760 lines
32 KiB
CSV
760 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,213700,23092532,957,957,957,957,521
|
|
20241007,213600,23092532,957,957,957,957,0
|
|
20241007,213500,23092532,957,957,957,957,0
|
|
20241007,213400,23092532,957,957,957,957,0
|
|
20241007,213300,23092532,957,957,957,957,0
|
|
20241007,213200,23092532,957,957,957,957,0
|
|
20241007,213100,23092532,957,957,957,957,0
|
|
20241007,213000,23092532,957,957,957,957,0
|
|
20241007,212900,23092532,957,957,957,957,0
|
|
20241007,212800,23092532,957,957,957,957,0
|
|
20241007,212700,23092532,957,957,957,957,0
|
|
20241007,212600,23092532,957,957,957,957,0
|
|
20241007,212500,23092532,957,957,957,957,0
|
|
20241007,212400,23092532,957,957,957,957,0
|
|
20241007,212300,23092532,957,957,957,957,0
|
|
20241007,212200,23092532,957,957,957,957,0
|
|
20241007,212100,23092532,957,957,957,957,0
|
|
20241007,212000,23092532,957,957,957,957,0
|
|
20241007,211900,23092532,957,957,957,957,0
|
|
20241007,211800,23092532,957,957,957,957,0
|
|
20241007,211700,23092532,957,957,957,957,0
|
|
20241007,211600,23092532,957,957,957,957,0
|
|
20241007,211500,23092532,957,957,957,957,0
|
|
20241007,211400,23092532,957,957,957,957,0
|
|
20241007,211300,23092532,957,957,957,957,0
|
|
20241007,211200,23092532,957,957,957,957,0
|
|
20241007,211100,23092532,957,957,957,957,0
|
|
20241007,211000,23092532,957,957,957,957,0
|
|
20241007,210900,23092532,957,957,957,957,0
|
|
20241007,210800,23092532,957,957,957,957,0
|
|
20241007,210700,23092532,957,957,957,957,521
|
|
20241007,210600,23092532,957,957,957,957,0
|
|
20241007,210500,23092532,957,957,957,957,0
|
|
20241007,210400,23092532,957,957,957,957,0
|
|
20241007,210300,23092532,957,957,957,957,0
|
|
20241007,210200,23092532,957,957,957,957,0
|
|
20241007,210100,23092532,957,957,957,957,0
|
|
20241007,210000,23092532,957,957,957,957,0
|
|
20241007,205900,23092532,957,957,957,957,0
|
|
20241007,205800,23092532,957,957,957,957,0
|
|
20241007,205700,23092532,957,957,957,957,0
|
|
20241007,205600,23092532,957,957,957,957,0
|
|
20241007,205500,23092532,957,957,957,957,0
|
|
20241007,205400,23092532,957,957,957,957,0
|
|
20241007,205300,23092532,957,957,957,957,0
|
|
20241007,205200,23092532,957,957,957,957,0
|
|
20241007,205100,23092532,957,957,957,957,0
|
|
20241007,205000,23092532,957,957,957,957,0
|
|
20241007,204900,23092532,957,957,957,957,0
|
|
20241007,204800,23092532,957,957,957,957,0
|
|
20241007,204700,23092532,957,957,957,957,0
|
|
20241007,204600,23092532,957,957,957,957,0
|
|
20241007,204500,23092532,957,957,957,957,0
|
|
20241007,204400,23092532,957,957,957,957,0
|
|
20241007,204300,23092532,957,957,957,957,0
|
|
20241007,204200,23092532,957,957,957,957,0
|
|
20241007,204100,23092532,957,957,957,957,0
|
|
20241007,204000,23092532,957,957,957,957,0
|
|
20241007,203900,23092532,957,957,957,957,0
|
|
20241007,203800,23092532,957,957,957,957,0
|
|
20241007,203700,23092532,957,957,957,957,521
|
|
20241007,203600,23092532,957,957,957,957,0
|
|
20241007,203500,23092532,957,957,957,957,0
|
|
20241007,203400,23092532,957,957,957,957,0
|
|
20241007,203300,23092532,957,957,957,957,0
|
|
20241007,203200,23092532,957,957,957,957,0
|
|
20241007,203100,23092532,957,957,957,957,0
|
|
20241007,203000,23092532,957,957,957,957,0
|
|
20241007,202900,23092532,957,957,957,957,0
|
|
20241007,202800,23092532,957,957,957,957,0
|
|
20241007,202700,23092532,957,957,957,957,0
|
|
20241007,202600,23092532,957,957,957,957,0
|
|
20241007,202500,23092532,957,957,957,957,0
|
|
20241007,202400,23092532,957,957,957,957,0
|
|
20241007,202300,23092532,957,957,957,957,0
|
|
20241007,202200,23092532,957,957,957,957,0
|
|
20241007,202100,23092532,957,957,957,957,0
|
|
20241007,202000,23092532,957,957,957,957,0
|
|
20241007,201900,23092532,957,957,957,957,0
|
|
20241007,201800,23092532,957,957,957,957,0
|
|
20241007,201700,23092532,957,957,957,957,0
|
|
20241007,201600,23092532,957,957,957,957,0
|
|
20241007,201500,23092532,957,957,957,957,0
|
|
20241007,201400,23092532,957,957,957,957,0
|
|
20241007,201300,23092532,957,957,957,957,0
|
|
20241007,201200,23092532,957,957,957,957,0
|
|
20241007,201100,23092532,957,957,957,957,0
|
|
20241007,201000,23092532,957,957,957,957,0
|
|
20241007,200900,23092532,957,957,957,957,0
|
|
20241007,200800,23092532,957,957,957,957,0
|
|
20241007,200700,23092532,957,957,957,957,521
|
|
20241007,200600,23092532,957,957,957,957,0
|
|
20241007,200500,23092532,957,957,957,957,0
|
|
20241007,200400,23092532,957,957,957,957,0
|
|
20241007,200300,23092532,957,957,957,957,0
|
|
20241007,200200,23092532,957,957,957,957,0
|
|
20241007,200100,23092532,957,957,957,957,0
|
|
20241007,200000,23092532,957,957,957,957,0
|
|
20241007,195900,23092532,957,957,957,957,0
|
|
20241007,195800,23092532,957,957,957,957,0
|
|
20241007,195700,23092532,957,957,957,957,0
|
|
20241007,195600,23092532,957,957,957,957,0
|
|
20241007,195500,23092532,957,957,957,957,0
|
|
20241007,195400,23092532,957,957,957,957,0
|
|
20241007,195300,23092532,957,957,957,957,0
|
|
20241007,195200,23092532,957,957,957,957,0
|
|
20241007,195100,23092532,957,957,957,957,0
|
|
20241007,195000,23092532,957,957,957,957,0
|
|
20241007,194900,23092532,957,957,957,957,0
|
|
20241007,194800,23092532,957,957,957,957,0
|
|
20241007,194700,23092532,957,957,957,957,0
|
|
20241007,194600,23092532,957,957,957,957,0
|
|
20241007,194500,23092532,957,957,957,957,0
|
|
20241007,194400,23092532,957,957,957,957,0
|
|
20241007,194300,23092532,957,957,957,957,0
|
|
20241007,194200,23092532,957,957,957,957,0
|
|
20241007,194100,23092532,957,957,957,957,0
|
|
20241007,194000,23092532,957,957,957,957,0
|
|
20241007,193900,23092532,957,957,957,957,0
|
|
20241007,193800,23092532,957,957,957,957,0
|
|
20241007,193700,23092532,957,957,957,957,521
|
|
20241007,193600,23092532,957,957,957,957,0
|
|
20241007,193500,23092532,957,957,957,957,0
|
|
20241007,193400,23092532,957,957,957,957,0
|
|
20241007,193300,23092532,957,957,957,957,0
|
|
20241007,193200,23092532,957,957,957,957,0
|
|
20241007,193100,23092532,957,957,957,957,0
|
|
20241007,193000,23092532,957,957,957,957,0
|
|
20241007,192900,23092532,957,957,957,957,0
|
|
20241007,192800,23092532,957,957,957,957,0
|
|
20241007,192700,23092532,957,957,957,957,0
|
|
20241007,192600,23092532,957,957,957,957,0
|
|
20241007,192500,23092532,957,957,957,957,0
|
|
20241007,192400,23092532,957,957,957,957,0
|
|
20241007,192300,23092532,957,957,957,957,0
|
|
20241007,192200,23092532,957,957,957,957,0
|
|
20241007,192100,23092532,957,957,957,957,0
|
|
20241007,192000,23092532,957,957,957,957,0
|
|
20241007,191900,23092532,957,957,957,957,0
|
|
20241007,191800,23092532,957,957,957,957,0
|
|
20241007,191700,23092532,957,957,957,957,0
|
|
20241007,191600,23092532,957,957,957,957,0
|
|
20241007,191500,23092532,957,957,957,957,0
|
|
20241007,191400,23092532,957,957,957,957,0
|
|
20241007,191300,23092532,957,957,957,957,0
|
|
20241007,191200,23092532,957,957,957,957,0
|
|
20241007,191100,23092532,957,957,957,957,0
|
|
20241007,191000,23092532,957,957,957,957,0
|
|
20241007,190900,23092532,957,957,957,957,0
|
|
20241007,190800,23092532,957,957,957,957,0
|
|
20241007,190700,23092532,957,957,957,957,521
|
|
20241007,190600,23092532,957,957,957,957,0
|
|
20241007,190500,23092532,957,957,957,957,0
|
|
20241007,190400,23092532,957,957,957,957,0
|
|
20241007,190300,23092532,957,957,957,957,0
|
|
20241007,190200,23092532,957,957,957,957,0
|
|
20241007,190100,23092532,957,957,957,957,0
|
|
20241007,190000,23092532,957,957,957,957,0
|
|
20241007,185900,23092532,957,957,957,957,0
|
|
20241007,185800,23092532,957,957,957,957,0
|
|
20241007,185700,23092532,957,957,957,957,0
|
|
20241007,185600,23092532,957,957,957,957,0
|
|
20241007,185500,23092532,957,957,957,957,0
|
|
20241007,185400,23092532,957,957,957,957,0
|
|
20241007,185300,23092532,957,957,957,957,0
|
|
20241007,185200,23092532,957,957,957,957,0
|
|
20241007,185100,23092532,957,957,957,957,0
|
|
20241007,185000,23092532,957,957,957,957,0
|
|
20241007,184900,23092532,957,957,957,957,0
|
|
20241007,184800,23092532,957,957,957,957,0
|
|
20241007,184700,23092532,957,957,957,957,0
|
|
20241007,184600,23092532,957,957,957,957,0
|
|
20241007,184500,23092532,957,957,957,957,0
|
|
20241007,184400,23092532,957,957,957,957,0
|
|
20241007,184300,23092532,957,957,957,957,0
|
|
20241007,184200,23092532,957,957,957,957,0
|
|
20241007,184100,23092532,957,957,957,957,0
|
|
20241007,184000,23092532,957,957,957,957,0
|
|
20241007,183900,23092532,957,957,957,957,0
|
|
20241007,183800,23092532,957,957,957,957,0
|
|
20241007,183700,23092532,957,957,957,957,521
|
|
20241007,183600,23092532,957,957,957,957,0
|
|
20241007,183500,23092532,957,957,957,957,0
|
|
20241007,183400,23092532,957,957,957,957,0
|
|
20241007,183300,23092532,957,957,957,957,0
|
|
20241007,183200,23092532,957,957,957,957,0
|
|
20241007,183100,23092532,957,957,957,957,0
|
|
20241007,183000,23092532,957,957,957,957,0
|
|
20241007,182900,23092532,957,957,957,957,0
|
|
20241007,182800,23092532,957,957,957,957,0
|
|
20241007,182700,23092532,957,957,957,957,0
|
|
20241007,182600,23092532,957,957,957,957,0
|
|
20241007,182500,23092532,957,957,957,957,0
|
|
20241007,182400,23092532,957,957,957,957,0
|
|
20241007,182300,23092532,957,957,957,957,0
|
|
20241007,182200,23092532,957,957,957,957,0
|
|
20241007,182100,23092532,957,957,957,957,0
|
|
20241007,182000,23092532,957,957,957,957,0
|
|
20241007,181900,23092532,957,957,957,957,0
|
|
20241007,181800,23092532,957,957,957,957,0
|
|
20241007,181700,23092532,957,957,957,957,0
|
|
20241007,181600,23092532,957,957,957,957,0
|
|
20241007,181500,23092532,957,957,957,957,0
|
|
20241007,181400,23092532,957,957,957,957,0
|
|
20241007,181300,23092532,957,957,957,957,0
|
|
20241007,181200,23092532,957,957,957,957,0
|
|
20241007,181100,23092532,957,957,957,957,0
|
|
20241007,181000,23092532,957,957,957,957,0
|
|
20241007,180900,23092532,957,957,957,957,0
|
|
20241007,180800,23092532,957,957,957,957,0
|
|
20241007,180700,23092532,957,957,957,957,521
|
|
20241007,180600,23092532,957,957,957,957,0
|
|
20241007,180500,23092532,957,957,957,957,0
|
|
20241007,180400,23092532,957,957,957,957,0
|
|
20241007,180300,23092532,957,957,957,957,0
|
|
20241007,180200,23092532,957,957,957,957,0
|
|
20241007,180100,23092532,957,957,957,957,0
|
|
20241007,180000,23092532,957,957,957,957,0
|
|
20241007,175900,23092532,957,957,957,957,0
|
|
20241007,175800,23092532,957,957,957,957,0
|
|
20241007,175700,23092532,957,957,957,957,0
|
|
20241007,175600,23092532,957,957,957,957,0
|
|
20241007,175500,23092532,957,957,957,957,0
|
|
20241007,175400,23092532,957,957,957,957,0
|
|
20241007,175300,23092532,957,957,957,957,0
|
|
20241007,175200,23092532,957,957,957,957,0
|
|
20241007,175100,23092532,957,957,957,957,0
|
|
20241007,175000,23092532,957,957,957,957,0
|
|
20241007,174900,23092532,957,957,957,957,0
|
|
20241007,174800,23092532,957,957,957,957,0
|
|
20241007,174700,23092532,957,957,957,957,0
|
|
20241007,174600,23092532,957,957,957,957,0
|
|
20241007,174500,23092532,957,957,957,957,0
|
|
20241007,174400,23092532,957,957,957,957,0
|
|
20241007,174300,23092532,957,957,957,957,0
|
|
20241007,174200,23092532,957,957,957,957,0
|
|
20241007,174100,23092532,957,957,957,957,0
|
|
20241007,174000,23092532,957,957,957,957,0
|
|
20241007,173900,23092532,957,957,957,957,0
|
|
20241007,173800,23092532,957,957,957,957,0
|
|
20241007,173700,23092532,957,957,957,957,521
|
|
20241007,173600,23092532,957,957,957,957,0
|
|
20241007,173500,23092532,957,957,957,957,0
|
|
20241007,173400,23092532,957,957,957,957,0
|
|
20241007,173300,23092532,957,957,957,957,0
|
|
20241007,173200,23092532,957,957,957,957,0
|
|
20241007,173100,23092532,957,957,957,957,0
|
|
20241007,173000,23092532,957,957,957,957,0
|
|
20241007,172900,23092532,957,957,957,957,0
|
|
20241007,172800,23092532,957,957,957,957,0
|
|
20241007,172700,23092532,957,957,957,957,0
|
|
20241007,172600,23092532,957,957,957,957,0
|
|
20241007,172500,23092532,957,957,957,957,0
|
|
20241007,172400,23092532,957,957,957,957,0
|
|
20241007,172300,23092532,957,957,957,957,0
|
|
20241007,172200,23092532,957,957,957,957,0
|
|
20241007,172100,23092532,957,957,957,957,0
|
|
20241007,172000,23092532,957,957,957,957,0
|
|
20241007,171900,23092532,957,957,957,957,0
|
|
20241007,171800,23092532,957,957,957,957,0
|
|
20241007,171700,23092532,957,957,957,957,0
|
|
20241007,171600,23092532,957,957,957,957,0
|
|
20241007,171500,23092532,957,957,957,957,0
|
|
20241007,171400,23092532,957,957,957,957,0
|
|
20241007,171300,23092532,957,957,957,957,0
|
|
20241007,171200,23092532,957,957,957,957,0
|
|
20241007,171100,23092532,957,957,957,957,0
|
|
20241007,171000,23092532,957,957,957,957,0
|
|
20241007,170900,23092532,957,957,957,957,0
|
|
20241007,170800,23092532,957,957,957,957,0
|
|
20241007,170700,23092532,957,957,957,957,521
|
|
20241007,170600,23092532,957,957,957,957,0
|
|
20241007,170500,23092532,957,957,957,957,0
|
|
20241007,170400,23092532,957,957,957,957,0
|
|
20241007,170300,23092532,957,957,957,957,0
|
|
20241007,170200,23092532,957,957,957,957,0
|
|
20241007,170100,23092532,957,957,957,957,0
|
|
20241007,170000,23092532,957,957,957,957,0
|
|
20241007,165900,23092532,957,957,957,957,0
|
|
20241007,165800,23092532,957,957,957,957,0
|
|
20241007,165700,23092532,957,957,957,957,0
|
|
20241007,165600,23092532,957,957,957,957,0
|
|
20241007,165500,23092532,957,957,957,957,0
|
|
20241007,165400,23092532,957,957,957,957,0
|
|
20241007,165300,23092532,957,957,957,957,0
|
|
20241007,165200,23092532,957,957,957,957,0
|
|
20241007,165100,23092532,957,957,957,957,0
|
|
20241007,165000,23092532,957,957,957,957,0
|
|
20241007,164900,23092532,957,957,957,957,0
|
|
20241007,164800,23092532,957,957,957,957,0
|
|
20241007,164700,23092532,957,957,957,957,0
|
|
20241007,164600,23092532,957,957,957,957,0
|
|
20241007,164500,23092532,957,957,957,957,0
|
|
20241007,164400,23092532,957,957,957,957,0
|
|
20241007,164300,23092532,957,957,957,957,0
|
|
20241007,164200,23092532,957,957,957,957,0
|
|
20241007,164100,23092532,957,957,957,957,0
|
|
20241007,164000,23092532,957,957,957,957,0
|
|
20241007,163900,23092532,957,957,957,957,0
|
|
20241007,163800,23092532,957,957,957,957,0
|
|
20241007,163700,23092532,957,957,957,957,521
|
|
20241007,163600,23092532,957,957,957,957,0
|
|
20241007,163500,23092532,957,957,957,957,0
|
|
20241007,163400,23092532,957,957,957,957,0
|
|
20241007,163300,23092532,957,957,957,957,0
|
|
20241007,163200,23092532,957,957,957,957,0
|
|
20241007,163100,23092532,957,957,957,957,0
|
|
20241007,163000,23092532,957,957,957,957,0
|
|
20241007,162900,23092532,957,957,957,957,0
|
|
20241007,162800,23092532,957,957,957,957,0
|
|
20241007,162700,23092532,957,957,957,957,0
|
|
20241007,162600,23092532,957,957,957,957,0
|
|
20241007,162500,23092532,957,957,957,957,0
|
|
20241007,162400,23092532,957,957,957,957,0
|
|
20241007,162300,23092532,957,957,957,957,0
|
|
20241007,162200,23092532,957,957,957,957,0
|
|
20241007,162100,23092532,957,957,957,957,0
|
|
20241007,162000,23092532,957,957,957,957,0
|
|
20241007,161900,23092532,957,957,957,957,0
|
|
20241007,161800,23092532,957,957,957,957,0
|
|
20241007,161700,23092532,957,957,957,957,0
|
|
20241007,161600,23092532,957,957,957,957,0
|
|
20241007,161500,23092532,957,957,957,957,0
|
|
20241007,161400,23092532,957,957,957,957,0
|
|
20241007,161300,23092532,957,957,957,957,0
|
|
20241007,161200,23092532,957,957,957,957,0
|
|
20241007,161100,23092532,957,957,957,957,0
|
|
20241007,161000,23092532,957,957,957,957,0
|
|
20241007,160900,23092532,957,957,957,957,0
|
|
20241007,160800,23092532,957,957,957,957,0
|
|
20241007,160700,23092532,957,957,957,957,521
|
|
20241007,160600,23092532,957,957,957,957,0
|
|
20241007,160500,23092532,957,957,957,957,0
|
|
20241007,160400,23092532,957,957,957,957,0
|
|
20241007,160300,23092532,957,957,957,957,0
|
|
20241007,160200,23092532,957,957,957,957,0
|
|
20241007,160100,23092532,957,957,957,957,0
|
|
20241007,160000,23092532,957,957,957,957,0
|
|
20241007,155900,23092532,957,957,957,957,0
|
|
20241007,155800,23092532,957,957,957,957,0
|
|
20241007,155700,23092532,957,957,957,957,0
|
|
20241007,155600,23092532,957,957,957,957,0
|
|
20241007,155500,23092532,957,957,957,957,0
|
|
20241007,155400,23092532,957,957,957,957,0
|
|
20241007,155300,23092532,957,957,957,957,0
|
|
20241007,155200,23092532,957,957,957,957,0
|
|
20241007,155100,23092532,957,957,957,957,0
|
|
20241007,155000,23092532,957,957,957,957,0
|
|
20241007,154900,23092532,957,957,957,957,0
|
|
20241007,154800,23092532,957,957,957,957,0
|
|
20241007,154700,23092532,957,957,957,957,0
|
|
20241007,154600,23092532,957,957,957,957,0
|
|
20241007,154500,23092532,957,957,957,957,0
|
|
20241007,154400,23092532,957,957,957,957,0
|
|
20241007,154300,23092532,957,957,957,957,0
|
|
20241007,154200,23092532,957,957,957,957,0
|
|
20241007,154100,23092532,957,957,957,957,0
|
|
20241007,154000,23092532,957,957,957,957,0
|
|
20241007,153900,23092532,957,957,957,957,0
|
|
20241007,153800,23092532,957,957,957,957,0
|
|
20241007,153700,23092532,957,957,957,957,521
|
|
20241007,153600,23092532,957,957,957,957,0
|
|
20241007,153500,23092532,957,957,957,957,0
|
|
20241007,153400,23092532,957,957,957,957,0
|
|
20241007,153300,23092532,957,957,957,957,0
|
|
20241007,153200,23092532,957,957,957,957,0
|
|
20241007,153100,23092532,957,957,957,957,0
|
|
20241007,153000,23092532,957,957,957,957,521
|
|
20241007,152900,22593935,958,958,958,958,0
|
|
20241007,152800,22593935,958,958,958,958,0
|
|
20241007,152700,22593935,958,958,958,958,0
|
|
20241007,152600,22593935,958,958,958,958,0
|
|
20241007,152500,22593935,958,958,958,958,0
|
|
20241007,152400,22593935,958,958,958,958,0
|
|
20241007,152300,22593935,958,958,958,958,0
|
|
20241007,152200,22593935,958,958,958,958,0
|
|
20241007,152100,22593935,958,958,958,958,0
|
|
20241007,152000,22593935,958,958,958,958,0
|
|
20241007,151900,22593935,958,958,958,958,239
|
|
20241007,151800,22364973,958,958,958,958,239
|
|
20241007,151700,22136011,958,958,958,958,0
|
|
20241007,151600,22136011,958,958,958,958,0
|
|
20241007,151500,22136011,958,958,958,958,24
|
|
20241007,151400,22113019,958,958,958,958,0
|
|
20241007,151300,22113019,958,958,958,958,13
|
|
20241007,151200,22100565,958,958,958,958,0
|
|
20241007,151100,22100565,958,958,958,958,0
|
|
20241007,151000,22100565,958,958,958,958,0
|
|
20241007,150900,22100565,958,958,958,958,0
|
|
20241007,150800,22100565,958,958,958,958,0
|
|
20241007,150700,22100565,958,957,958,957,435
|
|
20241007,150600,21683836,958,958,958,958,0
|
|
20241007,150500,21683836,958,958,958,958,0
|
|
20241007,150400,21683836,958,958,958,958,0
|
|
20241007,150300,21683836,958,958,958,958,0
|
|
20241007,150200,21683836,958,958,958,958,0
|
|
20241007,150100,21683836,958,958,958,958,0
|
|
20241007,150000,21683836,958,958,958,958,0
|
|
20241007,145900,21683836,958,958,958,958,0
|
|
20241007,145800,21683836,958,958,958,958,0
|
|
20241007,145700,21683836,958,958,958,958,0
|
|
20241007,145600,21683836,958,958,958,958,0
|
|
20241007,145500,21683836,958,958,958,958,1
|
|
20241007,145400,21682878,958,958,958,958,0
|
|
20241007,145300,21682878,958,958,958,958,1
|
|
20241007,145200,21681920,954,954,958,954,3
|
|
20241007,145100,21679054,958,958,958,958,0
|
|
20241007,145000,21679054,958,958,958,958,72
|
|
20241007,144900,21610078,958,958,958,958,0
|
|
20241007,144800,21610078,958,958,958,958,0
|
|
20241007,144700,21610078,958,958,958,958,2
|
|
20241007,144600,21608162,958,958,958,958,0
|
|
20241007,144500,21608162,958,958,958,958,0
|
|
20241007,144400,21608162,958,958,958,958,0
|
|
20241007,144300,21608162,958,958,958,958,0
|
|
20241007,144200,21608162,958,958,958,958,0
|
|
20241007,144100,21608162,958,958,958,958,0
|
|
20241007,144000,21608162,958,958,958,958,0
|
|
20241007,143900,21608162,958,958,958,958,0
|
|
20241007,143800,21608162,958,958,958,958,0
|
|
20241007,143700,21608162,958,958,958,958,0
|
|
20241007,143600,21608162,958,958,958,958,0
|
|
20241007,143500,21608162,958,958,958,958,0
|
|
20241007,143400,21608162,958,958,958,958,0
|
|
20241007,143300,21608162,958,958,958,958,0
|
|
20241007,143200,21608162,958,958,958,958,0
|
|
20241007,143100,21608162,958,958,958,958,0
|
|
20241007,143000,21608162,958,957,958,957,15
|
|
20241007,142900,21593806,958,958,958,958,0
|
|
20241007,142800,21593806,958,958,958,958,0
|
|
20241007,142700,21593806,958,958,958,958,0
|
|
20241007,142600,21593806,958,958,958,958,0
|
|
20241007,142500,21593806,958,958,958,958,0
|
|
20241007,142400,21593806,958,958,958,958,0
|
|
20241007,142300,21593806,958,958,958,958,0
|
|
20241007,142200,21593806,958,958,958,958,0
|
|
20241007,142100,21593806,958,958,958,958,100
|
|
20241007,142000,21498006,958,958,958,958,0
|
|
20241007,141900,21498006,958,958,958,958,1
|
|
20241007,141800,21497048,958,958,958,958,0
|
|
20241007,141700,21497048,958,958,958,958,0
|
|
20241007,141600,21497048,958,958,958,958,2
|
|
20241007,141500,21495132,954,954,954,954,0
|
|
20241007,141400,21495132,954,954,954,954,99
|
|
20241007,141300,21400686,958,958,958,958,0
|
|
20241007,141200,21400686,958,958,958,958,0
|
|
20241007,141100,21400686,958,958,958,958,0
|
|
20241007,141000,21400686,958,958,958,958,68
|
|
20241007,140900,21335542,958,958,958,958,0
|
|
20241007,140800,21335542,958,958,958,958,0
|
|
20241007,140700,21335542,958,958,958,958,0
|
|
20241007,140600,21335542,958,958,958,958,0
|
|
20241007,140500,21335542,958,958,958,958,3
|
|
20241007,140400,21332668,956,956,956,956,135
|
|
20241007,140300,21203608,958,958,958,958,0
|
|
20241007,140200,21203608,958,958,958,958,0
|
|
20241007,140100,21203608,958,958,958,958,0
|
|
20241007,140000,21203608,958,958,958,958,0
|
|
20241007,135900,21203608,958,958,958,958,0
|
|
20241007,135800,21203608,958,958,958,958,0
|
|
20241007,135700,21203608,958,958,958,958,0
|
|
20241007,135600,21203608,958,958,958,958,0
|
|
20241007,135500,21203608,958,958,958,958,0
|
|
20241007,135400,21203608,958,958,958,958,0
|
|
20241007,135300,21203608,958,958,958,958,0
|
|
20241007,135200,21203608,958,958,958,958,0
|
|
20241007,135100,21203608,958,958,958,958,0
|
|
20241007,135000,21203608,958,958,958,958,0
|
|
20241007,134900,21203608,958,958,958,958,0
|
|
20241007,134800,21203608,958,958,958,958,0
|
|
20241007,134700,21203608,958,958,958,958,0
|
|
20241007,134600,21203608,958,958,958,958,0
|
|
20241007,134500,21203608,958,958,958,958,0
|
|
20241007,134400,21203608,958,958,958,958,0
|
|
20241007,134300,21203608,958,958,958,958,0
|
|
20241007,134200,21203608,958,958,958,958,0
|
|
20241007,134100,21203608,958,958,958,958,0
|
|
20241007,134000,21203608,958,958,958,958,0
|
|
20241007,133900,21203608,958,958,958,958,0
|
|
20241007,133800,21203608,958,958,958,958,0
|
|
20241007,133700,21203608,958,958,958,958,0
|
|
20241007,133600,21203608,958,958,958,958,0
|
|
20241007,133500,21203608,958,958,958,958,0
|
|
20241007,133400,21203608,958,958,958,958,0
|
|
20241007,133300,21203608,958,958,958,958,0
|
|
20241007,133200,21203608,958,958,958,958,0
|
|
20241007,133100,21203608,958,958,958,958,0
|
|
20241007,133000,21203608,958,958,958,958,0
|
|
20241007,132900,21203608,958,958,958,958,0
|
|
20241007,132800,21203608,958,958,958,958,0
|
|
20241007,132700,21203608,958,958,958,956,549
|
|
20241007,132600,20677926,956,956,956,956,386
|
|
20241007,132500,20308910,956,956,956,956,0
|
|
20241007,132400,20308910,956,956,956,956,0
|
|
20241007,132300,20308910,956,956,956,956,0
|
|
20241007,132200,20308910,956,956,956,956,0
|
|
20241007,132100,20308910,956,956,956,956,0
|
|
20241007,132000,20308910,956,956,956,956,0
|
|
20241007,131900,20308910,956,956,956,956,0
|
|
20241007,131800,20308910,956,956,956,956,0
|
|
20241007,131700,20308910,956,956,956,956,0
|
|
20241007,131600,20308910,956,956,956,956,0
|
|
20241007,131500,20308910,956,956,956,956,0
|
|
20241007,131400,20308910,956,956,956,956,0
|
|
20241007,131300,20308910,956,956,956,956,0
|
|
20241007,131200,20308910,956,956,956,956,0
|
|
20241007,131100,20308910,956,956,956,956,0
|
|
20241007,131000,20308910,956,956,956,956,0
|
|
20241007,130900,20308910,956,956,956,956,0
|
|
20241007,130800,20308910,956,956,956,956,1
|
|
20241007,130700,20307954,956,956,956,956,2
|
|
20241007,130600,20306042,956,956,956,956,0
|
|
20241007,130500,20306042,956,956,956,956,0
|
|
20241007,130400,20306042,956,956,956,956,0
|
|
20241007,130300,20306042,956,956,956,956,0
|
|
20241007,130200,20306042,956,956,956,956,0
|
|
20241007,130100,20306042,956,956,956,956,0
|
|
20241007,130000,20306042,956,956,956,956,0
|
|
20241007,125900,20306042,956,956,956,956,1
|
|
20241007,125800,20305086,954,954,954,954,9
|
|
20241007,125700,20296500,954,954,954,954,0
|
|
20241007,125600,20296500,954,954,954,954,0
|
|
20241007,125500,20296500,954,954,954,954,0
|
|
20241007,125400,20296500,954,954,954,954,0
|
|
20241007,125300,20296500,954,954,954,954,0
|
|
20241007,125200,20296500,954,954,954,954,0
|
|
20241007,125100,20296500,954,954,954,954,1
|
|
20241007,125000,20295546,955,955,955,955,0
|
|
20241007,124900,20295546,955,955,955,955,0
|
|
20241007,124800,20295546,955,955,955,955,0
|
|
20241007,124700,20295546,955,955,955,955,0
|
|
20241007,124600,20295546,955,955,955,955,0
|
|
20241007,124500,20295546,955,955,955,955,0
|
|
20241007,124400,20295546,955,955,955,955,0
|
|
20241007,124300,20295546,955,955,955,955,0
|
|
20241007,124200,20295546,955,955,955,955,1
|
|
20241007,124100,20294591,954,955,955,954,2
|
|
20241007,124000,20292682,955,955,955,955,0
|
|
20241007,123900,20292682,955,955,955,955,0
|
|
20241007,123800,20292682,955,955,955,955,0
|
|
20241007,123700,20292682,955,955,955,955,0
|
|
20241007,123600,20292682,955,955,955,955,0
|
|
20241007,123500,20292682,955,955,955,955,0
|
|
20241007,123400,20292682,955,955,955,955,0
|
|
20241007,123300,20292682,955,955,955,955,0
|
|
20241007,123200,20292682,955,950,955,948,612
|
|
20241007,123100,19712410,955,955,955,948,307
|
|
20241007,123000,19421312,948,950,955,948,1013
|
|
20241007,122900,18460908,955,953,955,948,1446
|
|
20241007,122800,17089708,956,952,956,951,323
|
|
20241007,122700,16782529,956,956,956,956,0
|
|
20241007,122600,16782529,956,952,956,952,203
|
|
20241007,122500,16589265,956,953,956,953,173
|
|
20241007,122400,16424393,956,956,956,956,1
|
|
20241007,122300,16423437,954,955,956,954,198
|
|
20241007,122200,16234542,956,955,956,955,71
|
|
20241007,122100,16166731,958,958,958,958,0
|
|
20241007,122000,16166731,958,958,958,958,0
|
|
20241007,121900,16166731,958,958,958,958,0
|
|
20241007,121800,16166731,958,958,958,958,0
|
|
20241007,121700,16166731,958,958,958,958,0
|
|
20241007,121600,16166731,958,958,958,958,0
|
|
20241007,121500,16166731,958,958,958,958,0
|
|
20241007,121400,16166731,958,958,958,958,0
|
|
20241007,121300,16166731,958,958,958,958,0
|
|
20241007,121200,16166731,958,958,958,958,0
|
|
20241007,121100,16166731,958,958,958,958,3
|
|
20241007,121000,16163857,958,958,958,958,3
|
|
20241007,120900,16160983,958,958,958,958,0
|
|
20241007,120800,16160983,958,958,958,958,0
|
|
20241007,120700,16160983,958,958,958,958,0
|
|
20241007,120600,16160983,958,958,958,958,0
|
|
20241007,120500,16160983,958,958,958,958,18
|
|
20241007,120400,16143739,959,959,959,959,0
|
|
20241007,120300,16143739,959,959,959,959,0
|
|
20241007,120200,16143739,959,959,959,959,0
|
|
20241007,120100,16143739,959,959,959,959,0
|
|
20241007,120000,16143739,959,959,959,959,0
|
|
20241007,115900,16143739,959,959,959,955,186
|
|
20241007,115800,15966067,961,961,961,961,0
|
|
20241007,115700,15966067,961,961,961,961,1
|
|
20241007,115600,15965106,956,956,962,955,81
|
|
20241007,115500,15887690,963,963,963,963,0
|
|
20241007,115400,15887690,963,963,963,957,3
|
|
20241007,115300,15884807,957,957,957,957,2
|
|
20241007,115200,15882893,963,958,963,957,3
|
|
20241007,115100,15880015,963,963,963,963,0
|
|
20241007,115000,15880015,963,963,963,963,0
|
|
20241007,114900,15880015,963,963,963,963,1
|
|
20241007,114800,15879052,957,957,957,957,0
|
|
20241007,114700,15879052,957,957,957,957,0
|
|
20241007,114600,15879052,957,957,957,957,0
|
|
20241007,114500,15879052,957,959,963,957,72
|
|
20241007,114400,15810139,963,963,963,963,0
|
|
20241007,114300,15810139,963,960,963,957,4801
|
|
20241007,114200,11213424,963,963,963,963,0
|
|
20241007,114100,11213424,963,963,963,963,0
|
|
20241007,114000,11213424,963,963,963,963,0
|
|
20241007,113900,11213424,963,963,963,963,0
|
|
20241007,113800,11213424,963,963,963,963,0
|
|
20241007,113700,11213424,963,963,963,963,0
|
|
20241007,113600,11213424,963,963,963,963,0
|
|
20241007,113500,11213424,963,963,963,963,0
|
|
20241007,113400,11213424,963,958,963,958,667
|
|
20241007,113300,10574433,963,963,963,963,1
|
|
20241007,113200,10573470,958,960,960,958,1000
|
|
20241007,113100,9615207,963,963,963,963,0
|
|
20241007,113000,9615207,963,963,963,963,10
|
|
20241007,112900,9605577,963,963,963,963,0
|
|
20241007,112800,9605577,963,963,963,963,7
|
|
20241007,112700,9598836,963,963,963,963,0
|
|
20241007,112600,9598836,963,963,963,963,0
|
|
20241007,112500,9598836,963,963,963,963,0
|
|
20241007,112400,9598836,963,963,963,963,0
|
|
20241007,112300,9598836,963,963,963,963,0
|
|
20241007,112200,9598836,963,963,963,963,0
|
|
20241007,112100,9598836,963,963,963,963,0
|
|
20241007,112000,9598836,963,963,963,963,0
|
|
20241007,111900,9598836,963,963,963,963,0
|
|
20241007,111800,9598836,963,963,963,963,0
|
|
20241007,111700,9598836,963,963,963,963,0
|
|
20241007,111600,9598836,963,963,963,963,0
|
|
20241007,111500,9598836,963,963,963,963,0
|
|
20241007,111400,9598836,963,963,963,963,396
|
|
20241007,111300,9217488,963,963,963,963,0
|
|
20241007,111200,9217488,963,963,963,963,0
|
|
20241007,111100,9217488,963,963,963,963,0
|
|
20241007,111000,9217488,963,963,963,963,0
|
|
20241007,110900,9217488,963,963,963,963,0
|
|
20241007,110800,9217488,963,960,963,958,201
|
|
20241007,110700,9024846,963,963,963,963,0
|
|
20241007,110600,9024846,963,963,963,963,0
|
|
20241007,110500,9024846,963,963,963,963,0
|
|
20241007,110400,9024846,963,963,963,963,0
|
|
20241007,110300,9024846,963,963,963,963,0
|
|
20241007,110200,9024846,963,963,963,963,0
|
|
20241007,110100,9024846,963,963,963,963,0
|
|
20241007,110000,9024846,963,963,963,963,0
|
|
20241007,105900,9024846,963,963,963,963,0
|
|
20241007,105800,9024846,963,963,963,963,0
|
|
20241007,105700,9024846,963,963,963,963,0
|
|
20241007,105600,9024846,963,963,963,963,0
|
|
20241007,105500,9024846,963,963,963,963,0
|
|
20241007,105400,9024846,963,959,963,959,491
|
|
20241007,105300,8553973,960,960,960,960,0
|
|
20241007,105200,8553973,960,960,960,960,0
|
|
20241007,105100,8553973,960,960,960,960,0
|
|
20241007,105000,8553973,960,960,960,960,10
|
|
20241007,104900,8544373,963,963,963,963,0
|
|
20241007,104800,8544373,963,963,963,963,0
|
|
20241007,104700,8544373,963,963,963,963,0
|
|
20241007,104600,8544373,963,963,963,963,0
|
|
20241007,104500,8544373,963,963,963,963,0
|
|
20241007,104400,8544373,963,963,963,963,0
|
|
20241007,104300,8544373,963,963,963,963,0
|
|
20241007,104200,8544373,963,963,963,963,0
|
|
20241007,104100,8544373,963,963,963,963,1
|
|
20241007,104000,8543410,958,960,960,958,996
|
|
20241007,103900,7588623,961,961,961,961,218
|
|
20241007,103800,7379125,963,963,963,963,0
|
|
20241007,103700,7379125,963,963,963,963,0
|
|
20241007,103600,7379125,963,963,963,963,0
|
|
20241007,103500,7379125,963,963,963,963,10
|
|
20241007,103400,7369495,964,964,964,964,0
|
|
20241007,103300,7369495,964,964,964,964,0
|
|
20241007,103200,7369495,964,964,964,964,0
|
|
20241007,103100,7369495,964,964,964,964,0
|
|
20241007,103000,7369495,964,964,964,964,0
|
|
20241007,102900,7369495,964,964,964,964,0
|
|
20241007,102800,7369495,964,964,964,964,0
|
|
20241007,102700,7369495,964,964,964,964,500
|
|
20241007,102600,6887495,964,964,964,964,0
|
|
20241007,102500,6887495,964,964,964,964,0
|
|
20241007,102400,6887495,964,964,964,964,0
|
|
20241007,102300,6887495,964,964,964,964,0
|
|
20241007,102200,6887495,964,964,964,964,0
|
|
20241007,102100,6887495,964,964,964,964,0
|
|
20241007,102000,6887495,964,964,964,964,0
|
|
20241007,101900,6887495,964,964,964,964,1290
|
|
20241007,101800,5643935,964,961,964,961,1049
|
|
20241007,101700,4632846,963,962,963,962,555
|
|
20241007,101600,4098384,960,960,960,960,0
|
|
20241007,101500,4098384,960,960,960,960,0
|
|
20241007,101400,4098384,960,960,960,960,0
|
|
20241007,101300,4098384,960,960,960,960,0
|
|
20241007,101200,4098384,960,960,960,960,0
|
|
20241007,101100,4098384,960,960,960,960,40
|
|
20241007,101000,4059984,960,960,960,960,200
|
|
20241007,100900,3867984,962,962,962,962,0
|
|
20241007,100800,3867984,962,962,962,962,0
|
|
20241007,100700,3867984,962,962,962,962,0
|
|
20241007,100600,3867984,962,962,962,962,8
|
|
20241007,100500,3860288,963,963,963,963,13
|
|
20241007,100400,3847769,963,963,963,963,10
|
|
20241007,100300,3838139,963,963,963,963,1123
|
|
20241007,100200,2756690,963,963,963,963,0
|
|
20241007,100100,2756690,963,963,963,963,1
|
|
20241007,100000,2755727,963,963,963,963,0
|
|
20241007,095900,2755727,963,963,963,963,0
|
|
20241007,095800,2755727,963,963,963,963,30
|
|
20241007,095700,2726837,963,963,963,963,1
|
|
20241007,095600,2725874,963,963,963,963,0
|
|
20241007,095500,2725874,963,963,963,963,0
|
|
20241007,095400,2725874,963,963,963,963,0
|
|
20241007,095300,2725874,963,963,963,963,0
|
|
20241007,095200,2725874,963,963,963,963,70
|
|
20241007,095100,2658464,963,963,963,963,0
|
|
20241007,095000,2658464,963,963,963,963,0
|
|
20241007,094900,2658464,963,963,963,963,0
|
|
20241007,094800,2658464,963,963,963,963,0
|
|
20241007,094700,2658464,963,963,963,963,2
|
|
20241007,094600,2656538,963,963,963,963,13
|
|
20241007,094500,2644019,963,963,963,963,10
|
|
20241007,094400,2634389,963,963,963,963,1
|
|
20241007,094300,2633426,963,963,963,963,0
|
|
20241007,094200,2633426,963,963,963,963,0
|
|
20241007,094100,2633426,963,963,963,963,0
|
|
20241007,094000,2633426,963,963,963,963,0
|
|
20241007,093900,2633426,963,963,963,963,0
|
|
20241007,093800,2633426,963,959,963,959,3
|
|
20241007,093700,2630545,963,963,963,963,0
|
|
20241007,093600,2630545,963,963,963,963,0
|
|
20241007,093500,2630545,963,963,963,963,1
|
|
20241007,093400,2629582,962,964,964,962,102
|
|
20241007,093300,2531294,964,962,964,962,2
|
|
20241007,093200,2529368,958,958,958,958,0
|
|
20241007,093100,2529368,958,958,958,958,0
|
|
20241007,093000,2529368,958,958,958,958,0
|
|
20241007,092900,2529368,958,958,958,958,1
|
|
20241007,092800,2528410,958,958,958,958,0
|
|
20241007,092700,2528410,958,958,958,958,0
|
|
20241007,092600,2528410,958,958,958,958,1
|
|
20241007,092500,2527452,959,959,959,959,1
|
|
20241007,092400,2526493,963,963,963,963,0
|
|
20241007,092300,2526493,963,963,963,963,0
|
|
20241007,092200,2526493,963,963,963,963,0
|
|
20241007,092100,2526493,963,963,963,963,37
|
|
20241007,092000,2490862,963,963,963,963,0
|
|
20241007,091900,2490862,963,963,963,963,0
|
|
20241007,091800,2490862,963,963,963,963,0
|
|
20241007,091700,2490862,963,963,963,963,0
|
|
20241007,091600,2490862,963,963,963,963,1
|
|
20241007,091500,2489899,963,957,963,956,1250
|
|
20241007,091400,1293949,964,964,964,964,2
|
|
20241007,091300,1292021,964,964,964,964,0
|
|
20241007,091200,1292021,964,964,964,964,0
|
|
20241007,091100,1292021,964,964,964,964,0
|
|
20241007,091000,1292021,964,964,964,964,0
|
|
20241007,090900,1292021,964,964,964,964,0
|
|
20241007,090800,1292021,964,964,964,964,0
|
|
20241007,090700,1292021,964,957,964,957,528
|
|
20241007,090600,786718,964,964,964,964,0
|
|
20241007,090500,786718,964,964,964,964,1
|
|
20241007,090400,785754,957,958,964,957,8
|
|
20241007,090300,778090,964,964,964,964,0
|
|
20241007,090200,778090,964,959,964,955,113
|
|
20241007,090100,669967,963,960,963,960,4
|
|
20241007,090000,666124,964,964,964,964,691
|