241007,165100,1949885,485,485,485,485,0
|
|
20241007,165000,1949885,485,485,485,485,0
|
|
20241007,164900,1949885,485,485,485,485,0
|
|
20241007,164800,1949885,485,485,485,485,0
|
|
20241007,164700,1949885,485,485,485,485,0
|
|
20241007,164600,1949885,485,485,485,485,0
|
|
20241007,164500,1949885,485,485,485,485,0
|
|
20241007,164400,1949885,485,485,485,485,0
|
|
20241007,164300,1949885,485,485,485,485,0
|
|
20241007,164200,1949885,485,485,485,485,0
|
|
20241007,164100,1949885,485,485,485,485,0
|
|
20241007,164000,1949885,485,485,485,485,0
|
|
20241007,163900,1949885,485,485,485,485,0
|
|
20241007,163800,1949885,485,485,485,485,0
|
|
20241007,163700,1949885,485,485,485,485,0
|
|
20241007,163600,1949885,485,485,485,485,0
|
|
20241007,163500,1949885,485,485,485,485,0
|
|
20241007,163400,1949885,485,485,485,485,0
|
|
20241007,163300,1949885,485,485,485,485,0
|
|
20241007,163200,1949885,485,485,485,485,0
|
|
20241007,163100,1949885,485,485,485,485,0
|
|
20241007,163000,1949885,485,485,485,485,1
|
|
20241007,162900,1949885,485,485,485,485,0
|
|
20241007,162800,1949885,485,485,485,485,0
|
|
20241007,162700,1949885,485,485,485,485,0
|
|
20241007,162600,1949885,485,485,485,485,0
|
|
20241007,162500,1949885,485,485,485,485,0
|
|
20241007,162400,1949885,485,485,485,485,0
|
|
20241007,162300,1949885,485,485,485,485,0
|
|
20241007,162200,1949885,485,485,485,485,0
|
|
20241007,162100,1949885,485,485,485,485,0
|
|
20241007,162000,1949885,485,485,485,485,0
|
|
20241007,161900,1949885,485,485,485,485,0
|
|
20241007,161800,1949885,485,485,485,485,0
|
|
20241007,161700,1949885,485,485,485,485,0
|
|
20241007,161600,1949885,485,485,485,485,0
|
|
20241007,161500,1949885,485,485,485,485,0
|
|
20241007,161400,1949885,485,485,485,485,0
|
|
20241007,161300,1949885,485,485,485,485,0
|
|
20241007,161200,1949885,485,485,485,485,0
|
|
20241007,161100,1949885,485,485,485,485,0
|
|
20241007,161000,1949885,485,485,485,485,0
|
|
20241007,160900,1949885,485,485,485,485,0
|
|
20241007,160800,1949885,485,485,485,485,0
|
|
20241007,160700,1949885,485,485,485,485,0
|
|
20241007,160600,1949885,485,485,485,485,0
|
|
20241007,160500,1949885,485,485,485,485,0
|
|
20241007,160400,1949885,485,485,485,485,0
|
|
20241007,160300,1949885,485,485,485,485,0
|
|
20241007,160200,1949885,485,485,485,485,0
|
|
20241007,160100,1949885,485,485,485,485,0
|
|
20241007,160000,1949885,485,485,485,485,1
|
|
20241007,155900,1949885,485,485,485,485,0
|
|
20241007,155800,1949885,485,485,485,485,0
|
|
20241007,155700,1949885,485,485,485,485,0
|
|
20241007,155600,1949885,485,485,485,485,0
|
|
20241007,155500,1949885,485,485,485,485,0
|
|
20241007,155400,1949885,485,485,485,485,0
|
|
20241007,155300,1949885,485,485,485,485,0
|
|
20241007,155200,1949885,485,485,485,485,0
|
|
20241007,155100,1949885,485,485,485,485,0
|
|
20241007,155000,1949885,485,485,485,485,0
|
|
20241007,154900,1949885,485,485,485,485,0
|
|
20241007,154800,1949885,485,485,485,485,0
|
|
20241007,154700,1949885,485,485,485,485,0
|
|
20241007,154600,1949885,485,485,485,485,0
|
|
20241007,154500,1949885,485,485,485,485,0
|
|
20241007,154400,1949885,485,485,485,485,0
|
|
20241007,154300,1949885,485,485,485,485,0
|
|
20241007,154200,1949885,485,485,485,485,0
|
|
20241007,154100,1949885,485,485,485,485,0
|
|
20241007,154000,1949885,485,485,485,485,0
|
|
20241007,153900,1949885,485,485,485,485,0
|
|
20241007,153800,1949885,485,485,485,485,0
|
|
20241007,153700,1949885,485,485,485,485,0
|
|
20241007,153600,1949885,485,485,485,485,0
|
|
20241007,153500,1949885,485,485,485,485,0
|
|
20241007,153400,1949885,485,485,485,485,0
|
|
20241007,153300,1949885,485,485,485,485,0
|
|
20241007,153200,1949885,485,485,485,485,0
|
|
20241007,153100,1949885,485,485,485,485,0
|
|
20241007,153000,1949885,485,485,485,485,1
|
|
20241007,152900,1949885,485,485,485,485,0
|
|
20241007,152800,1949885,485,485,485,485,0
|
|
20241007,152700,1949885,485,485,485,485,0
|
|
20241007,152600,1949885,485,485,485,485,0
|
|
20241007,152500,1949885,485,485,485,485,0
|
|
20241007,152400,1949885,485,485,485,485,0
|
|
20241007,152300,1949885,485,485,485,485,0
|
|
20241007,152200,1949885,485,485,485,485,0
|
|
20241007,152100,1949885,485,485,485,485,0
|
|
20241007,152000,1949885,485,485,485,485,0
|
|
20241007,151900,1949885,485,485,485,485,0
|
|
20241007,151800,1949885,485,485,485,485,0
|
|
20241007,151700,1949885,485,485,485,485,0
|
|
20241007,151600,1949885,485,485,485,485,0
|
|
20241007,151500,1949885,485,485,485,485,0
|
|
20241007,151400,1949885,485,485,485,485,0
|
|
20241007,151300,1949885,485,485,485,485,0
|
|
20241007,151200,1949885,485,485,485,485,0
|
|
20241007,151100,1949885,485,485,485,485,0
|
|
20241007,151000,1949885,485,485,485,485,0
|
|
20241007,150900,1949885,485,485,485,485,0
|
|
20241007,150800,1949885,485,485,485,485,0
|
|
20241007,150700,1949885,485,485,485,485,0
|
|
20241007,150600,1949885,485,485,485,485,0
|
|
20241007,150500,1949885,485,485,485,485,0
|
|
20241007,150400,1949885,485,485,485,485,0
|
|
20241007,150300,1949885,485,485,485,485,0
|
|
20241007,150200,1949885,485,485,485,485,0
|
|
20241007,150100,1949885,485,485,485,485,0
|
|
20241007,150000,1949885,485,485,485,485,0
|
|
20241007,145900,1949885,485,485,485,485,0
|
|
20241007,145800,1949885,485,485,485,485,0
|
|
20241007,145700,1949885,485,485,485,485,0
|
|
20241007,145600,1949885,485,485,485,485,0
|
|
20241007,145500,1949885,485,485,485,485,0
|
|
20241007,145400,1949885,485,485,485,485,0
|
|
20241007,145300,1949885,485,485,485,485,0
|
|
20241007,145200,1949885,485,485,485,485,0
|
|
20241007,145100,1949885,485,485,485,485,0
|
|
20241007,145000,1949885,485,485,485,485,0
|
|
20241007,144900,1949885,485,485,485,485,0
|
|
20241007,144800,1949885,485,485,485,485,0
|
|
20241007,144700,1949885,485,485,485,485,0
|
|
20241007,144600,1949885,485,485,485,485,0
|
|
20241007,144500,1949885,485,485,485,485,0
|
|
20241007,144400,1949885,485,485,485,485,0
|
|
20241007,144300,1949885,485,485,485,485,0
|
|
20241007,144200,1949885,485,485,485,485,0
|
|
20241007,144100,1949885,485,485,485,485,0
|
|
20241007,144000,1949885,485,485,485,485,0
|
|
20241007,143900,1949885,485,485,485,485,0
|
|
20241007,143800,1949885,485,485,485,485,0
|
|
20241007,143700,1949885,485,485,485,485,0
|
|
20241007,143600,1949885,485,485,485,485,0
|
|
20241007,143500,1949885,485,485,485,485,0
|
|
20241007,143400,1949885,485,485,485,485,0
|
|
20241007,143300,1949885,485,485,485,485,0
|
|
20241007,143200,1949885,485,485,485,485,0
|
|
20241007,143100,1949885,485,485,485,485,0
|
|
20241007,143000,1949885,485,485,485,485,0
|
|
20241007,142900,1949885,485,485,485,485,0
|
|
20241007,142800,1949885,485,485,485,485,0
|
|
20241007,142700,1949885,485,485,485,485,0
|
|
20241007,142600,1949885,485,485,485,485,0
|
|
20241007,142500,1949885,485,485,485,485,0
|
|
20241007,142400,1949885,485,485,485,485,0
|
|
20241007,142300,1949885,485,485,485,485,0
|
|
20241007,142200,1949885,485,485,485,485,0
|
|
20241007,142100,1949885,485,485,485,485,0
|
|
20241007,142000,1949885,485,485,485,485,0
|
|
20241007,141900,1949885,485,485,485,485,0
|
|
20241007,141800,1949885,485,485,485,485,0
|
|
20241007,141700,1949885,485,485,485,485,0
|
|
20241007,141600,1949885,485,485,485,485,0
|
|
20241007,141500,1949885,485,485,485,485,0
|
|
20241007,141400,1949885,485,485,485,485,0
|
|
20241007,141300,1949885,485,485,485,485,0
|
|
20241007,141200,1949885,485,485,485,485,0
|
|
20241007,141100,1949885,485,485,485,485,0
|
|
20241007,141000,1949885,485,485,485,485,0
|
|
20241007,140900,1949885,485,485,485,485,0
|
|
20241007,140800,1949885,485,485,485,485,0
|
|
20241007,140700,1949885,485,485,485,485,0
|
|
20241007,140600,1949885,485,485,485,485,0
|
|
20241007,140500,1949885,485,485,485,485,0
|
|
20241007,140400,1949885,485,485,485,485,0
|
|
20241007,140300,1949885,485,485,485,485,0
|
|
20241007,140200,1949885,485,485,485,485,0
|
|
20241007,140100,1949885,485,485,485,485,0
|
|
20241007,140000,1949885,485,485,485,485,0
|
|
20241007,135900,1949885,485,485,485,485,0
|
|
20241007,135800,1949885,485,485,485,485,0
|
|
20241007,135700,1949885,485,485,485,485,0
|
|
20241007,135600,1949885,485,485,485,485,0
|
|
20241007,135500,1949885,485,485,485,485,0
|
|
20241007,135400,1949885,485,485,485,485,0
|
|
20241007,135300,1949885,485,485,485,485,0
|
|
20241007,135200,1949885,485,485,485,485,0
|
|
20241007,135100,1949885,485,485,485,485,0
|
|
20241007,135000,1949885,485,485,485,485,0
|
|
20241007,134900,1949885,485,485,485,485,0
|
|
20241007,134800,1949885,485,485,485,485,0
|
|
20241007,134700,1949885,485,485,485,485,0
|
|
20241007,134600,1949885,485,485,485,485,0
|
|
20241007,134500,1949885,485,485,485,485,0
|
|
20241007,134400,1949885,485,485,485,485,0
|
|
20241007,134300,1949885,485,485,485,485,0
|
|
20241007,134200,1949885,485,485,485,485,0
|
|
20241007,134100,1949885,485,485,485,485,0
|
|
20241007,134000,1949885,485,485,485,485,0
|
|
20241007,133900,1949885,485,485,485,485,0
|
|
20241007,133800,1949885,485,485,485,485,0
|
|
20241007,133700,1949885,485,485,485,485,0
|
|
20241007,133600,1949885,485,485,485,485,0
|
|
20241007,133500,1949885,485,485,485,485,0
|
|
20241007,133400,1949885,485,485,485,485,0
|
|
20241007,133300,1949885,485,485,485,485,0
|
|
20241007,133200,1949885,485,485,485,485,0
|
|
20241007,133100,1949885,485,485,485,485,0
|
|
20241007,133000,1949885,485,485,485,485,0
|
|
20241007,132900,1949885,485,485,485,485,0
|
|
20241007,132800,1949885,485,485,485,485,0
|
|
20241007,132700,1949885,485,485,485,485,0
|
|
20241007,132600,1949885,485,485,485,485,0
|
|
20241007,132500,1949885,485,485,485,485,0
|
|
20241007,132400,1949885,485,485,485,485,0
|
|
20241007,132300,1949885,485,485,485,485,0
|
|
20241007,132200,1949885,485,485,485,485,0
|
|
20241007,132100,1949885,485,485,485,485,0
|
|
20241007,132000,1949885,485,485,485,485,0
|
|
20241007,131900,1949885,485,485,485,485,0
|
|
20241007,131800,1949885,485,485,485,485,0
|
|
20241007,131700,1949885,485,485,485,485,0
|
|
20241007,131600,1949885,485,485,485,485,0
|
|
20241007,131500,1949885,485,485,485,485,0
|
|
20241007,131400,1949885,485,485,485,485,0
|
|
20241007,131300,1949885,485,485,485,485,0
|
|
20241007,131200,1949885,485,485,485,485,0
|
|
20241007,131100,1949885,485,485,485,485,0
|
|
20241007,131000,1949885,485,485,485,485,0
|
|
20241007,130900,1949885,485,485,485,485,0
|
|
20241007,130800,1949885,485,485,485,485,0
|
|
20241007,130700,1949885,485,485,485,485,0
|
|
20241007,130600,1949885,485,485,485,485,0
|
|
20241007,130500,1949885,485,485,485,485,0
|
|
20241007,130400,1949885,485,485,485,485,0
|
|
20241007,130300,1949885,485,485,485,485,0
|
|
20241007,130200,1949885,485,485,485,485,0
|
|
20241007,130100,1949885,485,485,485,485,0
|
|
20241007,130000,1949885,485,485,485,485,0
|
|
20241007,125900,1949885,485,485,485,485,0
|
|
20241007,125800,1949885,485,485,485,485,0
|
|
20241007,125700,1949885,485,485,485,485,0
|
|
20241007,125600,1949885,485,485,485,485,0
|
|
20241007,125500,1949885,485,485,485,485,0
|
|
20241007,125400,1949885,485,485,485,485,0
|
|
20241007,125300,1949885,485,485,485,485,0
|
|
20241007,125200,1949885,485,485,485,485,0
|
|
20241007,125100,1949885,485,485,485,485,0
|
|
20241007,125000,1949885,485,485,485,485,0
|
|
20241007,124900,1949885,485,485,485,485,0
|
|
20241007,124800,1949885,485,485,485,485,0
|
|
20241007,124700,1949885,485,485,485,485,0
|
|
20241007,124600,1949885,485,485,485,485,0
|
|
20241007,124500,1949885,485,485,485,485,0
|
|
20241007,124400,1949885,485,485,485,485,0
|
|
20241007,124300,1949885,485,485,485,485,0
|
|
20241007,124200,1949885,485,485,485,485,0
|
|
20241007,124100,1949885,485,485,485,485,0
|
|
20241007,124000,1949885,485,485,485,485,0
|
|
20241007,123900,1949885,485,485,485,485,0
|
|
20241007,123800,1949885,485,485,485,485,0
|
|
20241007,123700,1949885,485,485,485,485,0
|
|
20241007,123600,1949885,485,485,485,485,0
|
|
20241007,123500,1949885,485,485,485,485,0
|
|
20241007,123400,1949885,485,485,485,485,0
|
|
20241007,123300,1949885,485,485,485,485,0
|
|
20241007,123200,1949885,485,485,485,485,0
|
|
20241007,123100,1949885,485,485,485,485,0
|
|
20241007,123000,1949885,485,485,485,485,0
|
|
20241007,122900,1949885,485,485,485,485,0
|
|
20241007,122800,1949885,485,485,485,485,0
|
|
20241007,122700,1949885,485,485,485,485,0
|
|
20241007,122600,1949885,485,485,485,485,0
|
|
20241007,122500,1949885,485,485,485,485,0
|
|
20241007,122400,1949885,485,485,485,485,0
|
|
20241007,122300,1949885,485,485,485,485,0
|
|
20241007,122200,1949885,485,485,485,485,0
|
|
20241007,122100,1949885,485,485,485,485,0
|
|
20241007,122000,1949885,485,485,485,485,0
|
|
20241007,121900,1949885,485,485,485,485,0
|
|
20241007,121800,1949885,485,485,485,485,0
|
|
20241007,121700,1949885,485,485,485,485,0
|
|
20241007,121600,1949885,485,485,485,485,0
|
|
20241007,121500,1949885,485,485,485,485,0
|
|
20241007,121400,1949885,485,485,485,485,0
|
|
20241007,121300,1949885,485,485,485,485,0
|
|
20241007,121200,1949885,485,485,485,485,0
|
|
20241007,121100,1949885,485,485,485,485,0
|
|
20241007,121000,1949885,485,485,485,485,0
|
|
20241007,120900,1949885,485,485,485,485,0
|
|
20241007,120800,1949885,485,485,485,485,0
|
|
20241007,120700,1949885,485,485,485,485,0
|
|
20241007,120600,1949885,485,485,485,485,0
|
|
20241007,120500,1949885,485,485,485,485,0
|
|
20241007,120400,1949885,485,485,485,485,0
|
|
20241007,120300,1949885,485,485,485,485,0
|
|
20241007,120200,1949885,485,485,485,485,0
|
|
20241007,120100,1949885,485,485,485,485,0
|
|
20241007,120000,1949885,485,485,485,485,0
|
|
20241007,115900,1949885,485,485,485,485,0
|
|
20241007,115800,1949885,485,485,485,485,0
|
|
20241007,115700,1949885,485,485,485,485,0
|
|
20241007,115600,1949885,485,485,485,485,0
|
|
20241007,115500,1949885,485,485,485,485,0
|
|
20241007,115400,1949885,485,485,485,485,0
|
|
20241007,115300,1949885,485,485,485,485,0
|
|
20241007,115200,1949885,485,485,485,485,0
|
|
20241007,115100,1949885,485,485,485,485,0
|
|
20241007,115000,1949885,485,485,485,485,0
|
|
20241007,114900,1949885,485,485,485,485,0
|
|
20241007,114800,1949885,485,485,485,485,0
|
|
20241007,114700,1949885,485,485,485,485,0
|
|
20241007,114600,1949885,485,485,485,485,0
|
|
20241007,114500,1949885,485,485,485,485,1
|
|
20241007,114400,1949400,402,402,402,402,0
|
|
20241007,114300,1949400,402,402,402,402,0
|
|
20241007,114200,1949400,402,403,403,402,200
|
|
20241007,114100,1868999,499,499,499,499,0
|
|
20241007,114000,1868999,499,499,499,499,0
|
|
20241007,113900,1868999,499,499,499,499,0
|
|
20241007,113800,1868999,499,499,499,499,0
|
|
20241007,113700,1868999,499,499,499,499,0
|
|
20241007,113600,1868999,499,499,499,499,0
|
|
20241007,113500,1868999,499,499,499,499,0
|
|
20241007,113400,1868999,499,499,499,499,0
|
|
20241007,113300,1868999,499,499,499,499,0
|
|
20241007,113200,1868999,499,499,499,499,0
|
|
20241007,113100,1868999,499,499,499,499,0
|
|
20241007,113000,1868999,499,499,499,499,0
|
|
20241007,112900,1868999,499,499,499,499,0
|
|
20241007,112800,1868999,499,499,499,499,0
|
|
20241007,112700,1868999,499,499,499,499,0
|
|
20241007,112600,1868999,499,499,499,499,0
|
|
20241007,112500,1868999,499,499,499,499,0
|
|
20241007,112400,1868999,499,499,499,499,0
|
|
20241007,112300,1868999,499,499,499,499,0
|
|
20241007,112200,1868999,499,499,499,499,0
|
|
20241007,112100,1868999,499,499,499,499,0
|
|
20241007,112000,1868999,499,499,499,499,0
|
|
20241007,111900,1868999,499,499,499,499,0
|
|
20241007,111800,1868999,499,499,499,499,0
|
|
20241007,111700,1868999,499,499,499,499,0
|
|
20241007,111600,1868999,499,499,499,499,0
|
|
20241007,111500,1868999,499,499,499,499,0
|
|
20241007,111400,1868999,499,499,499,499,0
|
|
20241007,111300,1868999,499,499,499,499,0
|
|
20241007,111200,1868999,499,499,499,499,0
|
|
20241007,111100,1868999,499,499,499,499,0
|
|
20241007,111000,1868999,499,499,499,499,0
|
|
20241007,110900,1868999,499,499,499,499,0
|
|
20241007,110800,1868999,499,499,499,499,0
|
|
20241007,110700,1868999,499,499,499,499,0
|
|
20241007,110600,1868999,499,499,499,499,0
|
|
20241007,110500,1868999,499,499,499,499,0
|
|
20241007,110400,1868999,499,499,499,499,0
|
|
20241007,110300,1868999,499,499,499,499,0
|
|
20241007,110200,1868999,499,499,499,499,0
|
|
20241007,110100,1868999,499,499,499,499,0
|
|
20241007,110000,1868999,499,499,499,499,0
|
|
20241007,105900,1868999,499,499,499,499,0
|
|
20241007,105800,1868999,499,499,499,499,0
|
|
20241007,105700,1868999,499,499,499,499,0
|
|
20241007,105600,1868999,499,499,499,499,0
|
|
20241007,105500,1868999,499,499,499,499,0
|
|
20241007,105400,1868999,499,499,499,499,0
|
|
20241007,105300,1868999,499,499,499,499,0
|
|
20241007,105200,1868999,499,499,499,499,0
|
|
20241007,105100,1868999,499,499,499,499,0
|
|
20241007,105000,1868999,499,499,499,499,0
|
|
20241007,104900,1868999,499,499,499,499,0
|
|
20241007,104800,1868999,499,499,499,499,0
|
|
20241007,104700,1868999,499,499,499,499,0
|
|
20241007,104600,1868999,499,499,499,499,0
|
|
20241007,104500,1868999,499,499,499,499,0
|
|
20241007,104400,1868999,499,499,499,499,0
|
|
20241007,104300,1868999,499,499,499,499,0
|
|
20241007,104200,1868999,499,499,499,499,0
|
|
20241007,104100,1868999,499,499,499,499,0
|
|
20241007,104000,1868999,499,499,499,499,0
|
|
20241007,103900,1868999,499,499,499,499,0
|
|
20241007,103800,1868999,499,499,499,499,0
|
|
20241007,103700,1868999,499,499,499,499,0
|
|
20241007,103600,1868999,499,499,499,499,0
|
|
20241007,103500,1868999,499,499,499,499,0
|
|
20241007,103400,1868999,499,499,499,499,0
|
|
20241007,103300,1868999,499,499,499,499,0
|
|
20241007,103200,1868999,499,499,499,499,0
|
|
20241007,103100,1868999,499,499,499,499,0
|
|
20241007,103000,1868999,499,499,499,499,0
|
|
20241007,102900,1868999,499,499,499,499,0
|
|
20241007,102800,1868999,499,499,499,499,0
|
|
20241007,102700,1868999,499,499,499,499,0
|
|
20241007,102600,1868999,499,499,499,499,0
|
|
20241007,102500,1868999,499,499,499,499,0
|
|
20241007,102400,1868999,499,499,499,499,0
|
|
20241007,102300,1868999,499,499,499,499,0
|
|
20241007,102200,1868999,499,499,499,499,0
|
|
20241007,102100,1868999,499,499,499,499,0
|
|
20241007,102000,1868999,499,499,499,499,0
|
|
20241007,101900,1868999,499,499,499,499,0
|
|
20241007,101800,1868999,499,499,499,499,0
|
|
20241007,101700,1868999,499,499,499,499,0
|
|
20241007,101600,1868999,499,499,499,499,0
|
|
20241007,101500,1868999,499,499,499,499,0
|
|
20241007,101400,1868999,499,499,499,499,0
|
|
20241007,101300,1868999,499,499,499,499,0
|
|
20241007,101200,1868999,499,499,499,499,0
|
|
20241007,101100,1868999,499,499,499,499,0
|
|
20241007,101000,1868999,499,499,499,499,0
|
|
20241007,100900,1868999,499,499,499,499,0
|
|
20241007,100800,1868999,499,499,499,499,0
|
|
20241007,100700,1868999,499,499,499,499,0
|
|
20241007,100600,1868999,499,499,499,499,0
|
|
20241007,100500,1868999,499,499,499,499,0
|
|
20241007,100400,1868999,499,499,499,499,0
|
|
20241007,100300,1868999,499,499,499,499,0
|
|
20241007,100200,1868999,499,406,499,405,4501
|
|
20241007,100100,45500,500,500,500,500,0
|
|
20241007,100000,45500,500,500,500,500,0
|
|
20241007,095900,45500,500,500,500,500,0
|
|
20241007,095800,45500,500,500,500,500,0
|
|
20241007,095700,45500,500,500,500,500,0
|
|
20241007,095600,45500,500,500,500,500,0
|
|
20241007,095500,45500,500,500,500,500,0
|
|
20241007,095400,45500,500,500,500,500,0
|
|
20241007,095300,45500,500,500,500,500,0
|
|
20241007,095200,45500,500,500,500,500,0
|
|
20241007,095100,45500,500,500,500,500,0
|
|
20241007,095000,45500,500,500,500,500,0
|
|
20241007,094900,45500,500,500,500,500,0
|
|
20241007,094800,45500,500,500,500,500,0
|
|
20241007,094700,45500,500,500,500,500,0
|
|
20241007,094600,45500,500,500,500,500,0
|
|
20241007,094500,45500,500,500,500,500,0
|
|
20241007,094400,45500,500,500,500,500,0
|
|
20241007,094300,45500,500,500,500,500,0
|
|
20241007,094200,45500,500,500,500,500,0
|
|
20241007,094100,45500,500,500,500,500,0
|
|
20241007,094000,45500,500,500,500,500,0
|
|
20241007,093900,45500,500,500,500,500,0
|
|
20241007,093800,45500,500,500,500,500,0
|
|
20241007,093700,45500,500,500,500,500,0
|
|
20241007,093600,45500,500,500,500,500,0
|
|
20241007,093500,45500,500,500,500,500,0
|
|
20241007,093400,45500,500,500,500,500,0
|
|
20241007,093300,45500,500,500,500,500,0
|
|
20241007,093200,45500,500,500,500,500,0
|
|
20241007,093100,45500,500,500,500,500,0
|
|
20241007,093000,45500,500,500,500,500,0
|
|
20241007,092900,45500,500,500,500,500,0
|
|
20241007,092800,45500,500,500,500,500,0
|
|
20241007,092700,45500,500,500,500,500,0
|
|
20241007,092600,45500,500,500,500,500,0
|
|
20241007,092500,45500,500,500,500,500,0
|
|
20241007,092400,45500,500,500,500,500,0
|
|
20241007,092300,45500,500,500,500,500,0
|
|
20241007,092200,45500,500,500,500,500,0
|
|
20241007,092100,45500,500,500,500,500,0
|
|
20241007,092000,45500,500,500,500,500,0
|
|
20241007,091900,45500,500,500,500,500,0
|
|
20241007,091800,45500,500,500,500,500,0
|
|
20241007,091700,45500,500,500,500,500,0
|
|
20241007,091600,45500,500,500,500,500,0
|
|
20241007,091500,45500,500,500,500,500,10
|
|
20241007,091400,40500,405,405,405,405,0
|
|
20241007,091300,40500,405,405,405,405,0
|
|
20241007,091200,40500,405,405,405,405,100
|
|
20241007,091100,0,450,450,450,450,0
|
|
20241007,091000,0,450,450,450,450,0
|
|
20241007,090900,0,450,450,450,450,0
|
|
20241007,090800,0,450,450,450,450,0
|
|
20241007,090700,0,450,450,450,450,0
|
|
20241007,090600,0,450,450,450,450,0
|
|
20241007,090500,0,450,450,450,450,0
|
|
20241007,090400,0,450,450,450,450,0
|
|
20241007,090300,0,450,450,450,450,0
|
|
20241007,090200,0,450,450,450,450,0
|
|
20241007,090100,0,450,450,450,450,0
|
|
20241007,090000,0,450,450,450,450,0
|