582 lines
25 KiB
CSV
582 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183900,215799537,980,980,980,980,2100
|
|
20241007,183800,215799537,980,980,980,980,0
|
|
20241007,183700,215799537,980,980,980,980,0
|
|
20241007,183600,215799537,980,980,980,980,0
|
|
20241007,183500,215799537,980,980,980,980,0
|
|
20241007,183400,215799537,980,980,980,980,0
|
|
20241007,183300,215799537,980,980,980,980,0
|
|
20241007,183200,215799537,980,980,980,980,0
|
|
20241007,183100,215799537,980,980,980,980,0
|
|
20241007,183000,215799537,980,980,980,980,0
|
|
20241007,182900,215799537,980,980,980,980,0
|
|
20241007,182800,215799537,980,980,980,980,0
|
|
20241007,182700,215799537,980,980,980,980,0
|
|
20241007,182600,215799537,980,980,980,980,0
|
|
20241007,182500,215799537,980,980,980,980,0
|
|
20241007,182400,215799537,980,980,980,980,0
|
|
20241007,182300,215799537,980,980,980,980,0
|
|
20241007,182200,215799537,980,980,980,980,0
|
|
20241007,182100,215799537,980,980,980,980,0
|
|
20241007,182000,215799537,980,980,980,980,0
|
|
20241007,181900,215799537,980,980,980,980,0
|
|
20241007,181800,215799537,980,980,980,980,0
|
|
20241007,181700,215799537,980,980,980,980,0
|
|
20241007,181600,215799537,980,980,980,980,0
|
|
20241007,181500,215799537,980,980,980,980,0
|
|
20241007,181400,215799537,980,980,980,980,0
|
|
20241007,181300,215799537,980,980,980,980,0
|
|
20241007,181200,215799537,980,980,980,980,0
|
|
20241007,181100,215799537,980,980,980,980,0
|
|
20241007,181000,215799537,980,980,980,980,0
|
|
20241007,180900,215799537,980,980,980,980,2100
|
|
20241007,180800,215799537,980,980,980,980,0
|
|
20241007,180700,215799537,980,980,980,980,0
|
|
20241007,180600,215799537,980,980,980,980,0
|
|
20241007,180500,215799537,980,980,980,980,0
|
|
20241007,180400,215799537,980,980,980,980,0
|
|
20241007,180300,215799537,980,980,980,980,0
|
|
20241007,180200,215799537,980,980,980,980,0
|
|
20241007,180100,215799537,980,980,980,980,0
|
|
20241007,180000,215799537,980,980,980,980,0
|
|
20241007,175900,215799537,980,980,980,980,0
|
|
20241007,175800,215799537,980,980,980,980,0
|
|
20241007,175700,215799537,980,980,980,980,0
|
|
20241007,175600,215799537,980,980,980,980,0
|
|
20241007,175500,215799537,980,980,980,980,0
|
|
20241007,175400,215799537,980,980,980,980,0
|
|
20241007,175300,215799537,980,980,980,980,0
|
|
20241007,175200,215799537,980,980,980,980,0
|
|
20241007,175100,215799537,980,980,980,980,0
|
|
20241007,175000,215799537,980,980,980,980,0
|
|
20241007,174900,215799537,980,980,980,980,0
|
|
20241007,174800,215799537,980,980,980,980,0
|
|
20241007,174700,215799537,980,980,980,980,0
|
|
20241007,174600,215799537,980,980,980,980,0
|
|
20241007,174500,215799537,980,980,980,980,0
|
|
20241007,174400,215799537,980,980,980,980,0
|
|
20241007,174300,215799537,980,980,980,980,0
|
|
20241007,174200,215799537,980,980,980,980,0
|
|
20241007,174100,215799537,980,980,980,980,0
|
|
20241007,174000,215799537,980,980,980,980,0
|
|
20241007,173900,215799537,980,980,980,980,2100
|
|
20241007,173800,215799537,980,980,980,980,0
|
|
20241007,173700,215799537,980,980,980,980,0
|
|
20241007,173600,215799537,980,980,980,980,0
|
|
20241007,173500,215799537,980,980,980,980,0
|
|
20241007,173400,215799537,980,980,980,980,0
|
|
20241007,173300,215799537,980,980,980,980,0
|
|
20241007,173200,215799537,980,980,980,980,0
|
|
20241007,173100,215799537,980,980,980,980,0
|
|
20241007,173000,215799537,980,980,980,980,0
|
|
20241007,172900,215799537,980,980,980,980,0
|
|
20241007,172800,215799537,980,980,980,980,0
|
|
20241007,172700,215799537,980,980,980,980,0
|
|
20241007,172600,215799537,980,980,980,980,0
|
|
20241007,172500,215799537,980,980,980,980,0
|
|
20241007,172400,215799537,980,980,980,980,0
|
|
20241007,172300,215799537,980,980,980,980,0
|
|
20241007,172200,215799537,980,980,980,980,0
|
|
20241007,172100,215799537,980,980,980,980,0
|
|
20241007,172000,215799537,980,980,980,980,0
|
|
20241007,171900,215799537,980,980,980,980,0
|
|
20241007,171800,215799537,980,980,980,980,0
|
|
20241007,171700,215799537,980,980,980,980,0
|
|
20241007,171600,215799537,980,980,980,980,0
|
|
20241007,171500,215799537,980,980,980,980,0
|
|
20241007,171400,215799537,980,980,980,980,0
|
|
20241007,171300,215799537,980,980,980,980,0
|
|
20241007,171200,215799537,980,980,980,980,0
|
|
20241007,171100,215799537,980,980,980,980,0
|
|
20241007,171000,215799537,980,980,980,980,0
|
|
20241007,170900,215799537,980,980,980,980,2100
|
|
20241007,170800,215799537,980,980,980,980,0
|
|
20241007,170700,215799537,980,980,980,980,0
|
|
20241007,170600,215799537,980,980,980,980,0
|
|
20241007,170500,215799537,980,980,980,980,0
|
|
20241007,170400,215799537,980,980,980,980,0
|
|
20241007,170300,215799537,980,980,980,980,0
|
|
20241007,170200,215799537,980,980,980,980,0
|
|
20241007,170100,215799537,980,980,980,980,0
|
|
20241007,170000,215799537,980,980,980,980,0
|
|
20241007,165900,215799537,980,980,980,980,0
|
|
20241007,165800,215799537,980,980,980,980,0
|
|
20241007,165700,215799537,980,980,980,980,0
|
|
20241007,165600,215799537,980,980,980,980,0
|
|
20241007,165500,215799537,980,980,980,980,0
|
|
20241007,165400,215799537,980,980,980,980,0
|
|
20241007,165300,215799537,980,980,980,980,0
|
|
20241007,165200,215799537,980,980,980,980,0
|
|
20241007,165100,215799537,980,980,980,980,0
|
|
20241007,165000,215799537,980,980,980,980,0
|
|
20241007,164900,215799537,980,980,980,980,0
|
|
20241007,164800,215799537,980,980,980,980,0
|
|
20241007,164700,215799537,980,980,980,980,0
|
|
20241007,164600,215799537,980,980,980,980,0
|
|
20241007,164500,215799537,980,980,980,980,0
|
|
20241007,164400,215799537,980,980,980,980,0
|
|
20241007,164300,215799537,980,980,980,980,0
|
|
20241007,164200,215799537,980,980,980,980,0
|
|
20241007,164100,215799537,980,980,980,980,0
|
|
20241007,164000,215799537,980,980,980,980,0
|
|
20241007,163900,215799537,980,980,980,980,2100
|
|
20241007,163800,215799537,980,980,980,980,0
|
|
20241007,163700,215799537,980,980,980,980,0
|
|
20241007,163600,215799537,980,980,980,980,0
|
|
20241007,163500,215799537,980,980,980,980,0
|
|
20241007,163400,215799537,980,980,980,980,0
|
|
20241007,163300,215799537,980,980,980,980,0
|
|
20241007,163200,215799537,980,980,980,980,0
|
|
20241007,163100,215799537,980,980,980,980,0
|
|
20241007,163000,215799537,980,980,980,980,0
|
|
20241007,162900,215799537,980,980,980,980,0
|
|
20241007,162800,215799537,980,980,980,980,0
|
|
20241007,162700,215799537,980,980,980,980,0
|
|
20241007,162600,215799537,980,980,980,980,0
|
|
20241007,162500,215799537,980,980,980,980,0
|
|
20241007,162400,215799537,980,980,980,980,0
|
|
20241007,162300,215799537,980,980,980,980,0
|
|
20241007,162200,215799537,980,980,980,980,0
|
|
20241007,162100,215799537,980,980,980,980,0
|
|
20241007,162000,215799537,980,980,980,980,0
|
|
20241007,161900,215799537,980,980,980,980,0
|
|
20241007,161800,215799537,980,980,980,980,0
|
|
20241007,161700,215799537,980,980,980,980,0
|
|
20241007,161600,215799537,980,980,980,980,0
|
|
20241007,161500,215799537,980,980,980,980,0
|
|
20241007,161400,215799537,980,980,980,980,0
|
|
20241007,161300,215799537,980,980,980,980,0
|
|
20241007,161200,215799537,980,980,980,980,0
|
|
20241007,161100,215799537,980,980,980,980,0
|
|
20241007,161000,215799537,980,980,980,980,0
|
|
20241007,160900,215799537,980,980,980,980,2100
|
|
20241007,160800,215799537,980,980,980,980,0
|
|
20241007,160700,215799537,980,980,980,980,0
|
|
20241007,160600,215799537,980,980,980,980,0
|
|
20241007,160500,215799537,980,980,980,980,0
|
|
20241007,160400,215799537,980,980,980,980,0
|
|
20241007,160300,215799537,980,980,980,980,0
|
|
20241007,160200,215799537,980,980,980,980,0
|
|
20241007,160100,215799537,980,980,980,980,0
|
|
20241007,160000,215799537,980,980,980,980,0
|
|
20241007,155900,215799537,980,980,980,980,0
|
|
20241007,155800,215799537,980,980,980,980,0
|
|
20241007,155700,215799537,980,980,980,980,0
|
|
20241007,155600,215799537,980,980,980,980,0
|
|
20241007,155500,215799537,980,980,980,980,0
|
|
20241007,155400,215799537,980,980,980,980,0
|
|
20241007,155300,215799537,980,980,980,980,0
|
|
20241007,155200,215799537,980,980,980,980,0
|
|
20241007,155100,215799537,980,980,980,980,0
|
|
20241007,155000,215799537,980,980,980,980,0
|
|
20241007,154900,215799537,980,980,980,980,0
|
|
20241007,154800,215799537,980,980,980,980,0
|
|
20241007,154700,215799537,980,980,980,980,0
|
|
20241007,154600,215799537,980,980,980,980,0
|
|
20241007,154500,215799537,980,980,980,980,0
|
|
20241007,154400,215799537,980,980,980,980,0
|
|
20241007,154300,215799537,980,980,980,980,0
|
|
20241007,154200,215799537,980,980,980,980,0
|
|
20241007,154100,215799537,980,980,980,980,0
|
|
20241007,154000,215799537,980,980,980,980,0
|
|
20241007,153900,215799537,980,980,980,980,2100
|
|
20241007,153800,215799537,980,980,980,980,0
|
|
20241007,153700,215799537,980,980,980,980,0
|
|
20241007,153600,215799537,980,980,980,980,0
|
|
20241007,153500,215799537,980,980,980,980,0
|
|
20241007,153400,215799537,980,980,980,980,0
|
|
20241007,153300,215799537,980,980,980,980,0
|
|
20241007,153200,215799537,980,980,980,980,0
|
|
20241007,153100,215799537,980,980,980,980,0
|
|
20241007,153000,215799537,980,980,980,980,2100
|
|
20241007,152900,213741537,990,990,990,990,0
|
|
20241007,152800,213741537,990,990,990,990,0
|
|
20241007,152700,213741537,990,990,990,990,0
|
|
20241007,152600,213741537,990,990,990,990,0
|
|
20241007,152500,213741537,990,990,990,990,0
|
|
20241007,152400,213741537,990,990,990,990,0
|
|
20241007,152300,213741537,990,990,990,990,0
|
|
20241007,152200,213741537,990,990,990,990,0
|
|
20241007,152100,213741537,990,990,990,990,0
|
|
20241007,152000,213741537,990,990,990,990,0
|
|
20241007,151900,213741537,990,989,990,989,6
|
|
20241007,151800,213735600,990,986,990,986,50
|
|
20241007,151700,213686288,991,990,991,990,2466
|
|
20241007,151600,211243632,990,988,990,988,2949
|
|
20241007,151500,208325689,989,980,989,975,4858
|
|
20241007,151400,203533840,985,985,986,985,11724
|
|
20241007,151300,191974666,985,985,985,984,220
|
|
20241007,151200,191758026,985,984,986,984,4981
|
|
20241007,151100,186851370,985,985,985,985,32
|
|
20241007,151000,186819850,986,984,986,977,1233
|
|
20241007,150900,185614149,977,981,986,977,402
|
|
20241007,150800,185220629,986,983,986,982,288
|
|
20241007,150700,184937217,983,986,986,983,2639
|
|
20241007,150600,182340224,985,984,986,984,1943
|
|
20241007,150500,180426384,984,984,985,984,1858
|
|
20241007,150400,178598102,985,982,986,981,1557
|
|
20241007,150300,177065396,981,971,981,971,29069
|
|
20241007,150200,148705543,967,967,967,967,0
|
|
20241007,150100,148705543,967,967,967,967,0
|
|
20241007,150000,148705543,967,967,967,967,930
|
|
20241007,145900,147806233,967,971,971,967,101
|
|
20241007,145800,147708558,971,971,971,971,2
|
|
20241007,145700,147706616,971,970,971,967,4205
|
|
20241007,145600,143637212,970,970,970,970,95
|
|
20241007,145500,143545062,970,970,970,970,533
|
|
20241007,145400,143028052,970,970,970,970,100
|
|
20241007,145300,142931052,970,970,970,970,0
|
|
20241007,145200,142931052,970,970,970,970,102
|
|
20241007,145100,142832112,970,970,970,970,40
|
|
20241007,145000,142793312,970,970,970,970,61
|
|
20241007,144900,142734142,970,970,970,970,222
|
|
20241007,144800,142518802,970,970,970,970,268
|
|
20241007,144700,142258842,970,969,970,969,957
|
|
20241007,144600,141331052,968,968,968,968,0
|
|
20241007,144500,141331052,968,968,968,968,41
|
|
20241007,144400,141291364,969,969,969,969,0
|
|
20241007,144300,141291364,969,969,969,969,2
|
|
20241007,144200,141289426,969,969,969,969,0
|
|
20241007,144100,141289426,969,968,969,968,700
|
|
20241007,144000,140611626,966,966,966,966,0
|
|
20241007,143900,140611626,966,966,966,966,0
|
|
20241007,143800,140611626,966,966,966,966,0
|
|
20241007,143700,140611626,966,966,966,966,0
|
|
20241007,143600,140611626,966,966,966,966,0
|
|
20241007,143500,140611626,966,965,966,965,2436
|
|
20241007,143400,138259027,964,964,964,964,1547
|
|
20241007,143300,136767719,961,961,961,961,102
|
|
20241007,143200,136669697,958,960,960,958,3786
|
|
20241007,143100,133037977,960,959,960,959,7652
|
|
20241007,143000,125696257,960,960,960,960,0
|
|
20241007,142900,125696257,960,960,960,960,9605
|
|
20241007,142800,116475457,960,960,960,960,0
|
|
20241007,142700,116475457,960,960,960,960,102
|
|
20241007,142600,116377537,961,961,961,961,275
|
|
20241007,142500,116113262,962,962,962,962,0
|
|
20241007,142400,116113262,962,962,962,962,0
|
|
20241007,142300,116113262,962,962,962,962,0
|
|
20241007,142200,116113262,962,962,962,962,0
|
|
20241007,142100,116113262,962,962,962,962,0
|
|
20241007,142000,116113262,962,962,962,962,1000
|
|
20241007,141900,115151262,962,962,962,962,0
|
|
20241007,141800,115151262,962,962,962,962,50
|
|
20241007,141700,115103162,965,965,965,965,0
|
|
20241007,141600,115103162,965,965,965,965,0
|
|
20241007,141500,115103162,965,965,965,965,2
|
|
20241007,141400,115101232,965,965,965,965,0
|
|
20241007,141300,115101232,965,965,965,965,2
|
|
20241007,141200,115099302,965,965,965,965,0
|
|
20241007,141100,115099302,965,965,965,965,2
|
|
20241007,141000,115097372,964,964,964,964,0
|
|
20241007,140900,115097372,964,964,964,964,0
|
|
20241007,140800,115097372,964,964,964,964,500
|
|
20241007,140700,114615372,964,964,964,964,2
|
|
20241007,140600,114613444,964,964,964,964,0
|
|
20241007,140500,114613444,964,964,964,964,2
|
|
20241007,140400,114611516,964,964,964,964,0
|
|
20241007,140300,114611516,964,964,964,964,0
|
|
20241007,140200,114611516,964,964,964,964,2
|
|
20241007,140100,114609588,964,964,964,964,0
|
|
20241007,140000,114609588,964,964,964,964,2
|
|
20241007,135900,114607660,963,963,963,963,0
|
|
20241007,135800,114607660,963,963,963,963,0
|
|
20241007,135700,114607660,963,963,963,963,1137
|
|
20241007,135600,113512729,962,962,962,962,2
|
|
20241007,135500,113510805,963,963,963,963,0
|
|
20241007,135400,113510805,963,963,963,963,302
|
|
20241007,135300,113219979,962,960,962,960,1467
|
|
20241007,135200,111809329,960,960,960,960,31
|
|
20241007,135100,111779569,962,962,962,962,2
|
|
20241007,135000,111777645,962,962,962,962,0
|
|
20241007,134900,111777645,962,962,962,962,0
|
|
20241007,134800,111777645,962,962,962,962,0
|
|
20241007,134700,111777645,962,962,962,962,0
|
|
20241007,134600,111777645,962,962,962,962,0
|
|
20241007,134500,111777645,962,962,962,962,0
|
|
20241007,134400,111777645,962,962,962,962,0
|
|
20241007,134300,111777645,962,962,962,962,0
|
|
20241007,134200,111777645,962,962,962,962,0
|
|
20241007,134100,111777645,962,962,962,962,0
|
|
20241007,134000,111777645,962,962,962,962,0
|
|
20241007,133900,111777645,962,962,962,962,0
|
|
20241007,133800,111777645,962,962,962,962,1039
|
|
20241007,133700,110778127,962,962,962,962,0
|
|
20241007,133600,110778127,962,962,962,962,8
|
|
20241007,133500,110770431,962,962,962,962,10
|
|
20241007,133400,110760811,960,960,960,960,0
|
|
20241007,133300,110760811,960,960,960,960,0
|
|
20241007,133200,110760811,960,960,960,960,0
|
|
20241007,133100,110760811,960,960,960,960,0
|
|
20241007,133000,110760811,960,960,960,960,0
|
|
20241007,132900,110760811,960,960,960,960,0
|
|
20241007,132800,110760811,960,961,961,960,1000
|
|
20241007,132700,109800810,961,961,961,961,0
|
|
20241007,132600,109800810,961,961,961,961,0
|
|
20241007,132500,109800810,961,961,961,961,505
|
|
20241007,132400,109315505,961,961,961,961,0
|
|
20241007,132300,109315505,961,961,961,961,1
|
|
20241007,132200,109314544,958,958,958,958,0
|
|
20241007,132100,109314544,958,958,958,958,0
|
|
20241007,132000,109314544,958,958,958,958,0
|
|
20241007,131900,109314544,958,958,958,958,0
|
|
20241007,131800,109314544,958,958,958,958,1000
|
|
20241007,131700,108356544,961,961,961,961,0
|
|
20241007,131600,108356544,961,961,961,961,0
|
|
20241007,131500,108356544,961,958,961,957,1003
|
|
20241007,131400,107396623,958,958,958,958,0
|
|
20241007,131300,107396623,958,958,958,958,1975
|
|
20241007,131200,105504573,958,958,958,958,0
|
|
20241007,131100,105504573,958,958,958,958,0
|
|
20241007,131000,105504573,958,959,959,958,1906
|
|
20241007,130900,103676858,959,959,959,959,0
|
|
20241007,130800,103676858,959,959,959,959,0
|
|
20241007,130700,103676858,959,959,959,959,0
|
|
20241007,130600,103676858,959,959,959,959,0
|
|
20241007,130500,103676858,959,959,959,959,0
|
|
20241007,130400,103676858,959,962,963,959,771
|
|
20241007,130300,102934670,963,963,963,963,0
|
|
20241007,130200,102934670,963,963,963,963,5
|
|
20241007,130100,102929855,963,963,963,963,14
|
|
20241007,130000,102916373,959,959,959,959,7
|
|
20241007,125900,102909660,963,963,963,963,0
|
|
20241007,125800,102909660,963,963,963,963,0
|
|
20241007,125700,102909660,963,963,963,963,63
|
|
20241007,125600,102848991,959,959,959,959,0
|
|
20241007,125500,102848991,959,959,959,959,0
|
|
20241007,125400,102848991,959,959,959,959,0
|
|
20241007,125300,102848991,959,959,959,959,1
|
|
20241007,125200,102848032,959,959,959,959,12
|
|
20241007,125100,102836524,963,963,963,963,0
|
|
20241007,125000,102836524,963,963,963,963,0
|
|
20241007,124900,102836524,963,963,963,963,303
|
|
20241007,124800,102544735,963,963,963,963,100
|
|
20241007,124700,102448435,963,963,963,963,0
|
|
20241007,124600,102448435,963,963,963,963,276
|
|
20241007,124500,102182647,960,960,960,960,0
|
|
20241007,124400,102182647,960,960,960,960,0
|
|
20241007,124300,102182647,960,960,960,960,0
|
|
20241007,124200,102182647,960,960,960,960,4
|
|
20241007,124100,102178807,963,963,963,963,0
|
|
20241007,124000,102178807,963,963,963,963,0
|
|
20241007,123900,102178807,963,963,963,963,12
|
|
20241007,123800,102167251,963,963,963,963,0
|
|
20241007,123700,102167251,963,963,963,963,0
|
|
20241007,123600,102167251,963,963,963,963,1199
|
|
20241007,123500,101012614,960,960,960,960,2
|
|
20241007,123400,101010694,960,960,960,960,0
|
|
20241007,123300,101010694,960,960,960,960,0
|
|
20241007,123200,101010694,960,960,960,960,1
|
|
20241007,123100,101009734,960,960,960,960,100
|
|
20241007,123000,100913734,960,960,960,960,125
|
|
20241007,122900,100793734,960,960,960,960,0
|
|
20241007,122800,100793734,960,960,960,960,500
|
|
20241007,122700,100313734,961,961,961,961,792
|
|
20241007,122600,99552622,961,961,961,961,5
|
|
20241007,122500,99547817,962,962,962,962,100
|
|
20241007,122400,99451617,962,962,962,962,302
|
|
20241007,122300,99161093,962,962,962,962,100
|
|
20241007,122200,99064893,962,961,962,961,601
|
|
20241007,122100,98486734,962,962,962,962,2700
|
|
20241007,122000,95889334,958,958,958,958,0
|
|
20241007,121900,95889334,958,960,960,958,8037
|
|
20241007,121800,88182551,962,962,962,962,0
|
|
20241007,121700,88182551,962,962,962,962,0
|
|
20241007,121600,88182551,962,962,962,962,0
|
|
20241007,121500,88182551,962,962,962,962,75
|
|
20241007,121400,88110401,962,962,962,962,0
|
|
20241007,121300,88110401,962,962,962,962,13
|
|
20241007,121200,88097895,960,960,960,960,2
|
|
20241007,121100,88095975,961,961,961,961,10
|
|
20241007,121000,88086365,961,961,961,961,1
|
|
20241007,120900,88085404,960,961,961,960,72
|
|
20241007,120800,88016280,961,961,961,961,0
|
|
20241007,120700,88016280,961,961,961,961,5675
|
|
20241007,120600,82562605,961,961,961,961,999
|
|
20241007,120500,81602566,961,961,961,961,0
|
|
20241007,120400,81602566,961,961,961,961,0
|
|
20241007,120300,81602566,961,961,961,961,0
|
|
20241007,120200,81602566,961,964,964,961,11
|
|
20241007,120100,81591981,964,964,964,964,0
|
|
20241007,120000,81591981,964,964,964,964,0
|
|
20241007,115900,81591981,964,964,964,964,0
|
|
20241007,115800,81591981,964,964,964,964,1
|
|
20241007,115700,81591017,961,961,961,961,0
|
|
20241007,115600,81591017,961,961,961,961,0
|
|
20241007,115500,81591017,961,961,961,961,84
|
|
20241007,115400,81510293,963,963,963,963,0
|
|
20241007,115300,81510293,963,963,963,963,0
|
|
20241007,115200,81510293,963,963,963,963,10
|
|
20241007,115100,81500663,963,963,963,963,0
|
|
20241007,115000,81500663,963,963,963,963,300
|
|
20241007,114900,81211763,965,965,965,965,0
|
|
20241007,114800,81211763,965,965,965,965,0
|
|
20241007,114700,81211763,965,965,965,965,0
|
|
20241007,114600,81211763,965,965,965,965,0
|
|
20241007,114500,81211763,965,965,965,965,0
|
|
20241007,114400,81211763,965,965,965,965,0
|
|
20241007,114300,81211763,965,961,965,961,130
|
|
20241007,114200,81086818,961,961,961,961,3
|
|
20241007,114100,81083935,964,964,964,964,0
|
|
20241007,114000,81083935,964,964,964,964,0
|
|
20241007,113900,81083935,964,964,964,964,468
|
|
20241007,113800,80632783,959,959,959,959,0
|
|
20241007,113700,80632783,959,961,961,959,6820
|
|
20241007,113600,74085197,961,963,967,961,7001
|
|
20241007,113500,67352572,962,965,965,962,4000
|
|
20241007,113400,63498571,965,965,965,965,850
|
|
20241007,113300,62678321,965,965,965,965,0
|
|
20241007,113200,62678321,965,965,965,965,3
|
|
20241007,113100,62675426,969,969,969,969,0
|
|
20241007,113000,62675426,969,969,969,969,782
|
|
20241007,112900,61917668,969,969,969,969,0
|
|
20241007,112800,61917668,969,969,969,969,240
|
|
20241007,112700,61685108,969,969,969,969,0
|
|
20241007,112600,61685108,969,969,969,969,0
|
|
20241007,112500,61685108,969,969,969,969,0
|
|
20241007,112400,61685108,969,966,969,966,4996
|
|
20241007,112300,56856572,966,966,966,966,0
|
|
20241007,112200,56856572,966,966,966,966,4
|
|
20241007,112100,56852708,968,968,968,968,0
|
|
20241007,112000,56852708,968,968,968,968,1869
|
|
20241007,111900,55043516,969,966,969,966,1722
|
|
20241007,111800,53376799,966,966,966,966,0
|
|
20241007,111700,53376799,966,966,966,966,10
|
|
20241007,111600,53367139,967,966,967,966,1167
|
|
20241007,111500,52238751,965,965,965,965,0
|
|
20241007,111400,52238751,965,965,965,965,0
|
|
20241007,111300,52238751,965,966,966,965,1216
|
|
20241007,111200,51064176,965,966,967,965,1613
|
|
20241007,111100,49505487,966,966,966,966,0
|
|
20241007,111000,49505487,966,965,966,965,25
|
|
20241007,110900,49481338,965,965,965,965,1
|
|
20241007,110800,49480373,965,965,965,965,0
|
|
20241007,110700,49480373,965,962,965,962,3041
|
|
20241007,110600,46550829,962,963,963,962,98
|
|
20241007,110500,46456546,964,964,964,964,0
|
|
20241007,110400,46456546,964,964,964,964,905
|
|
20241007,110300,45584126,964,964,964,964,1
|
|
20241007,110200,45583162,962,963,963,962,5
|
|
20241007,110100,45578350,962,962,962,962,0
|
|
20241007,110000,45578350,962,962,962,962,0
|
|
20241007,105900,45578350,962,963,963,962,55
|
|
20241007,105800,45525390,961,961,961,961,0
|
|
20241007,105700,45525390,961,961,961,961,0
|
|
20241007,105600,45525390,961,961,961,961,0
|
|
20241007,105500,45525390,961,961,961,961,0
|
|
20241007,105400,45525390,961,961,961,961,1
|
|
20241007,105300,45524429,960,960,960,960,0
|
|
20241007,105200,45524429,960,960,960,960,3
|
|
20241007,105100,45521549,961,961,961,961,0
|
|
20241007,105000,45521549,961,961,961,961,0
|
|
20241007,104900,45521549,961,961,961,961,0
|
|
20241007,104800,45521549,961,961,961,961,0
|
|
20241007,104700,45521549,961,961,961,961,172
|
|
20241007,104600,45356257,960,960,960,960,0
|
|
20241007,104500,45356257,960,960,960,960,0
|
|
20241007,104400,45356257,960,960,960,960,0
|
|
20241007,104300,45356257,960,960,960,960,0
|
|
20241007,104200,45356257,960,963,963,960,154
|
|
20241007,104100,45207967,964,964,964,964,60
|
|
20241007,104000,45150127,964,964,964,964,50
|
|
20241007,103900,45101927,958,958,958,958,0
|
|
20241007,103800,45101927,958,958,958,958,0
|
|
20241007,103700,45101927,958,958,958,958,1629
|
|
20241007,103600,43541345,958,962,962,958,10000
|
|
20241007,103500,33947399,965,965,965,965,31
|
|
20241007,103400,33917484,962,962,962,962,0
|
|
20241007,103300,33917484,962,962,962,962,0
|
|
20241007,103200,33917484,962,962,962,962,3
|
|
20241007,103100,33914598,962,962,962,962,0
|
|
20241007,103000,33914598,962,962,962,962,0
|
|
20241007,102900,33914598,962,962,962,962,1
|
|
20241007,102800,33913636,966,966,966,966,1
|
|
20241007,102700,33912670,961,961,961,961,0
|
|
20241007,102600,33912670,961,961,961,961,0
|
|
20241007,102500,33912670,961,961,961,961,0
|
|
20241007,102400,33912670,961,961,961,961,0
|
|
20241007,102300,33912670,961,962,962,961,1000
|
|
20241007,102200,32951431,961,963,964,961,752
|
|
20241007,102100,32226865,964,964,964,964,11
|
|
20241007,102000,32216261,964,963,964,963,116
|
|
20241007,101900,32104456,963,963,963,963,0
|
|
20241007,101800,32104456,963,963,963,963,28
|
|
20241007,101700,32077492,963,963,963,963,0
|
|
20241007,101600,32077492,963,963,963,963,0
|
|
20241007,101500,32077492,963,963,963,963,10
|
|
20241007,101400,32067862,963,963,963,963,0
|
|
20241007,101300,32067862,963,963,963,963,1
|
|
20241007,101200,32066899,959,959,959,959,4
|
|
20241007,101100,32063063,959,959,959,959,0
|
|
20241007,101000,32063063,959,959,959,959,956
|
|
20241007,100900,31146259,959,959,959,959,0
|
|
20241007,100800,31146259,959,959,959,959,0
|
|
20241007,100700,31146259,959,959,959,959,6
|
|
20241007,100600,31140505,957,957,957,957,86
|
|
20241007,100500,31058203,957,957,957,957,158
|
|
20241007,100400,30906997,957,957,957,957,314
|
|
20241007,100300,30606499,957,957,957,957,0
|
|
20241007,100200,30606499,957,958,958,957,306
|
|
20241007,100100,30313354,957,957,957,957,384
|
|
20241007,100000,29945866,958,958,958,957,1372
|
|
20241007,095900,28632633,958,962,962,958,2868
|
|
20241007,095800,25880625,963,963,963,963,1311
|
|
20241007,095700,24618132,964,964,964,964,495
|
|
20241007,095600,24140952,965,965,965,965,0
|
|
20241007,095500,24140952,965,965,965,965,0
|
|
20241007,095400,24140952,965,965,965,965,1047
|
|
20241007,095300,23130597,964,964,964,964,0
|
|
20241007,095200,23130597,964,964,964,964,3
|
|
20241007,095100,23127705,964,964,964,964,0
|
|
20241007,095000,23127705,964,965,965,964,437
|
|
20241007,094900,22706139,965,965,965,965,0
|
|
20241007,094800,22706139,965,965,965,965,0
|
|
20241007,094700,22706139,965,965,965,965,0
|
|
20241007,094600,22706139,965,965,965,965,12
|
|
20241007,094500,22694559,966,966,966,966,1000
|
|
20241007,094400,21728559,966,966,966,966,13
|
|
20241007,094300,21716001,966,966,966,966,20
|
|
20241007,094200,21696681,964,964,964,964,2
|
|
20241007,094100,21694753,966,966,966,966,300
|
|
20241007,094000,21404953,966,966,966,966,0
|
|
20241007,093900,21404953,966,966,966,966,4
|
|
20241007,093800,21401089,966,966,966,966,300
|
|
20241007,093700,21111289,966,966,966,966,0
|
|
20241007,093600,21111289,966,966,966,966,6
|
|
20241007,093500,21105493,966,966,966,966,0
|
|
20241007,093400,21105493,966,960,966,960,2001
|
|
20241007,093300,19184527,960,966,966,960,5001
|
|
20241007,093200,14379886,963,966,966,963,4
|
|
20241007,093100,14376031,963,965,965,963,284
|
|
20241007,093000,14102486,966,966,966,966,106
|
|
20241007,092900,14000090,967,971,971,967,301
|
|
20241007,092800,13709019,968,968,968,968,300
|
|
20241007,092700,13418619,972,972,972,972,0
|
|
20241007,092600,13418619,972,972,972,972,0
|
|
20241007,092500,13418619,972,972,972,972,0
|
|
20241007,092400,13418619,972,972,972,972,0
|
|
20241007,092300,13418619,972,972,972,972,11
|
|
20241007,092200,13407927,967,968,968,967,1003
|
|
20241007,092100,12437026,972,972,972,972,0
|
|
20241007,092000,12437026,972,970,972,968,1800
|
|
20241007,091900,10692326,973,973,973,973,3
|
|
20241007,091800,10689407,973,973,973,973,300
|
|
20241007,091700,10397507,973,973,973,973,1230
|
|
20241007,091600,9200717,973,970,973,970,3900
|
|
20241007,091500,5417217,970,967,970,967,600
|
|
20241007,091400,4835817,964,964,964,964,273
|
|
20241007,091300,4572645,964,964,964,964,12
|
|
20241007,091200,4561077,962,964,964,962,507
|
|
20241007,091100,4072347,964,969,969,964,533
|
|
20241007,091000,3557406,970,970,970,970,354
|
|
20241007,090900,3214026,974,973,974,973,2280
|
|
20241007,090800,993619,974,974,980,974,303
|
|
20241007,090700,697471,974,972,974,972,310
|
|
20241007,090600,396031,972,968,972,968,172
|
|
20241007,090500,228987,963,963,963,963,4
|
|
20241007,090400,225135,970,970,970,970,1
|
|
20241007,090300,224165,963,963,963,963,0
|
|
20241007,090200,224165,963,962,963,962,51
|
|
20241007,090100,175102,962,962,962,962,10
|
|
20241007,090000,165482,968,962,968,962,172
|