723 lines
31 KiB
CSV
723 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,210000,72896826,956,956,956,956,3363
|
|
20241016,205900,72896826,956,956,956,956,0
|
|
20241016,205800,72896826,956,956,956,956,0
|
|
20241016,205700,72896826,956,956,956,956,0
|
|
20241016,205600,72896826,956,956,956,956,0
|
|
20241016,205500,72896826,956,956,956,956,0
|
|
20241016,205400,72896826,956,956,956,956,0
|
|
20241016,205300,72896826,956,956,956,956,0
|
|
20241016,205200,72896826,956,956,956,956,0
|
|
20241016,205100,72896826,956,956,956,956,0
|
|
20241016,205000,72896826,956,956,956,956,0
|
|
20241016,204900,72896826,956,956,956,956,0
|
|
20241016,204800,72896826,956,956,956,956,0
|
|
20241016,204700,72896826,956,956,956,956,0
|
|
20241016,204600,72896826,956,956,956,956,0
|
|
20241016,204500,72896826,956,956,956,956,0
|
|
20241016,204400,72896826,956,956,956,956,0
|
|
20241016,204300,72896826,956,956,956,956,0
|
|
20241016,204200,72896826,956,956,956,956,0
|
|
20241016,204100,72896826,956,956,956,956,0
|
|
20241016,204000,72896826,956,956,956,956,0
|
|
20241016,203900,72896826,956,956,956,956,0
|
|
20241016,203800,72896826,956,956,956,956,0
|
|
20241016,203700,72896826,956,956,956,956,0
|
|
20241016,203600,72896826,956,956,956,956,0
|
|
20241016,203500,72896826,956,956,956,956,0
|
|
20241016,203400,72896826,956,956,956,956,0
|
|
20241016,203300,72896826,956,956,956,956,0
|
|
20241016,203200,72896826,956,956,956,956,0
|
|
20241016,203100,72896826,956,956,956,956,0
|
|
20241016,203000,72896826,956,956,956,956,3363
|
|
20241016,202900,72896826,956,956,956,956,0
|
|
20241016,202800,72896826,956,956,956,956,0
|
|
20241016,202700,72896826,956,956,956,956,0
|
|
20241016,202600,72896826,956,956,956,956,0
|
|
20241016,202500,72896826,956,956,956,956,0
|
|
20241016,202400,72896826,956,956,956,956,0
|
|
20241016,202300,72896826,956,956,956,956,0
|
|
20241016,202200,72896826,956,956,956,956,0
|
|
20241016,202100,72896826,956,956,956,956,0
|
|
20241016,202000,72896826,956,956,956,956,0
|
|
20241016,201900,72896826,956,956,956,956,0
|
|
20241016,201800,72896826,956,956,956,956,0
|
|
20241016,201700,72896826,956,956,956,956,0
|
|
20241016,201600,72896826,956,956,956,956,0
|
|
20241016,201500,72896826,956,956,956,956,0
|
|
20241016,201400,72896826,956,956,956,956,0
|
|
20241016,201300,72896826,956,956,956,956,0
|
|
20241016,201200,72896826,956,956,956,956,0
|
|
20241016,201100,72896826,956,956,956,956,0
|
|
20241016,201000,72896826,956,956,956,956,0
|
|
20241016,200900,72896826,956,956,956,956,0
|
|
20241016,200800,72896826,956,956,956,956,0
|
|
20241016,200700,72896826,956,956,956,956,0
|
|
20241016,200600,72896826,956,956,956,956,0
|
|
20241016,200500,72896826,956,956,956,956,0
|
|
20241016,200400,72896826,956,956,956,956,0
|
|
20241016,200300,72896826,956,956,956,956,0
|
|
20241016,200200,72896826,956,956,956,956,0
|
|
20241016,200100,72896826,956,956,956,956,0
|
|
20241016,200000,72896826,956,956,956,956,3363
|
|
20241016,195900,72896826,956,956,956,956,0
|
|
20241016,195800,72896826,956,956,956,956,0
|
|
20241016,195700,72896826,956,956,956,956,0
|
|
20241016,195600,72896826,956,956,956,956,0
|
|
20241016,195500,72896826,956,956,956,956,0
|
|
20241016,195400,72896826,956,956,956,956,0
|
|
20241016,195300,72896826,956,956,956,956,0
|
|
20241016,195200,72896826,956,956,956,956,0
|
|
20241016,195100,72896826,956,956,956,956,0
|
|
20241016,195000,72896826,956,956,956,956,0
|
|
20241016,194900,72896826,956,956,956,956,0
|
|
20241016,194800,72896826,956,956,956,956,0
|
|
20241016,194700,72896826,956,956,956,956,0
|
|
20241016,194600,72896826,956,956,956,956,0
|
|
20241016,194500,72896826,956,956,956,956,0
|
|
20241016,194400,72896826,956,956,956,956,0
|
|
20241016,194300,72896826,956,956,956,956,0
|
|
20241016,194200,72896826,956,956,956,956,0
|
|
20241016,194100,72896826,956,956,956,956,0
|
|
20241016,194000,72896826,956,956,956,956,0
|
|
20241016,193900,72896826,956,956,956,956,0
|
|
20241016,193800,72896826,956,956,956,956,0
|
|
20241016,193700,72896826,956,956,956,956,0
|
|
20241016,193600,72896826,956,956,956,956,0
|
|
20241016,193500,72896826,956,956,956,956,0
|
|
20241016,193400,72896826,956,956,956,956,0
|
|
20241016,193300,72896826,956,956,956,956,0
|
|
20241016,193200,72896826,956,956,956,956,0
|
|
20241016,193100,72896826,956,956,956,956,0
|
|
20241016,193000,72896826,956,956,956,956,3363
|
|
20241016,192900,72896826,956,956,956,956,0
|
|
20241016,192800,72896826,956,956,956,956,0
|
|
20241016,192700,72896826,956,956,956,956,0
|
|
20241016,192600,72896826,956,956,956,956,0
|
|
20241016,192500,72896826,956,956,956,956,0
|
|
20241016,192400,72896826,956,956,956,956,0
|
|
20241016,192300,72896826,956,956,956,956,0
|
|
20241016,192200,72896826,956,956,956,956,0
|
|
20241016,192100,72896826,956,956,956,956,0
|
|
20241016,192000,72896826,956,956,956,956,0
|
|
20241016,191900,72896826,956,956,956,956,0
|
|
20241016,191800,72896826,956,956,956,956,0
|
|
20241016,191700,72896826,956,956,956,956,0
|
|
20241016,191600,72896826,956,956,956,956,0
|
|
20241016,191500,72896826,956,956,956,956,0
|
|
20241016,191400,72896826,956,956,956,956,0
|
|
20241016,191300,72896826,956,956,956,956,0
|
|
20241016,191200,72896826,956,956,956,956,0
|
|
20241016,191100,72896826,956,956,956,956,0
|
|
20241016,191000,72896826,956,956,956,956,0
|
|
20241016,190900,72896826,956,956,956,956,0
|
|
20241016,190800,72896826,956,956,956,956,0
|
|
20241016,190700,72896826,956,956,956,956,0
|
|
20241016,190600,72896826,956,956,956,956,0
|
|
20241016,190500,72896826,956,956,956,956,0
|
|
20241016,190400,72896826,956,956,956,956,0
|
|
20241016,190300,72896826,956,956,956,956,0
|
|
20241016,190200,72896826,956,956,956,956,0
|
|
20241016,190100,72896826,956,956,956,956,0
|
|
20241016,190000,72896826,956,956,956,956,3363
|
|
20241016,185900,72896826,956,956,956,956,0
|
|
20241016,185800,72896826,956,956,956,956,0
|
|
20241016,185700,72896826,956,956,956,956,0
|
|
20241016,185600,72896826,956,956,956,956,0
|
|
20241016,185500,72896826,956,956,956,956,0
|
|
20241016,185400,72896826,956,956,956,956,0
|
|
20241016,185300,72896826,956,956,956,956,0
|
|
20241016,185200,72896826,956,956,956,956,0
|
|
20241016,185100,72896826,956,956,956,956,0
|
|
20241016,185000,72896826,956,956,956,956,0
|
|
20241016,184900,72896826,956,956,956,956,0
|
|
20241016,184800,72896826,956,956,956,956,0
|
|
20241016,184700,72896826,956,956,956,956,0
|
|
20241016,184600,72896826,956,956,956,956,0
|
|
20241016,184500,72896826,956,956,956,956,0
|
|
20241016,184400,72896826,956,956,956,956,0
|
|
20241016,184300,72896826,956,956,956,956,0
|
|
20241016,184200,72896826,956,956,956,956,0
|
|
20241016,184100,72896826,956,956,956,956,0
|
|
20241016,184000,72896826,956,956,956,956,0
|
|
20241016,183900,72896826,956,956,956,956,0
|
|
20241016,183800,72896826,956,956,956,956,0
|
|
20241016,183700,72896826,956,956,956,956,0
|
|
20241016,183600,72896826,956,956,956,956,0
|
|
20241016,183500,72896826,956,956,956,956,0
|
|
20241016,183400,72896826,956,956,956,956,0
|
|
20241016,183300,72896826,956,956,956,956,0
|
|
20241016,183200,72896826,956,956,956,956,0
|
|
20241016,183100,72896826,956,956,956,956,0
|
|
20241016,183000,72896826,956,956,956,956,3363
|
|
20241016,182900,72896826,956,956,956,956,0
|
|
20241016,182800,72896826,956,956,956,956,0
|
|
20241016,182700,72896826,956,956,956,956,0
|
|
20241016,182600,72896826,956,956,956,956,0
|
|
20241016,182500,72896826,956,956,956,956,0
|
|
20241016,182400,72896826,956,956,956,956,0
|
|
20241016,182300,72896826,956,956,956,956,0
|
|
20241016,182200,72896826,956,956,956,956,0
|
|
20241016,182100,72896826,956,956,956,956,0
|
|
20241016,182000,72896826,956,956,956,956,0
|
|
20241016,181900,72896826,956,956,956,956,0
|
|
20241016,181800,72896826,956,956,956,956,0
|
|
20241016,181700,72896826,956,956,956,956,0
|
|
20241016,181600,72896826,956,956,956,956,0
|
|
20241016,181500,72896826,956,956,956,956,0
|
|
20241016,181400,72896826,956,956,956,956,0
|
|
20241016,181300,72896826,956,956,956,956,0
|
|
20241016,181200,72896826,956,956,956,956,0
|
|
20241016,181100,72896826,956,956,956,956,0
|
|
20241016,181000,72896826,956,956,956,956,0
|
|
20241016,180900,72896826,956,956,956,956,0
|
|
20241016,180800,72896826,956,956,956,956,0
|
|
20241016,180700,72896826,956,956,956,956,0
|
|
20241016,180600,72896826,956,956,956,956,0
|
|
20241016,180500,72896826,956,956,956,956,0
|
|
20241016,180400,72896826,956,956,956,956,0
|
|
20241016,180300,72896826,956,956,956,956,0
|
|
20241016,180200,72896826,956,956,956,956,0
|
|
20241016,180100,72896826,956,956,956,956,0
|
|
20241016,180000,72896826,956,956,956,956,3363
|
|
20241016,175900,72896826,956,956,956,956,0
|
|
20241016,175800,72896826,956,956,956,956,0
|
|
20241016,175700,72896826,956,956,956,956,0
|
|
20241016,175600,72896826,956,956,956,956,0
|
|
20241016,175500,72896826,956,956,956,956,0
|
|
20241016,175400,72896826,956,956,956,956,0
|
|
20241016,175300,72896826,956,956,956,956,0
|
|
20241016,175200,72896826,956,956,956,956,0
|
|
20241016,175100,72896826,956,956,956,956,0
|
|
20241016,175000,72896826,956,956,956,956,0
|
|
20241016,174900,72896826,956,956,956,956,0
|
|
20241016,174800,72896826,956,956,956,956,0
|
|
20241016,174700,72896826,956,956,956,956,0
|
|
20241016,174600,72896826,956,956,956,956,0
|
|
20241016,174500,72896826,956,956,956,956,0
|
|
20241016,174400,72896826,956,956,956,956,0
|
|
20241016,174300,72896826,956,956,956,956,0
|
|
20241016,174200,72896826,956,956,956,956,0
|
|
20241016,174100,72896826,956,956,956,956,0
|
|
20241016,174000,72896826,956,956,956,956,0
|
|
20241016,173900,72896826,956,956,956,956,0
|
|
20241016,173800,72896826,956,956,956,956,0
|
|
20241016,173700,72896826,956,956,956,956,0
|
|
20241016,173600,72896826,956,956,956,956,0
|
|
20241016,173500,72896826,956,956,956,956,0
|
|
20241016,173400,72896826,956,956,956,956,0
|
|
20241016,173300,72896826,956,956,956,956,0
|
|
20241016,173200,72896826,956,956,956,956,0
|
|
20241016,173100,72896826,956,956,956,956,0
|
|
20241016,173000,72896826,956,956,956,956,3363
|
|
20241016,172900,72896826,956,956,956,956,0
|
|
20241016,172800,72896826,956,956,956,956,0
|
|
20241016,172700,72896826,956,956,956,956,0
|
|
20241016,172600,72896826,956,956,956,956,0
|
|
20241016,172500,72896826,956,956,956,956,0
|
|
20241016,172400,72896826,956,956,956,956,0
|
|
20241016,172300,72896826,956,956,956,956,0
|
|
20241016,172200,72896826,956,956,956,956,0
|
|
20241016,172100,72896826,956,956,956,956,0
|
|
20241016,172000,72896826,956,956,956,956,0
|
|
20241016,171900,72896826,956,956,956,956,0
|
|
20241016,171800,72896826,956,956,956,956,0
|
|
20241016,171700,72896826,956,956,956,956,0
|
|
20241016,171600,72896826,956,956,956,956,0
|
|
20241016,171500,72896826,956,956,956,956,0
|
|
20241016,171400,72896826,956,956,956,956,0
|
|
20241016,171300,72896826,956,956,956,956,0
|
|
20241016,171200,72896826,956,956,956,956,0
|
|
20241016,171100,72896826,956,956,956,956,0
|
|
20241016,171000,72896826,956,956,956,956,0
|
|
20241016,170900,72896826,956,956,956,956,0
|
|
20241016,170800,72896826,956,956,956,956,0
|
|
20241016,170700,72896826,956,956,956,956,0
|
|
20241016,170600,72896826,956,956,956,956,0
|
|
20241016,170500,72896826,956,956,956,956,0
|
|
20241016,170400,72896826,956,956,956,956,0
|
|
20241016,170300,72896826,956,956,956,956,0
|
|
20241016,170200,72896826,956,956,956,956,0
|
|
20241016,170100,72896826,956,956,956,956,0
|
|
20241016,170000,72896826,956,956,956,956,3363
|
|
20241016,165900,72896826,956,956,956,956,0
|
|
20241016,165800,72896826,956,956,956,956,0
|
|
20241016,165700,72896826,956,956,956,956,0
|
|
20241016,165600,72896826,956,956,956,956,0
|
|
20241016,165500,72896826,956,956,956,956,0
|
|
20241016,165400,72896826,956,956,956,956,0
|
|
20241016,165300,72896826,956,956,956,956,0
|
|
20241016,165200,72896826,956,956,956,956,0
|
|
20241016,165100,72896826,956,956,956,956,0
|
|
20241016,165000,72896826,956,956,956,956,0
|
|
20241016,164900,72896826,956,956,956,956,0
|
|
20241016,164800,72896826,956,956,956,956,0
|
|
20241016,164700,72896826,956,956,956,956,0
|
|
20241016,164600,72896826,956,956,956,956,0
|
|
20241016,164500,72896826,956,956,956,956,0
|
|
20241016,164400,72896826,956,956,956,956,0
|
|
20241016,164300,72896826,956,956,956,956,0
|
|
20241016,164200,72896826,956,956,956,956,0
|
|
20241016,164100,72896826,956,956,956,956,0
|
|
20241016,164000,72896826,956,956,956,956,0
|
|
20241016,163900,72896826,956,956,956,956,0
|
|
20241016,163800,72896826,956,956,956,956,0
|
|
20241016,163700,72896826,956,956,956,956,0
|
|
20241016,163600,72896826,956,956,956,956,0
|
|
20241016,163500,72896826,956,956,956,956,0
|
|
20241016,163400,72896826,956,956,956,956,0
|
|
20241016,163300,72896826,956,956,956,956,0
|
|
20241016,163200,72896826,956,956,956,956,0
|
|
20241016,163100,72896826,956,956,956,956,0
|
|
20241016,163000,72896826,956,956,956,956,3363
|
|
20241016,162900,72896826,956,956,956,956,0
|
|
20241016,162800,72896826,956,956,956,956,0
|
|
20241016,162700,72896826,956,956,956,956,0
|
|
20241016,162600,72896826,956,956,956,956,0
|
|
20241016,162500,72896826,956,956,956,956,0
|
|
20241016,162400,72896826,956,956,956,956,0
|
|
20241016,162300,72896826,956,956,956,956,0
|
|
20241016,162200,72896826,956,956,956,956,0
|
|
20241016,162100,72896826,956,956,956,956,0
|
|
20241016,162000,72896826,956,956,956,956,0
|
|
20241016,161900,72896826,956,956,956,956,0
|
|
20241016,161800,72896826,956,956,956,956,0
|
|
20241016,161700,72896826,956,956,956,956,0
|
|
20241016,161600,72896826,956,956,956,956,0
|
|
20241016,161500,72896826,956,956,956,956,0
|
|
20241016,161400,72896826,956,956,956,956,0
|
|
20241016,161300,72896826,956,956,956,956,0
|
|
20241016,161200,72896826,956,956,956,956,0
|
|
20241016,161100,72896826,956,956,956,956,0
|
|
20241016,161000,72896826,956,956,956,956,0
|
|
20241016,160900,72896826,956,956,956,956,0
|
|
20241016,160800,72896826,956,956,956,956,0
|
|
20241016,160700,72896826,956,956,956,956,0
|
|
20241016,160600,72896826,956,956,956,956,0
|
|
20241016,160500,72896826,956,956,956,956,0
|
|
20241016,160400,72896826,956,956,956,956,0
|
|
20241016,160300,72896826,956,956,956,956,0
|
|
20241016,160200,72896826,956,956,956,956,0
|
|
20241016,160100,72896826,956,956,956,956,0
|
|
20241016,160000,72896826,956,956,956,956,3363
|
|
20241016,155900,72896826,956,956,956,956,0
|
|
20241016,155800,72896826,956,956,956,956,0
|
|
20241016,155700,72896826,956,956,956,956,0
|
|
20241016,155600,72896826,956,956,956,956,0
|
|
20241016,155500,72896826,956,956,956,956,0
|
|
20241016,155400,72896826,956,956,956,956,0
|
|
20241016,155300,72896826,956,956,956,956,0
|
|
20241016,155200,72896826,956,956,956,956,0
|
|
20241016,155100,72896826,956,956,956,956,0
|
|
20241016,155000,72896826,956,956,956,956,0
|
|
20241016,154900,72896826,956,956,956,956,0
|
|
20241016,154800,72896826,956,956,956,956,0
|
|
20241016,154700,72896826,956,956,956,956,0
|
|
20241016,154600,72896826,956,956,956,956,0
|
|
20241016,154500,72896826,956,956,956,956,0
|
|
20241016,154400,72896826,956,956,956,956,0
|
|
20241016,154300,72896826,956,956,956,956,0
|
|
20241016,154200,72896826,956,956,956,956,0
|
|
20241016,154100,72896826,956,956,956,956,0
|
|
20241016,154000,72896826,956,956,956,956,0
|
|
20241016,153900,72896826,956,956,956,956,0
|
|
20241016,153800,72896826,956,956,956,956,0
|
|
20241016,153700,72896826,956,956,956,956,0
|
|
20241016,153600,72896826,956,956,956,956,0
|
|
20241016,153500,72896826,956,956,956,956,0
|
|
20241016,153400,72896826,956,956,956,956,0
|
|
20241016,153300,72896826,956,956,956,956,0
|
|
20241016,153200,72896826,956,956,956,956,0
|
|
20241016,153100,72896826,956,956,956,956,0
|
|
20241016,153000,72896826,956,956,956,956,6726
|
|
20241016,152900,69681798,956,956,956,956,0
|
|
20241016,152800,69681798,956,956,956,956,0
|
|
20241016,152700,69681798,956,956,956,956,0
|
|
20241016,152600,69681798,956,956,956,956,0
|
|
20241016,152500,69681798,956,956,956,956,0
|
|
20241016,152400,69681798,956,956,956,956,0
|
|
20241016,152300,69681798,956,956,956,956,0
|
|
20241016,152200,69681798,956,956,956,956,0
|
|
20241016,152100,69681798,956,956,956,956,0
|
|
20241016,152000,69681798,956,956,956,956,0
|
|
20241016,151900,69681798,956,956,956,956,0
|
|
20241016,151800,69681798,956,956,956,956,1
|
|
20241016,151700,69680842,956,956,956,956,1
|
|
20241016,151600,69679886,957,957,957,957,0
|
|
20241016,151500,69679886,957,957,957,957,0
|
|
20241016,151400,69679886,957,957,957,957,0
|
|
20241016,151300,69679886,957,957,957,957,0
|
|
20241016,151200,69679886,957,957,957,957,0
|
|
20241016,151100,69679886,957,957,957,957,0
|
|
20241016,151000,69679886,957,957,957,957,0
|
|
20241016,150900,69679886,957,957,957,957,0
|
|
20241016,150800,69679886,957,957,957,957,0
|
|
20241016,150700,69679886,957,957,957,957,10
|
|
20241016,150600,69670316,953,953,953,953,51
|
|
20241016,150500,69621713,957,957,957,957,0
|
|
20241016,150400,69621713,957,957,957,957,0
|
|
20241016,150300,69621713,957,957,957,957,0
|
|
20241016,150200,69621713,957,957,957,957,0
|
|
20241016,150100,69621713,957,957,957,957,0
|
|
20241016,150000,69621713,957,957,957,957,39
|
|
20241016,145900,69584390,957,957,957,957,0
|
|
20241016,145800,69584390,957,957,957,957,0
|
|
20241016,145700,69584390,957,957,957,957,0
|
|
20241016,145600,69584390,957,957,957,957,100
|
|
20241016,145500,69488690,953,953,953,953,0
|
|
20241016,145400,69488690,953,953,953,953,40
|
|
20241016,145300,69450570,957,957,957,957,0
|
|
20241016,145200,69450570,957,957,957,957,10
|
|
20241016,145100,69441000,951,951,951,951,0
|
|
20241016,145000,69441000,951,951,951,951,12
|
|
20241016,144900,69429588,951,951,951,951,0
|
|
20241016,144800,69429588,951,951,951,951,0
|
|
20241016,144700,69429588,951,951,951,951,0
|
|
20241016,144600,69429588,951,951,951,951,0
|
|
20241016,144500,69429588,951,951,951,951,0
|
|
20241016,144400,69429588,951,951,951,951,0
|
|
20241016,144300,69429588,951,951,951,951,6
|
|
20241016,144200,69423882,957,957,957,957,0
|
|
20241016,144100,69423882,957,956,957,956,2
|
|
20241016,144000,69421969,951,951,951,951,0
|
|
20241016,143900,69421969,951,951,951,951,0
|
|
20241016,143800,69421969,951,951,951,951,0
|
|
20241016,143700,69421969,951,951,951,951,0
|
|
20241016,143600,69421969,951,951,951,951,0
|
|
20241016,143500,69421969,951,951,951,951,0
|
|
20241016,143400,69421969,951,951,951,951,0
|
|
20241016,143300,69421969,951,951,951,951,0
|
|
20241016,143200,69421969,951,951,951,951,0
|
|
20241016,143100,69421969,951,951,951,951,410
|
|
20241016,143000,69032059,957,957,957,957,0
|
|
20241016,142900,69032059,957,957,957,957,0
|
|
20241016,142800,69032059,957,957,957,957,0
|
|
20241016,142700,69032059,957,957,957,957,0
|
|
20241016,142600,69032059,957,957,957,957,1
|
|
20241016,142500,69031102,952,952,952,952,0
|
|
20241016,142400,69031102,952,952,952,952,0
|
|
20241016,142300,69031102,952,952,952,952,0
|
|
20241016,142200,69031102,952,952,952,952,0
|
|
20241016,142100,69031102,952,952,952,952,0
|
|
20241016,142000,69031102,952,952,952,952,0
|
|
20241016,141900,69031102,952,952,952,952,0
|
|
20241016,141800,69031102,952,952,952,952,0
|
|
20241016,141700,69031102,952,952,952,952,15
|
|
20241016,141600,69016822,952,952,952,952,0
|
|
20241016,141500,69016822,952,952,952,952,0
|
|
20241016,141400,69016822,952,952,952,952,419
|
|
20241016,141300,68617934,952,952,952,952,66
|
|
20241016,141200,68555102,951,951,951,951,0
|
|
20241016,141100,68555102,951,951,951,951,0
|
|
20241016,141000,68555102,951,951,951,951,0
|
|
20241016,140900,68555102,951,951,951,951,0
|
|
20241016,140800,68555102,951,951,951,951,0
|
|
20241016,140700,68555102,951,951,951,951,0
|
|
20241016,140600,68555102,951,951,951,951,0
|
|
20241016,140500,68555102,951,956,956,951,300
|
|
20241016,140400,68269662,956,956,956,956,0
|
|
20241016,140300,68269662,956,956,956,956,0
|
|
20241016,140200,68269662,956,956,956,956,3
|
|
20241016,140100,68266794,951,951,951,951,0
|
|
20241016,140000,68266794,951,951,951,951,0
|
|
20241016,135900,68266794,951,951,951,951,0
|
|
20241016,135800,68266794,951,951,951,951,0
|
|
20241016,135700,68266794,951,951,951,951,10
|
|
20241016,135600,68257284,949,949,949,949,0
|
|
20241016,135500,68257284,949,949,949,949,0
|
|
20241016,135400,68257284,949,949,949,949,0
|
|
20241016,135300,68257284,949,949,949,949,0
|
|
20241016,135200,68257284,949,949,949,949,0
|
|
20241016,135100,68257284,949,949,949,949,0
|
|
20241016,135000,68257284,949,949,949,949,3000
|
|
20241016,134900,65410284,949,951,951,949,2000
|
|
20241016,134800,63511565,951,951,951,951,0
|
|
20241016,134700,63511565,951,951,951,951,24
|
|
20241016,134600,63488741,960,960,960,960,0
|
|
20241016,134500,63488741,960,960,960,960,0
|
|
20241016,134400,63488741,960,960,960,960,0
|
|
20241016,134300,63488741,960,960,960,960,0
|
|
20241016,134200,63488741,960,960,960,960,6
|
|
20241016,134100,63482981,957,957,957,957,0
|
|
20241016,134000,63482981,957,957,957,957,0
|
|
20241016,133900,63482981,957,957,957,957,0
|
|
20241016,133800,63482981,957,957,957,957,0
|
|
20241016,133700,63482981,957,957,957,957,0
|
|
20241016,133600,63482981,957,957,957,957,0
|
|
20241016,133500,63482981,957,957,957,957,0
|
|
20241016,133400,63482981,957,957,957,957,0
|
|
20241016,133300,63482981,957,957,957,957,0
|
|
20241016,133200,63482981,957,957,957,957,0
|
|
20241016,133100,63482981,957,957,957,957,1
|
|
20241016,133000,63482024,960,960,960,960,56
|
|
20241016,132900,63428264,957,957,957,957,0
|
|
20241016,132800,63428264,957,957,957,957,39
|
|
20241016,132700,63390941,957,957,957,957,3
|
|
20241016,132600,63388070,957,957,957,957,0
|
|
20241016,132500,63388070,957,957,957,957,57
|
|
20241016,132400,63333521,957,957,957,957,0
|
|
20241016,132300,63333521,957,957,957,957,0
|
|
20241016,132200,63333521,957,957,957,957,0
|
|
20241016,132100,63333521,957,957,957,957,0
|
|
20241016,132000,63333521,957,957,957,957,0
|
|
20241016,131900,63333521,957,957,957,957,0
|
|
20241016,131800,63333521,957,957,957,957,0
|
|
20241016,131700,63333521,957,957,957,957,0
|
|
20241016,131600,63333521,957,957,957,957,0
|
|
20241016,131500,63333521,957,957,957,957,0
|
|
20241016,131400,63333521,957,957,957,957,0
|
|
20241016,131300,63333521,957,957,957,957,0
|
|
20241016,131200,63333521,957,957,957,957,0
|
|
20241016,131100,63333521,957,957,957,957,0
|
|
20241016,131000,63333521,957,957,957,957,0
|
|
20241016,130900,63333521,957,957,957,957,0
|
|
20241016,130800,63333521,957,957,957,957,0
|
|
20241016,130700,63333521,957,957,957,957,0
|
|
20241016,130600,63333521,957,957,957,957,0
|
|
20241016,130500,63333521,957,957,957,957,0
|
|
20241016,130400,63333521,957,957,957,957,0
|
|
20241016,130300,63333521,957,957,957,957,0
|
|
20241016,130200,63333521,957,957,957,957,0
|
|
20241016,130100,63333521,957,957,957,957,0
|
|
20241016,130000,63333521,957,957,957,957,0
|
|
20241016,125900,63333521,957,957,957,957,0
|
|
20241016,125800,63333521,957,957,957,957,0
|
|
20241016,125700,63333521,957,952,957,950,2951
|
|
20241016,125600,60527962,952,952,952,952,50
|
|
20241016,125500,60480362,952,954,954,951,1041
|
|
20241016,125400,59489065,960,960,960,960,0
|
|
20241016,125300,59489065,960,960,960,960,1
|
|
20241016,125200,59488105,966,966,966,966,0
|
|
20241016,125100,59488105,966,966,966,966,0
|
|
20241016,125000,59488105,966,966,966,966,0
|
|
20241016,124900,59488105,966,966,966,966,0
|
|
20241016,124800,59488105,966,966,966,966,0
|
|
20241016,124700,59488105,966,966,966,966,0
|
|
20241016,124600,59488105,966,966,966,966,0
|
|
20241016,124500,59488105,966,966,966,966,0
|
|
20241016,124400,59488105,966,966,966,966,0
|
|
20241016,124300,59488105,966,966,966,966,0
|
|
20241016,124200,59488105,966,966,966,966,0
|
|
20241016,124100,59488105,966,966,966,966,0
|
|
20241016,124000,59488105,966,966,966,966,0
|
|
20241016,123900,59488105,966,951,966,951,6000
|
|
20241016,123800,53711764,951,951,951,951,0
|
|
20241016,123700,53711764,951,955,955,951,957
|
|
20241016,123600,52801617,951,951,951,951,0
|
|
20241016,123500,52801617,951,951,951,951,0
|
|
20241016,123400,52801617,951,951,951,951,0
|
|
20241016,123300,52801617,951,951,951,951,0
|
|
20241016,123200,52801617,951,951,951,951,498
|
|
20241016,123100,52328019,957,957,957,957,0
|
|
20241016,123000,52328019,957,957,957,957,10
|
|
20241016,122900,52318449,951,951,951,951,500
|
|
20241016,122800,51842949,958,958,958,958,10
|
|
20241016,122700,51833369,952,952,952,952,0
|
|
20241016,122600,51833369,952,953,953,952,3789
|
|
20241016,122500,48223469,954,956,956,954,555
|
|
20241016,122400,47693863,966,966,966,966,11
|
|
20241016,122300,47683237,966,960,966,960,7905
|
|
20241016,122200,40065108,960,957,960,957,1132
|
|
20241016,122100,38981244,957,957,957,957,0
|
|
20241016,122000,38981244,957,957,957,957,0
|
|
20241016,121900,38981244,957,957,957,957,0
|
|
20241016,121800,38981244,957,957,957,957,1
|
|
20241016,121700,38980287,957,957,957,957,0
|
|
20241016,121600,38980287,957,957,957,957,0
|
|
20241016,121500,38980287,957,957,957,957,0
|
|
20241016,121400,38980287,957,957,957,957,0
|
|
20241016,121300,38980287,957,957,957,957,0
|
|
20241016,121200,38980287,957,957,957,957,0
|
|
20241016,121100,38980287,957,957,957,957,0
|
|
20241016,121000,38980287,957,957,957,957,3
|
|
20241016,120900,38977416,957,956,957,956,150
|
|
20241016,120800,38833876,955,955,955,955,0
|
|
20241016,120700,38833876,955,955,955,955,68
|
|
20241016,120600,38768936,957,957,957,957,0
|
|
20241016,120500,38768936,957,956,957,956,4500
|
|
20241016,120400,34462446,957,954,957,954,370
|
|
20241016,120300,34108368,954,954,954,954,0
|
|
20241016,120200,34108368,954,954,954,954,0
|
|
20241016,120100,34108368,954,954,954,954,0
|
|
20241016,120000,34108368,954,954,954,954,1
|
|
20241016,115900,34107414,945,945,945,945,0
|
|
20241016,115800,34107414,945,945,945,945,0
|
|
20241016,115700,34107414,945,945,945,945,0
|
|
20241016,115600,34107414,945,951,951,945,2000
|
|
20241016,115500,32211851,954,954,954,954,19
|
|
20241016,115400,32193725,950,950,950,950,5
|
|
20241016,115300,32188975,950,950,950,950,12
|
|
20241016,115200,32177575,950,950,950,950,0
|
|
20241016,115100,32177575,950,950,950,950,10
|
|
20241016,115000,32168075,950,950,950,950,1186
|
|
20241016,114900,31041375,950,950,950,950,0
|
|
20241016,114800,31041375,950,950,950,950,0
|
|
20241016,114700,31041375,950,950,950,950,1881
|
|
20241016,114600,29254425,950,950,950,950,0
|
|
20241016,114500,29254425,950,950,950,950,0
|
|
20241016,114400,29254425,950,953,953,950,2476
|
|
20241016,114300,26902175,956,956,956,956,0
|
|
20241016,114200,26902175,956,956,956,956,0
|
|
20241016,114100,26902175,956,956,956,956,1
|
|
20241016,114000,26901219,954,954,954,954,0
|
|
20241016,113900,26901219,954,954,954,954,0
|
|
20241016,113800,26901219,954,954,954,954,0
|
|
20241016,113700,26901219,954,954,954,954,0
|
|
20241016,113600,26901219,954,957,957,954,6745
|
|
20241016,113500,20456377,957,957,957,957,0
|
|
20241016,113400,20456377,957,957,957,957,0
|
|
20241016,113300,20456377,957,957,957,957,0
|
|
20241016,113200,20456377,957,957,957,957,0
|
|
20241016,113100,20456377,957,957,957,957,0
|
|
20241016,113000,20456377,957,957,957,957,732
|
|
20241016,112900,19755853,958,958,958,958,120
|
|
20241016,112800,19640893,959,959,959,959,0
|
|
20241016,112700,19640893,959,959,959,959,1
|
|
20241016,112600,19639934,960,960,960,960,0
|
|
20241016,112500,19639934,960,960,960,960,0
|
|
20241016,112400,19639934,960,960,960,960,1
|
|
20241016,112300,19638974,963,963,963,963,0
|
|
20241016,112200,19638974,963,963,963,963,1
|
|
20241016,112100,19638011,963,963,963,963,0
|
|
20241016,112000,19638011,963,963,963,963,0
|
|
20241016,111900,19638011,963,963,963,963,0
|
|
20241016,111800,19638011,963,963,963,963,0
|
|
20241016,111700,19638011,963,963,963,963,0
|
|
20241016,111600,19638011,963,963,963,963,0
|
|
20241016,111500,19638011,963,963,963,963,0
|
|
20241016,111400,19638011,963,963,963,963,0
|
|
20241016,111300,19638011,963,963,963,963,0
|
|
20241016,111200,19638011,963,963,963,963,0
|
|
20241016,111100,19638011,963,963,963,963,0
|
|
20241016,111000,19638011,963,963,963,963,0
|
|
20241016,110900,19638011,963,963,963,963,0
|
|
20241016,110800,19638011,963,963,963,963,0
|
|
20241016,110700,19638011,963,963,963,963,0
|
|
20241016,110600,19638011,963,963,963,963,0
|
|
20241016,110500,19638011,963,963,963,963,0
|
|
20241016,110400,19638011,963,963,963,963,0
|
|
20241016,110300,19638011,963,963,963,963,0
|
|
20241016,110200,19638011,963,963,963,963,257
|
|
20241016,110100,19390520,963,963,963,963,117
|
|
20241016,110000,19277849,963,963,963,963,0
|
|
20241016,105900,19277849,963,963,963,963,0
|
|
20241016,105800,19277849,963,963,963,963,0
|
|
20241016,105700,19277849,963,963,963,963,0
|
|
20241016,105600,19277849,963,963,963,963,0
|
|
20241016,105500,19277849,963,963,963,963,0
|
|
20241016,105400,19277849,963,963,963,963,0
|
|
20241016,105300,19277849,963,963,963,963,0
|
|
20241016,105200,19277849,963,963,963,963,0
|
|
20241016,105100,19277849,963,963,963,963,0
|
|
20241016,105000,19277849,963,963,963,963,0
|
|
20241016,104900,19277849,963,963,963,963,0
|
|
20241016,104800,19277849,963,963,963,963,0
|
|
20241016,104700,19277849,963,963,963,963,0
|
|
20241016,104600,19277849,963,963,963,963,0
|
|
20241016,104500,19277849,963,963,963,963,1
|
|
20241016,104400,19276886,963,963,963,963,15
|
|
20241016,104300,19262441,964,964,964,964,0
|
|
20241016,104200,19262441,964,964,964,964,0
|
|
20241016,104100,19262441,964,961,964,961,101
|
|
20241016,104000,19165377,956,956,956,956,0
|
|
20241016,103900,19165377,956,956,956,956,1
|
|
20241016,103800,19164421,956,956,956,956,0
|
|
20241016,103700,19164421,956,956,956,956,0
|
|
20241016,103600,19164421,956,956,956,956,0
|
|
20241016,103500,19164421,956,956,956,956,0
|
|
20241016,103400,19164421,956,956,956,956,0
|
|
20241016,103300,19164421,956,956,956,956,0
|
|
20241016,103200,19164421,956,956,956,956,0
|
|
20241016,103100,19164421,956,956,956,956,0
|
|
20241016,103000,19164421,956,956,956,956,0
|
|
20241016,102900,19164421,956,956,956,956,0
|
|
20241016,102800,19164421,956,956,956,956,0
|
|
20241016,102700,19164421,956,956,956,956,0
|
|
20241016,102600,19164421,956,956,956,956,0
|
|
20241016,102500,19164421,956,956,956,956,0
|
|
20241016,102400,19164421,956,956,956,956,0
|
|
20241016,102300,19164421,956,956,956,956,0
|
|
20241016,102200,19164421,956,956,956,956,0
|
|
20241016,102100,19164421,956,956,956,956,0
|
|
20241016,102000,19164421,956,956,956,956,0
|
|
20241016,101900,19164421,956,956,956,956,0
|
|
20241016,101800,19164421,956,956,956,956,0
|
|
20241016,101700,19164421,956,956,956,956,0
|
|
20241016,101600,19164421,956,956,956,956,0
|
|
20241016,101500,19164421,956,956,956,956,0
|
|
20241016,101400,19164421,956,956,956,956,0
|
|
20241016,101300,19164421,956,956,956,956,0
|
|
20241016,101200,19164421,956,956,956,956,0
|
|
20241016,101100,19164421,956,956,956,956,15
|
|
20241016,101000,19150081,956,956,956,956,0
|
|
20241016,100900,19150081,956,956,956,956,0
|
|
20241016,100800,19150081,956,956,956,956,1
|
|
20241016,100700,19149125,961,961,961,961,0
|
|
20241016,100600,19149125,961,961,961,961,0
|
|
20241016,100500,19149125,961,961,961,961,0
|
|
20241016,100400,19149125,961,961,961,961,1
|
|
20241016,100300,19148164,960,960,960,960,0
|
|
20241016,100200,19148164,960,960,960,960,0
|
|
20241016,100100,19148164,960,960,960,960,300
|
|
20241016,100000,18860164,961,961,961,961,0
|
|
20241016,095900,18860164,961,961,961,961,0
|
|
20241016,095800,18860164,961,961,961,961,0
|
|
20241016,095700,18860164,961,955,961,955,25
|
|
20241016,095600,18836199,961,961,961,961,50
|
|
20241016,095500,18788149,960,960,960,960,5
|
|
20241016,095400,18783349,955,955,955,955,771
|
|
20241016,095300,18047044,955,955,955,955,0
|
|
20241016,095200,18047044,955,956,956,955,171
|
|
20241016,095100,17883610,956,956,956,956,0
|
|
20241016,095000,17883610,956,956,956,956,3
|
|
20241016,094900,17880742,956,956,956,956,1
|
|
20241016,094800,17879786,963,963,963,963,100
|
|
20241016,094700,17783486,963,963,963,963,0
|
|
20241016,094600,17783486,963,963,963,963,1
|
|
20241016,094500,17782523,964,964,964,964,0
|
|
20241016,094400,17782523,964,964,964,964,0
|
|
20241016,094300,17782523,964,960,964,960,528
|
|
20241016,094200,17275606,960,958,960,958,10
|
|
20241016,094100,17266012,958,958,958,958,1
|
|
20241016,094000,17265054,952,952,952,952,0
|
|
20241016,093900,17265054,952,952,952,952,1
|
|
20241016,093800,17264102,952,952,952,952,0
|
|
20241016,093700,17264102,952,952,952,952,10
|
|
20241016,093600,17254582,958,958,958,958,0
|
|
20241016,093500,17254582,958,958,958,958,10
|
|
20241016,093400,17245002,958,952,958,952,25
|
|
20241016,093300,17221087,951,951,951,951,15
|
|
20241016,093200,17206822,957,957,957,957,27
|
|
20241016,093100,17180983,957,957,957,957,2
|
|
20241016,093000,17179069,960,960,960,960,0
|
|
20241016,092900,17179069,960,960,960,960,0
|
|
20241016,092800,17179069,960,960,960,960,0
|
|
20241016,092700,17179069,960,960,960,960,0
|
|
20241016,092600,17179069,960,960,960,960,1
|
|
20241016,092500,17178109,960,960,960,960,300
|
|
20241016,092400,16890109,960,960,960,960,1
|
|
20241016,092300,16889149,950,950,950,950,0
|
|
20241016,092200,16889149,950,950,950,950,0
|
|
20241016,092100,16889149,950,950,950,950,0
|
|
20241016,092000,16889149,950,950,950,950,0
|
|
20241016,091900,16889149,950,950,950,950,1927
|
|
20241016,091800,15058499,945,945,945,945,0
|
|
20241016,091700,15058499,945,945,945,945,0
|
|
20241016,091600,15058499,945,945,945,945,4566
|
|
20241016,091500,10743629,944,944,944,944,0
|
|
20241016,091400,10743629,944,945,945,944,1263
|
|
20241016,091300,9551088,945,944,945,944,32
|
|
20241016,091200,9520849,944,950,950,944,321
|
|
20241016,091100,9217274,950,945,950,945,975
|
|
20241016,091000,8291059,946,956,956,942,5529
|
|
20241016,090900,3071240,953,953,953,953,0
|
|
20241016,090800,3071240,953,957,957,953,1603
|
|
20241016,090700,1540219,956,956,956,956,13
|
|
20241016,090600,1527791,956,956,956,956,0
|
|
20241016,090500,1527791,956,956,956,956,0
|
|
20241016,090400,1527791,956,956,956,956,0
|
|
20241016,090300,1527791,956,956,956,956,0
|
|
20241016,090200,1527791,956,958,958,956,1576
|
|
20241016,090100,21121,959,960,960,959,21
|
|
20241016,090000,966,966,966,966,966,1
|