578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,183500,9072112,576,576,576,576,1455
|
|
20241018,183400,9072112,576,576,576,576,0
|
|
20241018,183300,9072112,576,576,576,576,0
|
|
20241018,183200,9072112,576,576,576,576,0
|
|
20241018,183100,9072112,576,576,576,576,0
|
|
20241018,183000,9072112,576,576,576,576,0
|
|
20241018,182900,9072112,576,576,576,576,0
|
|
20241018,182800,9072112,576,576,576,576,0
|
|
20241018,182700,9072112,576,576,576,576,0
|
|
20241018,182600,9072112,576,576,576,576,0
|
|
20241018,182500,9072112,576,576,576,576,0
|
|
20241018,182400,9072112,576,576,576,576,0
|
|
20241018,182300,9072112,576,576,576,576,0
|
|
20241018,182200,9072112,576,576,576,576,0
|
|
20241018,182100,9072112,576,576,576,576,0
|
|
20241018,182000,9072112,576,576,576,576,0
|
|
20241018,181900,9072112,576,576,576,576,0
|
|
20241018,181800,9072112,576,576,576,576,0
|
|
20241018,181700,9072112,576,576,576,576,0
|
|
20241018,181600,9072112,576,576,576,576,0
|
|
20241018,181500,9072112,576,576,576,576,0
|
|
20241018,181400,9072112,576,576,576,576,0
|
|
20241018,181300,9072112,576,576,576,576,0
|
|
20241018,181200,9072112,576,576,576,576,0
|
|
20241018,181100,9072112,576,576,576,576,0
|
|
20241018,181000,9072112,576,576,576,576,0
|
|
20241018,180900,9072112,576,576,576,576,0
|
|
20241018,180800,9072112,576,576,576,576,0
|
|
20241018,180700,9072112,576,576,576,576,0
|
|
20241018,180600,9072112,576,576,576,576,0
|
|
20241018,180500,9072112,576,576,576,576,1455
|
|
20241018,180400,9072112,576,576,576,576,0
|
|
20241018,180300,9072112,576,576,576,576,0
|
|
20241018,180200,9072112,576,576,576,576,0
|
|
20241018,180100,9072112,576,576,576,576,0
|
|
20241018,180000,9072112,576,576,576,576,0
|
|
20241018,175900,9072112,576,576,576,576,0
|
|
20241018,175800,9072112,576,576,576,576,0
|
|
20241018,175700,9072112,576,576,576,576,0
|
|
20241018,175600,9072112,576,576,576,576,0
|
|
20241018,175500,9072112,576,576,576,576,0
|
|
20241018,175400,9072112,576,576,576,576,0
|
|
20241018,175300,9072112,576,576,576,576,0
|
|
20241018,175200,9072112,576,576,576,576,0
|
|
20241018,175100,9072112,576,576,576,576,0
|
|
20241018,175000,9072112,576,576,576,576,0
|
|
20241018,174900,9072112,576,576,576,576,0
|
|
20241018,174800,9072112,576,576,576,576,0
|
|
20241018,174700,9072112,576,576,576,576,0
|
|
20241018,174600,9072112,576,576,576,576,0
|
|
20241018,174500,9072112,576,576,576,576,0
|
|
20241018,174400,9072112,576,576,576,576,0
|
|
20241018,174300,9072112,576,576,576,576,0
|
|
20241018,174200,9072112,576,576,576,576,0
|
|
20241018,174100,9072112,576,576,576,576,0
|
|
20241018,174000,9072112,576,576,576,576,0
|
|
20241018,173900,9072112,576,576,576,576,0
|
|
20241018,173800,9072112,576,576,576,576,0
|
|
20241018,173700,9072112,576,576,576,576,0
|
|
20241018,173600,9072112,576,576,576,576,0
|
|
20241018,173500,9072112,576,576,576,576,1455
|
|
20241018,173400,9072112,576,576,576,576,0
|
|
20241018,173300,9072112,576,576,576,576,0
|
|
20241018,173200,9072112,576,576,576,576,0
|
|
20241018,173100,9072112,576,576,576,576,0
|
|
20241018,173000,9072112,576,576,576,576,0
|
|
20241018,172900,9072112,576,576,576,576,0
|
|
20241018,172800,9072112,576,576,576,576,0
|
|
20241018,172700,9072112,576,576,576,576,0
|
|
20241018,172600,9072112,576,576,576,576,0
|
|
20241018,172500,9072112,576,576,576,576,0
|
|
20241018,172400,9072112,576,576,576,576,0
|
|
20241018,172300,9072112,576,576,576,576,0
|
|
20241018,172200,9072112,576,576,576,576,0
|
|
20241018,172100,9072112,576,576,576,576,0
|
|
20241018,172000,9072112,576,576,576,576,0
|
|
20241018,171900,9072112,576,576,576,576,0
|
|
20241018,171800,9072112,576,576,576,576,0
|
|
20241018,171700,9072112,576,576,576,576,0
|
|
20241018,171600,9072112,576,576,576,576,0
|
|
20241018,171500,9072112,576,576,576,576,0
|
|
20241018,171400,9072112,576,576,576,576,0
|
|
20241018,171300,9072112,576,576,576,576,0
|
|
20241018,171200,9072112,576,576,576,576,0
|
|
20241018,171100,9072112,576,576,576,576,0
|
|
20241018,171000,9072112,576,576,576,576,0
|
|
20241018,170900,9072112,576,576,576,576,0
|
|
20241018,170800,9072112,576,576,576,576,0
|
|
20241018,170700,9072112,576,576,576,576,0
|
|
20241018,170600,9072112,576,576,576,576,0
|
|
20241018,170500,9072112,576,576,576,576,1455
|
|
20241018,170400,9072112,576,576,576,576,0
|
|
20241018,170300,9072112,576,576,576,576,0
|
|
20241018,170200,9072112,576,576,576,576,0
|
|
20241018,170100,9072112,576,576,576,576,0
|
|
20241018,170000,9072112,576,576,576,576,0
|
|
20241018,165900,9072112,576,576,576,576,0
|
|
20241018,165800,9072112,576,576,576,576,0
|
|
20241018,165700,9072112,576,576,576,576,0
|
|
20241018,165600,9072112,576,576,576,576,0
|
|
20241018,165500,9072112,576,576,576,576,0
|
|
20241018,165400,9072112,576,576,576,576,0
|
|
20241018,165300,9072112,576,576,576,576,0
|
|
20241018,165200,9072112,576,576,576,576,0
|
|
20241018,165100,9072112,576,576,576,576,0
|
|
20241018,165000,9072112,576,576,576,576,0
|
|
20241018,164900,9072112,576,576,576,576,0
|
|
20241018,164800,9072112,576,576,576,576,0
|
|
20241018,164700,9072112,576,576,576,576,0
|
|
20241018,164600,9072112,576,576,576,576,0
|
|
20241018,164500,9072112,576,576,576,576,0
|
|
20241018,164400,9072112,576,576,576,576,0
|
|
20241018,164300,9072112,576,576,576,576,0
|
|
20241018,164200,9072112,576,576,576,576,0
|
|
20241018,164100,9072112,576,576,576,576,0
|
|
20241018,164000,9072112,576,576,576,576,0
|
|
20241018,163900,9072112,576,576,576,576,0
|
|
20241018,163800,9072112,576,576,576,576,0
|
|
20241018,163700,9072112,576,576,576,576,0
|
|
20241018,163600,9072112,576,576,576,576,0
|
|
20241018,163500,9072112,576,576,576,576,1455
|
|
20241018,163400,9072112,576,576,576,576,0
|
|
20241018,163300,9072112,576,576,576,576,0
|
|
20241018,163200,9072112,576,576,576,576,0
|
|
20241018,163100,9072112,576,576,576,576,0
|
|
20241018,163000,9072112,576,576,576,576,0
|
|
20241018,162900,9072112,576,576,576,576,0
|
|
20241018,162800,9072112,576,576,576,576,0
|
|
20241018,162700,9072112,576,576,576,576,0
|
|
20241018,162600,9072112,576,576,576,576,0
|
|
20241018,162500,9072112,576,576,576,576,0
|
|
20241018,162400,9072112,576,576,576,576,0
|
|
20241018,162300,9072112,576,576,576,576,0
|
|
20241018,162200,9072112,576,576,576,576,0
|
|
20241018,162100,9072112,576,576,576,576,0
|
|
20241018,162000,9072112,576,576,576,576,0
|
|
20241018,161900,9072112,576,576,576,576,0
|
|
20241018,161800,9072112,576,576,576,576,0
|
|
20241018,161700,9072112,576,576,576,576,0
|
|
20241018,161600,9072112,576,576,576,576,0
|
|
20241018,161500,9072112,576,576,576,576,0
|
|
20241018,161400,9072112,576,576,576,576,0
|
|
20241018,161300,9072112,576,576,576,576,0
|
|
20241018,161200,9072112,576,576,576,576,0
|
|
20241018,161100,9072112,576,576,576,576,0
|
|
20241018,161000,9072112,576,576,576,576,0
|
|
20241018,160900,9072112,576,576,576,576,0
|
|
20241018,160800,9072112,576,576,576,576,0
|
|
20241018,160700,9072112,576,576,576,576,0
|
|
20241018,160600,9072112,576,576,576,576,0
|
|
20241018,160500,9072112,576,576,576,576,1455
|
|
20241018,160400,9072112,576,576,576,576,0
|
|
20241018,160300,9072112,576,576,576,576,0
|
|
20241018,160200,9072112,576,576,576,576,0
|
|
20241018,160100,9072112,576,576,576,576,0
|
|
20241018,160000,9072112,576,576,576,576,0
|
|
20241018,155900,9072112,576,576,576,576,0
|
|
20241018,155800,9072112,576,576,576,576,0
|
|
20241018,155700,9072112,576,576,576,576,0
|
|
20241018,155600,9072112,576,576,576,576,0
|
|
20241018,155500,9072112,576,576,576,576,0
|
|
20241018,155400,9072112,576,576,576,576,0
|
|
20241018,155300,9072112,576,576,576,576,0
|
|
20241018,155200,9072112,576,576,576,576,0
|
|
20241018,155100,9072112,576,576,576,576,0
|
|
20241018,155000,9072112,576,576,576,576,0
|
|
20241018,154900,9072112,576,576,576,576,0
|
|
20241018,154800,9072112,576,576,576,576,0
|
|
20241018,154700,9072112,576,576,576,576,0
|
|
20241018,154600,9072112,576,576,576,576,0
|
|
20241018,154500,9072112,576,576,576,576,0
|
|
20241018,154400,9072112,576,576,576,576,0
|
|
20241018,154300,9072112,576,576,576,576,0
|
|
20241018,154200,9072112,576,576,576,576,0
|
|
20241018,154100,9072112,576,576,576,576,0
|
|
20241018,154000,9072112,576,576,576,576,0
|
|
20241018,153900,9072112,576,576,576,576,0
|
|
20241018,153800,9072112,576,576,576,576,0
|
|
20241018,153700,9072112,576,576,576,576,0
|
|
20241018,153600,9072112,576,576,576,576,0
|
|
20241018,153500,9072112,576,576,576,576,1455
|
|
20241018,153400,9072112,576,576,576,576,0
|
|
20241018,153300,9072112,576,576,576,576,0
|
|
20241018,153200,9072112,576,576,576,576,0
|
|
20241018,153100,9072112,576,576,576,576,0
|
|
20241018,153000,9072112,576,576,576,576,1455
|
|
20241018,152900,8234032,574,574,574,574,0
|
|
20241018,152800,8234032,574,574,574,574,0
|
|
20241018,152700,8234032,574,574,574,574,0
|
|
20241018,152600,8234032,574,574,574,574,0
|
|
20241018,152500,8234032,574,574,574,574,0
|
|
20241018,152400,8234032,574,574,574,574,0
|
|
20241018,152300,8234032,574,574,574,574,0
|
|
20241018,152200,8234032,574,574,574,574,0
|
|
20241018,152100,8234032,574,574,574,574,0
|
|
20241018,152000,8234032,574,574,574,574,0
|
|
20241018,151900,8234032,574,574,574,574,1
|
|
20241018,151800,8233458,573,573,573,573,13
|
|
20241018,151700,8226009,573,573,573,573,0
|
|
20241018,151600,8226009,573,573,573,573,0
|
|
20241018,151500,8226009,573,573,573,573,0
|
|
20241018,151400,8226009,573,573,573,573,0
|
|
20241018,151300,8226009,573,573,573,573,0
|
|
20241018,151200,8226009,573,573,573,573,0
|
|
20241018,151100,8226009,573,573,573,573,0
|
|
20241018,151000,8226009,573,573,573,573,61
|
|
20241018,150900,8191056,573,573,573,573,0
|
|
20241018,150800,8191056,573,573,573,573,0
|
|
20241018,150700,8191056,573,573,573,573,0
|
|
20241018,150600,8191056,573,573,573,573,0
|
|
20241018,150500,8191056,573,573,573,573,0
|
|
20241018,150400,8191056,573,573,573,573,0
|
|
20241018,150300,8191056,573,573,573,573,0
|
|
20241018,150200,8191056,573,573,573,573,0
|
|
20241018,150100,8191056,573,573,573,573,0
|
|
20241018,150000,8191056,573,573,573,573,0
|
|
20241018,145900,8191056,573,573,573,573,0
|
|
20241018,145800,8191056,573,573,573,573,0
|
|
20241018,145700,8191056,573,573,573,573,0
|
|
20241018,145600,8191056,573,573,573,573,2
|
|
20241018,145500,8189910,573,573,573,573,10
|
|
20241018,145400,8184180,574,574,574,574,0
|
|
20241018,145300,8184180,574,574,574,574,0
|
|
20241018,145200,8184180,574,574,574,574,0
|
|
20241018,145100,8184180,574,574,574,574,0
|
|
20241018,145000,8184180,574,574,574,574,6
|
|
20241018,144900,8180736,572,572,572,572,0
|
|
20241018,144800,8180736,572,572,572,572,0
|
|
20241018,144700,8180736,572,572,572,572,0
|
|
20241018,144600,8180736,572,572,572,572,0
|
|
20241018,144500,8180736,572,572,572,572,0
|
|
20241018,144400,8180736,572,572,572,572,0
|
|
20241018,144300,8180736,572,572,572,572,15
|
|
20241018,144200,8172156,573,573,573,573,0
|
|
20241018,144100,8172156,573,573,573,573,0
|
|
20241018,144000,8172156,573,573,573,573,4
|
|
20241018,143900,8169864,573,573,573,573,0
|
|
20241018,143800,8169864,573,573,573,573,0
|
|
20241018,143700,8169864,573,573,573,573,0
|
|
20241018,143600,8169864,573,573,573,573,0
|
|
20241018,143500,8169864,573,573,573,573,0
|
|
20241018,143400,8169864,573,573,573,573,1
|
|
20241018,143300,8169291,574,574,574,574,0
|
|
20241018,143200,8169291,574,574,574,574,0
|
|
20241018,143100,8169291,574,574,574,574,0
|
|
20241018,143000,8169291,574,574,574,574,0
|
|
20241018,142900,8169291,574,574,574,574,0
|
|
20241018,142800,8169291,574,574,574,574,0
|
|
20241018,142700,8169291,574,574,574,574,0
|
|
20241018,142600,8169291,574,574,574,574,0
|
|
20241018,142500,8169291,574,574,574,574,1
|
|
20241018,142400,8168717,574,574,574,574,0
|
|
20241018,142300,8168717,574,574,574,574,0
|
|
20241018,142200,8168717,574,574,574,574,0
|
|
20241018,142100,8168717,574,574,574,574,0
|
|
20241018,142000,8168717,574,574,574,574,0
|
|
20241018,141900,8168717,574,574,574,574,0
|
|
20241018,141800,8168717,574,574,574,574,1
|
|
20241018,141700,8168143,573,573,573,573,0
|
|
20241018,141600,8168143,573,573,573,573,0
|
|
20241018,141500,8168143,573,573,573,573,0
|
|
20241018,141400,8168143,573,573,573,573,0
|
|
20241018,141300,8168143,573,573,573,573,0
|
|
20241018,141200,8168143,573,573,573,573,0
|
|
20241018,141100,8168143,573,573,573,573,0
|
|
20241018,141000,8168143,573,573,573,573,0
|
|
20241018,140900,8168143,573,573,573,573,0
|
|
20241018,140800,8168143,573,573,573,573,0
|
|
20241018,140700,8168143,573,573,573,573,0
|
|
20241018,140600,8168143,573,573,573,573,0
|
|
20241018,140500,8168143,573,573,573,573,0
|
|
20241018,140400,8168143,573,573,573,573,10
|
|
20241018,140300,8162413,573,573,573,573,0
|
|
20241018,140200,8162413,573,573,573,573,0
|
|
20241018,140100,8162413,573,573,573,573,0
|
|
20241018,140000,8162413,573,573,573,573,0
|
|
20241018,135900,8162413,573,573,573,573,10
|
|
20241018,135800,8156683,573,573,573,573,0
|
|
20241018,135700,8156683,573,573,573,573,0
|
|
20241018,135600,8156683,573,573,573,573,0
|
|
20241018,135500,8156683,573,573,573,573,0
|
|
20241018,135400,8156683,573,573,573,573,1
|
|
20241018,135300,8156110,572,572,572,572,0
|
|
20241018,135200,8156110,572,572,572,572,0
|
|
20241018,135100,8156110,572,572,572,572,0
|
|
20241018,135000,8156110,572,572,572,572,0
|
|
20241018,134900,8156110,572,572,572,572,0
|
|
20241018,134800,8156110,572,572,572,572,0
|
|
20241018,134700,8156110,572,572,572,572,0
|
|
20241018,134600,8156110,572,572,572,572,0
|
|
20241018,134500,8156110,572,572,572,572,0
|
|
20241018,134400,8156110,572,572,572,572,0
|
|
20241018,134300,8156110,572,572,572,572,0
|
|
20241018,134200,8156110,572,572,572,572,0
|
|
20241018,134100,8156110,572,572,572,572,0
|
|
20241018,134000,8156110,572,572,572,572,0
|
|
20241018,133900,8156110,572,572,572,572,13
|
|
20241018,133800,8148674,572,572,572,572,0
|
|
20241018,133700,8148674,572,572,572,572,0
|
|
20241018,133600,8148674,572,572,572,572,0
|
|
20241018,133500,8148674,572,572,572,572,0
|
|
20241018,133400,8148674,572,572,572,572,0
|
|
20241018,133300,8148674,572,572,572,572,0
|
|
20241018,133200,8148674,572,572,572,572,0
|
|
20241018,133100,8148674,572,572,572,572,0
|
|
20241018,133000,8148674,572,572,572,572,0
|
|
20241018,132900,8148674,572,572,572,572,0
|
|
20241018,132800,8148674,572,572,572,572,0
|
|
20241018,132700,8148674,572,572,572,572,1
|
|
20241018,132600,8148102,572,572,572,572,0
|
|
20241018,132500,8148102,572,572,572,572,0
|
|
20241018,132400,8148102,572,572,572,572,0
|
|
20241018,132300,8148102,572,572,572,572,0
|
|
20241018,132200,8148102,572,572,572,572,0
|
|
20241018,132100,8148102,572,572,572,572,0
|
|
20241018,132000,8148102,572,572,572,572,0
|
|
20241018,131900,8148102,572,572,572,572,0
|
|
20241018,131800,8148102,572,572,572,572,0
|
|
20241018,131700,8148102,572,572,572,572,0
|
|
20241018,131600,8148102,572,572,572,572,0
|
|
20241018,131500,8148102,572,572,572,572,0
|
|
20241018,131400,8148102,572,572,572,572,0
|
|
20241018,131300,8148102,572,572,572,572,0
|
|
20241018,131200,8148102,572,572,572,572,0
|
|
20241018,131100,8148102,572,572,572,572,0
|
|
20241018,131000,8148102,572,572,572,572,1
|
|
20241018,130900,8147530,573,572,573,572,2
|
|
20241018,130800,8146385,573,573,573,573,21
|
|
20241018,130700,8134352,573,573,573,573,0
|
|
20241018,130600,8134352,573,573,573,573,0
|
|
20241018,130500,8134352,573,573,573,573,0
|
|
20241018,130400,8134352,573,573,573,573,0
|
|
20241018,130300,8134352,573,573,573,573,0
|
|
20241018,130200,8134352,573,573,573,573,0
|
|
20241018,130100,8134352,573,573,573,573,218
|
|
20241018,130000,8009438,572,572,572,572,0
|
|
20241018,125900,8009438,572,572,572,572,0
|
|
20241018,125800,8009438,572,572,572,572,0
|
|
20241018,125700,8009438,572,572,572,572,0
|
|
20241018,125600,8009438,572,572,572,572,0
|
|
20241018,125500,8009438,572,572,572,572,0
|
|
20241018,125400,8009438,572,572,572,572,0
|
|
20241018,125300,8009438,572,572,572,572,0
|
|
20241018,125200,8009438,572,572,572,572,0
|
|
20241018,125100,8009438,572,572,572,572,0
|
|
20241018,125000,8009438,572,572,572,572,0
|
|
20241018,124900,8009438,572,572,572,572,0
|
|
20241018,124800,8009438,572,572,572,572,0
|
|
20241018,124700,8009438,572,572,572,572,0
|
|
20241018,124600,8009438,572,572,572,572,0
|
|
20241018,124500,8009438,572,572,572,572,0
|
|
20241018,124400,8009438,572,572,572,572,0
|
|
20241018,124300,8009438,572,572,572,572,0
|
|
20241018,124200,8009438,572,572,572,572,0
|
|
20241018,124100,8009438,572,572,572,572,0
|
|
20241018,124000,8009438,572,572,572,572,0
|
|
20241018,123900,8009438,572,572,572,572,0
|
|
20241018,123800,8009438,572,572,572,572,0
|
|
20241018,123700,8009438,572,572,572,572,0
|
|
20241018,123600,8009438,572,572,572,572,0
|
|
20241018,123500,8009438,572,572,572,572,0
|
|
20241018,123400,8009438,572,572,572,572,0
|
|
20241018,123300,8009438,572,572,572,572,0
|
|
20241018,123200,8009438,572,572,572,572,0
|
|
20241018,123100,8009438,572,572,572,572,0
|
|
20241018,123000,8009438,572,572,572,572,0
|
|
20241018,122900,8009438,572,572,572,572,0
|
|
20241018,122800,8009438,572,572,572,572,0
|
|
20241018,122700,8009438,572,572,572,572,0
|
|
20241018,122600,8009438,572,572,572,572,0
|
|
20241018,122500,8009438,572,572,572,572,0
|
|
20241018,122400,8009438,572,572,572,572,0
|
|
20241018,122300,8009438,572,572,572,572,1
|
|
20241018,122200,8008866,574,574,574,574,0
|
|
20241018,122100,8008866,574,574,574,574,0
|
|
20241018,122000,8008866,574,574,574,574,0
|
|
20241018,121900,8008866,574,574,574,574,0
|
|
20241018,121800,8008866,574,573,574,573,9
|
|
20241018,121700,8003702,571,571,571,571,0
|
|
20241018,121600,8003702,571,571,571,571,0
|
|
20241018,121500,8003702,571,571,571,571,0
|
|
20241018,121400,8003702,571,571,571,571,49
|
|
20241018,121300,7975723,572,572,572,572,150
|
|
20241018,121200,7889923,572,572,572,572,0
|
|
20241018,121100,7889923,572,572,572,572,2000
|
|
20241018,121000,6745923,573,573,573,573,288
|
|
20241018,120900,6580899,574,574,574,574,0
|
|
20241018,120800,6580899,574,574,574,574,0
|
|
20241018,120700,6580899,574,574,574,574,0
|
|
20241018,120600,6580899,574,574,574,574,0
|
|
20241018,120500,6580899,574,574,574,574,0
|
|
20241018,120400,6580899,574,574,574,574,1
|
|
20241018,120300,6580325,575,575,575,575,0
|
|
20241018,120200,6580325,575,575,575,575,0
|
|
20241018,120100,6580325,575,575,575,575,0
|
|
20241018,120000,6580325,575,574,575,574,2
|
|
20241018,115900,6579176,573,573,573,573,0
|
|
20241018,115800,6579176,573,573,573,573,0
|
|
20241018,115700,6579176,573,573,573,573,0
|
|
20241018,115600,6579176,573,573,573,573,0
|
|
20241018,115500,6579176,573,573,573,573,0
|
|
20241018,115400,6579176,573,573,573,573,992
|
|
20241018,115300,6010760,572,572,572,572,0
|
|
20241018,115200,6010760,572,572,572,572,0
|
|
20241018,115100,6010760,572,572,572,572,0
|
|
20241018,115000,6010760,572,572,572,572,1
|
|
20241018,114900,6010188,573,573,573,573,0
|
|
20241018,114800,6010188,573,573,573,573,0
|
|
20241018,114700,6010188,573,573,573,573,8
|
|
20241018,114600,6005604,573,574,574,573,1000
|
|
20241018,114500,5431684,575,575,575,575,0
|
|
20241018,114400,5431684,575,575,575,575,0
|
|
20241018,114300,5431684,575,575,575,575,1
|
|
20241018,114200,5431109,575,575,575,575,0
|
|
20241018,114100,5431109,575,575,575,575,3
|
|
20241018,114000,5429384,574,574,574,574,0
|
|
20241018,113900,5429384,574,574,574,574,0
|
|
20241018,113800,5429384,574,574,574,574,0
|
|
20241018,113700,5429384,574,574,574,574,0
|
|
20241018,113600,5429384,574,574,574,574,0
|
|
20241018,113500,5429384,574,574,574,574,0
|
|
20241018,113400,5429384,574,574,574,574,0
|
|
20241018,113300,5429384,574,574,574,574,0
|
|
20241018,113200,5429384,574,574,574,574,1
|
|
20241018,113100,5428810,575,575,575,575,0
|
|
20241018,113000,5428810,575,575,575,575,0
|
|
20241018,112900,5428810,575,575,575,575,160
|
|
20241018,112800,5336810,575,575,575,575,1
|
|
20241018,112700,5336235,574,574,574,574,0
|
|
20241018,112600,5336235,574,574,574,574,0
|
|
20241018,112500,5336235,574,574,574,574,0
|
|
20241018,112400,5336235,574,574,574,574,0
|
|
20241018,112300,5336235,574,574,574,574,0
|
|
20241018,112200,5336235,574,574,574,574,0
|
|
20241018,112100,5336235,574,574,574,574,0
|
|
20241018,112000,5336235,574,574,574,574,0
|
|
20241018,111900,5336235,574,574,574,574,1
|
|
20241018,111800,5335661,575,575,575,575,88
|
|
20241018,111700,5285061,574,574,574,574,0
|
|
20241018,111600,5285061,574,574,574,574,0
|
|
20241018,111500,5285061,574,574,574,574,0
|
|
20241018,111400,5285061,574,574,574,574,0
|
|
20241018,111300,5285061,574,574,574,574,0
|
|
20241018,111200,5285061,574,574,574,574,1
|
|
20241018,111100,5284487,574,574,574,574,2750
|
|
20241018,111000,3705987,574,574,574,574,2057
|
|
20241018,110900,2525269,575,575,575,575,50
|
|
20241018,110800,2496519,575,575,575,575,0
|
|
20241018,110700,2496519,575,575,575,575,0
|
|
20241018,110600,2496519,575,574,575,574,26
|
|
20241018,110500,2481594,572,572,572,572,0
|
|
20241018,110400,2481594,572,572,572,572,0
|
|
20241018,110300,2481594,572,572,572,572,0
|
|
20241018,110200,2481594,572,572,572,572,0
|
|
20241018,110100,2481594,572,572,572,572,0
|
|
20241018,110000,2481594,572,572,572,572,0
|
|
20241018,105900,2481594,572,572,572,572,0
|
|
20241018,105800,2481594,572,572,572,572,0
|
|
20241018,105700,2481594,572,572,572,572,1
|
|
20241018,105600,2481022,573,573,573,573,0
|
|
20241018,105500,2481022,573,573,573,573,29
|
|
20241018,105400,2464405,573,573,573,573,0
|
|
20241018,105300,2464405,573,573,573,573,0
|
|
20241018,105200,2464405,573,573,573,573,1
|
|
20241018,105100,2463832,574,574,574,574,554
|
|
20241018,105000,2145836,575,575,575,575,8
|
|
20241018,104900,2141236,574,574,574,574,1
|
|
20241018,104800,2140662,575,575,575,575,2
|
|
20241018,104700,2139512,574,574,574,574,0
|
|
20241018,104600,2139512,574,574,574,574,2000
|
|
20241018,104500,991512,574,574,574,574,0
|
|
20241018,104400,991512,574,574,574,574,0
|
|
20241018,104300,991512,574,574,574,574,0
|
|
20241018,104200,991512,574,574,574,574,0
|
|
20241018,104100,991512,574,574,574,574,0
|
|
20241018,104000,991512,574,574,574,574,0
|
|
20241018,103900,991512,574,574,574,574,0
|
|
20241018,103800,991512,574,574,574,574,0
|
|
20241018,103700,991512,574,574,574,574,1
|
|
20241018,103600,990938,575,575,575,575,1
|
|
20241018,103500,990363,574,574,574,574,0
|
|
20241018,103400,990363,574,574,574,574,0
|
|
20241018,103300,990363,574,574,574,574,0
|
|
20241018,103200,990363,574,574,574,574,0
|
|
20241018,103100,990363,574,574,574,574,0
|
|
20241018,103000,990363,574,574,574,574,0
|
|
20241018,102900,990363,574,574,574,574,0
|
|
20241018,102800,990363,574,574,574,574,0
|
|
20241018,102700,990363,574,574,574,574,0
|
|
20241018,102600,990363,574,574,574,574,0
|
|
20241018,102500,990363,574,574,574,574,0
|
|
20241018,102400,990363,574,574,574,574,1
|
|
20241018,102300,989789,575,575,575,575,0
|
|
20241018,102200,989789,575,575,575,575,50
|
|
20241018,102100,961039,574,574,574,574,0
|
|
20241018,102000,961039,574,574,574,574,0
|
|
20241018,101900,961039,574,574,574,574,1
|
|
20241018,101800,960465,574,574,574,574,0
|
|
20241018,101700,960465,574,574,574,574,1
|
|
20241018,101600,959891,575,575,575,575,0
|
|
20241018,101500,959891,575,575,575,575,0
|
|
20241018,101400,959891,575,575,575,575,0
|
|
20241018,101300,959891,575,575,575,575,25
|
|
20241018,101200,945516,575,575,575,575,0
|
|
20241018,101100,945516,575,575,575,575,0
|
|
20241018,101000,945516,575,575,575,575,0
|
|
20241018,100900,945516,575,575,575,575,0
|
|
20241018,100800,945516,575,574,575,574,12
|
|
20241018,100700,938617,575,575,575,575,0
|
|
20241018,100600,938617,575,575,575,575,0
|
|
20241018,100500,938617,575,575,575,575,2
|
|
20241018,100400,937467,575,575,575,575,0
|
|
20241018,100300,937467,575,575,575,575,0
|
|
20241018,100200,937467,575,575,575,575,0
|
|
20241018,100100,937467,575,575,575,575,101
|
|
20241018,100000,879392,574,574,574,574,0
|
|
20241018,095900,879392,574,574,574,574,9
|
|
20241018,095800,874226,575,575,575,575,0
|
|
20241018,095700,874226,575,575,575,575,0
|
|
20241018,095600,874226,575,575,575,575,0
|
|
20241018,095500,874226,575,575,575,575,10
|
|
20241018,095400,868476,575,575,575,575,0
|
|
20241018,095300,868476,575,575,575,575,1
|
|
20241018,095200,867901,575,575,575,575,0
|
|
20241018,095100,867901,575,575,575,575,1
|
|
20241018,095000,867326,574,574,574,574,111
|
|
20241018,094900,803612,573,573,573,573,1
|
|
20241018,094800,803039,574,574,574,574,0
|
|
20241018,094700,803039,574,574,574,574,0
|
|
20241018,094600,803039,574,574,574,574,0
|
|
20241018,094500,803039,574,574,574,574,0
|
|
20241018,094400,803039,574,574,574,574,0
|
|
20241018,094300,803039,574,574,574,574,1
|
|
20241018,094200,802465,573,573,573,573,1
|
|
20241018,094100,801892,574,574,574,574,0
|
|
20241018,094000,801892,574,574,574,574,0
|
|
20241018,093900,801892,574,574,574,574,0
|
|
20241018,093800,801892,574,574,574,574,0
|
|
20241018,093700,801892,574,574,574,574,0
|
|
20241018,093600,801892,574,574,574,574,0
|
|
20241018,093500,801892,574,574,574,574,0
|
|
20241018,093400,801892,574,574,574,574,0
|
|
20241018,093300,801892,574,574,574,574,1
|
|
20241018,093200,801318,574,574,574,574,1
|
|
20241018,093100,800744,574,574,574,574,0
|
|
20241018,093000,800744,574,574,574,574,0
|
|
20241018,092900,800744,574,574,574,574,0
|
|
20241018,092800,800744,574,574,574,574,1
|
|
20241018,092700,800170,572,572,572,572,0
|
|
20241018,092600,800170,572,572,572,572,100
|
|
20241018,092500,742970,572,572,572,572,0
|
|
20241018,092400,742970,572,572,572,572,200
|
|
20241018,092300,628570,573,573,573,573,0
|
|
20241018,092200,628570,573,573,573,573,0
|
|
20241018,092100,628570,573,573,573,573,0
|
|
20241018,092000,628570,573,573,573,573,0
|
|
20241018,091900,628570,573,573,573,573,0
|
|
20241018,091800,628570,573,573,573,573,0
|
|
20241018,091700,628570,573,573,573,573,0
|
|
20241018,091600,628570,573,573,573,573,0
|
|
20241018,091500,628570,573,573,573,573,0
|
|
20241018,091400,628570,573,573,573,573,0
|
|
20241018,091300,628570,573,573,573,573,0
|
|
20241018,091200,628570,573,573,573,573,0
|
|
20241018,091100,628570,573,573,573,573,0
|
|
20241018,091000,628570,573,573,573,573,0
|
|
20241018,090900,628570,573,573,573,573,2
|
|
20241018,090800,627424,573,573,573,573,4
|
|
20241018,090700,625132,573,573,573,573,0
|
|
20241018,090600,625132,573,573,573,573,0
|
|
20241018,090500,625132,573,573,573,573,1
|
|
20241018,090400,624559,574,574,574,574,236
|
|
20241018,090300,489095,577,577,577,577,0
|
|
20241018,090200,489095,577,577,577,577,0
|
|
20241018,090100,489095,577,577,577,577,0
|
|
20241018,090000,489095,577,583,583,577,208
|