703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,204000,42484383,751,751,751,751,1051
|
|
20241007,203900,42484383,751,751,751,751,0
|
|
20241007,203800,42484383,751,751,751,751,0
|
|
20241007,203700,42484383,751,751,751,751,0
|
|
20241007,203600,42484383,751,751,751,751,0
|
|
20241007,203500,42484383,751,751,751,751,0
|
|
20241007,203400,42484383,751,751,751,751,0
|
|
20241007,203300,42484383,751,751,751,751,0
|
|
20241007,203200,42484383,751,751,751,751,0
|
|
20241007,203100,42484383,751,751,751,751,0
|
|
20241007,203000,42484383,751,751,751,751,0
|
|
20241007,202900,42484383,751,751,751,751,0
|
|
20241007,202800,42484383,751,751,751,751,0
|
|
20241007,202700,42484383,751,751,751,751,0
|
|
20241007,202600,42484383,751,751,751,751,0
|
|
20241007,202500,42484383,751,751,751,751,0
|
|
20241007,202400,42484383,751,751,751,751,0
|
|
20241007,202300,42484383,751,751,751,751,0
|
|
20241007,202200,42484383,751,751,751,751,0
|
|
20241007,202100,42484383,751,751,751,751,0
|
|
20241007,202000,42484383,751,751,751,751,0
|
|
20241007,201900,42484383,751,751,751,751,0
|
|
20241007,201800,42484383,751,751,751,751,0
|
|
20241007,201700,42484383,751,751,751,751,0
|
|
20241007,201600,42484383,751,751,751,751,0
|
|
20241007,201500,42484383,751,751,751,751,0
|
|
20241007,201400,42484383,751,751,751,751,0
|
|
20241007,201300,42484383,751,751,751,751,0
|
|
20241007,201200,42484383,751,751,751,751,0
|
|
20241007,201100,42484383,751,751,751,751,0
|
|
20241007,201000,42484383,751,751,751,751,1051
|
|
20241007,200900,42484383,751,751,751,751,0
|
|
20241007,200800,42484383,751,751,751,751,0
|
|
20241007,200700,42484383,751,751,751,751,0
|
|
20241007,200600,42484383,751,751,751,751,0
|
|
20241007,200500,42484383,751,751,751,751,0
|
|
20241007,200400,42484383,751,751,751,751,0
|
|
20241007,200300,42484383,751,751,751,751,0
|
|
20241007,200200,42484383,751,751,751,751,0
|
|
20241007,200100,42484383,751,751,751,751,0
|
|
20241007,200000,42484383,751,751,751,751,0
|
|
20241007,195900,42484383,751,751,751,751,0
|
|
20241007,195800,42484383,751,751,751,751,0
|
|
20241007,195700,42484383,751,751,751,751,0
|
|
20241007,195600,42484383,751,751,751,751,0
|
|
20241007,195500,42484383,751,751,751,751,0
|
|
20241007,195400,42484383,751,751,751,751,0
|
|
20241007,195300,42484383,751,751,751,751,0
|
|
20241007,195200,42484383,751,751,751,751,0
|
|
20241007,195100,42484383,751,751,751,751,0
|
|
20241007,195000,42484383,751,751,751,751,0
|
|
20241007,194900,42484383,751,751,751,751,0
|
|
20241007,194800,42484383,751,751,751,751,0
|
|
20241007,194700,42484383,751,751,751,751,0
|
|
20241007,194600,42484383,751,751,751,751,0
|
|
20241007,194500,42484383,751,751,751,751,0
|
|
20241007,194400,42484383,751,751,751,751,0
|
|
20241007,194300,42484383,751,751,751,751,0
|
|
20241007,194200,42484383,751,751,751,751,0
|
|
20241007,194100,42484383,751,751,751,751,0
|
|
20241007,194000,42484383,751,751,751,751,1051
|
|
20241007,193900,42484383,751,751,751,751,0
|
|
20241007,193800,42484383,751,751,751,751,0
|
|
20241007,193700,42484383,751,751,751,751,0
|
|
20241007,193600,42484383,751,751,751,751,0
|
|
20241007,193500,42484383,751,751,751,751,0
|
|
20241007,193400,42484383,751,751,751,751,0
|
|
20241007,193300,42484383,751,751,751,751,0
|
|
20241007,193200,42484383,751,751,751,751,0
|
|
20241007,193100,42484383,751,751,751,751,0
|
|
20241007,193000,42484383,751,751,751,751,0
|
|
20241007,192900,42484383,751,751,751,751,0
|
|
20241007,192800,42484383,751,751,751,751,0
|
|
20241007,192700,42484383,751,751,751,751,0
|
|
20241007,192600,42484383,751,751,751,751,0
|
|
20241007,192500,42484383,751,751,751,751,0
|
|
20241007,192400,42484383,751,751,751,751,0
|
|
20241007,192300,42484383,751,751,751,751,0
|
|
20241007,192200,42484383,751,751,751,751,0
|
|
20241007,192100,42484383,751,751,751,751,0
|
|
20241007,192000,42484383,751,751,751,751,0
|
|
20241007,191900,42484383,751,751,751,751,0
|
|
20241007,191800,42484383,751,751,751,751,0
|
|
20241007,191700,42484383,751,751,751,751,0
|
|
20241007,191600,42484383,751,751,751,751,0
|
|
20241007,191500,42484383,751,751,751,751,0
|
|
20241007,191400,42484383,751,751,751,751,0
|
|
20241007,191300,42484383,751,751,751,751,0
|
|
20241007,191200,42484383,751,751,751,751,0
|
|
20241007,191100,42484383,751,751,751,751,0
|
|
20241007,191000,42484383,751,751,751,751,1051
|
|
20241007,190900,42484383,751,751,751,751,0
|
|
20241007,190800,42484383,751,751,751,751,0
|
|
20241007,190700,42484383,751,751,751,751,0
|
|
20241007,190600,42484383,751,751,751,751,0
|
|
20241007,190500,42484383,751,751,751,751,0
|
|
20241007,190400,42484383,751,751,751,751,0
|
|
20241007,190300,42484383,751,751,751,751,0
|
|
20241007,190200,42484383,751,751,751,751,0
|
|
20241007,190100,42484383,751,751,751,751,0
|
|
20241007,190000,42484383,751,751,751,751,0
|
|
20241007,185900,42484383,751,751,751,751,0
|
|
20241007,185800,42484383,751,751,751,751,0
|
|
20241007,185700,42484383,751,751,751,751,0
|
|
20241007,185600,42484383,751,751,751,751,0
|
|
20241007,185500,42484383,751,751,751,751,0
|
|
20241007,185400,42484383,751,751,751,751,0
|
|
20241007,185300,42484383,751,751,751,751,0
|
|
20241007,185200,42484383,751,751,751,751,0
|
|
20241007,185100,42484383,751,751,751,751,0
|
|
20241007,185000,42484383,751,751,751,751,0
|
|
20241007,184900,42484383,751,751,751,751,0
|
|
20241007,184800,42484383,751,751,751,751,0
|
|
20241007,184700,42484383,751,751,751,751,0
|
|
20241007,184600,42484383,751,751,751,751,0
|
|
20241007,184500,42484383,751,751,751,751,0
|
|
20241007,184400,42484383,751,751,751,751,0
|
|
20241007,184300,42484383,751,751,751,751,0
|
|
20241007,184200,42484383,751,751,751,751,0
|
|
20241007,184100,42484383,751,751,751,751,0
|
|
20241007,184000,42484383,751,751,751,751,1051
|
|
20241007,183900,42484383,751,751,751,751,0
|
|
20241007,183800,42484383,751,751,751,751,0
|
|
20241007,183700,42484383,751,751,751,751,0
|
|
20241007,183600,42484383,751,751,751,751,0
|
|
20241007,183500,42484383,751,751,751,751,0
|
|
20241007,183400,42484383,751,751,751,751,0
|
|
20241007,183300,42484383,751,751,751,751,0
|
|
20241007,183200,42484383,751,751,751,751,0
|
|
20241007,183100,42484383,751,751,751,751,0
|
|
20241007,183000,42484383,751,751,751,751,0
|
|
20241007,182900,42484383,751,751,751,751,0
|
|
20241007,182800,42484383,751,751,751,751,0
|
|
20241007,182700,42484383,751,751,751,751,0
|
|
20241007,182600,42484383,751,751,751,751,0
|
|
20241007,182500,42484383,751,751,751,751,0
|
|
20241007,182400,42484383,751,751,751,751,0
|
|
20241007,182300,42484383,751,751,751,751,0
|
|
20241007,182200,42484383,751,751,751,751,0
|
|
20241007,182100,42484383,751,751,751,751,0
|
|
20241007,182000,42484383,751,751,751,751,0
|
|
20241007,181900,42484383,751,751,751,751,0
|
|
20241007,181800,42484383,751,751,751,751,0
|
|
20241007,181700,42484383,751,751,751,751,0
|
|
20241007,181600,42484383,751,751,751,751,0
|
|
20241007,181500,42484383,751,751,751,751,0
|
|
20241007,181400,42484383,751,751,751,751,0
|
|
20241007,181300,42484383,751,751,751,751,0
|
|
20241007,181200,42484383,751,751,751,751,0
|
|
20241007,181100,42484383,751,751,751,751,0
|
|
20241007,181000,42484383,751,751,751,751,1051
|
|
20241007,180900,42484383,751,751,751,751,0
|
|
20241007,180800,42484383,751,751,751,751,0
|
|
20241007,180700,42484383,751,751,751,751,0
|
|
20241007,180600,42484383,751,751,751,751,0
|
|
20241007,180500,42484383,751,751,751,751,0
|
|
20241007,180400,42484383,751,751,751,751,0
|
|
20241007,180300,42484383,751,751,751,751,0
|
|
20241007,180200,42484383,751,751,751,751,0
|
|
20241007,180100,42484383,751,751,751,751,0
|
|
20241007,180000,42484383,751,751,751,751,0
|
|
20241007,175900,42484383,751,751,751,751,0
|
|
20241007,175800,42484383,751,751,751,751,0
|
|
20241007,175700,42484383,751,751,751,751,0
|
|
20241007,175600,42484383,751,751,751,751,0
|
|
20241007,175500,42484383,751,751,751,751,0
|
|
20241007,175400,42484383,751,751,751,751,0
|
|
20241007,175300,42484383,751,751,751,751,0
|
|
20241007,175200,42484383,751,751,751,751,0
|
|
20241007,175100,42484383,751,751,751,751,0
|
|
20241007,175000,42484383,751,751,751,751,0
|
|
20241007,174900,42484383,751,751,751,751,0
|
|
20241007,174800,42484383,751,751,751,751,0
|
|
20241007,174700,42484383,751,751,751,751,0
|
|
20241007,174600,42484383,751,751,751,751,0
|
|
20241007,174500,42484383,751,751,751,751,0
|
|
20241007,174400,42484383,751,751,751,751,0
|
|
20241007,174300,42484383,751,751,751,751,0
|
|
20241007,174200,42484383,751,751,751,751,0
|
|
20241007,174100,42484383,751,751,751,751,0
|
|
20241007,174000,42484383,751,751,751,751,1051
|
|
20241007,173900,42484383,751,751,751,751,0
|
|
20241007,173800,42484383,751,751,751,751,0
|
|
20241007,173700,42484383,751,751,751,751,0
|
|
20241007,173600,42484383,751,751,751,751,0
|
|
20241007,173500,42484383,751,751,751,751,0
|
|
20241007,173400,42484383,751,751,751,751,0
|
|
20241007,173300,42484383,751,751,751,751,0
|
|
20241007,173200,42484383,751,751,751,751,0
|
|
20241007,173100,42484383,751,751,751,751,0
|
|
20241007,173000,42484383,751,751,751,751,0
|
|
20241007,172900,42484383,751,751,751,751,0
|
|
20241007,172800,42484383,751,751,751,751,0
|
|
20241007,172700,42484383,751,751,751,751,0
|
|
20241007,172600,42484383,751,751,751,751,0
|
|
20241007,172500,42484383,751,751,751,751,0
|
|
20241007,172400,42484383,751,751,751,751,0
|
|
20241007,172300,42484383,751,751,751,751,0
|
|
20241007,172200,42484383,751,751,751,751,0
|
|
20241007,172100,42484383,751,751,751,751,0
|
|
20241007,172000,42484383,751,751,751,751,0
|
|
20241007,171900,42484383,751,751,751,751,0
|
|
20241007,171800,42484383,751,751,751,751,0
|
|
20241007,171700,42484383,751,751,751,751,0
|
|
20241007,171600,42484383,751,751,751,751,0
|
|
20241007,171500,42484383,751,751,751,751,0
|
|
20241007,171400,42484383,751,751,751,751,0
|
|
20241007,171300,42484383,751,751,751,751,0
|
|
20241007,171200,42484383,751,751,751,751,0
|
|
20241007,171100,42484383,751,751,751,751,0
|
|
20241007,171000,42484383,751,751,751,751,1051
|
|
20241007,170900,42484383,751,751,751,751,0
|
|
20241007,170800,42484383,751,751,751,751,0
|
|
20241007,170700,42484383,751,751,751,751,0
|
|
20241007,170600,42484383,751,751,751,751,0
|
|
20241007,170500,42484383,751,751,751,751,0
|
|
20241007,170400,42484383,751,751,751,751,0
|
|
20241007,170300,42484383,751,751,751,751,0
|
|
20241007,170200,42484383,751,751,751,751,0
|
|
20241007,170100,42484383,751,751,751,751,0
|
|
20241007,170000,42484383,751,751,751,751,0
|
|
20241007,165900,42484383,751,751,751,751,0
|
|
20241007,165800,42484383,751,751,751,751,0
|
|
20241007,165700,42484383,751,751,751,751,0
|
|
20241007,165600,42484383,751,751,751,751,0
|
|
20241007,165500,42484383,751,751,751,751,0
|
|
20241007,165400,42484383,751,751,751,751,0
|
|
20241007,165300,42484383,751,751,751,751,0
|
|
20241007,165200,42484383,751,751,751,751,0
|
|
20241007,165100,42484383,751,751,751,751,0
|
|
20241007,165000,42484383,751,751,751,751,0
|
|
20241007,164900,42484383,751,751,751,751,0
|
|
20241007,164800,42484383,751,751,751,751,0
|
|
20241007,164700,42484383,751,751,751,751,0
|
|
20241007,164600,42484383,751,751,751,751,0
|
|
20241007,164500,42484383,751,751,751,751,0
|
|
20241007,164400,42484383,751,751,751,751,0
|
|
20241007,164300,42484383,751,751,751,751,0
|
|
20241007,164200,42484383,751,751,751,751,0
|
|
20241007,164100,42484383,751,751,751,751,0
|
|
20241007,164000,42484383,751,751,751,751,1051
|
|
20241007,163900,42484383,751,751,751,751,0
|
|
20241007,163800,42484383,751,751,751,751,0
|
|
20241007,163700,42484383,751,751,751,751,0
|
|
20241007,163600,42484383,751,751,751,751,0
|
|
20241007,163500,42484383,751,751,751,751,0
|
|
20241007,163400,42484383,751,751,751,751,0
|
|
20241007,163300,42484383,751,751,751,751,0
|
|
20241007,163200,42484383,751,751,751,751,0
|
|
20241007,163100,42484383,751,751,751,751,0
|
|
20241007,163000,42484383,751,751,751,751,0
|
|
20241007,162900,42484383,751,751,751,751,0
|
|
20241007,162800,42484383,751,751,751,751,0
|
|
20241007,162700,42484383,751,751,751,751,0
|
|
20241007,162600,42484383,751,751,751,751,0
|
|
20241007,162500,42484383,751,751,751,751,0
|
|
20241007,162400,42484383,751,751,751,751,0
|
|
20241007,162300,42484383,751,751,751,751,0
|
|
20241007,162200,42484383,751,751,751,751,0
|
|
20241007,162100,42484383,751,751,751,751,0
|
|
20241007,162000,42484383,751,751,751,751,0
|
|
20241007,161900,42484383,751,751,751,751,0
|
|
20241007,161800,42484383,751,751,751,751,0
|
|
20241007,161700,42484383,751,751,751,751,0
|
|
20241007,161600,42484383,751,751,751,751,0
|
|
20241007,161500,42484383,751,751,751,751,0
|
|
20241007,161400,42484383,751,751,751,751,0
|
|
20241007,161300,42484383,751,751,751,751,0
|
|
20241007,161200,42484383,751,751,751,751,0
|
|
20241007,161100,42484383,751,751,751,751,0
|
|
20241007,161000,42484383,751,751,751,751,1051
|
|
20241007,160900,42484383,751,751,751,751,0
|
|
20241007,160800,42484383,751,751,751,751,0
|
|
20241007,160700,42484383,751,751,751,751,0
|
|
20241007,160600,42484383,751,751,751,751,0
|
|
20241007,160500,42484383,751,751,751,751,0
|
|
20241007,160400,42484383,751,751,751,751,0
|
|
20241007,160300,42484383,751,751,751,751,0
|
|
20241007,160200,42484383,751,751,751,751,0
|
|
20241007,160100,42484383,751,751,751,751,0
|
|
20241007,160000,42484383,751,751,751,751,0
|
|
20241007,155900,42484383,751,751,751,751,0
|
|
20241007,155800,42484383,751,751,751,751,0
|
|
20241007,155700,42484383,751,751,751,751,0
|
|
20241007,155600,42484383,751,751,751,751,0
|
|
20241007,155500,42484383,751,751,751,751,0
|
|
20241007,155400,42484383,751,751,751,751,0
|
|
20241007,155300,42484383,751,751,751,751,0
|
|
20241007,155200,42484383,751,751,751,751,0
|
|
20241007,155100,42484383,751,751,751,751,0
|
|
20241007,155000,42484383,751,751,751,751,0
|
|
20241007,154900,42484383,751,751,751,751,0
|
|
20241007,154800,42484383,751,751,751,751,0
|
|
20241007,154700,42484383,751,751,751,751,0
|
|
20241007,154600,42484383,751,751,751,751,0
|
|
20241007,154500,42484383,751,751,751,751,0
|
|
20241007,154400,42484383,751,751,751,751,0
|
|
20241007,154300,42484383,751,751,751,751,0
|
|
20241007,154200,42484383,751,751,751,751,0
|
|
20241007,154100,42484383,751,751,751,751,0
|
|
20241007,154000,42484383,751,751,751,751,1051
|
|
20241007,153900,42484383,751,751,751,751,0
|
|
20241007,153800,42484383,751,751,751,751,0
|
|
20241007,153700,42484383,751,751,751,751,0
|
|
20241007,153600,42484383,751,751,751,751,0
|
|
20241007,153500,42484383,751,751,751,751,0
|
|
20241007,153400,42484383,751,751,751,751,0
|
|
20241007,153300,42484383,751,751,751,751,0
|
|
20241007,153200,42484383,751,751,751,751,0
|
|
20241007,153100,42484383,751,751,751,751,0
|
|
20241007,153000,42484383,751,751,751,751,1051
|
|
20241007,152900,41695082,749,749,749,749,0
|
|
20241007,152800,41695082,749,749,749,749,0
|
|
20241007,152700,41695082,749,749,749,749,0
|
|
20241007,152600,41695082,749,749,749,749,0
|
|
20241007,152500,41695082,749,749,749,749,0
|
|
20241007,152400,41695082,749,749,749,749,0
|
|
20241007,152300,41695082,749,749,749,749,0
|
|
20241007,152200,41695082,749,749,749,749,0
|
|
20241007,152100,41695082,749,749,749,749,0
|
|
20241007,152000,41695082,749,749,749,749,0
|
|
20241007,151900,41695082,749,749,749,749,0
|
|
20241007,151800,41695082,749,749,749,749,0
|
|
20241007,151700,41695082,749,749,749,749,0
|
|
20241007,151600,41695082,749,749,749,749,1
|
|
20241007,151500,41694333,750,750,750,750,0
|
|
20241007,151400,41694333,750,750,750,750,0
|
|
20241007,151300,41694333,750,750,750,750,0
|
|
20241007,151200,41694333,750,750,750,750,50
|
|
20241007,151100,41656833,749,749,749,749,0
|
|
20241007,151000,41656833,749,749,749,749,0
|
|
20241007,150900,41656833,749,749,749,749,0
|
|
20241007,150800,41656833,749,749,749,749,1
|
|
20241007,150700,41656084,750,750,750,750,6
|
|
20241007,150600,41651584,750,750,750,750,18
|
|
20241007,150500,41638084,750,750,750,750,0
|
|
20241007,150400,41638084,750,750,750,750,1
|
|
20241007,150300,41637334,749,749,749,749,0
|
|
20241007,150200,41637334,749,749,749,749,0
|
|
20241007,150100,41637334,749,749,749,749,0
|
|
20241007,150000,41637334,749,749,749,749,0
|
|
20241007,145900,41637334,749,749,749,749,0
|
|
20241007,145800,41637334,749,749,749,749,11
|
|
20241007,145700,41629095,750,750,750,750,0
|
|
20241007,145600,41629095,750,750,750,750,500
|
|
20241007,145500,41254095,750,750,750,750,0
|
|
20241007,145400,41254095,750,750,750,750,0
|
|
20241007,145300,41254095,750,750,750,750,0
|
|
20241007,145200,41254095,750,750,750,750,0
|
|
20241007,145100,41254095,750,750,750,750,0
|
|
20241007,145000,41254095,750,750,750,750,50
|
|
20241007,144900,41216595,750,750,750,750,0
|
|
20241007,144800,41216595,750,750,750,750,0
|
|
20241007,144700,41216595,750,750,750,750,0
|
|
20241007,144600,41216595,750,750,750,750,0
|
|
20241007,144500,41216595,750,750,750,750,0
|
|
20241007,144400,41216595,750,750,750,750,0
|
|
20241007,144300,41216595,750,749,750,749,317
|
|
20241007,144200,40979062,749,749,749,749,0
|
|
20241007,144100,40979062,749,749,749,749,0
|
|
20241007,144000,40979062,749,749,749,749,0
|
|
20241007,143900,40979062,749,749,749,749,0
|
|
20241007,143800,40979062,749,749,749,749,1
|
|
20241007,143700,40978313,744,744,744,744,0
|
|
20241007,143600,40978313,744,744,744,744,0
|
|
20241007,143500,40978313,744,744,744,744,0
|
|
20241007,143400,40978313,744,744,744,744,0
|
|
20241007,143300,40978313,744,745,745,744,52
|
|
20241007,143200,40939620,750,750,750,750,0
|
|
20241007,143100,40939620,750,750,750,750,0
|
|
20241007,143000,40939620,750,750,750,750,0
|
|
20241007,142900,40939620,750,750,750,750,0
|
|
20241007,142800,40939620,750,750,750,750,0
|
|
20241007,142700,40939620,750,750,750,750,0
|
|
20241007,142600,40939620,750,750,750,750,0
|
|
20241007,142500,40939620,750,750,750,750,0
|
|
20241007,142400,40939620,750,750,750,750,0
|
|
20241007,142300,40939620,750,749,750,749,25
|
|
20241007,142200,40920885,749,749,749,749,0
|
|
20241007,142100,40920885,749,749,749,749,0
|
|
20241007,142000,40920885,749,749,749,749,0
|
|
20241007,141900,40920885,749,749,749,749,0
|
|
20241007,141800,40920885,749,749,749,749,0
|
|
20241007,141700,40920885,749,749,749,749,0
|
|
20241007,141600,40920885,749,749,749,749,0
|
|
20241007,141500,40920885,749,749,749,749,0
|
|
20241007,141400,40920885,749,749,749,749,0
|
|
20241007,141300,40920885,749,749,749,749,0
|
|
20241007,141200,40920885,749,749,749,749,0
|
|
20241007,141100,40920885,749,749,749,749,15
|
|
20241007,141000,40909650,750,750,750,750,0
|
|
20241007,140900,40909650,750,750,750,750,0
|
|
20241007,140800,40909650,750,750,750,750,0
|
|
20241007,140700,40909650,750,750,750,750,0
|
|
20241007,140600,40909650,750,750,750,750,0
|
|
20241007,140500,40909650,750,750,750,750,0
|
|
20241007,140400,40909650,750,750,750,750,0
|
|
20241007,140300,40909650,750,750,750,750,0
|
|
20241007,140200,40909650,750,750,750,750,0
|
|
20241007,140100,40909650,750,750,750,750,0
|
|
20241007,140000,40909650,750,750,750,750,0
|
|
20241007,135900,40909650,750,750,750,750,0
|
|
20241007,135800,40909650,750,750,750,750,0
|
|
20241007,135700,40909650,750,750,750,750,0
|
|
20241007,135600,40909650,750,750,750,750,0
|
|
20241007,135500,40909650,750,750,750,750,0
|
|
20241007,135400,40909650,750,750,750,750,1
|
|
20241007,135300,40908900,750,750,750,750,0
|
|
20241007,135200,40908900,750,750,750,750,0
|
|
20241007,135100,40908900,750,750,750,750,1
|
|
20241007,135000,40908150,749,749,749,749,0
|
|
20241007,134900,40908150,749,749,749,749,0
|
|
20241007,134800,40908150,749,749,749,749,0
|
|
20241007,134700,40908150,749,749,749,749,0
|
|
20241007,134600,40908150,749,749,749,749,0
|
|
20241007,134500,40908150,749,749,749,749,0
|
|
20241007,134400,40908150,749,749,749,749,0
|
|
20241007,134300,40908150,749,749,749,749,0
|
|
20241007,134200,40908150,749,749,749,749,0
|
|
20241007,134100,40908150,749,749,749,749,0
|
|
20241007,134000,40908150,749,749,749,749,0
|
|
20241007,133900,40908150,749,749,749,749,0
|
|
20241007,133800,40908150,749,749,749,749,0
|
|
20241007,133700,40908150,749,749,749,749,0
|
|
20241007,133600,40908150,749,749,749,749,0
|
|
20241007,133500,40908150,749,749,749,749,0
|
|
20241007,133400,40908150,749,749,749,749,0
|
|
20241007,133300,40908150,749,749,749,749,1
|
|
20241007,133200,40907401,750,747,750,747,729
|
|
20241007,133100,40361864,747,744,747,744,4
|
|
20241007,133000,40358882,742,742,742,742,30078
|
|
20241007,132900,18041006,742,742,742,742,0
|
|
20241007,132800,18041006,742,742,742,742,0
|
|
20241007,132700,18041006,742,742,742,742,0
|
|
20241007,132600,18041006,742,742,742,742,0
|
|
20241007,132500,18041006,742,742,742,742,0
|
|
20241007,132400,18041006,742,742,742,742,0
|
|
20241007,132300,18041006,742,742,742,742,0
|
|
20241007,132200,18041006,742,742,742,742,0
|
|
20241007,132100,18041006,742,742,742,742,0
|
|
20241007,132000,18041006,742,742,742,742,0
|
|
20241007,131900,18041006,742,742,742,742,0
|
|
20241007,131800,18041006,742,742,742,742,0
|
|
20241007,131700,18041006,742,742,742,742,0
|
|
20241007,131600,18041006,742,742,742,742,0
|
|
20241007,131500,18041006,742,742,742,742,0
|
|
20241007,131400,18041006,742,742,742,742,0
|
|
20241007,131300,18041006,742,742,742,742,0
|
|
20241007,131200,18041006,742,742,742,742,0
|
|
20241007,131100,18041006,742,742,742,742,0
|
|
20241007,131000,18041006,742,742,742,742,0
|
|
20241007,130900,18041006,742,742,742,742,0
|
|
20241007,130800,18041006,742,742,742,742,0
|
|
20241007,130700,18041006,742,742,742,742,0
|
|
20241007,130600,18041006,742,742,742,742,3
|
|
20241007,130500,18038780,742,742,742,742,0
|
|
20241007,130400,18038780,742,742,742,742,1
|
|
20241007,130300,18038038,742,742,742,742,0
|
|
20241007,130200,18038038,742,742,742,742,0
|
|
20241007,130100,18038038,742,742,742,742,0
|
|
20241007,130000,18038038,742,742,742,742,0
|
|
20241007,125900,18038038,742,742,742,742,0
|
|
20241007,125800,18038038,742,742,742,742,0
|
|
20241007,125700,18038038,742,742,742,742,0
|
|
20241007,125600,18038038,742,742,742,742,0
|
|
20241007,125500,18038038,742,742,742,742,50
|
|
20241007,125400,18000938,742,742,742,742,0
|
|
20241007,125300,18000938,742,742,742,742,10
|
|
20241007,125200,17993518,742,742,742,742,0
|
|
20241007,125100,17993518,742,742,742,742,0
|
|
20241007,125000,17993518,742,742,742,742,0
|
|
20241007,124900,17993518,742,742,742,742,0
|
|
20241007,124800,17993518,742,742,742,742,0
|
|
20241007,124700,17993518,742,742,742,742,2000
|
|
20241007,124600,16509518,740,740,740,740,0
|
|
20241007,124500,16509518,740,742,742,740,57
|
|
20241007,124400,16467336,738,738,738,738,0
|
|
20241007,124300,16467336,738,738,738,738,0
|
|
20241007,124200,16467336,738,738,738,738,0
|
|
20241007,124100,16467336,738,739,739,738,111
|
|
20241007,124000,16385366,742,742,742,742,0
|
|
20241007,123900,16385366,742,742,742,742,0
|
|
20241007,123800,16385366,742,742,742,742,0
|
|
20241007,123700,16385366,742,742,742,742,1
|
|
20241007,123600,16384624,739,739,739,739,0
|
|
20241007,123500,16384624,739,739,739,739,30
|
|
20241007,123400,16362454,742,742,742,742,2
|
|
20241007,123300,16360970,742,742,742,742,0
|
|
20241007,123200,16360970,742,742,742,742,0
|
|
20241007,123100,16360970,742,742,742,742,0
|
|
20241007,123000,16360970,742,742,742,742,0
|
|
20241007,122900,16360970,742,742,742,742,0
|
|
20241007,122800,16360970,742,742,742,742,0
|
|
20241007,122700,16360970,742,742,742,742,0
|
|
20241007,122600,16360970,742,742,742,742,0
|
|
20241007,122500,16360970,742,742,742,742,1
|
|
20241007,122400,16360228,742,742,742,742,0
|
|
20241007,122300,16360228,742,742,742,742,0
|
|
20241007,122200,16360228,742,742,742,742,0
|
|
20241007,122100,16360228,742,742,742,742,0
|
|
20241007,122000,16360228,742,742,742,742,0
|
|
20241007,121900,16360228,742,742,742,742,0
|
|
20241007,121800,16360228,742,742,742,742,0
|
|
20241007,121700,16360228,742,742,742,742,0
|
|
20241007,121600,16360228,742,742,742,742,0
|
|
20241007,121500,16360228,742,742,742,742,0
|
|
20241007,121400,16360228,742,742,742,742,0
|
|
20241007,121300,16360228,742,742,742,742,0
|
|
20241007,121200,16360228,742,742,742,742,0
|
|
20241007,121100,16360228,742,742,742,742,0
|
|
20241007,121000,16360228,742,742,742,742,10
|
|
20241007,120900,16352808,742,742,742,742,0
|
|
20241007,120800,16352808,742,742,742,742,0
|
|
20241007,120700,16352808,742,742,742,742,0
|
|
20241007,120600,16352808,742,742,742,742,0
|
|
20241007,120500,16352808,742,742,742,742,0
|
|
20241007,120400,16352808,742,742,742,742,0
|
|
20241007,120300,16352808,742,742,742,742,1
|
|
20241007,120200,16352066,742,742,742,742,100
|
|
20241007,120100,16277866,742,742,742,742,1
|
|
20241007,120000,16277124,742,742,742,742,0
|
|
20241007,115900,16277124,742,742,742,742,0
|
|
20241007,115800,16277124,742,742,742,742,0
|
|
20241007,115700,16277124,742,742,742,742,1
|
|
20241007,115600,16276382,742,742,742,742,9
|
|
20241007,115500,16269704,742,742,742,742,1
|
|
20241007,115400,16268962,742,742,742,742,0
|
|
20241007,115300,16268962,742,742,742,742,0
|
|
20241007,115200,16268962,742,742,742,742,0
|
|
20241007,115100,16268962,742,742,742,742,0
|
|
20241007,115000,16268962,742,742,742,742,0
|
|
20241007,114900,16268962,742,742,742,742,0
|
|
20241007,114800,16268962,742,742,742,742,0
|
|
20241007,114700,16268962,742,742,742,742,0
|
|
20241007,114600,16268962,742,742,742,742,0
|
|
20241007,114500,16268962,742,742,742,742,1
|
|
20241007,114400,16268220,736,736,736,736,0
|
|
20241007,114300,16268220,736,740,740,736,1000
|
|
20241007,114200,15530602,742,742,742,742,6897
|
|
20241007,114100,10413028,740,740,740,740,0
|
|
20241007,114000,10413028,740,740,740,740,1000
|
|
20241007,113900,9673028,742,742,742,742,0
|
|
20241007,113800,9673028,742,742,742,742,0
|
|
20241007,113700,9673028,742,742,742,742,0
|
|
20241007,113600,9673028,742,742,742,742,0
|
|
20241007,113500,9673028,742,742,742,742,0
|
|
20241007,113400,9673028,742,742,742,742,0
|
|
20241007,113300,9673028,742,742,742,742,0
|
|
20241007,113200,9673028,742,742,742,742,0
|
|
20241007,113100,9673028,742,742,742,742,0
|
|
20241007,113000,9673028,742,742,742,742,0
|
|
20241007,112900,9673028,742,742,742,742,0
|
|
20241007,112800,9673028,742,742,742,742,0
|
|
20241007,112700,9673028,742,742,742,742,0
|
|
20241007,112600,9673028,742,742,742,742,0
|
|
20241007,112500,9673028,742,742,742,742,0
|
|
20241007,112400,9673028,742,742,742,742,13
|
|
20241007,112300,9663382,740,740,740,740,0
|
|
20241007,112200,9663382,740,740,740,740,0
|
|
20241007,112100,9663382,740,740,740,740,961
|
|
20241007,112000,8952242,740,740,740,740,0
|
|
20241007,111900,8952242,740,740,740,740,0
|
|
20241007,111800,8952242,740,740,740,740,0
|
|
20241007,111700,8952242,740,740,740,740,0
|
|
20241007,111600,8952242,740,740,740,740,24
|
|
20241007,111500,8934482,740,740,740,740,31
|
|
20241007,111400,8911542,741,741,741,741,612
|
|
20241007,111300,8458050,742,742,742,742,1064
|
|
20241007,111200,7668562,742,743,743,742,38
|
|
20241007,111100,7640356,743,743,743,743,0
|
|
20241007,111000,7640356,743,743,743,743,0
|
|
20241007,110900,7640356,743,743,743,743,0
|
|
20241007,110800,7640356,743,743,743,743,0
|
|
20241007,110700,7640356,743,743,743,743,0
|
|
20241007,110600,7640356,743,743,743,743,0
|
|
20241007,110500,7640356,743,743,743,743,0
|
|
20241007,110400,7640356,743,743,743,743,0
|
|
20241007,110300,7640356,743,743,743,743,0
|
|
20241007,110200,7640356,743,743,743,743,0
|
|
20241007,110100,7640356,743,743,743,743,0
|
|
20241007,110000,7640356,743,743,743,743,0
|
|
20241007,105900,7640356,743,743,743,743,0
|
|
20241007,105800,7640356,743,743,743,743,0
|
|
20241007,105700,7640356,743,743,743,743,0
|
|
20241007,105600,7640356,743,743,743,743,0
|
|
20241007,105500,7640356,743,743,743,743,0
|
|
20241007,105400,7640356,743,743,743,743,0
|
|
20241007,105300,7640356,743,743,743,743,0
|
|
20241007,105200,7640356,743,743,743,743,0
|
|
20241007,105100,7640356,743,743,743,743,0
|
|
20241007,105000,7640356,743,743,743,743,0
|
|
20241007,104900,7640356,743,743,743,743,0
|
|
20241007,104800,7640356,743,743,743,743,0
|
|
20241007,104700,7640356,743,743,743,743,0
|
|
20241007,104600,7640356,743,743,743,743,0
|
|
20241007,104500,7640356,743,745,745,743,499
|
|
20241007,104400,7268821,745,745,745,745,10
|
|
20241007,104300,7261371,745,746,746,745,603
|
|
20241007,104200,6812135,747,747,747,747,0
|
|
20241007,104100,6812135,747,747,747,747,0
|
|
20241007,104000,6812135,747,747,747,747,0
|
|
20241007,103900,6812135,747,747,747,747,0
|
|
20241007,103800,6812135,747,747,747,747,9
|
|
20241007,103700,6805412,747,747,747,747,0
|
|
20241007,103600,6805412,747,747,747,747,0
|
|
20241007,103500,6805412,747,747,747,747,0
|
|
20241007,103400,6805412,747,747,747,747,0
|
|
20241007,103300,6805412,747,747,747,747,0
|
|
20241007,103200,6805412,747,747,747,747,0
|
|
20241007,103100,6805412,747,747,747,747,0
|
|
20241007,103000,6805412,747,747,747,747,0
|
|
20241007,102900,6805412,747,747,747,747,5
|
|
20241007,102800,6801677,747,747,747,747,0
|
|
20241007,102700,6801677,747,747,747,747,0
|
|
20241007,102600,6801677,747,747,747,747,0
|
|
20241007,102500,6801677,747,747,747,747,0
|
|
20241007,102400,6801677,747,747,747,747,7
|
|
20241007,102300,6796448,747,747,747,747,0
|
|
20241007,102200,6796448,747,747,747,747,0
|
|
20241007,102100,6796448,747,747,747,747,0
|
|
20241007,102000,6796448,747,747,747,747,0
|
|
20241007,101900,6796448,747,747,747,747,0
|
|
20241007,101800,6796448,747,747,747,747,0
|
|
20241007,101700,6796448,747,747,747,747,0
|
|
20241007,101600,6796448,747,747,747,747,1300
|
|
20241007,101500,5825348,747,747,747,747,0
|
|
20241007,101400,5825348,747,747,747,747,0
|
|
20241007,101300,5825348,747,747,747,747,10
|
|
20241007,101200,5817878,747,747,747,747,0
|
|
20241007,101100,5817878,747,747,747,747,0
|
|
20241007,101000,5817878,747,747,747,747,0
|
|
20241007,100900,5817878,747,747,747,747,0
|
|
20241007,100800,5817878,747,747,747,747,500
|
|
20241007,100700,5444378,748,748,748,748,0
|
|
20241007,100600,5444378,748,748,748,748,0
|
|
20241007,100500,5444378,748,748,748,748,1
|
|
20241007,100400,5443630,748,748,748,748,0
|
|
20241007,100300,5443630,748,748,748,748,0
|
|
20241007,100200,5443630,748,748,748,748,1
|
|
20241007,100100,5442882,748,748,748,748,0
|
|
20241007,100000,5442882,748,748,748,748,0
|
|
20241007,095900,5442882,748,748,748,748,16
|
|
20241007,095800,5430914,748,748,748,748,7
|
|
20241007,095700,5425678,742,742,742,742,0
|
|
20241007,095600,5425678,742,742,742,742,10
|
|
20241007,095500,5418258,748,748,748,748,0
|
|
20241007,095400,5418258,748,748,748,748,0
|
|
20241007,095300,5418258,748,748,748,748,0
|
|
20241007,095200,5418258,748,748,748,748,0
|
|
20241007,095100,5418258,748,748,748,748,0
|
|
20241007,095000,5418258,748,748,748,748,0
|
|
20241007,094900,5418258,748,748,748,748,0
|
|
20241007,094800,5418258,748,748,748,748,0
|
|
20241007,094700,5418258,748,748,748,748,2
|
|
20241007,094600,5416762,748,748,748,748,8
|
|
20241007,094500,5410778,748,748,748,748,6
|
|
20241007,094400,5406290,748,748,748,748,1
|
|
20241007,094300,5405542,748,748,748,748,1
|
|
20241007,094200,5404794,740,746,746,740,725
|
|
20241007,094100,4868254,740,748,748,740,111
|
|
20241007,094000,4786106,740,740,740,740,0
|
|
20241007,093900,4786106,740,741,741,740,500
|
|
20241007,093800,4416102,748,748,748,748,4
|
|
20241007,093700,4413110,740,747,747,740,500
|
|
20241007,093600,4042122,748,748,748,748,2
|
|
20241007,093500,4040626,748,748,748,748,0
|
|
20241007,093400,4040626,748,748,748,748,0
|
|
20241007,093300,4040626,748,748,748,748,1
|
|
20241007,093200,4039878,749,749,749,749,1
|
|
20241007,093100,4039129,749,749,749,749,0
|
|
20241007,093000,4039129,749,749,749,749,0
|
|
20241007,092900,4039129,749,744,749,743,501
|
|
20241007,092800,3666878,749,749,749,749,0
|
|
20241007,092700,3666878,749,749,749,749,34
|
|
20241007,092600,3641412,749,749,749,749,0
|
|
20241007,092500,3641412,749,745,749,743,986
|
|
20241007,092400,2907066,749,749,749,749,0
|
|
20241007,092300,2907066,749,750,750,749,6
|
|
20241007,092200,2902567,751,751,751,751,0
|
|
20241007,092100,2902567,751,751,751,751,0
|
|
20241007,092000,2902567,751,751,751,751,1
|
|
20241007,091900,2901816,751,751,751,751,8
|
|
20241007,091800,2895808,751,751,751,751,26
|
|
20241007,091700,2876282,751,751,751,751,1
|
|
20241007,091600,2875531,746,746,746,746,0
|
|
20241007,091500,2875531,746,747,747,746,1500
|
|
20241007,091400,1756519,752,752,752,752,0
|
|
20241007,091300,1756519,752,752,752,752,2
|
|
20241007,091200,1755015,753,753,753,753,0
|
|
20241007,091100,1755015,753,753,753,753,0
|
|
20241007,091000,1755015,753,753,753,753,0
|
|
20241007,090900,1755015,753,753,753,753,0
|
|
20241007,090800,1755015,753,753,753,753,0
|
|
20241007,090700,1755015,753,753,753,753,2
|
|
20241007,090600,1753509,753,753,753,753,1
|
|
20241007,090500,1752756,752,750,752,750,794
|
|
20241007,090400,1157254,754,754,754,754,0
|
|
20241007,090300,1157254,754,754,754,754,0
|
|
20241007,090200,1157254,754,754,754,754,0
|
|
20241007,090100,1157254,754,754,754,754,1
|
|
20241007,090000,1156500,750,750,750,750,1542
|