578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,183500,24713760,573,573,573,573,1611
|
|
20241017,183400,24713760,573,573,573,573,0
|
|
20241017,183300,24713760,573,573,573,573,0
|
|
20241017,183200,24713760,573,573,573,573,0
|
|
20241017,183100,24713760,573,573,573,573,0
|
|
20241017,183000,24713760,573,573,573,573,0
|
|
20241017,182900,24713760,573,573,573,573,0
|
|
20241017,182800,24713760,573,573,573,573,0
|
|
20241017,182700,24713760,573,573,573,573,0
|
|
20241017,182600,24713760,573,573,573,573,0
|
|
20241017,182500,24713760,573,573,573,573,0
|
|
20241017,182400,24713760,573,573,573,573,0
|
|
20241017,182300,24713760,573,573,573,573,0
|
|
20241017,182200,24713760,573,573,573,573,0
|
|
20241017,182100,24713760,573,573,573,573,0
|
|
20241017,182000,24713760,573,573,573,573,0
|
|
20241017,181900,24713760,573,573,573,573,0
|
|
20241017,181800,24713760,573,573,573,573,0
|
|
20241017,181700,24713760,573,573,573,573,0
|
|
20241017,181600,24713760,573,573,573,573,0
|
|
20241017,181500,24713760,573,573,573,573,0
|
|
20241017,181400,24713760,573,573,573,573,0
|
|
20241017,181300,24713760,573,573,573,573,0
|
|
20241017,181200,24713760,573,573,573,573,0
|
|
20241017,181100,24713760,573,573,573,573,0
|
|
20241017,181000,24713760,573,573,573,573,0
|
|
20241017,180900,24713760,573,573,573,573,0
|
|
20241017,180800,24713760,573,573,573,573,0
|
|
20241017,180700,24713760,573,573,573,573,0
|
|
20241017,180600,24713760,573,573,573,573,0
|
|
20241017,180500,24713760,573,573,573,573,1611
|
|
20241017,180400,24713760,573,573,573,573,0
|
|
20241017,180300,24713760,573,573,573,573,0
|
|
20241017,180200,24713760,573,573,573,573,0
|
|
20241017,180100,24713760,573,573,573,573,0
|
|
20241017,180000,24713760,573,573,573,573,0
|
|
20241017,175900,24713760,573,573,573,573,0
|
|
20241017,175800,24713760,573,573,573,573,0
|
|
20241017,175700,24713760,573,573,573,573,0
|
|
20241017,175600,24713760,573,573,573,573,0
|
|
20241017,175500,24713760,573,573,573,573,0
|
|
20241017,175400,24713760,573,573,573,573,0
|
|
20241017,175300,24713760,573,573,573,573,0
|
|
20241017,175200,24713760,573,573,573,573,0
|
|
20241017,175100,24713760,573,573,573,573,0
|
|
20241017,175000,24713760,573,573,573,573,0
|
|
20241017,174900,24713760,573,573,573,573,0
|
|
20241017,174800,24713760,573,573,573,573,0
|
|
20241017,174700,24713760,573,573,573,573,0
|
|
20241017,174600,24713760,573,573,573,573,0
|
|
20241017,174500,24713760,573,573,573,573,0
|
|
20241017,174400,24713760,573,573,573,573,0
|
|
20241017,174300,24713760,573,573,573,573,0
|
|
20241017,174200,24713760,573,573,573,573,0
|
|
20241017,174100,24713760,573,573,573,573,0
|
|
20241017,174000,24713760,573,573,573,573,0
|
|
20241017,173900,24713760,573,573,573,573,0
|
|
20241017,173800,24713760,573,573,573,573,0
|
|
20241017,173700,24713760,573,573,573,573,0
|
|
20241017,173600,24713760,573,573,573,573,0
|
|
20241017,173500,24713760,573,573,573,573,1611
|
|
20241017,173400,24713760,573,573,573,573,0
|
|
20241017,173300,24713760,573,573,573,573,0
|
|
20241017,173200,24713760,573,573,573,573,0
|
|
20241017,173100,24713760,573,573,573,573,0
|
|
20241017,173000,24713760,573,573,573,573,0
|
|
20241017,172900,24713760,573,573,573,573,0
|
|
20241017,172800,24713760,573,573,573,573,0
|
|
20241017,172700,24713760,573,573,573,573,0
|
|
20241017,172600,24713760,573,573,573,573,0
|
|
20241017,172500,24713760,573,573,573,573,0
|
|
20241017,172400,24713760,573,573,573,573,0
|
|
20241017,172300,24713760,573,573,573,573,0
|
|
20241017,172200,24713760,573,573,573,573,0
|
|
20241017,172100,24713760,573,573,573,573,0
|
|
20241017,172000,24713760,573,573,573,573,0
|
|
20241017,171900,24713760,573,573,573,573,0
|
|
20241017,171800,24713760,573,573,573,573,0
|
|
20241017,171700,24713760,573,573,573,573,0
|
|
20241017,171600,24713760,573,573,573,573,0
|
|
20241017,171500,24713760,573,573,573,573,0
|
|
20241017,171400,24713760,573,573,573,573,0
|
|
20241017,171300,24713760,573,573,573,573,0
|
|
20241017,171200,24713760,573,573,573,573,0
|
|
20241017,171100,24713760,573,573,573,573,0
|
|
20241017,171000,24713760,573,573,573,573,0
|
|
20241017,170900,24713760,573,573,573,573,0
|
|
20241017,170800,24713760,573,573,573,573,0
|
|
20241017,170700,24713760,573,573,573,573,0
|
|
20241017,170600,24713760,573,573,573,573,0
|
|
20241017,170500,24713760,573,573,573,573,1611
|
|
20241017,170400,24713760,573,573,573,573,0
|
|
20241017,170300,24713760,573,573,573,573,0
|
|
20241017,170200,24713760,573,573,573,573,0
|
|
20241017,170100,24713760,573,573,573,573,0
|
|
20241017,170000,24713760,573,573,573,573,0
|
|
20241017,165900,24713760,573,573,573,573,0
|
|
20241017,165800,24713760,573,573,573,573,0
|
|
20241017,165700,24713760,573,573,573,573,0
|
|
20241017,165600,24713760,573,573,573,573,0
|
|
20241017,165500,24713760,573,573,573,573,0
|
|
20241017,165400,24713760,573,573,573,573,0
|
|
20241017,165300,24713760,573,573,573,573,0
|
|
20241017,165200,24713760,573,573,573,573,0
|
|
20241017,165100,24713760,573,573,573,573,0
|
|
20241017,165000,24713760,573,573,573,573,0
|
|
20241017,164900,24713760,573,573,573,573,0
|
|
20241017,164800,24713760,573,573,573,573,0
|
|
20241017,164700,24713760,573,573,573,573,0
|
|
20241017,164600,24713760,573,573,573,573,0
|
|
20241017,164500,24713760,573,573,573,573,0
|
|
20241017,164400,24713760,573,573,573,573,0
|
|
20241017,164300,24713760,573,573,573,573,0
|
|
20241017,164200,24713760,573,573,573,573,0
|
|
20241017,164100,24713760,573,573,573,573,0
|
|
20241017,164000,24713760,573,573,573,573,0
|
|
20241017,163900,24713760,573,573,573,573,0
|
|
20241017,163800,24713760,573,573,573,573,0
|
|
20241017,163700,24713760,573,573,573,573,0
|
|
20241017,163600,24713760,573,573,573,573,0
|
|
20241017,163500,24713760,573,573,573,573,1611
|
|
20241017,163400,24713760,573,573,573,573,0
|
|
20241017,163300,24713760,573,573,573,573,0
|
|
20241017,163200,24713760,573,573,573,573,0
|
|
20241017,163100,24713760,573,573,573,573,0
|
|
20241017,163000,24713760,573,573,573,573,0
|
|
20241017,162900,24713760,573,573,573,573,0
|
|
20241017,162800,24713760,573,573,573,573,0
|
|
20241017,162700,24713760,573,573,573,573,0
|
|
20241017,162600,24713760,573,573,573,573,0
|
|
20241017,162500,24713760,573,573,573,573,0
|
|
20241017,162400,24713760,573,573,573,573,0
|
|
20241017,162300,24713760,573,573,573,573,0
|
|
20241017,162200,24713760,573,573,573,573,0
|
|
20241017,162100,24713760,573,573,573,573,0
|
|
20241017,162000,24713760,573,573,573,573,0
|
|
20241017,161900,24713760,573,573,573,573,0
|
|
20241017,161800,24713760,573,573,573,573,0
|
|
20241017,161700,24713760,573,573,573,573,0
|
|
20241017,161600,24713760,573,573,573,573,0
|
|
20241017,161500,24713760,573,573,573,573,0
|
|
20241017,161400,24713760,573,573,573,573,0
|
|
20241017,161300,24713760,573,573,573,573,0
|
|
20241017,161200,24713760,573,573,573,573,0
|
|
20241017,161100,24713760,573,573,573,573,0
|
|
20241017,161000,24713760,573,573,573,573,0
|
|
20241017,160900,24713760,573,573,573,573,0
|
|
20241017,160800,24713760,573,573,573,573,0
|
|
20241017,160700,24713760,573,573,573,573,0
|
|
20241017,160600,24713760,573,573,573,573,0
|
|
20241017,160500,24713760,573,573,573,573,1611
|
|
20241017,160400,24713760,573,573,573,573,0
|
|
20241017,160300,24713760,573,573,573,573,0
|
|
20241017,160200,24713760,573,573,573,573,0
|
|
20241017,160100,24713760,573,573,573,573,0
|
|
20241017,160000,24713760,573,573,573,573,0
|
|
20241017,155900,24713760,573,573,573,573,0
|
|
20241017,155800,24713760,573,573,573,573,0
|
|
20241017,155700,24713760,573,573,573,573,0
|
|
20241017,155600,24713760,573,573,573,573,0
|
|
20241017,155500,24713760,573,573,573,573,0
|
|
20241017,155400,24713760,573,573,573,573,0
|
|
20241017,155300,24713760,573,573,573,573,0
|
|
20241017,155200,24713760,573,573,573,573,0
|
|
20241017,155100,24713760,573,573,573,573,0
|
|
20241017,155000,24713760,573,573,573,573,0
|
|
20241017,154900,24713760,573,573,573,573,0
|
|
20241017,154800,24713760,573,573,573,573,0
|
|
20241017,154700,24713760,573,573,573,573,0
|
|
20241017,154600,24713760,573,573,573,573,0
|
|
20241017,154500,24713760,573,573,573,573,0
|
|
20241017,154400,24713760,573,573,573,573,0
|
|
20241017,154300,24713760,573,573,573,573,0
|
|
20241017,154200,24713760,573,573,573,573,0
|
|
20241017,154100,24713760,573,573,573,573,0
|
|
20241017,154000,24713760,573,573,573,573,0
|
|
20241017,153900,24713760,573,573,573,573,0
|
|
20241017,153800,24713760,573,573,573,573,0
|
|
20241017,153700,24713760,573,573,573,573,0
|
|
20241017,153600,24713760,573,573,573,573,0
|
|
20241017,153500,24713760,573,573,573,573,1611
|
|
20241017,153400,24713760,573,573,573,573,0
|
|
20241017,153300,24713760,573,573,573,573,0
|
|
20241017,153200,24713760,573,573,573,573,0
|
|
20241017,153100,24713760,573,573,573,573,0
|
|
20241017,153000,24713760,573,573,573,573,1611
|
|
20241017,152900,23790657,572,572,572,572,0
|
|
20241017,152800,23790657,572,572,572,572,0
|
|
20241017,152700,23790657,572,572,572,572,0
|
|
20241017,152600,23790657,572,572,572,572,0
|
|
20241017,152500,23790657,572,572,572,572,0
|
|
20241017,152400,23790657,572,572,572,572,0
|
|
20241017,152300,23790657,572,572,572,572,0
|
|
20241017,152200,23790657,572,572,572,572,0
|
|
20241017,152100,23790657,572,572,572,572,0
|
|
20241017,152000,23790657,572,572,572,572,0
|
|
20241017,151900,23790657,572,572,572,572,0
|
|
20241017,151800,23790657,572,572,572,572,0
|
|
20241017,151700,23790657,572,572,572,572,2
|
|
20241017,151600,23789513,572,572,572,572,0
|
|
20241017,151500,23789513,572,572,572,572,0
|
|
20241017,151400,23789513,572,572,572,572,0
|
|
20241017,151300,23789513,572,572,572,572,0
|
|
20241017,151200,23789513,572,572,572,572,0
|
|
20241017,151100,23789513,572,572,572,572,0
|
|
20241017,151000,23789513,572,572,572,572,0
|
|
20241017,150900,23789513,572,572,572,572,290
|
|
20241017,150800,23623633,574,574,574,574,1
|
|
20241017,150700,23623059,572,572,572,572,0
|
|
20241017,150600,23623059,572,572,572,572,200
|
|
20241017,150500,23508659,572,572,572,572,0
|
|
20241017,150400,23508659,572,572,572,572,0
|
|
20241017,150300,23508659,572,572,572,572,0
|
|
20241017,150200,23508659,572,572,572,572,0
|
|
20241017,150100,23508659,572,572,572,572,50
|
|
20241017,150000,23480059,572,572,572,572,58
|
|
20241017,145900,23446883,572,572,572,572,0
|
|
20241017,145800,23446883,572,572,572,572,0
|
|
20241017,145700,23446883,572,572,572,572,1
|
|
20241017,145600,23446311,573,573,573,573,1
|
|
20241017,145500,23445738,572,572,572,572,0
|
|
20241017,145400,23445738,572,573,573,572,192
|
|
20241017,145300,23335723,573,573,573,573,0
|
|
20241017,145200,23335723,573,573,573,573,0
|
|
20241017,145100,23335723,573,573,573,573,1
|
|
20241017,145000,23335150,574,574,574,574,0
|
|
20241017,144900,23335150,574,574,574,574,0
|
|
20241017,144800,23335150,574,574,574,574,0
|
|
20241017,144700,23335150,574,574,574,574,1
|
|
20241017,144600,23334576,574,574,574,574,0
|
|
20241017,144500,23334576,574,574,574,574,0
|
|
20241017,144400,23334576,574,574,574,574,1
|
|
20241017,144300,23334002,573,573,573,573,0
|
|
20241017,144200,23334002,573,573,573,573,0
|
|
20241017,144100,23334002,573,573,573,573,170
|
|
20241017,144000,23236592,573,573,573,573,0
|
|
20241017,143900,23236592,573,573,573,573,0
|
|
20241017,143800,23236592,573,574,574,573,10
|
|
20241017,143700,23230861,573,573,573,573,0
|
|
20241017,143600,23230861,573,573,573,573,1
|
|
20241017,143500,23230288,574,573,574,573,2
|
|
20241017,143400,23229141,574,574,574,574,0
|
|
20241017,143300,23229141,574,574,574,574,1
|
|
20241017,143200,23228567,573,573,573,573,1
|
|
20241017,143100,23227994,574,574,574,574,0
|
|
20241017,143000,23227994,574,574,574,574,0
|
|
20241017,142900,23227994,574,574,574,574,0
|
|
20241017,142800,23227994,574,574,574,574,0
|
|
20241017,142700,23227994,574,574,574,574,0
|
|
20241017,142600,23227994,574,574,574,574,0
|
|
20241017,142500,23227994,574,574,574,574,0
|
|
20241017,142400,23227994,574,574,574,574,0
|
|
20241017,142300,23227994,574,574,574,574,0
|
|
20241017,142200,23227994,574,574,574,574,0
|
|
20241017,142100,23227994,574,573,574,573,238
|
|
20241017,142000,23091619,574,573,574,573,2
|
|
20241017,141900,23090472,574,574,574,574,0
|
|
20241017,141800,23090472,574,573,574,573,9
|
|
20241017,141700,23085307,574,574,574,574,0
|
|
20241017,141600,23085307,574,574,574,574,0
|
|
20241017,141500,23085307,574,574,574,574,0
|
|
20241017,141400,23085307,574,573,574,573,2
|
|
20241017,141300,23084160,571,572,572,571,22
|
|
20241017,141200,23071587,572,574,575,572,139
|
|
20241017,141100,22991776,574,573,585,573,7852
|
|
20241017,141000,18438267,572,573,573,572,22
|
|
20241017,140900,18425663,573,573,573,573,0
|
|
20241017,140800,18425663,573,573,573,573,0
|
|
20241017,140700,18425663,573,573,573,573,0
|
|
20241017,140600,18425663,573,573,573,573,0
|
|
20241017,140500,18425663,573,573,573,573,0
|
|
20241017,140400,18425663,573,573,573,573,0
|
|
20241017,140300,18425663,573,573,573,573,0
|
|
20241017,140200,18425663,573,573,573,573,0
|
|
20241017,140100,18425663,573,573,573,573,0
|
|
20241017,140000,18425663,573,573,573,573,0
|
|
20241017,135900,18425663,573,573,573,573,0
|
|
20241017,135800,18425663,573,573,573,573,0
|
|
20241017,135700,18425663,573,573,573,573,0
|
|
20241017,135600,18425663,573,573,573,573,0
|
|
20241017,135500,18425663,573,573,573,573,0
|
|
20241017,135400,18425663,573,573,573,573,0
|
|
20241017,135300,18425663,573,573,573,573,0
|
|
20241017,135200,18425663,573,573,573,573,0
|
|
20241017,135100,18425663,573,573,573,573,0
|
|
20241017,135000,18425663,573,573,573,573,0
|
|
20241017,134900,18425663,573,573,573,573,0
|
|
20241017,134800,18425663,573,573,573,573,0
|
|
20241017,134700,18425663,573,573,573,573,0
|
|
20241017,134600,18425663,573,573,573,573,0
|
|
20241017,134500,18425663,573,573,573,573,0
|
|
20241017,134400,18425663,573,573,573,573,0
|
|
20241017,134300,18425663,573,573,573,573,0
|
|
20241017,134200,18425663,573,573,573,573,190
|
|
20241017,134100,18316793,573,573,573,573,0
|
|
20241017,134000,18316793,573,573,573,573,0
|
|
20241017,133900,18316793,573,573,573,573,0
|
|
20241017,133800,18316793,573,573,573,573,0
|
|
20241017,133700,18316793,573,573,573,573,0
|
|
20241017,133600,18316793,573,573,573,573,0
|
|
20241017,133500,18316793,573,573,573,573,0
|
|
20241017,133400,18316793,573,573,573,573,0
|
|
20241017,133300,18316793,573,573,573,573,0
|
|
20241017,133200,18316793,573,573,573,573,22
|
|
20241017,133100,18304187,573,573,573,573,0
|
|
20241017,133000,18304187,573,573,573,573,0
|
|
20241017,132900,18304187,573,573,573,573,0
|
|
20241017,132800,18304187,573,573,573,573,0
|
|
20241017,132700,18304187,573,573,573,573,0
|
|
20241017,132600,18304187,573,573,573,573,0
|
|
20241017,132500,18304187,573,573,573,573,0
|
|
20241017,132400,18304187,573,572,573,572,5
|
|
20241017,132300,18301326,571,571,571,571,0
|
|
20241017,132200,18301326,571,571,571,571,4
|
|
20241017,132100,18299042,573,573,573,573,0
|
|
20241017,132000,18299042,573,573,573,573,0
|
|
20241017,131900,18299042,573,573,573,573,0
|
|
20241017,131800,18299042,573,573,573,573,40
|
|
20241017,131700,18276122,573,573,573,573,0
|
|
20241017,131600,18276122,573,573,573,573,0
|
|
20241017,131500,18276122,573,573,573,573,0
|
|
20241017,131400,18276122,573,573,573,573,0
|
|
20241017,131300,18276122,573,573,573,573,0
|
|
20241017,131200,18276122,573,573,573,573,1
|
|
20241017,131100,18275549,572,572,572,572,0
|
|
20241017,131000,18275549,572,572,572,572,0
|
|
20241017,130900,18275549,572,572,572,572,0
|
|
20241017,130800,18275549,572,572,572,572,0
|
|
20241017,130700,18275549,572,572,572,572,0
|
|
20241017,130600,18275549,572,572,572,572,0
|
|
20241017,130500,18275549,572,572,572,572,0
|
|
20241017,130400,18275549,572,572,572,572,0
|
|
20241017,130300,18275549,572,572,572,572,0
|
|
20241017,130200,18275549,572,572,572,572,0
|
|
20241017,130100,18275549,572,572,572,572,0
|
|
20241017,130000,18275549,572,572,572,572,0
|
|
20241017,125900,18275549,572,572,572,572,0
|
|
20241017,125800,18275549,572,572,572,572,0
|
|
20241017,125700,18275549,572,572,572,572,0
|
|
20241017,125600,18275549,572,572,572,572,0
|
|
20241017,125500,18275549,572,572,572,572,0
|
|
20241017,125400,18275549,572,572,572,572,0
|
|
20241017,125300,18275549,572,572,572,572,18
|
|
20241017,125200,18265253,573,573,573,573,0
|
|
20241017,125100,18265253,573,573,573,573,0
|
|
20241017,125000,18265253,573,573,573,573,0
|
|
20241017,124900,18265253,573,573,573,573,0
|
|
20241017,124800,18265253,573,573,573,573,0
|
|
20241017,124700,18265253,573,573,573,573,0
|
|
20241017,124600,18265253,573,573,573,573,0
|
|
20241017,124500,18265253,573,573,573,573,0
|
|
20241017,124400,18265253,573,573,573,573,0
|
|
20241017,124300,18265253,573,573,573,573,0
|
|
20241017,124200,18265253,573,573,573,573,0
|
|
20241017,124100,18265253,573,573,573,573,0
|
|
20241017,124000,18265253,573,573,573,573,0
|
|
20241017,123900,18265253,573,573,573,573,0
|
|
20241017,123800,18265253,573,573,573,573,0
|
|
20241017,123700,18265253,573,573,573,573,0
|
|
20241017,123600,18265253,573,573,573,573,0
|
|
20241017,123500,18265253,573,573,573,573,0
|
|
20241017,123400,18265253,573,573,573,573,0
|
|
20241017,123300,18265253,573,573,573,573,0
|
|
20241017,123200,18265253,573,573,573,573,0
|
|
20241017,123100,18265253,573,573,573,573,0
|
|
20241017,123000,18265253,573,573,573,573,0
|
|
20241017,122900,18265253,573,573,573,573,0
|
|
20241017,122800,18265253,573,573,573,573,0
|
|
20241017,122700,18265253,573,573,573,573,0
|
|
20241017,122600,18265253,573,573,573,573,0
|
|
20241017,122500,18265253,573,573,573,573,0
|
|
20241017,122400,18265253,573,573,573,573,0
|
|
20241017,122300,18265253,573,573,573,573,0
|
|
20241017,122200,18265253,573,573,573,573,1
|
|
20241017,122100,18264680,572,573,573,572,19
|
|
20241017,122000,18253811,573,573,573,573,1
|
|
20241017,121900,18253238,572,572,572,572,35
|
|
20241017,121800,18233218,572,572,572,572,0
|
|
20241017,121700,18233218,572,572,572,572,0
|
|
20241017,121600,18233218,572,572,572,572,0
|
|
20241017,121500,18233218,572,571,572,571,2
|
|
20241017,121400,18232075,570,570,570,570,0
|
|
20241017,121300,18232075,570,570,570,570,305
|
|
20241017,121200,18058225,569,570,570,569,18
|
|
20241017,121100,18047966,570,570,570,570,0
|
|
20241017,121000,18047966,570,570,570,570,0
|
|
20241017,120900,18047966,570,570,570,570,0
|
|
20241017,120800,18047966,570,570,570,570,0
|
|
20241017,120700,18047966,570,570,570,570,0
|
|
20241017,120600,18047966,570,570,570,570,0
|
|
20241017,120500,18047966,570,570,570,570,1
|
|
20241017,120400,18047396,569,569,569,569,0
|
|
20241017,120300,18047396,569,569,569,569,0
|
|
20241017,120200,18047396,569,569,569,569,0
|
|
20241017,120100,18047396,569,569,569,569,0
|
|
20241017,120000,18047396,569,569,569,569,0
|
|
20241017,115900,18047396,569,569,569,569,0
|
|
20241017,115800,18047396,569,569,569,569,0
|
|
20241017,115700,18047396,569,569,569,569,0
|
|
20241017,115600,18047396,569,569,569,569,0
|
|
20241017,115500,18047396,569,569,569,569,0
|
|
20241017,115400,18047396,569,569,569,569,0
|
|
20241017,115300,18047396,569,569,569,569,7
|
|
20241017,115200,18043413,569,569,569,569,0
|
|
20241017,115100,18043413,569,569,569,569,0
|
|
20241017,115000,18043413,569,569,569,569,0
|
|
20241017,114900,18043413,569,569,569,569,0
|
|
20241017,114800,18043413,569,569,569,569,0
|
|
20241017,114700,18043413,569,569,569,569,0
|
|
20241017,114600,18043413,569,569,569,569,0
|
|
20241017,114500,18043413,569,569,569,569,0
|
|
20241017,114400,18043413,569,569,569,569,0
|
|
20241017,114300,18043413,569,569,569,569,0
|
|
20241017,114200,18043413,569,569,569,568,16
|
|
20241017,114100,18034310,568,568,568,568,0
|
|
20241017,114000,18034310,568,568,568,568,0
|
|
20241017,113900,18034310,568,568,568,568,0
|
|
20241017,113800,18034310,568,568,568,568,0
|
|
20241017,113700,18034310,568,568,568,568,0
|
|
20241017,113600,18034310,568,568,568,568,0
|
|
20241017,113500,18034310,568,568,568,568,0
|
|
20241017,113400,18034310,568,568,568,568,0
|
|
20241017,113300,18034310,568,568,568,568,1
|
|
20241017,113200,18033742,570,570,570,570,0
|
|
20241017,113100,18033742,570,570,570,570,0
|
|
20241017,113000,18033742,570,570,570,570,0
|
|
20241017,112900,18033742,570,570,570,570,0
|
|
20241017,112800,18033742,570,570,570,570,0
|
|
20241017,112700,18033742,570,570,570,570,0
|
|
20241017,112600,18033742,570,570,570,570,0
|
|
20241017,112500,18033742,570,570,570,570,0
|
|
20241017,112400,18033742,570,570,570,570,0
|
|
20241017,112300,18033742,570,570,570,570,0
|
|
20241017,112200,18033742,570,570,570,570,0
|
|
20241017,112100,18033742,570,570,570,570,0
|
|
20241017,112000,18033742,570,570,570,570,0
|
|
20241017,111900,18033742,570,570,570,570,0
|
|
20241017,111800,18033742,570,570,570,570,0
|
|
20241017,111700,18033742,570,570,570,570,0
|
|
20241017,111600,18033742,570,570,570,570,0
|
|
20241017,111500,18033742,570,570,570,570,0
|
|
20241017,111400,18033742,570,570,570,570,0
|
|
20241017,111300,18033742,570,570,570,570,0
|
|
20241017,111200,18033742,570,570,570,570,0
|
|
20241017,111100,18033742,570,570,570,570,0
|
|
20241017,111000,18033742,570,570,570,570,0
|
|
20241017,110900,18033742,570,570,570,570,0
|
|
20241017,110800,18033742,570,570,570,570,0
|
|
20241017,110700,18033742,570,569,574,567,6799
|
|
20241017,110600,14166037,568,568,568,568,0
|
|
20241017,110500,14166037,568,568,568,568,0
|
|
20241017,110400,14166037,568,568,568,568,0
|
|
20241017,110300,14166037,568,568,568,568,0
|
|
20241017,110200,14166037,568,568,568,568,0
|
|
20241017,110100,14166037,568,568,568,568,0
|
|
20241017,110000,14166037,568,568,568,568,0
|
|
20241017,105900,14166037,568,568,568,568,0
|
|
20241017,105800,14166037,568,568,568,568,0
|
|
20241017,105700,14166037,568,568,568,568,0
|
|
20241017,105600,14166037,568,568,568,568,0
|
|
20241017,105500,14166037,568,568,568,568,0
|
|
20241017,105400,14166037,568,568,568,568,0
|
|
20241017,105300,14166037,568,571,571,568,335
|
|
20241017,105200,13974842,569,569,569,569,11
|
|
20241017,105100,13968583,569,569,569,569,26
|
|
20241017,105000,13953789,569,569,569,569,13
|
|
20241017,104900,13946392,569,569,569,569,10
|
|
20241017,104800,13940702,569,569,569,569,13
|
|
20241017,104700,13933305,569,569,569,569,0
|
|
20241017,104600,13933305,569,569,569,569,0
|
|
20241017,104500,13933305,569,569,569,569,0
|
|
20241017,104400,13933305,569,569,569,569,0
|
|
20241017,104300,13933305,569,569,569,569,0
|
|
20241017,104200,13933305,569,569,569,569,0
|
|
20241017,104100,13933305,569,569,569,569,0
|
|
20241017,104000,13933305,569,569,569,569,0
|
|
20241017,103900,13933305,569,569,569,569,0
|
|
20241017,103800,13933305,569,569,569,569,0
|
|
20241017,103700,13933305,569,569,569,569,0
|
|
20241017,103600,13933305,569,569,569,569,3
|
|
20241017,103500,13931598,569,569,569,569,2700
|
|
20241017,103400,12395298,568,568,568,568,0
|
|
20241017,103300,12395298,568,568,568,568,1
|
|
20241017,103200,12394730,568,568,568,568,0
|
|
20241017,103100,12394730,568,568,568,568,0
|
|
20241017,103000,12394730,568,568,568,568,0
|
|
20241017,102900,12394730,568,568,568,568,0
|
|
20241017,102800,12394730,568,568,568,568,0
|
|
20241017,102700,12394730,568,569,569,568,20
|
|
20241017,102600,12383352,569,569,569,569,0
|
|
20241017,102500,12383352,569,569,569,569,0
|
|
20241017,102400,12383352,569,569,569,569,0
|
|
20241017,102300,12383352,569,569,569,569,0
|
|
20241017,102200,12383352,569,569,569,569,0
|
|
20241017,102100,12383352,569,569,569,569,3
|
|
20241017,102000,12381645,569,569,569,569,0
|
|
20241017,101900,12381645,569,569,569,569,0
|
|
20241017,101800,12381645,569,569,569,569,0
|
|
20241017,101700,12381645,569,569,569,569,0
|
|
20241017,101600,12381645,569,569,569,569,0
|
|
20241017,101500,12381645,569,569,569,569,0
|
|
20241017,101400,12381645,569,569,569,569,0
|
|
20241017,101300,12381645,569,569,569,569,0
|
|
20241017,101200,12381645,569,569,569,569,20
|
|
20241017,101100,12370265,569,569,569,569,3
|
|
20241017,101000,12368558,569,569,569,569,0
|
|
20241017,100900,12368558,569,569,569,569,60
|
|
20241017,100800,12334418,569,569,569,569,10
|
|
20241017,100700,12328728,569,569,569,569,0
|
|
20241017,100600,12328728,569,569,569,569,25
|
|
20241017,100500,12314503,569,569,569,569,15
|
|
20241017,100400,12305968,569,569,569,569,0
|
|
20241017,100300,12305968,569,569,569,569,18
|
|
20241017,100200,12295726,569,569,569,569,2
|
|
20241017,100100,12294588,569,569,569,569,951
|
|
20241017,100000,11753469,569,569,569,569,5000
|
|
20241017,095900,8908469,568,568,568,568,0
|
|
20241017,095800,8908469,568,568,568,568,0
|
|
20241017,095700,8908469,568,568,568,568,0
|
|
20241017,095600,8908469,568,568,568,568,1288
|
|
20241017,095500,8176885,569,569,569,569,0
|
|
20241017,095400,8176885,569,569,569,569,1
|
|
20241017,095300,8176316,569,569,569,569,0
|
|
20241017,095200,8176316,569,569,569,569,444
|
|
20241017,095100,7923680,570,570,570,570,0
|
|
20241017,095000,7923680,570,570,570,570,0
|
|
20241017,094900,7923680,570,571,571,570,13
|
|
20241017,094800,7916269,572,572,572,572,0
|
|
20241017,094700,7916269,572,572,572,572,0
|
|
20241017,094600,7916269,572,572,572,572,0
|
|
20241017,094500,7916269,572,572,572,572,0
|
|
20241017,094400,7916269,572,572,572,572,0
|
|
20241017,094300,7916269,572,572,572,572,0
|
|
20241017,094200,7916269,572,572,572,572,0
|
|
20241017,094100,7916269,572,572,572,572,0
|
|
20241017,094000,7916269,572,572,572,572,0
|
|
20241017,093900,7916269,572,572,572,572,0
|
|
20241017,093800,7916269,572,572,572,572,0
|
|
20241017,093700,7916269,572,572,572,572,0
|
|
20241017,093600,7916269,572,572,572,572,0
|
|
20241017,093500,7916269,572,572,572,572,0
|
|
20241017,093400,7916269,572,572,572,572,0
|
|
20241017,093300,7916269,572,572,572,572,1
|
|
20241017,093200,7915697,572,572,572,572,1
|
|
20241017,093100,7915125,574,574,574,574,0
|
|
20241017,093000,7915125,574,574,574,574,0
|
|
20241017,092900,7915125,574,574,574,574,0
|
|
20241017,092800,7915125,574,574,574,574,0
|
|
20241017,092700,7915125,574,571,574,571,2
|
|
20241017,092600,7913980,574,571,574,571,2
|
|
20241017,092500,7912835,575,571,575,571,5
|
|
20241017,092400,7909967,569,569,569,569,0
|
|
20241017,092300,7909967,569,569,569,569,0
|
|
20241017,092200,7909967,569,568,569,568,108
|
|
20241017,092100,7848584,571,571,571,571,0
|
|
20241017,092000,7848584,571,571,571,571,0
|
|
20241017,091900,7848584,571,571,571,571,18
|
|
20241017,091800,7838306,572,572,572,572,0
|
|
20241017,091700,7838306,572,572,572,572,0
|
|
20241017,091600,7838306,572,572,572,572,700
|
|
20241017,091500,7437906,569,568,569,567,5659
|
|
20241017,091400,4220499,568,568,568,568,0
|
|
20241017,091300,4220499,568,568,568,568,0
|
|
20241017,091200,4220499,568,568,568,568,100
|
|
20241017,091100,4163699,567,568,568,567,2000
|
|
20241017,091000,3029369,568,569,569,568,3667
|
|
20241017,090900,946159,570,570,570,570,150
|
|
20241017,090800,860659,571,571,571,571,4
|
|
20241017,090700,858375,570,570,570,570,0
|
|
20241017,090600,858375,570,570,570,570,0
|
|
20241017,090500,858375,570,570,570,570,0
|
|
20241017,090400,858375,570,570,570,570,0
|
|
20241017,090300,858375,570,570,570,570,0
|
|
20241017,090200,858375,570,570,570,570,0
|
|
20241017,090100,858375,570,570,570,570,135
|
|
20241017,090000,781425,575,575,575,575,221
|