596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,185300,51238840,918,918,918,918,3106
|
|
20241014,185200,51238840,918,918,918,918,0
|
|
20241014,185100,51238840,918,918,918,918,0
|
|
20241014,185000,51238840,918,918,918,918,0
|
|
20241014,184900,51238840,918,918,918,918,0
|
|
20241014,184800,51238840,918,918,918,918,0
|
|
20241014,184700,51238840,918,918,918,918,0
|
|
20241014,184600,51238840,918,918,918,918,0
|
|
20241014,184500,51238840,918,918,918,918,0
|
|
20241014,184400,51238840,918,918,918,918,0
|
|
20241014,184300,51238840,918,918,918,918,0
|
|
20241014,184200,51238840,918,918,918,918,0
|
|
20241014,184100,51238840,918,918,918,918,0
|
|
20241014,184000,51238840,918,918,918,918,0
|
|
20241014,183900,51238840,918,918,918,918,0
|
|
20241014,183800,51238840,918,918,918,918,0
|
|
20241014,183700,51238840,918,918,918,918,0
|
|
20241014,183600,51238840,918,918,918,918,0
|
|
20241014,183500,51238840,918,918,918,918,0
|
|
20241014,183400,51238840,918,918,918,918,0
|
|
20241014,183300,51238840,918,918,918,918,0
|
|
20241014,183200,51238840,918,918,918,918,0
|
|
20241014,183100,51238840,918,918,918,918,0
|
|
20241014,183000,51238840,918,918,918,918,0
|
|
20241014,182900,51238840,918,918,918,918,0
|
|
20241014,182800,51238840,918,918,918,918,0
|
|
20241014,182700,51238840,918,918,918,918,0
|
|
20241014,182600,51238840,918,918,918,918,0
|
|
20241014,182500,51238840,918,918,918,918,0
|
|
20241014,182400,51238840,918,918,918,918,0
|
|
20241014,182300,51238840,918,918,918,918,3106
|
|
20241014,182200,51238840,918,918,918,918,0
|
|
20241014,182100,51238840,918,918,918,918,0
|
|
20241014,182000,51238840,918,918,918,918,0
|
|
20241014,181900,51238840,918,918,918,918,0
|
|
20241014,181800,51238840,918,918,918,918,0
|
|
20241014,181700,51238840,918,918,918,918,0
|
|
20241014,181600,51238840,918,918,918,918,0
|
|
20241014,181500,51238840,918,918,918,918,0
|
|
20241014,181400,51238840,918,918,918,918,0
|
|
20241014,181300,51238840,918,918,918,918,0
|
|
20241014,181200,51238840,918,918,918,918,0
|
|
20241014,181100,51238840,918,918,918,918,0
|
|
20241014,181000,51238840,918,918,918,918,0
|
|
20241014,180900,51238840,918,918,918,918,0
|
|
20241014,180800,51238840,918,918,918,918,0
|
|
20241014,180700,51238840,918,918,918,918,0
|
|
20241014,180600,51238840,918,918,918,918,0
|
|
20241014,180500,51238840,918,918,918,918,0
|
|
20241014,180400,51238840,918,918,918,918,0
|
|
20241014,180300,51238840,918,918,918,918,0
|
|
20241014,180200,51238840,918,918,918,918,0
|
|
20241014,180100,51238840,918,918,918,918,0
|
|
20241014,180000,51238840,918,918,918,918,0
|
|
20241014,175900,51238840,918,918,918,918,0
|
|
20241014,175800,51238840,918,918,918,918,0
|
|
20241014,175700,51238840,918,918,918,918,0
|
|
20241014,175600,51238840,918,918,918,918,0
|
|
20241014,175500,51238840,918,918,918,918,0
|
|
20241014,175400,51238840,918,918,918,918,0
|
|
20241014,175300,51238840,918,918,918,918,3106
|
|
20241014,175200,51238840,918,918,918,918,0
|
|
20241014,175100,51238840,918,918,918,918,0
|
|
20241014,175000,51238840,918,918,918,918,0
|
|
20241014,174900,51238840,918,918,918,918,0
|
|
20241014,174800,51238840,918,918,918,918,0
|
|
20241014,174700,51238840,918,918,918,918,0
|
|
20241014,174600,51238840,918,918,918,918,0
|
|
20241014,174500,51238840,918,918,918,918,0
|
|
20241014,174400,51238840,918,918,918,918,0
|
|
20241014,174300,51238840,918,918,918,918,0
|
|
20241014,174200,51238840,918,918,918,918,0
|
|
20241014,174100,51238840,918,918,918,918,0
|
|
20241014,174000,51238840,918,918,918,918,0
|
|
20241014,173900,51238840,918,918,918,918,0
|
|
20241014,173800,51238840,918,918,918,918,0
|
|
20241014,173700,51238840,918,918,918,918,0
|
|
20241014,173600,51238840,918,918,918,918,0
|
|
20241014,173500,51238840,918,918,918,918,0
|
|
20241014,173400,51238840,918,918,918,918,0
|
|
20241014,173300,51238840,918,918,918,918,0
|
|
20241014,173200,51238840,918,918,918,918,0
|
|
20241014,173100,51238840,918,918,918,918,0
|
|
20241014,173000,51238840,918,918,918,918,0
|
|
20241014,172900,51238840,918,918,918,918,0
|
|
20241014,172800,51238840,918,918,918,918,0
|
|
20241014,172700,51238840,918,918,918,918,0
|
|
20241014,172600,51238840,918,918,918,918,0
|
|
20241014,172500,51238840,918,918,918,918,0
|
|
20241014,172400,51238840,918,918,918,918,0
|
|
20241014,172300,51238840,918,918,918,918,3106
|
|
20241014,172200,51238840,918,918,918,918,0
|
|
20241014,172100,51238840,918,918,918,918,0
|
|
20241014,172000,51238840,918,918,918,918,0
|
|
20241014,171900,51238840,918,918,918,918,0
|
|
20241014,171800,51238840,918,918,918,918,0
|
|
20241014,171700,51238840,918,918,918,918,0
|
|
20241014,171600,51238840,918,918,918,918,0
|
|
20241014,171500,51238840,918,918,918,918,0
|
|
20241014,171400,51238840,918,918,918,918,0
|
|
20241014,171300,51238840,918,918,918,918,0
|
|
20241014,171200,51238840,918,918,918,918,0
|
|
20241014,171100,51238840,918,918,918,918,0
|
|
20241014,171000,51238840,918,918,918,918,0
|
|
20241014,170900,51238840,918,918,918,918,0
|
|
20241014,170800,51238840,918,918,918,918,0
|
|
20241014,170700,51238840,918,918,918,918,0
|
|
20241014,170600,51238840,918,918,918,918,0
|
|
20241014,170500,51238840,918,918,918,918,0
|
|
20241014,170400,51238840,918,918,918,918,0
|
|
20241014,170300,51238840,918,918,918,918,0
|
|
20241014,170200,51238840,918,918,918,918,0
|
|
20241014,170100,51238840,918,918,918,918,0
|
|
20241014,170000,51238840,918,918,918,918,0
|
|
20241014,165900,51238840,918,918,918,918,0
|
|
20241014,165800,51238840,918,918,918,918,0
|
|
20241014,165700,51238840,918,918,918,918,0
|
|
20241014,165600,51238840,918,918,918,918,0
|
|
20241014,165500,51238840,918,918,918,918,0
|
|
20241014,165400,51238840,918,918,918,918,0
|
|
20241014,165300,51238840,918,918,918,918,3106
|
|
20241014,165200,51238840,918,918,918,918,0
|
|
20241014,165100,51238840,918,918,918,918,0
|
|
20241014,165000,51238840,918,918,918,918,0
|
|
20241014,164900,51238840,918,918,918,918,0
|
|
20241014,164800,51238840,918,918,918,918,0
|
|
20241014,164700,51238840,918,918,918,918,0
|
|
20241014,164600,51238840,918,918,918,918,0
|
|
20241014,164500,51238840,918,918,918,918,0
|
|
20241014,164400,51238840,918,918,918,918,0
|
|
20241014,164300,51238840,918,918,918,918,0
|
|
20241014,164200,51238840,918,918,918,918,0
|
|
20241014,164100,51238840,918,918,918,918,0
|
|
20241014,164000,51238840,918,918,918,918,0
|
|
20241014,163900,51238840,918,918,918,918,0
|
|
20241014,163800,51238840,918,918,918,918,0
|
|
20241014,163700,51238840,918,918,918,918,0
|
|
20241014,163600,51238840,918,918,918,918,0
|
|
20241014,163500,51238840,918,918,918,918,0
|
|
20241014,163400,51238840,918,918,918,918,0
|
|
20241014,163300,51238840,918,918,918,918,0
|
|
20241014,163200,51238840,918,918,918,918,0
|
|
20241014,163100,51238840,918,918,918,918,0
|
|
20241014,163000,51238840,918,918,918,918,0
|
|
20241014,162900,51238840,918,918,918,918,0
|
|
20241014,162800,51238840,918,918,918,918,0
|
|
20241014,162700,51238840,918,918,918,918,0
|
|
20241014,162600,51238840,918,918,918,918,0
|
|
20241014,162500,51238840,918,918,918,918,0
|
|
20241014,162400,51238840,918,918,918,918,0
|
|
20241014,162300,51238840,918,918,918,918,3106
|
|
20241014,162200,51238840,918,918,918,918,0
|
|
20241014,162100,51238840,918,918,918,918,0
|
|
20241014,162000,51238840,918,918,918,918,0
|
|
20241014,161900,51238840,918,918,918,918,0
|
|
20241014,161800,51238840,918,918,918,918,0
|
|
20241014,161700,51238840,918,918,918,918,0
|
|
20241014,161600,51238840,918,918,918,918,0
|
|
20241014,161500,51238840,918,918,918,918,0
|
|
20241014,161400,51238840,918,918,918,918,0
|
|
20241014,161300,51238840,918,918,918,918,0
|
|
20241014,161200,51238840,918,918,918,918,0
|
|
20241014,161100,51238840,918,918,918,918,0
|
|
20241014,161000,51238840,918,918,918,918,0
|
|
20241014,160900,51238840,918,918,918,918,0
|
|
20241014,160800,51238840,918,918,918,918,0
|
|
20241014,160700,51238840,918,918,918,918,0
|
|
20241014,160600,51238840,918,918,918,918,0
|
|
20241014,160500,51238840,918,918,918,918,0
|
|
20241014,160400,51238840,918,918,918,918,0
|
|
20241014,160300,51238840,918,918,918,918,0
|
|
20241014,160200,51238840,918,918,918,918,0
|
|
20241014,160100,51238840,918,918,918,918,0
|
|
20241014,160000,51238840,918,918,918,918,0
|
|
20241014,155900,51238840,918,918,918,918,0
|
|
20241014,155800,51238840,918,918,918,918,0
|
|
20241014,155700,51238840,918,918,918,918,0
|
|
20241014,155600,51238840,918,918,918,918,0
|
|
20241014,155500,51238840,918,918,918,918,0
|
|
20241014,155400,51238840,918,918,918,918,0
|
|
20241014,155300,51238840,918,918,918,918,3106
|
|
20241014,155200,51238840,918,918,918,918,0
|
|
20241014,155100,51238840,918,918,918,918,0
|
|
20241014,155000,51238840,918,918,918,918,0
|
|
20241014,154900,51238840,918,918,918,918,0
|
|
20241014,154800,51238840,918,918,918,918,0
|
|
20241014,154700,51238840,918,918,918,918,0
|
|
20241014,154600,51238840,918,918,918,918,0
|
|
20241014,154500,51238840,918,918,918,918,0
|
|
20241014,154400,51238840,918,918,918,918,0
|
|
20241014,154300,51238840,918,918,918,918,0
|
|
20241014,154200,51238840,918,918,918,918,0
|
|
20241014,154100,51238840,918,918,918,918,0
|
|
20241014,154000,51238840,918,918,918,918,0
|
|
20241014,153900,51238840,918,918,918,918,0
|
|
20241014,153800,51238840,918,918,918,918,0
|
|
20241014,153700,51238840,918,918,918,918,0
|
|
20241014,153600,51238840,918,918,918,918,0
|
|
20241014,153500,51238840,918,918,918,918,0
|
|
20241014,153400,51238840,918,918,918,918,0
|
|
20241014,153300,51238840,918,918,918,918,0
|
|
20241014,153200,51238840,918,918,918,918,0
|
|
20241014,153100,51238840,918,918,918,918,0
|
|
20241014,153000,51238840,918,918,918,918,3106
|
|
20241014,152900,48387532,925,925,925,925,0
|
|
20241014,152800,48387532,925,925,925,925,0
|
|
20241014,152700,48387532,925,925,925,925,0
|
|
20241014,152600,48387532,925,925,925,925,0
|
|
20241014,152500,48387532,925,925,925,925,0
|
|
20241014,152400,48387532,925,925,925,925,0
|
|
20241014,152300,48387532,925,925,925,925,0
|
|
20241014,152200,48387532,925,925,925,925,0
|
|
20241014,152100,48387532,925,925,925,925,0
|
|
20241014,152000,48387532,925,925,925,925,0
|
|
20241014,151900,48387532,925,925,925,924,64
|
|
20241014,151800,48328376,919,919,919,919,900
|
|
20241014,151700,47501276,919,919,919,919,0
|
|
20241014,151600,47501276,919,919,919,919,0
|
|
20241014,151500,47501276,919,921,921,919,300
|
|
20241014,151400,47225574,920,923,923,920,12780
|
|
20241014,151300,35465170,927,927,927,927,0
|
|
20241014,151200,35465170,927,927,927,927,0
|
|
20241014,151100,35465170,927,927,927,927,1
|
|
20241014,151000,35464243,927,927,927,927,0
|
|
20241014,150900,35464243,927,927,927,927,0
|
|
20241014,150800,35464243,927,927,927,927,41
|
|
20241014,150700,35426236,927,927,927,927,1
|
|
20241014,150600,35425309,927,927,927,927,0
|
|
20241014,150500,35425309,927,927,927,927,3
|
|
20241014,150400,35422528,928,928,928,928,0
|
|
20241014,150300,35422528,928,928,928,928,0
|
|
20241014,150200,35422528,928,928,928,928,259
|
|
20241014,150100,35182176,929,929,929,929,2
|
|
20241014,150000,35180318,930,930,930,930,0
|
|
20241014,145900,35180318,930,930,930,930,0
|
|
20241014,145800,35180318,930,930,930,930,0
|
|
20241014,145700,35180318,930,930,930,930,0
|
|
20241014,145600,35180318,930,930,930,930,1
|
|
20241014,145500,35179388,922,922,922,922,0
|
|
20241014,145400,35179388,922,922,922,922,0
|
|
20241014,145300,35179388,922,923,923,922,102
|
|
20241014,145200,35085342,931,931,931,931,0
|
|
20241014,145100,35085342,931,931,931,931,0
|
|
20241014,145000,35085342,931,931,931,931,0
|
|
20241014,144900,35085342,931,931,931,931,0
|
|
20241014,144800,35085342,931,931,931,931,0
|
|
20241014,144700,35085342,931,931,931,931,0
|
|
20241014,144600,35085342,931,931,931,931,0
|
|
20241014,144500,35085342,931,931,931,931,388
|
|
20241014,144400,34724114,931,931,931,931,0
|
|
20241014,144300,34724114,931,931,931,931,62
|
|
20241014,144200,34666392,933,933,933,933,0
|
|
20241014,144100,34666392,933,931,933,931,285
|
|
20241014,144000,34400549,931,933,933,931,149
|
|
20241014,143900,34261658,931,933,933,931,128
|
|
20241014,143800,34142256,931,930,931,930,45
|
|
20241014,143700,34100380,926,926,926,926,0
|
|
20241014,143600,34100380,926,926,926,926,0
|
|
20241014,143500,34100380,926,926,926,926,0
|
|
20241014,143400,34100380,926,926,926,926,49
|
|
20241014,143300,34055006,922,922,922,922,0
|
|
20241014,143200,34055006,922,922,922,922,0
|
|
20241014,143100,34055006,922,926,926,922,1100
|
|
20241014,143000,33036806,926,926,926,926,0
|
|
20241014,142900,33036806,926,926,926,926,0
|
|
20241014,142800,33036806,926,926,926,926,0
|
|
20241014,142700,33036806,926,926,926,926,0
|
|
20241014,142600,33036806,926,926,926,926,0
|
|
20241014,142500,33036806,926,926,926,926,0
|
|
20241014,142400,33036806,926,926,926,926,0
|
|
20241014,142300,33036806,926,926,926,926,0
|
|
20241014,142200,33036806,926,926,926,926,0
|
|
20241014,142100,33036806,926,926,926,926,0
|
|
20241014,142000,33036806,926,926,926,926,0
|
|
20241014,141900,33036806,926,926,926,926,0
|
|
20241014,141800,33036806,926,926,926,926,0
|
|
20241014,141700,33036806,926,926,926,926,0
|
|
20241014,141600,33036806,926,926,926,926,0
|
|
20241014,141500,33036806,926,926,926,926,0
|
|
20241014,141400,33036806,926,926,926,926,0
|
|
20241014,141300,33036806,926,926,926,926,0
|
|
20241014,141200,33036806,926,926,926,926,0
|
|
20241014,141100,33036806,926,926,926,926,0
|
|
20241014,141000,33036806,926,926,926,926,0
|
|
20241014,140900,33036806,926,926,926,926,0
|
|
20241014,140800,33036806,926,926,926,926,535
|
|
20241014,140700,32541396,926,926,926,926,5
|
|
20241014,140600,32536766,926,926,926,926,7
|
|
20241014,140500,32530284,920,920,920,920,0
|
|
20241014,140400,32530284,920,920,920,920,0
|
|
20241014,140300,32530284,920,920,920,920,0
|
|
20241014,140200,32530284,920,920,920,920,0
|
|
20241014,140100,32530284,920,920,920,920,1022
|
|
20241014,140000,31590044,920,920,920,920,318
|
|
20241014,135900,31297484,920,920,920,920,0
|
|
20241014,135800,31297484,920,920,920,920,0
|
|
20241014,135700,31297484,920,920,920,920,1
|
|
20241014,135600,31296564,920,920,920,920,952
|
|
20241014,135500,30420724,920,920,920,920,0
|
|
20241014,135400,30420724,920,920,920,920,10
|
|
20241014,135300,30411524,920,920,920,920,0
|
|
20241014,135200,30411524,920,920,920,920,0
|
|
20241014,135100,30411524,920,920,920,920,47
|
|
20241014,135000,30368284,920,920,920,920,36
|
|
20241014,134900,30335164,920,920,920,920,0
|
|
20241014,134800,30335164,920,920,920,920,92
|
|
20241014,134700,30250524,920,920,920,920,2083
|
|
20241014,134600,28334164,921,921,921,921,100
|
|
20241014,134500,28242064,921,920,921,920,1100
|
|
20241014,134400,27229964,921,921,921,921,0
|
|
20241014,134300,27229964,921,921,921,921,0
|
|
20241014,134200,27229964,921,921,921,921,0
|
|
20241014,134100,27229964,921,921,921,921,0
|
|
20241014,134000,27229964,921,921,921,921,0
|
|
20241014,133900,27229964,921,921,921,921,64
|
|
20241014,133800,27171020,921,922,922,921,595
|
|
20241014,133700,26622968,922,924,924,922,138
|
|
20241014,133600,26495624,925,925,925,925,30
|
|
20241014,133500,26467874,923,923,923,923,3
|
|
20241014,133400,26465105,928,928,928,928,0
|
|
20241014,133300,26465105,928,928,928,928,50
|
|
20241014,133200,26418705,921,921,921,921,0
|
|
20241014,133100,26418705,921,921,921,921,0
|
|
20241014,133000,26418705,921,921,921,921,0
|
|
20241014,132900,26418705,921,921,921,921,0
|
|
20241014,132800,26418705,921,921,921,921,0
|
|
20241014,132700,26418705,921,921,921,921,0
|
|
20241014,132600,26418705,921,921,921,921,0
|
|
20241014,132500,26418705,921,921,921,921,0
|
|
20241014,132400,26418705,921,921,921,921,0
|
|
20241014,132300,26418705,921,921,921,921,0
|
|
20241014,132200,26418705,921,921,921,921,0
|
|
20241014,132100,26418705,921,921,921,921,0
|
|
20241014,132000,26418705,921,922,922,921,1300
|
|
20241014,131900,25220931,922,922,922,922,0
|
|
20241014,131800,25220931,922,922,922,922,0
|
|
20241014,131700,25220931,922,922,922,922,0
|
|
20241014,131600,25220931,922,922,922,922,0
|
|
20241014,131500,25220931,922,922,922,922,0
|
|
20241014,131400,25220931,922,924,924,922,160
|
|
20241014,131300,25073323,924,924,924,924,0
|
|
20241014,131200,25073323,924,924,924,924,5
|
|
20241014,131100,25068703,925,925,925,925,0
|
|
20241014,131000,25068703,925,925,925,925,56
|
|
20241014,130900,25016903,925,925,925,925,0
|
|
20241014,130800,25016903,925,925,925,925,0
|
|
20241014,130700,25016903,925,925,925,925,0
|
|
20241014,130600,25016903,925,925,925,925,0
|
|
20241014,130500,25016903,925,928,928,925,732
|
|
20241014,130400,24339247,929,929,929,929,0
|
|
20241014,130300,24339247,929,929,929,929,5
|
|
20241014,130200,24334602,928,928,928,928,0
|
|
20241014,130100,24334602,928,928,928,928,6
|
|
20241014,130000,24329034,928,929,929,928,2
|
|
20241014,125900,24327177,930,932,932,930,60
|
|
20241014,125800,24271261,932,932,932,932,0
|
|
20241014,125700,24271261,932,932,932,932,0
|
|
20241014,125600,24271261,932,932,932,932,1
|
|
20241014,125500,24270329,932,932,932,932,0
|
|
20241014,125400,24270329,932,932,932,932,0
|
|
20241014,125300,24270329,932,932,932,932,1
|
|
20241014,125200,24269397,931,931,931,931,0
|
|
20241014,125100,24269397,931,931,931,931,0
|
|
20241014,125000,24269397,931,931,931,931,0
|
|
20241014,124900,24269397,931,931,931,931,0
|
|
20241014,124800,24269397,931,931,931,931,0
|
|
20241014,124700,24269397,931,931,931,931,1
|
|
20241014,124600,24268466,932,932,932,932,0
|
|
20241014,124500,24268466,932,932,932,932,1
|
|
20241014,124400,24267534,932,932,932,932,1
|
|
20241014,124300,24266602,932,932,932,932,0
|
|
20241014,124200,24266602,932,932,932,932,1
|
|
20241014,124100,24265670,926,926,926,926,0
|
|
20241014,124000,24265670,926,926,926,926,0
|
|
20241014,123900,24265670,926,930,930,926,213
|
|
20241014,123800,24068332,931,931,931,931,0
|
|
20241014,123700,24068332,931,933,933,931,129
|
|
20241014,123600,23947998,933,933,933,933,0
|
|
20241014,123500,23947998,933,933,933,933,1
|
|
20241014,123400,23947065,932,932,932,932,0
|
|
20241014,123300,23947065,932,932,932,932,0
|
|
20241014,123200,23947065,932,932,932,932,1
|
|
20241014,123100,23946133,932,932,932,932,0
|
|
20241014,123000,23946133,932,932,932,932,0
|
|
20241014,122900,23946133,932,932,932,932,0
|
|
20241014,122800,23946133,932,932,932,932,1
|
|
20241014,122700,23945201,932,932,932,932,1
|
|
20241014,122600,23944269,928,928,928,928,0
|
|
20241014,122500,23944269,928,928,928,928,0
|
|
20241014,122400,23944269,928,928,928,928,0
|
|
20241014,122300,23944269,928,928,928,928,0
|
|
20241014,122200,23944269,928,931,931,928,17
|
|
20241014,122100,23928469,932,932,932,932,0
|
|
20241014,122000,23928469,932,932,932,932,1
|
|
20241014,121900,23927537,932,932,932,932,3
|
|
20241014,121800,23924741,933,933,933,933,0
|
|
20241014,121700,23924741,933,933,933,933,0
|
|
20241014,121600,23924741,933,933,933,933,0
|
|
20241014,121500,23924741,933,933,933,933,0
|
|
20241014,121400,23924741,933,933,933,933,1
|
|
20241014,121300,23923808,932,932,932,932,1
|
|
20241014,121200,23922876,930,930,930,930,0
|
|
20241014,121100,23922876,930,930,930,930,0
|
|
20241014,121000,23922876,930,930,930,930,0
|
|
20241014,120900,23922876,930,930,930,930,0
|
|
20241014,120800,23922876,930,930,930,930,0
|
|
20241014,120700,23922876,930,930,930,930,1
|
|
20241014,120600,23921946,931,931,931,931,0
|
|
20241014,120500,23921946,931,931,931,931,0
|
|
20241014,120400,23921946,931,931,931,931,1
|
|
20241014,120300,23921015,932,932,932,932,1
|
|
20241014,120200,23920083,932,932,932,932,0
|
|
20241014,120100,23920083,932,932,932,932,0
|
|
20241014,120000,23920083,932,932,932,932,1
|
|
20241014,115900,23919151,931,931,931,931,0
|
|
20241014,115800,23919151,931,931,931,931,0
|
|
20241014,115700,23919151,931,931,931,931,0
|
|
20241014,115600,23919151,931,931,931,931,0
|
|
20241014,115500,23919151,931,931,931,931,0
|
|
20241014,115400,23919151,931,931,931,931,0
|
|
20241014,115300,23919151,931,931,932,931,5
|
|
20241014,115200,23914493,932,931,932,931,2
|
|
20241014,115100,23912630,931,931,931,931,2
|
|
20241014,115000,23910768,930,930,930,930,0
|
|
20241014,114900,23910768,930,930,930,930,0
|
|
20241014,114800,23910768,930,930,930,930,2
|
|
20241014,114700,23908908,931,930,931,930,2
|
|
20241014,114600,23907047,931,931,931,931,1
|
|
20241014,114500,23906116,930,930,930,930,19
|
|
20241014,114400,23888446,931,931,931,931,0
|
|
20241014,114300,23888446,931,931,931,930,5
|
|
20241014,114200,23883793,930,930,930,930,0
|
|
20241014,114100,23883793,930,935,935,930,9
|
|
20241014,114000,23875403,934,934,934,934,0
|
|
20241014,113900,23875403,934,937,937,934,6
|
|
20241014,113800,23869789,936,937,937,936,2
|
|
20241014,113700,23867916,938,936,938,934,13
|
|
20241014,113600,23855731,935,936,936,935,4
|
|
20241014,113500,23851989,934,934,934,934,0
|
|
20241014,113400,23851989,934,934,934,934,0
|
|
20241014,113300,23851989,934,935,935,934,2
|
|
20241014,113200,23850120,936,936,937,936,6
|
|
20241014,113100,23844503,935,936,937,935,5
|
|
20241014,113000,23839824,935,935,935,935,0
|
|
20241014,112900,23839824,935,935,936,935,6
|
|
20241014,112800,23834212,934,935,935,934,2
|
|
20241014,112700,23832343,935,934,935,934,2
|
|
20241014,112600,23830474,935,936,936,934,7
|
|
20241014,112500,23823929,937,933,938,933,3
|
|
20241014,112400,23821121,934,934,934,934,1
|
|
20241014,112300,23820187,933,933,934,933,3
|
|
20241014,112200,23817387,930,930,930,930,0
|
|
20241014,112100,23817387,930,930,930,930,0
|
|
20241014,112000,23817387,930,930,930,930,0
|
|
20241014,111900,23817387,930,930,930,930,0
|
|
20241014,111800,23817387,930,930,930,930,0
|
|
20241014,111700,23817387,930,930,930,930,0
|
|
20241014,111600,23817387,930,930,930,930,0
|
|
20241014,111500,23817387,930,930,930,930,8
|
|
20241014,111400,23809947,930,932,939,930,37
|
|
20241014,111300,23775332,932,932,932,932,1
|
|
20241014,111200,23774400,930,930,930,930,0
|
|
20241014,111100,23774400,930,930,930,930,0
|
|
20241014,111000,23774400,930,930,930,930,1
|
|
20241014,110900,23773470,931,931,931,931,0
|
|
20241014,110800,23773470,931,931,931,931,2
|
|
20241014,110700,23771608,932,932,932,932,0
|
|
20241014,110600,23771608,932,932,932,932,0
|
|
20241014,110500,23771608,932,932,932,932,0
|
|
20241014,110400,23771608,932,932,932,932,0
|
|
20241014,110300,23771608,932,932,932,932,0
|
|
20241014,110200,23771608,932,932,932,932,0
|
|
20241014,110100,23771608,932,932,932,932,2
|
|
20241014,110000,23769744,936,931,936,931,11
|
|
20241014,105900,23759453,926,926,926,926,0
|
|
20241014,105800,23759453,926,926,926,926,1
|
|
20241014,105700,23758527,926,926,926,926,0
|
|
20241014,105600,23758527,926,926,926,926,0
|
|
20241014,105500,23758527,926,926,926,926,1
|
|
20241014,105400,23757601,929,929,929,929,0
|
|
20241014,105300,23757601,929,929,929,929,50
|
|
20241014,105200,23711151,927,927,927,927,0
|
|
20241014,105100,23711151,927,927,927,927,0
|
|
20241014,105000,23711151,927,927,927,927,0
|
|
20241014,104900,23711151,927,927,927,927,0
|
|
20241014,104800,23711151,927,927,927,927,0
|
|
20241014,104700,23711151,927,927,927,927,0
|
|
20241014,104600,23711151,927,927,927,927,2
|
|
20241014,104500,23709297,926,927,927,926,3
|
|
20241014,104400,23706517,924,924,924,924,0
|
|
20241014,104300,23706517,924,924,924,924,0
|
|
20241014,104200,23706517,924,924,924,924,0
|
|
20241014,104100,23706517,924,924,924,924,0
|
|
20241014,104000,23706517,924,924,924,924,0
|
|
20241014,103900,23706517,924,924,924,924,0
|
|
20241014,103800,23706517,924,924,924,924,0
|
|
20241014,103700,23706517,924,924,924,924,0
|
|
20241014,103600,23706517,924,929,929,924,946
|
|
20241014,103500,22832313,924,924,924,924,0
|
|
20241014,103400,22832313,924,924,924,924,0
|
|
20241014,103300,22832313,924,924,924,924,12
|
|
20241014,103200,22821225,929,929,929,929,0
|
|
20241014,103100,22821225,929,929,929,929,5
|
|
20241014,103000,22816580,929,929,929,929,0
|
|
20241014,102900,22816580,929,929,929,929,16
|
|
20241014,102800,22801716,924,924,924,924,575
|
|
20241014,102700,22270416,925,927,927,925,1014
|
|
20241014,102600,21330700,927,928,928,927,30
|
|
20241014,102500,21302886,933,934,934,933,2
|
|
20241014,102400,21301019,934,934,934,934,0
|
|
20241014,102300,21301019,934,934,934,934,0
|
|
20241014,102200,21301019,934,934,934,934,0
|
|
20241014,102100,21301019,934,934,934,934,30
|
|
20241014,102000,21272999,934,934,934,934,0
|
|
20241014,101900,21272999,934,934,934,934,0
|
|
20241014,101800,21272999,934,934,934,934,1
|
|
20241014,101700,21272065,937,937,937,937,0
|
|
20241014,101600,21272065,937,937,937,937,0
|
|
20241014,101500,21272065,937,937,937,937,0
|
|
20241014,101400,21272065,937,935,937,935,42
|
|
20241014,101300,21232771,927,927,927,927,0
|
|
20241014,101200,21232771,927,927,927,927,0
|
|
20241014,101100,21232771,927,927,927,927,0
|
|
20241014,101000,21232771,927,927,927,927,0
|
|
20241014,100900,21232771,927,928,928,927,135
|
|
20241014,100800,21107535,929,934,934,928,583
|
|
20241014,100700,20565921,935,935,935,935,0
|
|
20241014,100600,20565921,935,935,935,935,0
|
|
20241014,100500,20565921,935,935,935,935,10
|
|
20241014,100400,20556571,944,944,944,936,19
|
|
20241014,100300,20538643,946,946,946,946,0
|
|
20241014,100200,20538643,946,945,946,945,10
|
|
20241014,100100,20529188,935,936,936,935,2
|
|
20241014,100000,20527317,948,930,948,930,116
|
|
20241014,095900,20417734,927,927,927,927,0
|
|
20241014,095800,20417734,927,927,927,927,0
|
|
20241014,095700,20417734,927,928,928,927,94
|
|
20241014,095600,20330550,929,933,933,929,915
|
|
20241014,095500,19478087,933,933,933,933,0
|
|
20241014,095400,19478087,933,933,933,933,1
|
|
20241014,095300,19477154,935,935,935,935,10
|
|
20241014,095200,19467804,941,941,941,941,0
|
|
20241014,095100,19467804,941,941,941,941,0
|
|
20241014,095000,19467804,941,941,941,941,0
|
|
20241014,094900,19467804,941,941,941,941,10
|
|
20241014,094800,19458394,934,937,937,934,10
|
|
20241014,094700,19449036,936,936,936,936,0
|
|
20241014,094600,19449036,936,936,936,936,0
|
|
20241014,094500,19449036,936,936,936,936,0
|
|
20241014,094400,19449036,936,936,936,936,0
|
|
20241014,094300,19449036,936,936,936,936,0
|
|
20241014,094200,19449036,936,940,940,936,1680
|
|
20241014,094100,17874808,941,941,941,941,2
|
|
20241014,094000,17872926,941,944,944,941,6
|
|
20241014,093900,17867272,942,946,946,942,46
|
|
20241014,093800,17823780,944,943,944,943,50
|
|
20241014,093700,17776581,943,943,943,943,3
|
|
20241014,093600,17773752,943,943,943,943,3
|
|
20241014,093500,17770923,944,942,944,942,40
|
|
20241014,093400,17733196,939,939,939,939,0
|
|
20241014,093300,17733196,939,941,941,939,7
|
|
20241014,093200,17726615,937,937,937,937,2
|
|
20241014,093100,17724741,936,939,939,935,53
|
|
20241014,093000,17675082,930,930,930,930,0
|
|
20241014,092900,17675082,930,930,932,930,1451
|
|
20241014,092800,16323612,930,930,930,930,0
|
|
20241014,092700,16323612,930,929,930,929,242
|
|
20241014,092600,16098724,928,928,928,928,1
|
|
20241014,092500,16097796,928,928,928,928,4
|
|
20241014,092400,16094084,928,928,928,928,102
|
|
20241014,092300,15999428,927,928,928,927,4
|
|
20241014,092200,15995719,927,930,930,927,305
|
|
20241014,092100,15712519,930,930,930,930,23
|
|
20241014,092000,15691129,929,929,929,929,0
|
|
20241014,091900,15691129,929,929,929,929,41
|
|
20241014,091800,15653040,929,930,930,929,118
|
|
20241014,091700,15543345,930,931,931,930,3
|
|
20241014,091600,15540554,931,932,932,931,102
|
|
20241014,091500,15445492,932,932,932,932,559
|
|
20241014,091400,14924504,932,929,932,929,539
|
|
20241014,091300,14422666,929,931,931,929,414
|
|
20241014,091200,14038047,932,931,932,931,272
|
|
20241014,091100,13784586,930,930,930,930,3
|
|
20241014,091000,13781796,930,932,932,930,55
|
|
20241014,090900,13730540,932,937,937,931,790
|
|
20241014,090800,12992935,934,936,936,934,7725
|
|
20241014,090700,5777780,937,941,941,937,699
|
|
20241014,090600,5121833,940,945,945,940,1420
|
|
20241014,090500,3784143,945,950,950,945,79
|
|
20241014,090400,3709321,951,951,951,951,38
|
|
20241014,090300,3673183,952,957,957,952,123
|
|
20241014,090200,3555810,959,956,959,956,11
|
|
20241014,090100,3545264,959,966,966,948,3055
|
|
20241014,090000,641652,968,959,969,959,669
|