724 lines
31 KiB
CSV
724 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,210100,50421847,953,953,953,953,1413
|
|
20241002,210000,50421847,953,953,953,953,0
|
|
20241002,205900,50421847,953,953,953,953,0
|
|
20241002,205800,50421847,953,953,953,953,0
|
|
20241002,205700,50421847,953,953,953,953,0
|
|
20241002,205600,50421847,953,953,953,953,0
|
|
20241002,205500,50421847,953,953,953,953,0
|
|
20241002,205400,50421847,953,953,953,953,0
|
|
20241002,205300,50421847,953,953,953,953,0
|
|
20241002,205200,50421847,953,953,953,953,0
|
|
20241002,205100,50421847,953,953,953,953,0
|
|
20241002,205000,50421847,953,953,953,953,0
|
|
20241002,204900,50421847,953,953,953,953,0
|
|
20241002,204800,50421847,953,953,953,953,0
|
|
20241002,204700,50421847,953,953,953,953,0
|
|
20241002,204600,50421847,953,953,953,953,0
|
|
20241002,204500,50421847,953,953,953,953,0
|
|
20241002,204400,50421847,953,953,953,953,0
|
|
20241002,204300,50421847,953,953,953,953,0
|
|
20241002,204200,50421847,953,953,953,953,0
|
|
20241002,204100,50421847,953,953,953,953,0
|
|
20241002,204000,50421847,953,953,953,953,0
|
|
20241002,203900,50421847,953,953,953,953,0
|
|
20241002,203800,50421847,953,953,953,953,0
|
|
20241002,203700,50421847,953,953,953,953,0
|
|
20241002,203600,50421847,953,953,953,953,0
|
|
20241002,203500,50421847,953,953,953,953,0
|
|
20241002,203400,50421847,953,953,953,953,0
|
|
20241002,203300,50421847,953,953,953,953,0
|
|
20241002,203200,50421847,953,953,953,953,0
|
|
20241002,203100,50421847,953,953,953,953,1413
|
|
20241002,203000,50421847,953,953,953,953,0
|
|
20241002,202900,50421847,953,953,953,953,0
|
|
20241002,202800,50421847,953,953,953,953,0
|
|
20241002,202700,50421847,953,953,953,953,0
|
|
20241002,202600,50421847,953,953,953,953,0
|
|
20241002,202500,50421847,953,953,953,953,0
|
|
20241002,202400,50421847,953,953,953,953,0
|
|
20241002,202300,50421847,953,953,953,953,0
|
|
20241002,202200,50421847,953,953,953,953,0
|
|
20241002,202100,50421847,953,953,953,953,0
|
|
20241002,202000,50421847,953,953,953,953,0
|
|
20241002,201900,50421847,953,953,953,953,0
|
|
20241002,201800,50421847,953,953,953,953,0
|
|
20241002,201700,50421847,953,953,953,953,0
|
|
20241002,201600,50421847,953,953,953,953,0
|
|
20241002,201500,50421847,953,953,953,953,0
|
|
20241002,201400,50421847,953,953,953,953,0
|
|
20241002,201300,50421847,953,953,953,953,0
|
|
20241002,201200,50421847,953,953,953,953,0
|
|
20241002,201100,50421847,953,953,953,953,0
|
|
20241002,201000,50421847,953,953,953,953,0
|
|
20241002,200900,50421847,953,953,953,953,0
|
|
20241002,200800,50421847,953,953,953,953,0
|
|
20241002,200700,50421847,953,953,953,953,0
|
|
20241002,200600,50421847,953,953,953,953,0
|
|
20241002,200500,50421847,953,953,953,953,0
|
|
20241002,200400,50421847,953,953,953,953,0
|
|
20241002,200300,50421847,953,953,953,953,0
|
|
20241002,200200,50421847,953,953,953,953,0
|
|
20241002,200100,50421847,953,953,953,953,1413
|
|
20241002,200000,50421847,953,953,953,953,0
|
|
20241002,195900,50421847,953,953,953,953,0
|
|
20241002,195800,50421847,953,953,953,953,0
|
|
20241002,195700,50421847,953,953,953,953,0
|
|
20241002,195600,50421847,953,953,953,953,0
|
|
20241002,195500,50421847,953,953,953,953,0
|
|
20241002,195400,50421847,953,953,953,953,0
|
|
20241002,195300,50421847,953,953,953,953,0
|
|
20241002,195200,50421847,953,953,953,953,0
|
|
20241002,195100,50421847,953,953,953,953,0
|
|
20241002,195000,50421847,953,953,953,953,0
|
|
20241002,194900,50421847,953,953,953,953,0
|
|
20241002,194800,50421847,953,953,953,953,0
|
|
20241002,194700,50421847,953,953,953,953,0
|
|
20241002,194600,50421847,953,953,953,953,0
|
|
20241002,194500,50421847,953,953,953,953,0
|
|
20241002,194400,50421847,953,953,953,953,0
|
|
20241002,194300,50421847,953,953,953,953,0
|
|
20241002,194200,50421847,953,953,953,953,0
|
|
20241002,194100,50421847,953,953,953,953,0
|
|
20241002,194000,50421847,953,953,953,953,0
|
|
20241002,193900,50421847,953,953,953,953,0
|
|
20241002,193800,50421847,953,953,953,953,0
|
|
20241002,193700,50421847,953,953,953,953,0
|
|
20241002,193600,50421847,953,953,953,953,0
|
|
20241002,193500,50421847,953,953,953,953,0
|
|
20241002,193400,50421847,953,953,953,953,0
|
|
20241002,193300,50421847,953,953,953,953,0
|
|
20241002,193200,50421847,953,953,953,953,0
|
|
20241002,193100,50421847,953,953,953,953,1413
|
|
20241002,193000,50421847,953,953,953,953,0
|
|
20241002,192900,50421847,953,953,953,953,0
|
|
20241002,192800,50421847,953,953,953,953,0
|
|
20241002,192700,50421847,953,953,953,953,0
|
|
20241002,192600,50421847,953,953,953,953,0
|
|
20241002,192500,50421847,953,953,953,953,0
|
|
20241002,192400,50421847,953,953,953,953,0
|
|
20241002,192300,50421847,953,953,953,953,0
|
|
20241002,192200,50421847,953,953,953,953,0
|
|
20241002,192100,50421847,953,953,953,953,0
|
|
20241002,192000,50421847,953,953,953,953,0
|
|
20241002,191900,50421847,953,953,953,953,0
|
|
20241002,191800,50421847,953,953,953,953,0
|
|
20241002,191700,50421847,953,953,953,953,0
|
|
20241002,191600,50421847,953,953,953,953,0
|
|
20241002,191500,50421847,953,953,953,953,0
|
|
20241002,191400,50421847,953,953,953,953,0
|
|
20241002,191300,50421847,953,953,953,953,0
|
|
20241002,191200,50421847,953,953,953,953,0
|
|
20241002,191100,50421847,953,953,953,953,0
|
|
20241002,191000,50421847,953,953,953,953,0
|
|
20241002,190900,50421847,953,953,953,953,0
|
|
20241002,190800,50421847,953,953,953,953,0
|
|
20241002,190700,50421847,953,953,953,953,0
|
|
20241002,190600,50421847,953,953,953,953,0
|
|
20241002,190500,50421847,953,953,953,953,0
|
|
20241002,190400,50421847,953,953,953,953,0
|
|
20241002,190300,50421847,953,953,953,953,0
|
|
20241002,190200,50421847,953,953,953,953,0
|
|
20241002,190100,50421847,953,953,953,953,1413
|
|
20241002,190000,50421847,953,953,953,953,0
|
|
20241002,185900,50421847,953,953,953,953,0
|
|
20241002,185800,50421847,953,953,953,953,0
|
|
20241002,185700,50421847,953,953,953,953,0
|
|
20241002,185600,50421847,953,953,953,953,0
|
|
20241002,185500,50421847,953,953,953,953,0
|
|
20241002,185400,50421847,953,953,953,953,0
|
|
20241002,185300,50421847,953,953,953,953,0
|
|
20241002,185200,50421847,953,953,953,953,0
|
|
20241002,185100,50421847,953,953,953,953,0
|
|
20241002,185000,50421847,953,953,953,953,0
|
|
20241002,184900,50421847,953,953,953,953,0
|
|
20241002,184800,50421847,953,953,953,953,0
|
|
20241002,184700,50421847,953,953,953,953,0
|
|
20241002,184600,50421847,953,953,953,953,0
|
|
20241002,184500,50421847,953,953,953,953,0
|
|
20241002,184400,50421847,953,953,953,953,0
|
|
20241002,184300,50421847,953,953,953,953,0
|
|
20241002,184200,50421847,953,953,953,953,0
|
|
20241002,184100,50421847,953,953,953,953,0
|
|
20241002,184000,50421847,953,953,953,953,0
|
|
20241002,183900,50421847,953,953,953,953,0
|
|
20241002,183800,50421847,953,953,953,953,0
|
|
20241002,183700,50421847,953,953,953,953,0
|
|
20241002,183600,50421847,953,953,953,953,0
|
|
20241002,183500,50421847,953,953,953,953,0
|
|
20241002,183400,50421847,953,953,953,953,0
|
|
20241002,183300,50421847,953,953,953,953,0
|
|
20241002,183200,50421847,953,953,953,953,0
|
|
20241002,183100,50421847,953,953,953,953,1413
|
|
20241002,183000,50421847,953,953,953,953,0
|
|
20241002,182900,50421847,953,953,953,953,0
|
|
20241002,182800,50421847,953,953,953,953,0
|
|
20241002,182700,50421847,953,953,953,953,0
|
|
20241002,182600,50421847,953,953,953,953,0
|
|
20241002,182500,50421847,953,953,953,953,0
|
|
20241002,182400,50421847,953,953,953,953,0
|
|
20241002,182300,50421847,953,953,953,953,0
|
|
20241002,182200,50421847,953,953,953,953,0
|
|
20241002,182100,50421847,953,953,953,953,0
|
|
20241002,182000,50421847,953,953,953,953,0
|
|
20241002,181900,50421847,953,953,953,953,0
|
|
20241002,181800,50421847,953,953,953,953,0
|
|
20241002,181700,50421847,953,953,953,953,0
|
|
20241002,181600,50421847,953,953,953,953,0
|
|
20241002,181500,50421847,953,953,953,953,0
|
|
20241002,181400,50421847,953,953,953,953,0
|
|
20241002,181300,50421847,953,953,953,953,0
|
|
20241002,181200,50421847,953,953,953,953,0
|
|
20241002,181100,50421847,953,953,953,953,0
|
|
20241002,181000,50421847,953,953,953,953,0
|
|
20241002,180900,50421847,953,953,953,953,0
|
|
20241002,180800,50421847,953,953,953,953,0
|
|
20241002,180700,50421847,953,953,953,953,0
|
|
20241002,180600,50421847,953,953,953,953,0
|
|
20241002,180500,50421847,953,953,953,953,0
|
|
20241002,180400,50421847,953,953,953,953,0
|
|
20241002,180300,50421847,953,953,953,953,0
|
|
20241002,180200,50421847,953,953,953,953,0
|
|
20241002,180100,50421847,953,953,953,953,1413
|
|
20241002,180000,50421847,953,953,953,953,0
|
|
20241002,175900,50421847,953,953,953,953,0
|
|
20241002,175800,50421847,953,953,953,953,0
|
|
20241002,175700,50421847,953,953,953,953,0
|
|
20241002,175600,50421847,953,953,953,953,0
|
|
20241002,175500,50421847,953,953,953,953,0
|
|
20241002,175400,50421847,953,953,953,953,0
|
|
20241002,175300,50421847,953,953,953,953,0
|
|
20241002,175200,50421847,953,953,953,953,0
|
|
20241002,175100,50421847,953,953,953,953,0
|
|
20241002,175000,50421847,953,953,953,953,0
|
|
20241002,174900,50421847,953,953,953,953,0
|
|
20241002,174800,50421847,953,953,953,953,0
|
|
20241002,174700,50421847,953,953,953,953,0
|
|
20241002,174600,50421847,953,953,953,953,0
|
|
20241002,174500,50421847,953,953,953,953,0
|
|
20241002,174400,50421847,953,953,953,953,0
|
|
20241002,174300,50421847,953,953,953,953,0
|
|
20241002,174200,50421847,953,953,953,953,0
|
|
20241002,174100,50421847,953,953,953,953,0
|
|
20241002,174000,50421847,953,953,953,953,0
|
|
20241002,173900,50421847,953,953,953,953,0
|
|
20241002,173800,50421847,953,953,953,953,0
|
|
20241002,173700,50421847,953,953,953,953,0
|
|
20241002,173600,50421847,953,953,953,953,0
|
|
20241002,173500,50421847,953,953,953,953,0
|
|
20241002,173400,50421847,953,953,953,953,0
|
|
20241002,173300,50421847,953,953,953,953,0
|
|
20241002,173200,50421847,953,953,953,953,0
|
|
20241002,173100,50421847,953,953,953,953,1413
|
|
20241002,173000,50421847,953,953,953,953,0
|
|
20241002,172900,50421847,953,953,953,953,0
|
|
20241002,172800,50421847,953,953,953,953,0
|
|
20241002,172700,50421847,953,953,953,953,0
|
|
20241002,172600,50421847,953,953,953,953,0
|
|
20241002,172500,50421847,953,953,953,953,0
|
|
20241002,172400,50421847,953,953,953,953,0
|
|
20241002,172300,50421847,953,953,953,953,0
|
|
20241002,172200,50421847,953,953,953,953,0
|
|
20241002,172100,50421847,953,953,953,953,0
|
|
20241002,172000,50421847,953,953,953,953,0
|
|
20241002,171900,50421847,953,953,953,953,0
|
|
20241002,171800,50421847,953,953,953,953,0
|
|
20241002,171700,50421847,953,953,953,953,0
|
|
20241002,171600,50421847,953,953,953,953,0
|
|
20241002,171500,50421847,953,953,953,953,0
|
|
20241002,171400,50421847,953,953,953,953,0
|
|
20241002,171300,50421847,953,953,953,953,0
|
|
20241002,171200,50421847,953,953,953,953,0
|
|
20241002,171100,50421847,953,953,953,953,0
|
|
20241002,171000,50421847,953,953,953,953,0
|
|
20241002,170900,50421847,953,953,953,953,0
|
|
20241002,170800,50421847,953,953,953,953,0
|
|
20241002,170700,50421847,953,953,953,953,0
|
|
20241002,170600,50421847,953,953,953,953,0
|
|
20241002,170500,50421847,953,953,953,953,0
|
|
20241002,170400,50421847,953,953,953,953,0
|
|
20241002,170300,50421847,953,953,953,953,0
|
|
20241002,170200,50421847,953,953,953,953,0
|
|
20241002,170100,50421847,953,953,953,953,1413
|
|
20241002,170000,50421847,953,953,953,953,0
|
|
20241002,165900,50421847,953,953,953,953,0
|
|
20241002,165800,50421847,953,953,953,953,0
|
|
20241002,165700,50421847,953,953,953,953,0
|
|
20241002,165600,50421847,953,953,953,953,0
|
|
20241002,165500,50421847,953,953,953,953,0
|
|
20241002,165400,50421847,953,953,953,953,0
|
|
20241002,165300,50421847,953,953,953,953,0
|
|
20241002,165200,50421847,953,953,953,953,0
|
|
20241002,165100,50421847,953,953,953,953,0
|
|
20241002,165000,50421847,953,953,953,953,0
|
|
20241002,164900,50421847,953,953,953,953,0
|
|
20241002,164800,50421847,953,953,953,953,0
|
|
20241002,164700,50421847,953,953,953,953,0
|
|
20241002,164600,50421847,953,953,953,953,0
|
|
20241002,164500,50421847,953,953,953,953,0
|
|
20241002,164400,50421847,953,953,953,953,0
|
|
20241002,164300,50421847,953,953,953,953,0
|
|
20241002,164200,50421847,953,953,953,953,0
|
|
20241002,164100,50421847,953,953,953,953,0
|
|
20241002,164000,50421847,953,953,953,953,0
|
|
20241002,163900,50421847,953,953,953,953,0
|
|
20241002,163800,50421847,953,953,953,953,0
|
|
20241002,163700,50421847,953,953,953,953,0
|
|
20241002,163600,50421847,953,953,953,953,0
|
|
20241002,163500,50421847,953,953,953,953,0
|
|
20241002,163400,50421847,953,953,953,953,0
|
|
20241002,163300,50421847,953,953,953,953,0
|
|
20241002,163200,50421847,953,953,953,953,0
|
|
20241002,163100,50421847,953,953,953,953,1413
|
|
20241002,163000,50421847,953,953,953,953,0
|
|
20241002,162900,50421847,953,953,953,953,0
|
|
20241002,162800,50421847,953,953,953,953,0
|
|
20241002,162700,50421847,953,953,953,953,0
|
|
20241002,162600,50421847,953,953,953,953,0
|
|
20241002,162500,50421847,953,953,953,953,0
|
|
20241002,162400,50421847,953,953,953,953,0
|
|
20241002,162300,50421847,953,953,953,953,0
|
|
20241002,162200,50421847,953,953,953,953,0
|
|
20241002,162100,50421847,953,953,953,953,0
|
|
20241002,162000,50421847,953,953,953,953,0
|
|
20241002,161900,50421847,953,953,953,953,0
|
|
20241002,161800,50421847,953,953,953,953,0
|
|
20241002,161700,50421847,953,953,953,953,0
|
|
20241002,161600,50421847,953,953,953,953,0
|
|
20241002,161500,50421847,953,953,953,953,0
|
|
20241002,161400,50421847,953,953,953,953,0
|
|
20241002,161300,50421847,953,953,953,953,0
|
|
20241002,161200,50421847,953,953,953,953,0
|
|
20241002,161100,50421847,953,953,953,953,0
|
|
20241002,161000,50421847,953,953,953,953,0
|
|
20241002,160900,50421847,953,953,953,953,0
|
|
20241002,160800,50421847,953,953,953,953,0
|
|
20241002,160700,50421847,953,953,953,953,0
|
|
20241002,160600,50421847,953,953,953,953,0
|
|
20241002,160500,50421847,953,953,953,953,0
|
|
20241002,160400,50421847,953,953,953,953,0
|
|
20241002,160300,50421847,953,953,953,953,0
|
|
20241002,160200,50421847,953,953,953,953,0
|
|
20241002,160100,50421847,953,953,953,953,1413
|
|
20241002,160000,50421847,953,953,953,953,0
|
|
20241002,155900,50421847,953,953,953,953,0
|
|
20241002,155800,50421847,953,953,953,953,0
|
|
20241002,155700,50421847,953,953,953,953,0
|
|
20241002,155600,50421847,953,953,953,953,0
|
|
20241002,155500,50421847,953,953,953,953,0
|
|
20241002,155400,50421847,953,953,953,953,0
|
|
20241002,155300,50421847,953,953,953,953,0
|
|
20241002,155200,50421847,953,953,953,953,0
|
|
20241002,155100,50421847,953,953,953,953,0
|
|
20241002,155000,50421847,953,953,953,953,0
|
|
20241002,154900,50421847,953,953,953,953,0
|
|
20241002,154800,50421847,953,953,953,953,0
|
|
20241002,154700,50421847,953,953,953,953,0
|
|
20241002,154600,50421847,953,953,953,953,0
|
|
20241002,154500,50421847,953,953,953,953,0
|
|
20241002,154400,50421847,953,953,953,953,0
|
|
20241002,154300,50421847,953,953,953,953,0
|
|
20241002,154200,50421847,953,953,953,953,0
|
|
20241002,154100,50421847,953,953,953,953,0
|
|
20241002,154000,50421847,953,953,953,953,0
|
|
20241002,153900,50421847,953,953,953,953,0
|
|
20241002,153800,50421847,953,953,953,953,0
|
|
20241002,153700,50421847,953,953,953,953,0
|
|
20241002,153600,50421847,953,953,953,953,0
|
|
20241002,153500,50421847,953,953,953,953,0
|
|
20241002,153400,50421847,953,953,953,953,0
|
|
20241002,153300,50421847,953,953,953,953,0
|
|
20241002,153200,50421847,953,953,953,953,0
|
|
20241002,153100,50421847,953,953,953,953,1413
|
|
20241002,153000,50421847,953,953,953,953,1413
|
|
20241002,152900,49075258,956,956,956,956,0
|
|
20241002,152800,49075258,956,956,956,956,0
|
|
20241002,152700,49075258,956,956,956,956,0
|
|
20241002,152600,49075258,956,956,956,956,0
|
|
20241002,152500,49075258,956,956,956,956,0
|
|
20241002,152400,49075258,956,956,956,956,0
|
|
20241002,152300,49075258,956,956,956,956,0
|
|
20241002,152200,49075258,956,956,956,956,0
|
|
20241002,152100,49075258,956,956,956,956,0
|
|
20241002,152000,49075258,956,956,956,956,0
|
|
20241002,151900,49075258,956,957,957,956,1288
|
|
20241002,151800,47843014,957,957,957,957,526
|
|
20241002,151700,47339632,958,964,964,958,2527
|
|
20241002,151600,44918745,965,965,965,965,0
|
|
20241002,151500,44918745,965,965,965,965,0
|
|
20241002,151400,44918745,965,965,965,965,0
|
|
20241002,151300,44918745,965,965,965,965,0
|
|
20241002,151200,44918745,965,965,965,965,0
|
|
20241002,151100,44918745,965,963,965,963,12
|
|
20241002,151000,44907167,963,963,963,963,0
|
|
20241002,150900,44907167,963,963,963,963,1
|
|
20241002,150800,44906204,963,963,963,963,0
|
|
20241002,150700,44906204,963,959,963,959,720
|
|
20241002,150600,44215720,963,963,963,963,0
|
|
20241002,150500,44215720,963,963,963,963,0
|
|
20241002,150400,44215720,963,963,963,963,0
|
|
20241002,150300,44215720,963,963,963,963,0
|
|
20241002,150200,44215720,963,963,963,963,0
|
|
20241002,150100,44215720,963,963,963,963,209
|
|
20241002,150000,44014453,959,959,959,959,0
|
|
20241002,145900,44014453,959,959,959,959,0
|
|
20241002,145800,44014453,959,959,959,959,0
|
|
20241002,145700,44014453,959,959,959,959,600
|
|
20241002,145600,43439053,964,964,964,964,0
|
|
20241002,145500,43439053,964,964,964,964,0
|
|
20241002,145400,43439053,964,964,964,964,0
|
|
20241002,145300,43439053,964,960,964,960,1110
|
|
20241002,145200,42373413,959,959,959,959,0
|
|
20241002,145100,42373413,959,959,959,959,0
|
|
20241002,145000,42373413,959,959,959,959,0
|
|
20241002,144900,42373413,959,959,959,959,700
|
|
20241002,144800,41702113,965,965,965,965,0
|
|
20241002,144700,41702113,965,965,965,965,0
|
|
20241002,144600,41702113,965,964,965,964,2001
|
|
20241002,144500,39773148,964,964,964,964,1
|
|
20241002,144400,39772184,959,959,959,959,0
|
|
20241002,144300,39772184,959,959,959,959,0
|
|
20241002,144200,39772184,959,959,959,959,0
|
|
20241002,144100,39772184,959,959,959,959,1
|
|
20241002,144000,39771225,959,959,959,959,4
|
|
20241002,143900,39767389,964,964,964,964,1
|
|
20241002,143800,39766425,960,960,960,960,19
|
|
20241002,143700,39748185,964,964,964,964,0
|
|
20241002,143600,39748185,964,964,964,964,0
|
|
20241002,143500,39748185,964,964,964,964,10
|
|
20241002,143400,39738545,964,964,964,964,25
|
|
20241002,143300,39714445,964,964,964,964,1
|
|
20241002,143200,39713481,961,961,961,961,0
|
|
20241002,143100,39713481,961,961,961,961,0
|
|
20241002,143000,39713481,961,961,961,961,113
|
|
20241002,142900,39604888,961,961,961,961,0
|
|
20241002,142800,39604888,961,961,961,961,140
|
|
20241002,142700,39470348,965,965,965,965,1
|
|
20241002,142600,39469383,961,961,961,961,0
|
|
20241002,142500,39469383,961,961,961,961,5
|
|
20241002,142400,39464578,965,965,965,965,0
|
|
20241002,142300,39464578,965,965,965,965,0
|
|
20241002,142200,39464578,965,965,965,965,0
|
|
20241002,142100,39464578,965,965,965,965,0
|
|
20241002,142000,39464578,965,965,965,965,0
|
|
20241002,141900,39464578,965,965,965,965,0
|
|
20241002,141800,39464578,965,965,965,965,0
|
|
20241002,141700,39464578,965,965,965,965,10
|
|
20241002,141600,39454928,965,965,965,965,0
|
|
20241002,141500,39454928,965,963,965,963,6
|
|
20241002,141400,39449148,962,962,962,962,0
|
|
20241002,141300,39449148,962,962,962,962,0
|
|
20241002,141200,39449148,962,962,962,962,1177
|
|
20241002,141100,38316874,962,962,962,962,0
|
|
20241002,141000,38316874,962,962,962,962,0
|
|
20241002,140900,38316874,962,962,962,962,12
|
|
20241002,140800,38305330,962,962,962,962,0
|
|
20241002,140700,38305330,962,962,962,962,0
|
|
20241002,140600,38305330,962,962,962,962,0
|
|
20241002,140500,38305330,962,962,962,962,0
|
|
20241002,140400,38305330,962,962,962,962,0
|
|
20241002,140300,38305330,962,962,962,962,0
|
|
20241002,140200,38305330,962,962,962,962,0
|
|
20241002,140100,38305330,962,962,962,962,0
|
|
20241002,140000,38305330,962,962,962,962,0
|
|
20241002,135900,38305330,962,962,962,962,10
|
|
20241002,135800,38295710,958,962,962,958,490
|
|
20241002,135700,37826176,963,963,963,963,0
|
|
20241002,135600,37826176,963,963,963,963,0
|
|
20241002,135500,37826176,963,963,963,963,0
|
|
20241002,135400,37826176,963,963,963,963,1
|
|
20241002,135300,37825213,957,957,957,957,0
|
|
20241002,135200,37825213,957,957,957,957,0
|
|
20241002,135100,37825213,957,957,957,957,0
|
|
20241002,135000,37825213,957,957,957,957,0
|
|
20241002,134900,37825213,957,957,957,957,0
|
|
20241002,134800,37825213,957,957,957,957,0
|
|
20241002,134700,37825213,957,956,957,956,2421
|
|
20241002,134600,35509758,954,954,954,954,0
|
|
20241002,134500,35509758,954,954,954,954,20
|
|
20241002,134400,35490678,954,954,954,954,0
|
|
20241002,134300,35490678,954,954,954,954,0
|
|
20241002,134200,35490678,954,954,954,954,0
|
|
20241002,134100,35490678,954,956,956,954,106
|
|
20241002,134000,35389534,955,955,955,955,0
|
|
20241002,133900,35389534,955,955,955,955,0
|
|
20241002,133800,35389534,955,955,955,955,0
|
|
20241002,133700,35389534,955,957,957,955,2847
|
|
20241002,133600,32665330,957,957,957,957,400
|
|
20241002,133500,32282530,957,957,957,957,0
|
|
20241002,133400,32282530,957,957,957,957,129
|
|
20241002,133300,32159077,958,958,958,958,0
|
|
20241002,133200,32159077,958,958,958,958,117
|
|
20241002,133100,32046991,962,962,962,962,0
|
|
20241002,133000,32046991,962,962,962,962,0
|
|
20241002,132900,32046991,962,962,962,962,0
|
|
20241002,132800,32046991,962,962,962,962,100
|
|
20241002,132700,31950791,962,962,962,962,0
|
|
20241002,132600,31950791,962,962,962,962,0
|
|
20241002,132500,31950791,962,962,962,962,0
|
|
20241002,132400,31950791,962,962,962,962,10
|
|
20241002,132300,31941171,958,958,958,958,0
|
|
20241002,132200,31941171,958,958,958,958,0
|
|
20241002,132100,31941171,958,958,958,958,0
|
|
20241002,132000,31941171,958,958,958,958,0
|
|
20241002,131900,31941171,958,958,958,958,0
|
|
20241002,131800,31941171,958,959,959,958,20
|
|
20241002,131700,31921993,955,955,955,955,0
|
|
20241002,131600,31921993,955,955,955,955,0
|
|
20241002,131500,31921993,955,955,955,955,1
|
|
20241002,131400,31921038,962,962,962,962,0
|
|
20241002,131300,31921038,962,962,962,962,0
|
|
20241002,131200,31921038,962,962,962,962,0
|
|
20241002,131100,31921038,962,962,962,962,0
|
|
20241002,131000,31921038,962,962,962,962,0
|
|
20241002,130900,31921038,962,962,962,962,0
|
|
20241002,130800,31921038,962,962,962,962,0
|
|
20241002,130700,31921038,962,962,962,962,0
|
|
20241002,130600,31921038,962,962,962,962,10
|
|
20241002,130500,31911418,956,956,956,956,17
|
|
20241002,130400,31895166,962,962,962,962,0
|
|
20241002,130300,31895166,962,962,962,962,0
|
|
20241002,130200,31895166,962,962,962,962,0
|
|
20241002,130100,31895166,962,962,962,962,0
|
|
20241002,130000,31895166,962,962,962,962,0
|
|
20241002,125900,31895166,962,962,962,962,0
|
|
20241002,125800,31895166,962,962,962,962,670
|
|
20241002,125700,31250626,962,962,962,962,0
|
|
20241002,125600,31250626,962,962,962,962,0
|
|
20241002,125500,31250626,962,962,962,962,0
|
|
20241002,125400,31250626,962,962,962,962,1
|
|
20241002,125300,31249664,962,962,962,962,1
|
|
20241002,125200,31248702,956,956,956,956,0
|
|
20241002,125100,31248702,956,956,956,956,0
|
|
20241002,125000,31248702,956,956,956,956,8
|
|
20241002,124900,31241054,962,962,962,962,0
|
|
20241002,124800,31241054,962,962,962,962,10
|
|
20241002,124700,31231434,957,957,957,957,0
|
|
20241002,124600,31231434,957,957,957,957,0
|
|
20241002,124500,31231434,957,957,957,957,0
|
|
20241002,124400,31231434,957,957,957,957,35
|
|
20241002,124300,31197939,958,960,960,958,585
|
|
20241002,124200,30636369,958,958,958,958,0
|
|
20241002,124100,30636369,958,958,958,958,0
|
|
20241002,124000,30636369,958,958,958,958,0
|
|
20241002,123900,30636369,958,959,959,958,21
|
|
20241002,123800,30616233,960,960,960,960,0
|
|
20241002,123700,30616233,960,960,960,960,0
|
|
20241002,123600,30616233,960,960,960,960,0
|
|
20241002,123500,30616233,960,960,960,960,0
|
|
20241002,123400,30616233,960,960,960,960,3
|
|
20241002,123300,30613353,960,960,960,960,0
|
|
20241002,123200,30613353,960,960,960,960,20
|
|
20241002,123100,30594153,959,960,960,959,11
|
|
20241002,123000,30583594,957,957,957,956,4
|
|
20241002,122900,30579767,956,956,956,956,0
|
|
20241002,122800,30579767,956,957,957,956,9
|
|
20241002,122700,30571155,954,954,954,954,0
|
|
20241002,122600,30571155,954,954,954,954,0
|
|
20241002,122500,30571155,954,955,955,954,19
|
|
20241002,122400,30553011,957,957,957,957,0
|
|
20241002,122300,30553011,957,957,957,957,0
|
|
20241002,122200,30553011,957,957,957,957,0
|
|
20241002,122100,30553011,957,957,957,957,0
|
|
20241002,122000,30553011,957,957,957,957,0
|
|
20241002,121900,30553011,957,957,957,957,0
|
|
20241002,121800,30553011,957,957,957,957,0
|
|
20241002,121700,30553011,957,957,957,957,0
|
|
20241002,121600,30553011,957,957,957,957,0
|
|
20241002,121500,30553011,957,957,957,957,0
|
|
20241002,121400,30553011,957,957,957,957,10
|
|
20241002,121300,30543441,951,951,951,951,0
|
|
20241002,121200,30543441,951,951,951,951,0
|
|
20241002,121100,30543441,951,951,951,951,0
|
|
20241002,121000,30543441,951,951,951,951,0
|
|
20241002,120900,30543441,951,951,951,951,0
|
|
20241002,120800,30543441,951,951,951,951,0
|
|
20241002,120700,30543441,951,951,951,951,0
|
|
20241002,120600,30543441,951,951,951,951,0
|
|
20241002,120500,30543441,951,951,951,951,0
|
|
20241002,120400,30543441,951,951,951,951,0
|
|
20241002,120300,30543441,951,951,951,951,0
|
|
20241002,120200,30543441,951,951,951,951,0
|
|
20241002,120100,30543441,951,951,951,951,0
|
|
20241002,120000,30543441,951,951,951,951,0
|
|
20241002,115900,30543441,951,951,951,951,0
|
|
20241002,115800,30543441,951,951,951,951,1
|
|
20241002,115700,30542490,957,957,957,957,0
|
|
20241002,115600,30542490,957,957,957,957,10
|
|
20241002,115500,30532920,951,951,951,951,0
|
|
20241002,115400,30532920,951,954,954,951,2035
|
|
20241002,115300,28597390,951,951,951,951,0
|
|
20241002,115200,28597390,951,951,951,951,0
|
|
20241002,115100,28597390,951,951,951,951,0
|
|
20241002,115000,28597390,951,951,951,951,0
|
|
20241002,114900,28597390,951,951,951,951,0
|
|
20241002,114800,28597390,951,954,954,951,2500
|
|
20241002,114700,26219466,954,954,954,954,0
|
|
20241002,114600,26219466,954,954,954,954,0
|
|
20241002,114500,26219466,954,954,954,954,0
|
|
20241002,114400,26219466,954,954,954,954,0
|
|
20241002,114300,26219466,954,954,954,954,0
|
|
20241002,114200,26219466,954,955,955,954,150
|
|
20241002,114100,26076255,956,956,956,956,0
|
|
20241002,114000,26076255,956,956,956,956,20
|
|
20241002,113900,26057135,956,956,956,956,0
|
|
20241002,113800,26057135,956,958,958,956,796
|
|
20241002,113700,25295343,958,958,958,958,21
|
|
20241002,113600,25275225,958,958,958,958,0
|
|
20241002,113500,25275225,958,958,958,958,9
|
|
20241002,113400,25266603,958,958,958,958,0
|
|
20241002,113300,25266603,958,958,958,958,0
|
|
20241002,113200,25266603,958,958,958,958,0
|
|
20241002,113100,25266603,958,958,958,958,0
|
|
20241002,113000,25266603,958,958,958,958,0
|
|
20241002,112900,25266603,958,958,958,958,0
|
|
20241002,112800,25266603,958,958,958,958,0
|
|
20241002,112700,25266603,958,958,958,958,0
|
|
20241002,112600,25266603,958,958,958,958,1
|
|
20241002,112500,25265645,958,958,958,958,0
|
|
20241002,112400,25265645,958,958,958,958,20
|
|
20241002,112300,25246485,957,957,957,957,20
|
|
20241002,112200,25227345,957,957,958,957,213
|
|
20241002,112100,25023502,957,957,960,957,33
|
|
20241002,112000,24991891,957,957,957,957,0
|
|
20241002,111900,24991891,957,957,957,957,0
|
|
20241002,111800,24991891,957,957,957,957,0
|
|
20241002,111700,24991891,957,957,957,957,0
|
|
20241002,111600,24991891,957,957,957,957,0
|
|
20241002,111500,24991891,957,957,957,957,0
|
|
20241002,111400,24991891,957,957,957,957,0
|
|
20241002,111300,24991891,957,957,957,957,0
|
|
20241002,111200,24991891,957,957,957,957,0
|
|
20241002,111100,24991891,957,957,957,957,0
|
|
20241002,111000,24991891,957,957,957,957,0
|
|
20241002,110900,24991891,957,957,957,957,0
|
|
20241002,110800,24991891,957,958,958,957,245
|
|
20241002,110700,24757403,959,959,959,959,40
|
|
20241002,110600,24719043,960,960,960,960,0
|
|
20241002,110500,24719043,960,960,960,960,0
|
|
20241002,110400,24719043,960,960,960,960,0
|
|
20241002,110300,24719043,960,960,960,960,10
|
|
20241002,110200,24709443,959,959,959,959,0
|
|
20241002,110100,24709443,959,959,959,959,0
|
|
20241002,110000,24709443,959,959,959,959,0
|
|
20241002,105900,24709443,959,959,959,959,12
|
|
20241002,105800,24697935,959,959,959,959,0
|
|
20241002,105700,24697935,959,960,960,959,2995
|
|
20241002,105600,21824865,960,960,960,960,0
|
|
20241002,105500,21824865,960,960,960,960,0
|
|
20241002,105400,21824865,960,960,960,960,0
|
|
20241002,105300,21824865,960,961,961,960,73
|
|
20241002,105200,21754770,962,962,962,962,16
|
|
20241002,105100,21739378,962,962,962,962,0
|
|
20241002,105000,21739378,962,962,962,962,0
|
|
20241002,104900,21739378,962,962,962,962,0
|
|
20241002,104800,21739378,962,962,962,962,0
|
|
20241002,104700,21739378,962,962,962,962,0
|
|
20241002,104600,21739378,962,962,962,962,1
|
|
20241002,104500,21738416,963,963,963,963,30
|
|
20241002,104400,21709526,963,965,965,963,41
|
|
20241002,104300,21670021,965,965,965,965,0
|
|
20241002,104200,21670021,965,965,965,965,0
|
|
20241002,104100,21670021,965,965,965,965,0
|
|
20241002,104000,21670021,965,965,965,965,0
|
|
20241002,103900,21670021,965,965,965,965,0
|
|
20241002,103800,21670021,965,965,965,965,0
|
|
20241002,103700,21670021,965,965,965,965,0
|
|
20241002,103600,21670021,965,965,965,965,1
|
|
20241002,103500,21669056,960,960,960,960,0
|
|
20241002,103400,21669056,960,960,960,960,146
|
|
20241002,103300,21528896,966,966,966,966,0
|
|
20241002,103200,21528896,966,966,966,966,0
|
|
20241002,103100,21528896,966,966,966,966,0
|
|
20241002,103000,21528896,966,966,966,966,1
|
|
20241002,102900,21527930,964,964,964,964,0
|
|
20241002,102800,21527930,964,964,964,964,0
|
|
20241002,102700,21527930,964,964,964,964,0
|
|
20241002,102600,21527930,964,964,964,964,437
|
|
20241002,102500,21106662,964,964,964,964,0
|
|
20241002,102400,21106662,964,964,964,964,1
|
|
20241002,102300,21105698,959,959,959,959,0
|
|
20241002,102200,21105698,959,959,959,959,0
|
|
20241002,102100,21105698,959,959,959,959,0
|
|
20241002,102000,21105698,959,959,959,959,207
|
|
20241002,101900,20907185,959,959,959,959,1
|
|
20241002,101800,20906226,958,958,958,958,10
|
|
20241002,101700,20896646,958,958,958,958,0
|
|
20241002,101600,20896646,958,958,958,958,0
|
|
20241002,101500,20896646,958,958,958,958,2
|
|
20241002,101400,20894730,957,957,957,957,0
|
|
20241002,101300,20894730,957,957,957,957,0
|
|
20241002,101200,20894730,957,957,957,957,140
|
|
20241002,101100,20760750,957,957,957,957,423
|
|
20241002,101000,20355939,957,957,957,957,0
|
|
20241002,100900,20355939,957,957,957,957,1
|
|
20241002,100800,20354982,953,953,953,953,2060
|
|
20241002,100700,18391802,953,953,953,953,1
|
|
20241002,100600,18390849,951,951,951,951,2014
|
|
20241002,100500,16475535,951,951,951,951,6
|
|
20241002,100400,16469829,953,953,953,953,28
|
|
20241002,100300,16443145,951,953,953,951,680
|
|
20241002,100200,15795577,957,957,957,953,2759
|
|
20241002,100100,13163214,957,957,957,957,0
|
|
20241002,100000,13163214,957,957,957,957,0
|
|
20241002,095900,13163214,957,957,957,957,56
|
|
20241002,095800,13109622,953,953,953,953,35
|
|
20241002,095700,13076267,953,953,953,953,0
|
|
20241002,095600,13076267,953,953,953,953,0
|
|
20241002,095500,13076267,953,954,954,953,1000
|
|
20241002,095400,12122754,966,966,966,966,0
|
|
20241002,095300,12122754,966,966,966,966,0
|
|
20241002,095200,12122754,966,966,966,966,0
|
|
20241002,095100,12122754,966,966,966,966,0
|
|
20241002,095000,12122754,966,966,966,966,0
|
|
20241002,094900,12122754,966,966,966,966,0
|
|
20241002,094800,12122754,966,966,966,966,0
|
|
20241002,094700,12122754,966,966,966,966,10
|
|
20241002,094600,12113094,966,966,966,966,1
|
|
20241002,094500,12112128,966,966,966,966,1
|
|
20241002,094400,12111162,966,962,966,962,2
|
|
20241002,094300,12109234,960,960,960,960,0
|
|
20241002,094200,12109234,960,960,960,960,1
|
|
20241002,094100,12108274,953,953,953,953,0
|
|
20241002,094000,12108274,953,953,953,953,0
|
|
20241002,093900,12108274,953,953,953,953,0
|
|
20241002,093800,12108274,953,955,955,953,50
|
|
20241002,093700,12060610,955,955,955,955,0
|
|
20241002,093600,12060610,955,955,955,955,0
|
|
20241002,093500,12060610,955,955,955,955,0
|
|
20241002,093400,12060610,955,955,955,955,0
|
|
20241002,093300,12060610,955,955,955,955,0
|
|
20241002,093200,12060610,955,955,955,955,0
|
|
20241002,093100,12060610,955,955,955,955,0
|
|
20241002,093000,12060610,955,955,955,955,0
|
|
20241002,092900,12060610,955,955,955,955,0
|
|
20241002,092800,12060610,955,955,955,955,0
|
|
20241002,092700,12060610,955,955,955,955,0
|
|
20241002,092600,12060610,955,955,955,955,0
|
|
20241002,092500,12060610,955,955,955,955,1260
|
|
20241002,092400,10857310,955,955,955,955,0
|
|
20241002,092300,10857310,955,964,964,955,5350
|
|
20241002,092200,5737814,964,964,964,964,0
|
|
20241002,092100,5737814,964,964,964,964,2000
|
|
20241002,092000,3809814,964,964,964,964,880
|
|
20241002,091900,2961494,958,958,958,958,91
|
|
20241002,091800,2874316,955,955,955,955,0
|
|
20241002,091700,2874316,955,955,955,955,0
|
|
20241002,091600,2874316,955,955,955,955,1
|
|
20241002,091500,2873361,964,964,964,964,3
|
|
20241002,091400,2870469,964,964,964,964,309
|
|
20241002,091300,2572593,969,969,969,969,0
|
|
20241002,091200,2572593,969,969,969,969,0
|
|
20241002,091100,2572593,969,969,969,969,0
|
|
20241002,091000,2572593,969,969,969,969,1
|
|
20241002,090900,2571624,970,968,970,968,2102
|
|
20241002,090800,532886,956,955,956,955,160
|
|
20241002,090700,380026,956,956,956,956,170
|
|
20241002,090600,217506,968,968,968,968,0
|
|
20241002,090500,217506,968,968,968,968,0
|
|
20241002,090400,217506,968,968,968,968,1
|
|
20241002,090300,216538,970,970,970,970,54
|
|
20241002,090200,164158,972,972,972,972,0
|
|
20241002,090100,164158,972,972,972,972,0
|
|
20241002,090000,164158,972,956,972,956,170
|