714 lines
30 KiB
CSV
714 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,205100,42521043,695,695,695,695,1161
|
|
20241022,205000,42521043,695,695,695,695,0
|
|
20241022,204900,42521043,695,695,695,695,0
|
|
20241022,204800,42521043,695,695,695,695,0
|
|
20241022,204700,42521043,695,695,695,695,0
|
|
20241022,204600,42521043,695,695,695,695,0
|
|
20241022,204500,42521043,695,695,695,695,0
|
|
20241022,204400,42521043,695,695,695,695,0
|
|
20241022,204300,42521043,695,695,695,695,0
|
|
20241022,204200,42521043,695,695,695,695,0
|
|
20241022,204100,42521043,695,695,695,695,0
|
|
20241022,204000,42521043,695,695,695,695,0
|
|
20241022,203900,42521043,695,695,695,695,0
|
|
20241022,203800,42521043,695,695,695,695,0
|
|
20241022,203700,42521043,695,695,695,695,0
|
|
20241022,203600,42521043,695,695,695,695,0
|
|
20241022,203500,42521043,695,695,695,695,0
|
|
20241022,203400,42521043,695,695,695,695,0
|
|
20241022,203300,42521043,695,695,695,695,0
|
|
20241022,203200,42521043,695,695,695,695,0
|
|
20241022,203100,42521043,695,695,695,695,0
|
|
20241022,203000,42521043,695,695,695,695,0
|
|
20241022,202900,42521043,695,695,695,695,0
|
|
20241022,202800,42521043,695,695,695,695,0
|
|
20241022,202700,42521043,695,695,695,695,0
|
|
20241022,202600,42521043,695,695,695,695,0
|
|
20241022,202500,42521043,695,695,695,695,0
|
|
20241022,202400,42521043,695,695,695,695,0
|
|
20241022,202300,42521043,695,695,695,695,0
|
|
20241022,202200,42521043,695,695,695,695,0
|
|
20241022,202100,42521043,695,695,695,695,1161
|
|
20241022,202000,42521043,695,695,695,695,0
|
|
20241022,201900,42521043,695,695,695,695,0
|
|
20241022,201800,42521043,695,695,695,695,0
|
|
20241022,201700,42521043,695,695,695,695,0
|
|
20241022,201600,42521043,695,695,695,695,0
|
|
20241022,201500,42521043,695,695,695,695,0
|
|
20241022,201400,42521043,695,695,695,695,0
|
|
20241022,201300,42521043,695,695,695,695,0
|
|
20241022,201200,42521043,695,695,695,695,0
|
|
20241022,201100,42521043,695,695,695,695,0
|
|
20241022,201000,42521043,695,695,695,695,0
|
|
20241022,200900,42521043,695,695,695,695,0
|
|
20241022,200800,42521043,695,695,695,695,0
|
|
20241022,200700,42521043,695,695,695,695,0
|
|
20241022,200600,42521043,695,695,695,695,0
|
|
20241022,200500,42521043,695,695,695,695,0
|
|
20241022,200400,42521043,695,695,695,695,0
|
|
20241022,200300,42521043,695,695,695,695,0
|
|
20241022,200200,42521043,695,695,695,695,0
|
|
20241022,200100,42521043,695,695,695,695,0
|
|
20241022,200000,42521043,695,695,695,695,0
|
|
20241022,195900,42521043,695,695,695,695,0
|
|
20241022,195800,42521043,695,695,695,695,0
|
|
20241022,195700,42521043,695,695,695,695,0
|
|
20241022,195600,42521043,695,695,695,695,0
|
|
20241022,195500,42521043,695,695,695,695,0
|
|
20241022,195400,42521043,695,695,695,695,0
|
|
20241022,195300,42521043,695,695,695,695,0
|
|
20241022,195200,42521043,695,695,695,695,0
|
|
20241022,195100,42521043,695,695,695,695,1161
|
|
20241022,195000,42521043,695,695,695,695,0
|
|
20241022,194900,42521043,695,695,695,695,0
|
|
20241022,194800,42521043,695,695,695,695,0
|
|
20241022,194700,42521043,695,695,695,695,0
|
|
20241022,194600,42521043,695,695,695,695,0
|
|
20241022,194500,42521043,695,695,695,695,0
|
|
20241022,194400,42521043,695,695,695,695,0
|
|
20241022,194300,42521043,695,695,695,695,0
|
|
20241022,194200,42521043,695,695,695,695,0
|
|
20241022,194100,42521043,695,695,695,695,0
|
|
20241022,194000,42521043,695,695,695,695,0
|
|
20241022,193900,42521043,695,695,695,695,0
|
|
20241022,193800,42521043,695,695,695,695,0
|
|
20241022,193700,42521043,695,695,695,695,0
|
|
20241022,193600,42521043,695,695,695,695,0
|
|
20241022,193500,42521043,695,695,695,695,0
|
|
20241022,193400,42521043,695,695,695,695,0
|
|
20241022,193300,42521043,695,695,695,695,0
|
|
20241022,193200,42521043,695,695,695,695,0
|
|
20241022,193100,42521043,695,695,695,695,0
|
|
20241022,193000,42521043,695,695,695,695,0
|
|
20241022,192900,42521043,695,695,695,695,0
|
|
20241022,192800,42521043,695,695,695,695,0
|
|
20241022,192700,42521043,695,695,695,695,0
|
|
20241022,192600,42521043,695,695,695,695,0
|
|
20241022,192500,42521043,695,695,695,695,0
|
|
20241022,192400,42521043,695,695,695,695,0
|
|
20241022,192300,42521043,695,695,695,695,0
|
|
20241022,192200,42521043,695,695,695,695,0
|
|
20241022,192100,42521043,695,695,695,695,1161
|
|
20241022,192000,42521043,695,695,695,695,0
|
|
20241022,191900,42521043,695,695,695,695,0
|
|
20241022,191800,42521043,695,695,695,695,0
|
|
20241022,191700,42521043,695,695,695,695,0
|
|
20241022,191600,42521043,695,695,695,695,0
|
|
20241022,191500,42521043,695,695,695,695,0
|
|
20241022,191400,42521043,695,695,695,695,0
|
|
20241022,191300,42521043,695,695,695,695,0
|
|
20241022,191200,42521043,695,695,695,695,0
|
|
20241022,191100,42521043,695,695,695,695,0
|
|
20241022,191000,42521043,695,695,695,695,0
|
|
20241022,190900,42521043,695,695,695,695,0
|
|
20241022,190800,42521043,695,695,695,695,0
|
|
20241022,190700,42521043,695,695,695,695,0
|
|
20241022,190600,42521043,695,695,695,695,0
|
|
20241022,190500,42521043,695,695,695,695,0
|
|
20241022,190400,42521043,695,695,695,695,0
|
|
20241022,190300,42521043,695,695,695,695,0
|
|
20241022,190200,42521043,695,695,695,695,0
|
|
20241022,190100,42521043,695,695,695,695,0
|
|
20241022,190000,42521043,695,695,695,695,0
|
|
20241022,185900,42521043,695,695,695,695,0
|
|
20241022,185800,42521043,695,695,695,695,0
|
|
20241022,185700,42521043,695,695,695,695,0
|
|
20241022,185600,42521043,695,695,695,695,0
|
|
20241022,185500,42521043,695,695,695,695,0
|
|
20241022,185400,42521043,695,695,695,695,0
|
|
20241022,185300,42521043,695,695,695,695,0
|
|
20241022,185200,42521043,695,695,695,695,0
|
|
20241022,185100,42521043,695,695,695,695,1161
|
|
20241022,185000,42521043,695,695,695,695,0
|
|
20241022,184900,42521043,695,695,695,695,0
|
|
20241022,184800,42521043,695,695,695,695,0
|
|
20241022,184700,42521043,695,695,695,695,0
|
|
20241022,184600,42521043,695,695,695,695,0
|
|
20241022,184500,42521043,695,695,695,695,0
|
|
20241022,184400,42521043,695,695,695,695,0
|
|
20241022,184300,42521043,695,695,695,695,0
|
|
20241022,184200,42521043,695,695,695,695,0
|
|
20241022,184100,42521043,695,695,695,695,0
|
|
20241022,184000,42521043,695,695,695,695,0
|
|
20241022,183900,42521043,695,695,695,695,0
|
|
20241022,183800,42521043,695,695,695,695,0
|
|
20241022,183700,42521043,695,695,695,695,0
|
|
20241022,183600,42521043,695,695,695,695,0
|
|
20241022,183500,42521043,695,695,695,695,0
|
|
20241022,183400,42521043,695,695,695,695,0
|
|
20241022,183300,42521043,695,695,695,695,0
|
|
20241022,183200,42521043,695,695,695,695,0
|
|
20241022,183100,42521043,695,695,695,695,0
|
|
20241022,183000,42521043,695,695,695,695,0
|
|
20241022,182900,42521043,695,695,695,695,0
|
|
20241022,182800,42521043,695,695,695,695,0
|
|
20241022,182700,42521043,695,695,695,695,0
|
|
20241022,182600,42521043,695,695,695,695,0
|
|
20241022,182500,42521043,695,695,695,695,0
|
|
20241022,182400,42521043,695,695,695,695,0
|
|
20241022,182300,42521043,695,695,695,695,0
|
|
20241022,182200,42521043,695,695,695,695,0
|
|
20241022,182100,42521043,695,695,695,695,1161
|
|
20241022,182000,42521043,695,695,695,695,0
|
|
20241022,181900,42521043,695,695,695,695,0
|
|
20241022,181800,42521043,695,695,695,695,0
|
|
20241022,181700,42521043,695,695,695,695,0
|
|
20241022,181600,42521043,695,695,695,695,0
|
|
20241022,181500,42521043,695,695,695,695,0
|
|
20241022,181400,42521043,695,695,695,695,0
|
|
20241022,181300,42521043,695,695,695,695,0
|
|
20241022,181200,42521043,695,695,695,695,0
|
|
20241022,181100,42521043,695,695,695,695,0
|
|
20241022,181000,42521043,695,695,695,695,0
|
|
20241022,180900,42521043,695,695,695,695,0
|
|
20241022,180800,42521043,695,695,695,695,0
|
|
20241022,180700,42521043,695,695,695,695,0
|
|
20241022,180600,42521043,695,695,695,695,0
|
|
20241022,180500,42521043,695,695,695,695,0
|
|
20241022,180400,42521043,695,695,695,695,0
|
|
20241022,180300,42521043,695,695,695,695,0
|
|
20241022,180200,42521043,695,695,695,695,0
|
|
20241022,180100,42521043,695,695,695,695,0
|
|
20241022,180000,42521043,695,695,695,695,0
|
|
20241022,175900,42521043,695,695,695,695,0
|
|
20241022,175800,42521043,695,695,695,695,0
|
|
20241022,175700,42521043,695,695,695,695,0
|
|
20241022,175600,42521043,695,695,695,695,0
|
|
20241022,175500,42521043,695,695,695,695,0
|
|
20241022,175400,42521043,695,695,695,695,0
|
|
20241022,175300,42521043,695,695,695,695,0
|
|
20241022,175200,42521043,695,695,695,695,0
|
|
20241022,175100,42521043,695,695,695,695,1161
|
|
20241022,175000,42521043,695,695,695,695,0
|
|
20241022,174900,42521043,695,695,695,695,0
|
|
20241022,174800,42521043,695,695,695,695,0
|
|
20241022,174700,42521043,695,695,695,695,0
|
|
20241022,174600,42521043,695,695,695,695,0
|
|
20241022,174500,42521043,695,695,695,695,0
|
|
20241022,174400,42521043,695,695,695,695,0
|
|
20241022,174300,42521043,695,695,695,695,0
|
|
20241022,174200,42521043,695,695,695,695,0
|
|
20241022,174100,42521043,695,695,695,695,0
|
|
20241022,174000,42521043,695,695,695,695,0
|
|
20241022,173900,42521043,695,695,695,695,0
|
|
20241022,173800,42521043,695,695,695,695,0
|
|
20241022,173700,42521043,695,695,695,695,0
|
|
20241022,173600,42521043,695,695,695,695,0
|
|
20241022,173500,42521043,695,695,695,695,0
|
|
20241022,173400,42521043,695,695,695,695,0
|
|
20241022,173300,42521043,695,695,695,695,0
|
|
20241022,173200,42521043,695,695,695,695,0
|
|
20241022,173100,42521043,695,695,695,695,0
|
|
20241022,173000,42521043,695,695,695,695,0
|
|
20241022,172900,42521043,695,695,695,695,0
|
|
20241022,172800,42521043,695,695,695,695,0
|
|
20241022,172700,42521043,695,695,695,695,0
|
|
20241022,172600,42521043,695,695,695,695,0
|
|
20241022,172500,42521043,695,695,695,695,0
|
|
20241022,172400,42521043,695,695,695,695,0
|
|
20241022,172300,42521043,695,695,695,695,0
|
|
20241022,172200,42521043,695,695,695,695,0
|
|
20241022,172100,42521043,695,695,695,695,1161
|
|
20241022,172000,42521043,695,695,695,695,0
|
|
20241022,171900,42521043,695,695,695,695,0
|
|
20241022,171800,42521043,695,695,695,695,0
|
|
20241022,171700,42521043,695,695,695,695,0
|
|
20241022,171600,42521043,695,695,695,695,0
|
|
20241022,171500,42521043,695,695,695,695,0
|
|
20241022,171400,42521043,695,695,695,695,0
|
|
20241022,171300,42521043,695,695,695,695,0
|
|
20241022,171200,42521043,695,695,695,695,0
|
|
20241022,171100,42521043,695,695,695,695,0
|
|
20241022,171000,42521043,695,695,695,695,0
|
|
20241022,170900,42521043,695,695,695,695,0
|
|
20241022,170800,42521043,695,695,695,695,0
|
|
20241022,170700,42521043,695,695,695,695,0
|
|
20241022,170600,42521043,695,695,695,695,0
|
|
20241022,170500,42521043,695,695,695,695,0
|
|
20241022,170400,42521043,695,695,695,695,0
|
|
20241022,170300,42521043,695,695,695,695,0
|
|
20241022,170200,42521043,695,695,695,695,0
|
|
20241022,170100,42521043,695,695,695,695,0
|
|
20241022,170000,42521043,695,695,695,695,0
|
|
20241022,165900,42521043,695,695,695,695,0
|
|
20241022,165800,42521043,695,695,695,695,0
|
|
20241022,165700,42521043,695,695,695,695,0
|
|
20241022,165600,42521043,695,695,695,695,0
|
|
20241022,165500,42521043,695,695,695,695,0
|
|
20241022,165400,42521043,695,695,695,695,0
|
|
20241022,165300,42521043,695,695,695,695,0
|
|
20241022,165200,42521043,695,695,695,695,0
|
|
20241022,165100,42521043,695,695,695,695,1161
|
|
20241022,165000,42521043,695,695,695,695,0
|
|
20241022,164900,42521043,695,695,695,695,0
|
|
20241022,164800,42521043,695,695,695,695,0
|
|
20241022,164700,42521043,695,695,695,695,0
|
|
20241022,164600,42521043,695,695,695,695,0
|
|
20241022,164500,42521043,695,695,695,695,0
|
|
20241022,164400,42521043,695,695,695,695,0
|
|
20241022,164300,42521043,695,695,695,695,0
|
|
20241022,164200,42521043,695,695,695,695,0
|
|
20241022,164100,42521043,695,695,695,695,0
|
|
20241022,164000,42521043,695,695,695,695,0
|
|
20241022,163900,42521043,695,695,695,695,0
|
|
20241022,163800,42521043,695,695,695,695,0
|
|
20241022,163700,42521043,695,695,695,695,0
|
|
20241022,163600,42521043,695,695,695,695,0
|
|
20241022,163500,42521043,695,695,695,695,0
|
|
20241022,163400,42521043,695,695,695,695,0
|
|
20241022,163300,42521043,695,695,695,695,0
|
|
20241022,163200,42521043,695,695,695,695,0
|
|
20241022,163100,42521043,695,695,695,695,0
|
|
20241022,163000,42521043,695,695,695,695,0
|
|
20241022,162900,42521043,695,695,695,695,0
|
|
20241022,162800,42521043,695,695,695,695,0
|
|
20241022,162700,42521043,695,695,695,695,0
|
|
20241022,162600,42521043,695,695,695,695,0
|
|
20241022,162500,42521043,695,695,695,695,0
|
|
20241022,162400,42521043,695,695,695,695,0
|
|
20241022,162300,42521043,695,695,695,695,0
|
|
20241022,162200,42521043,695,695,695,695,0
|
|
20241022,162100,42521043,695,695,695,695,1161
|
|
20241022,162000,42521043,695,695,695,695,0
|
|
20241022,161900,42521043,695,695,695,695,0
|
|
20241022,161800,42521043,695,695,695,695,0
|
|
20241022,161700,42521043,695,695,695,695,0
|
|
20241022,161600,42521043,695,695,695,695,0
|
|
20241022,161500,42521043,695,695,695,695,0
|
|
20241022,161400,42521043,695,695,695,695,0
|
|
20241022,161300,42521043,695,695,695,695,0
|
|
20241022,161200,42521043,695,695,695,695,0
|
|
20241022,161100,42521043,695,695,695,695,0
|
|
20241022,161000,42521043,695,695,695,695,0
|
|
20241022,160900,42521043,695,695,695,695,0
|
|
20241022,160800,42521043,695,695,695,695,0
|
|
20241022,160700,42521043,695,695,695,695,0
|
|
20241022,160600,42521043,695,695,695,695,0
|
|
20241022,160500,42521043,695,695,695,695,0
|
|
20241022,160400,42521043,695,695,695,695,0
|
|
20241022,160300,42521043,695,695,695,695,0
|
|
20241022,160200,42521043,695,695,695,695,0
|
|
20241022,160100,42521043,695,695,695,695,0
|
|
20241022,160000,42521043,695,695,695,695,0
|
|
20241022,155900,42521043,695,695,695,695,0
|
|
20241022,155800,42521043,695,695,695,695,0
|
|
20241022,155700,42521043,695,695,695,695,0
|
|
20241022,155600,42521043,695,695,695,695,0
|
|
20241022,155500,42521043,695,695,695,695,0
|
|
20241022,155400,42521043,695,695,695,695,0
|
|
20241022,155300,42521043,695,695,695,695,0
|
|
20241022,155200,42521043,695,695,695,695,0
|
|
20241022,155100,42521043,695,695,695,695,1161
|
|
20241022,155000,42521043,695,695,695,695,0
|
|
20241022,154900,42521043,695,695,695,695,0
|
|
20241022,154800,42521043,695,695,695,695,0
|
|
20241022,154700,42521043,695,695,695,695,0
|
|
20241022,154600,42521043,695,695,695,695,0
|
|
20241022,154500,42521043,695,695,695,695,0
|
|
20241022,154400,42521043,695,695,695,695,0
|
|
20241022,154300,42521043,695,695,695,695,0
|
|
20241022,154200,42521043,695,695,695,695,0
|
|
20241022,154100,42521043,695,695,695,695,0
|
|
20241022,154000,42521043,695,695,695,695,0
|
|
20241022,153900,42521043,695,695,695,695,0
|
|
20241022,153800,42521043,695,695,695,695,0
|
|
20241022,153700,42521043,695,695,695,695,0
|
|
20241022,153600,42521043,695,695,695,695,0
|
|
20241022,153500,42521043,695,695,695,695,0
|
|
20241022,153400,42521043,695,695,695,695,0
|
|
20241022,153300,42521043,695,695,695,695,0
|
|
20241022,153200,42521043,695,695,695,695,0
|
|
20241022,153100,42521043,695,695,695,695,0
|
|
20241022,153000,42521043,695,695,695,695,1161
|
|
20241022,152900,41714148,702,702,702,702,0
|
|
20241022,152800,41714148,702,702,702,702,0
|
|
20241022,152700,41714148,702,702,702,702,0
|
|
20241022,152600,41714148,702,702,702,702,0
|
|
20241022,152500,41714148,702,702,702,702,0
|
|
20241022,152400,41714148,702,702,702,702,0
|
|
20241022,152300,41714148,702,702,702,702,0
|
|
20241022,152200,41714148,702,702,702,702,0
|
|
20241022,152100,41714148,702,702,702,702,0
|
|
20241022,152000,41714148,702,702,702,702,0
|
|
20241022,151900,41714148,702,702,702,702,0
|
|
20241022,151800,41714148,702,702,702,702,0
|
|
20241022,151700,41714148,702,702,702,702,0
|
|
20241022,151600,41714148,702,702,702,702,0
|
|
20241022,151500,41714148,702,702,702,702,0
|
|
20241022,151400,41714148,702,702,702,702,0
|
|
20241022,151300,41714148,702,701,702,701,115
|
|
20241022,151200,41633444,701,701,701,701,0
|
|
20241022,151100,41633444,701,701,701,701,0
|
|
20241022,151000,41633444,701,701,701,701,0
|
|
20241022,150900,41633444,701,701,701,701,0
|
|
20241022,150800,41633444,701,701,701,701,0
|
|
20241022,150700,41633444,701,701,701,701,0
|
|
20241022,150600,41633444,701,701,701,701,0
|
|
20241022,150500,41633444,701,701,701,701,216
|
|
20241022,150400,41482028,698,698,698,698,0
|
|
20241022,150300,41482028,698,698,698,698,0
|
|
20241022,150200,41482028,698,698,698,698,150
|
|
20241022,150100,41377328,697,697,697,697,0
|
|
20241022,150000,41377328,697,697,697,697,0
|
|
20241022,145900,41377328,697,697,697,697,3
|
|
20241022,145800,41375237,697,697,697,697,231
|
|
20241022,145700,41214230,697,698,698,697,822
|
|
20241022,145600,40640584,701,701,701,701,0
|
|
20241022,145500,40640584,701,701,701,701,0
|
|
20241022,145400,40640584,701,701,701,701,0
|
|
20241022,145300,40640584,701,701,701,701,0
|
|
20241022,145200,40640584,701,701,701,701,0
|
|
20241022,145100,40640584,701,701,701,701,0
|
|
20241022,145000,40640584,701,701,701,701,129
|
|
20241022,144900,40550155,701,699,701,699,441
|
|
20241022,144800,40241623,699,699,699,699,0
|
|
20241022,144700,40241623,699,699,699,698,2002
|
|
20241022,144600,38844124,701,701,701,701,0
|
|
20241022,144500,38844124,701,701,701,701,20
|
|
20241022,144400,38830104,701,701,701,701,0
|
|
20241022,144300,38830104,701,701,701,701,0
|
|
20241022,144200,38830104,701,701,701,701,0
|
|
20241022,144100,38830104,701,701,701,701,0
|
|
20241022,144000,38830104,701,701,701,701,0
|
|
20241022,143900,38830104,701,701,701,701,0
|
|
20241022,143800,38830104,701,701,701,701,0
|
|
20241022,143700,38830104,701,701,701,701,20
|
|
20241022,143600,38816084,702,702,702,702,0
|
|
20241022,143500,38816084,702,702,702,702,0
|
|
20241022,143400,38816084,702,702,702,702,0
|
|
20241022,143300,38816084,702,702,702,702,0
|
|
20241022,143200,38816084,702,702,702,702,0
|
|
20241022,143100,38816084,702,702,702,702,0
|
|
20241022,143000,38816084,702,702,702,702,0
|
|
20241022,142900,38816084,702,702,702,702,0
|
|
20241022,142800,38816084,702,702,702,702,12
|
|
20241022,142700,38807660,701,701,701,701,285
|
|
20241022,142600,38607875,702,702,702,702,0
|
|
20241022,142500,38607875,702,702,702,702,0
|
|
20241022,142400,38607875,702,702,702,702,114
|
|
20241022,142300,38527847,702,702,702,702,142
|
|
20241022,142200,38428163,702,702,702,702,0
|
|
20241022,142100,38428163,702,702,702,702,142
|
|
20241022,142000,38328479,702,702,702,702,0
|
|
20241022,141900,38328479,702,702,702,702,0
|
|
20241022,141800,38328479,702,702,702,702,0
|
|
20241022,141700,38328479,702,702,702,702,0
|
|
20241022,141600,38328479,702,702,702,702,0
|
|
20241022,141500,38328479,702,702,702,702,0
|
|
20241022,141400,38328479,702,702,702,702,0
|
|
20241022,141300,38328479,702,702,702,702,0
|
|
20241022,141200,38328479,702,702,702,702,0
|
|
20241022,141100,38328479,702,702,702,702,0
|
|
20241022,141000,38328479,702,702,702,702,0
|
|
20241022,140900,38328479,702,702,702,702,0
|
|
20241022,140800,38328479,702,702,702,702,5
|
|
20241022,140700,38324969,702,702,702,702,0
|
|
20241022,140600,38324969,702,702,702,702,0
|
|
20241022,140500,38324969,702,702,702,702,0
|
|
20241022,140400,38324969,702,702,702,702,0
|
|
20241022,140300,38324969,702,702,702,702,0
|
|
20241022,140200,38324969,702,702,702,702,0
|
|
20241022,140100,38324969,702,702,702,702,0
|
|
20241022,140000,38324969,702,702,702,702,0
|
|
20241022,135900,38324969,702,702,702,702,0
|
|
20241022,135800,38324969,702,702,702,702,0
|
|
20241022,135700,38324969,702,702,702,702,0
|
|
20241022,135600,38324969,702,702,702,702,0
|
|
20241022,135500,38324969,702,702,702,702,0
|
|
20241022,135400,38324969,702,702,702,702,0
|
|
20241022,135300,38324969,702,702,702,702,0
|
|
20241022,135200,38324969,702,702,702,702,0
|
|
20241022,135100,38324969,702,702,702,702,0
|
|
20241022,135000,38324969,702,702,702,702,0
|
|
20241022,134900,38324969,702,702,702,702,0
|
|
20241022,134800,38324969,702,702,702,702,0
|
|
20241022,134700,38324969,702,702,702,702,0
|
|
20241022,134600,38324969,702,702,702,702,0
|
|
20241022,134500,38324969,702,702,702,702,0
|
|
20241022,134400,38324969,702,702,702,702,0
|
|
20241022,134300,38324969,702,702,702,702,0
|
|
20241022,134200,38324969,702,702,702,702,0
|
|
20241022,134100,38324969,702,702,702,702,0
|
|
20241022,134000,38324969,702,702,702,702,0
|
|
20241022,133900,38324969,702,702,702,702,0
|
|
20241022,133800,38324969,702,702,702,702,0
|
|
20241022,133700,38324969,702,702,702,702,0
|
|
20241022,133600,38324969,702,702,702,702,0
|
|
20241022,133500,38324969,702,702,702,702,0
|
|
20241022,133400,38324969,702,702,702,702,0
|
|
20241022,133300,38324969,702,702,702,702,0
|
|
20241022,133200,38324969,702,702,702,702,0
|
|
20241022,133100,38324969,702,702,702,702,0
|
|
20241022,133000,38324969,702,702,702,702,0
|
|
20241022,132900,38324969,702,702,702,702,0
|
|
20241022,132800,38324969,702,702,702,702,0
|
|
20241022,132700,38324969,702,702,702,702,0
|
|
20241022,132600,38324969,702,702,702,702,10
|
|
20241022,132500,38317949,702,702,702,702,0
|
|
20241022,132400,38317949,702,702,702,702,0
|
|
20241022,132300,38317949,702,702,702,702,0
|
|
20241022,132200,38317949,702,702,702,702,0
|
|
20241022,132100,38317949,702,702,702,702,0
|
|
20241022,132000,38317949,702,702,702,702,0
|
|
20241022,131900,38317949,702,702,702,702,0
|
|
20241022,131800,38317949,702,702,702,702,0
|
|
20241022,131700,38317949,702,702,702,702,0
|
|
20241022,131600,38317949,702,702,702,702,1
|
|
20241022,131500,38317247,697,697,697,697,0
|
|
20241022,131400,38317247,697,697,697,697,0
|
|
20241022,131300,38317247,697,697,697,697,0
|
|
20241022,131200,38317247,697,697,697,697,0
|
|
20241022,131100,38317247,697,697,697,697,0
|
|
20241022,131000,38317247,697,697,697,697,0
|
|
20241022,130900,38317247,697,697,697,697,0
|
|
20241022,130800,38317247,697,697,697,697,0
|
|
20241022,130700,38317247,697,697,697,697,0
|
|
20241022,130600,38317247,697,697,697,697,0
|
|
20241022,130500,38317247,697,697,697,697,0
|
|
20241022,130400,38317247,697,697,697,697,0
|
|
20241022,130300,38317247,697,697,697,697,0
|
|
20241022,130200,38317247,697,697,697,697,0
|
|
20241022,130100,38317247,697,697,697,697,184
|
|
20241022,130000,38188999,697,697,697,697,73
|
|
20241022,125900,38138118,697,697,697,697,500
|
|
20241022,125800,37789618,697,697,697,697,0
|
|
20241022,125700,37789618,697,697,697,697,0
|
|
20241022,125600,37789618,697,697,697,697,0
|
|
20241022,125500,37789618,697,697,697,697,0
|
|
20241022,125400,37789618,697,697,697,697,0
|
|
20241022,125300,37789618,697,697,697,697,0
|
|
20241022,125200,37789618,697,697,697,697,0
|
|
20241022,125100,37789618,697,697,697,697,0
|
|
20241022,125000,37789618,697,699,699,697,112
|
|
20241022,124900,37711514,706,706,706,706,0
|
|
20241022,124800,37711514,706,706,706,706,0
|
|
20241022,124700,37711514,706,706,706,706,0
|
|
20241022,124600,37711514,706,706,706,706,0
|
|
20241022,124500,37711514,706,706,706,706,0
|
|
20241022,124400,37711514,706,706,706,706,0
|
|
20241022,124300,37711514,706,706,706,706,10
|
|
20241022,124200,37704454,706,706,706,706,0
|
|
20241022,124100,37704454,706,706,706,706,0
|
|
20241022,124000,37704454,706,706,706,706,0
|
|
20241022,123900,37704454,706,706,706,706,0
|
|
20241022,123800,37704454,706,706,706,706,0
|
|
20241022,123700,37704454,706,706,706,706,1
|
|
20241022,123600,37703748,698,698,698,698,0
|
|
20241022,123500,37703748,698,698,698,698,3000
|
|
20241022,123400,35609748,709,709,709,709,0
|
|
20241022,123300,35609748,709,709,709,709,0
|
|
20241022,123200,35609748,709,709,709,709,0
|
|
20241022,123100,35609748,709,703,709,703,1000
|
|
20241022,123000,34901450,703,703,703,703,1
|
|
20241022,122900,34900747,703,703,703,703,0
|
|
20241022,122800,34900747,703,703,703,703,0
|
|
20241022,122700,34900747,703,703,703,703,0
|
|
20241022,122600,34900747,703,703,703,703,0
|
|
20241022,122500,34900747,703,702,703,702,5000
|
|
20241022,122400,31385795,703,703,703,703,0
|
|
20241022,122300,31385795,703,703,703,703,0
|
|
20241022,122200,31385795,703,703,703,703,0
|
|
20241022,122100,31385795,703,703,703,703,0
|
|
20241022,122000,31385795,703,702,703,702,50
|
|
20241022,121900,31350665,702,702,702,702,15
|
|
20241022,121800,31340135,703,703,703,703,0
|
|
20241022,121700,31340135,703,703,703,703,0
|
|
20241022,121600,31340135,703,702,703,702,48
|
|
20241022,121500,31306436,702,700,702,700,628
|
|
20241022,121400,30866830,700,700,700,700,0
|
|
20241022,121300,30866830,700,700,700,700,0
|
|
20241022,121200,30866830,700,700,700,700,2
|
|
20241022,121100,30865430,700,700,700,700,0
|
|
20241022,121000,30865430,700,700,700,700,0
|
|
20241022,120900,30865430,700,700,700,700,0
|
|
20241022,120800,30865430,700,700,700,700,0
|
|
20241022,120700,30865430,700,700,700,700,4
|
|
20241022,120600,30862630,700,700,700,700,0
|
|
20241022,120500,30862630,700,698,700,698,25
|
|
20241022,120400,30845178,696,696,696,696,0
|
|
20241022,120300,30845178,696,696,696,696,0
|
|
20241022,120200,30845178,696,696,696,696,0
|
|
20241022,120100,30845178,696,696,696,696,0
|
|
20241022,120000,30845178,696,696,696,696,0
|
|
20241022,115900,30845178,696,696,696,696,0
|
|
20241022,115800,30845178,696,696,696,696,0
|
|
20241022,115700,30845178,696,696,696,696,0
|
|
20241022,115600,30845178,696,696,696,696,0
|
|
20241022,115500,30845178,696,696,696,696,0
|
|
20241022,115400,30845178,696,696,696,696,0
|
|
20241022,115300,30845178,696,696,696,696,0
|
|
20241022,115200,30845178,696,696,696,696,0
|
|
20241022,115100,30845178,696,696,696,696,0
|
|
20241022,115000,30845178,696,696,696,696,0
|
|
20241022,114900,30845178,696,696,696,696,0
|
|
20241022,114800,30845178,696,696,696,696,0
|
|
20241022,114700,30845178,696,696,696,696,0
|
|
20241022,114600,30845178,696,696,696,696,1
|
|
20241022,114500,30844482,699,699,699,699,0
|
|
20241022,114400,30844482,699,699,699,699,0
|
|
20241022,114300,30844482,699,699,699,699,0
|
|
20241022,114200,30844482,699,699,699,699,0
|
|
20241022,114100,30844482,699,699,699,699,0
|
|
20241022,114000,30844482,699,699,699,699,227
|
|
20241022,113900,30685809,702,702,702,702,0
|
|
20241022,113800,30685809,702,702,702,702,0
|
|
20241022,113700,30685809,702,702,702,702,0
|
|
20241022,113600,30685809,702,702,702,702,0
|
|
20241022,113500,30685809,702,702,702,702,0
|
|
20241022,113400,30685809,702,702,702,702,0
|
|
20241022,113300,30685809,702,702,702,702,0
|
|
20241022,113200,30685809,702,702,702,702,0
|
|
20241022,113100,30685809,702,702,702,702,0
|
|
20241022,113000,30685809,702,702,702,702,0
|
|
20241022,112900,30685809,702,702,702,702,0
|
|
20241022,112800,30685809,702,702,702,702,0
|
|
20241022,112700,30685809,702,702,702,702,0
|
|
20241022,112600,30685809,702,702,702,702,0
|
|
20241022,112500,30685809,702,702,702,702,0
|
|
20241022,112400,30685809,702,702,702,702,0
|
|
20241022,112300,30685809,702,702,702,702,0
|
|
20241022,112200,30685809,702,702,702,702,0
|
|
20241022,112100,30685809,702,702,702,702,40
|
|
20241022,112000,30657729,702,696,702,696,32
|
|
20241022,111900,30635451,696,696,696,696,0
|
|
20241022,111800,30635451,696,696,696,696,0
|
|
20241022,111700,30635451,696,696,696,696,0
|
|
20241022,111600,30635451,696,696,696,696,1500
|
|
20241022,111500,29591451,700,700,700,700,708
|
|
20241022,111400,29095851,700,700,700,700,101
|
|
20241022,111300,29025151,697,697,697,697,0
|
|
20241022,111200,29025151,697,697,697,697,0
|
|
20241022,111100,29025151,697,695,704,695,9278
|
|
20241022,111000,22574902,675,675,675,675,0
|
|
20241022,110900,22574902,675,675,675,675,0
|
|
20241022,110800,22574902,675,708,708,675,18747
|
|
20241022,110700,9592544,713,713,713,713,0
|
|
20241022,110600,9592544,713,713,713,713,0
|
|
20241022,110500,9592544,713,713,713,713,0
|
|
20241022,110400,9592544,713,713,713,713,0
|
|
20241022,110300,9592544,713,713,713,713,0
|
|
20241022,110200,9592544,713,713,713,713,0
|
|
20241022,110100,9592544,713,713,713,713,0
|
|
20241022,110000,9592544,713,713,713,713,0
|
|
20241022,105900,9592544,713,713,713,713,0
|
|
20241022,105800,9592544,713,713,713,713,0
|
|
20241022,105700,9592544,713,713,713,713,0
|
|
20241022,105600,9592544,713,713,713,713,0
|
|
20241022,105500,9592544,713,713,713,713,0
|
|
20241022,105400,9592544,713,713,713,713,0
|
|
20241022,105300,9592544,713,713,713,713,0
|
|
20241022,105200,9592544,713,713,713,713,0
|
|
20241022,105100,9592544,713,713,713,713,0
|
|
20241022,105000,9592544,713,713,713,713,0
|
|
20241022,104900,9592544,713,713,713,713,0
|
|
20241022,104800,9592544,713,713,713,713,0
|
|
20241022,104700,9592544,713,713,713,713,0
|
|
20241022,104600,9592544,713,713,713,713,0
|
|
20241022,104500,9592544,713,713,713,713,0
|
|
20241022,104400,9592544,713,712,713,712,5
|
|
20241022,104300,9588980,710,710,710,710,0
|
|
20241022,104200,9588980,710,710,710,710,0
|
|
20241022,104100,9588980,710,710,710,710,0
|
|
20241022,104000,9588980,710,710,710,710,0
|
|
20241022,103900,9588980,710,710,710,710,0
|
|
20241022,103800,9588980,710,710,710,710,0
|
|
20241022,103700,9588980,710,710,710,710,0
|
|
20241022,103600,9588980,710,710,710,710,0
|
|
20241022,103500,9588980,710,710,710,710,0
|
|
20241022,103400,9588980,710,710,710,710,5
|
|
20241022,103300,9585430,711,711,711,711,0
|
|
20241022,103200,9585430,711,711,711,711,0
|
|
20241022,103100,9585430,711,711,711,711,0
|
|
20241022,103000,9585430,711,711,711,711,0
|
|
20241022,102900,9585430,711,711,711,711,0
|
|
20241022,102800,9585430,711,711,711,711,1
|
|
20241022,102700,9584719,705,705,705,705,419
|
|
20241022,102600,9289324,712,712,712,712,0
|
|
20241022,102500,9289324,712,712,712,712,1
|
|
20241022,102400,9288612,705,705,705,705,0
|
|
20241022,102300,9288612,705,707,707,705,583
|
|
20241022,102200,8877417,707,709,709,707,1091
|
|
20241022,102100,8106073,710,710,710,710,2449
|
|
20241022,102000,6367283,717,717,717,717,0
|
|
20241022,101900,6367283,717,717,717,717,0
|
|
20241022,101800,6367283,717,717,717,717,0
|
|
20241022,101700,6367283,717,717,717,717,0
|
|
20241022,101600,6367283,717,717,717,717,0
|
|
20241022,101500,6367283,717,717,717,717,0
|
|
20241022,101400,6367283,717,717,717,717,0
|
|
20241022,101300,6367283,717,717,717,717,0
|
|
20241022,101200,6367283,717,717,717,717,0
|
|
20241022,101100,6367283,717,717,717,717,0
|
|
20241022,101000,6367283,717,717,717,717,10
|
|
20241022,100900,6360113,710,710,710,710,0
|
|
20241022,100800,6360113,710,710,710,710,0
|
|
20241022,100700,6360113,710,710,710,710,0
|
|
20241022,100600,6360113,710,713,713,710,1111
|
|
20241022,100500,5569440,719,719,719,719,0
|
|
20241022,100400,5569440,719,719,719,719,0
|
|
20241022,100300,5569440,719,719,719,719,0
|
|
20241022,100200,5569440,719,719,719,719,0
|
|
20241022,100100,5569440,719,719,719,719,0
|
|
20241022,100000,5569440,719,719,719,719,0
|
|
20241022,095900,5569440,719,719,719,719,0
|
|
20241022,095800,5569440,719,719,719,719,0
|
|
20241022,095700,5569440,719,719,719,719,0
|
|
20241022,095600,5569440,719,719,719,719,0
|
|
20241022,095500,5569440,719,719,719,719,0
|
|
20241022,095400,5569440,719,719,719,719,5
|
|
20241022,095300,5565845,718,718,718,718,0
|
|
20241022,095200,5565845,718,718,718,718,0
|
|
20241022,095100,5565845,718,718,718,718,55
|
|
20241022,095000,5526355,712,712,712,712,0
|
|
20241022,094900,5526355,712,712,712,712,0
|
|
20241022,094800,5526355,712,712,712,712,0
|
|
20241022,094700,5526355,712,712,712,712,0
|
|
20241022,094600,5526355,712,719,719,712,1668
|
|
20241022,094500,4335037,720,720,720,720,0
|
|
20241022,094400,4335037,720,720,720,720,0
|
|
20241022,094300,4335037,720,720,720,720,50
|
|
20241022,094200,4299037,720,720,720,720,0
|
|
20241022,094100,4299037,720,720,720,720,6
|
|
20241022,094000,4294717,720,720,720,720,0
|
|
20241022,093900,4294717,720,720,720,720,1
|
|
20241022,093800,4293997,720,720,720,720,0
|
|
20241022,093700,4293997,720,720,720,720,0
|
|
20241022,093600,4293997,720,720,720,720,0
|
|
20241022,093500,4293997,720,720,720,720,0
|
|
20241022,093400,4293997,720,720,720,720,0
|
|
20241022,093300,4293997,720,720,720,720,0
|
|
20241022,093200,4293997,720,720,720,720,0
|
|
20241022,093100,4293997,720,720,720,720,0
|
|
20241022,093000,4293997,720,720,720,720,0
|
|
20241022,092900,4293997,720,720,720,720,0
|
|
20241022,092800,4293997,720,720,720,720,0
|
|
20241022,092700,4293997,720,720,720,720,0
|
|
20241022,092600,4293997,720,720,720,720,0
|
|
20241022,092500,4293997,720,720,720,720,0
|
|
20241022,092400,4293997,720,720,720,720,0
|
|
20241022,092300,4293997,720,720,720,720,0
|
|
20241022,092200,4293997,720,720,720,720,357
|
|
20241022,092100,4036957,720,720,720,720,3
|
|
20241022,092000,4034797,720,720,720,720,0
|
|
20241022,091900,4034797,720,722,722,720,3962
|
|
20241022,091800,1178632,728,728,728,728,0
|
|
20241022,091700,1178632,728,728,728,728,0
|
|
20241022,091600,1178632,728,728,728,728,0
|
|
20241022,091500,1178632,728,728,728,728,11
|
|
20241022,091400,1170624,728,728,728,728,0
|
|
20241022,091300,1170624,728,728,728,728,0
|
|
20241022,091200,1170624,728,728,728,728,60
|
|
20241022,091100,1126944,728,728,728,728,0
|
|
20241022,091000,1126944,728,728,728,728,0
|
|
20241022,090900,1126944,728,728,728,728,3
|
|
20241022,090800,1124760,722,722,722,722,0
|
|
20241022,090700,1124760,722,722,722,722,100
|
|
20241022,090600,1052560,728,728,728,728,0
|
|
20241022,090500,1052560,728,728,728,728,0
|
|
20241022,090400,1052560,728,728,728,728,581
|
|
20241022,090300,629592,730,730,730,730,0
|
|
20241022,090200,629592,730,730,730,730,0
|
|
20241022,090100,629592,730,730,730,730,0
|
|
20241022,090000,629592,730,722,730,722,872
|