596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,185300,57738463,882,882,882,882,1419
|
|
20241015,185200,57738463,882,882,882,882,0
|
|
20241015,185100,57738463,882,882,882,882,0
|
|
20241015,185000,57738463,882,882,882,882,0
|
|
20241015,184900,57738463,882,882,882,882,0
|
|
20241015,184800,57738463,882,882,882,882,0
|
|
20241015,184700,57738463,882,882,882,882,0
|
|
20241015,184600,57738463,882,882,882,882,0
|
|
20241015,184500,57738463,882,882,882,882,0
|
|
20241015,184400,57738463,882,882,882,882,0
|
|
20241015,184300,57738463,882,882,882,882,0
|
|
20241015,184200,57738463,882,882,882,882,0
|
|
20241015,184100,57738463,882,882,882,882,0
|
|
20241015,184000,57738463,882,882,882,882,0
|
|
20241015,183900,57738463,882,882,882,882,0
|
|
20241015,183800,57738463,882,882,882,882,0
|
|
20241015,183700,57738463,882,882,882,882,0
|
|
20241015,183600,57738463,882,882,882,882,0
|
|
20241015,183500,57738463,882,882,882,882,0
|
|
20241015,183400,57738463,882,882,882,882,0
|
|
20241015,183300,57738463,882,882,882,882,0
|
|
20241015,183200,57738463,882,882,882,882,0
|
|
20241015,183100,57738463,882,882,882,882,0
|
|
20241015,183000,57738463,882,882,882,882,0
|
|
20241015,182900,57738463,882,882,882,882,0
|
|
20241015,182800,57738463,882,882,882,882,0
|
|
20241015,182700,57738463,882,882,882,882,0
|
|
20241015,182600,57738463,882,882,882,882,0
|
|
20241015,182500,57738463,882,882,882,882,0
|
|
20241015,182400,57738463,882,882,882,882,0
|
|
20241015,182300,57738463,882,882,882,882,1419
|
|
20241015,182200,57738463,882,882,882,882,0
|
|
20241015,182100,57738463,882,882,882,882,0
|
|
20241015,182000,57738463,882,882,882,882,0
|
|
20241015,181900,57738463,882,882,882,882,0
|
|
20241015,181800,57738463,882,882,882,882,0
|
|
20241015,181700,57738463,882,882,882,882,0
|
|
20241015,181600,57738463,882,882,882,882,0
|
|
20241015,181500,57738463,882,882,882,882,0
|
|
20241015,181400,57738463,882,882,882,882,0
|
|
20241015,181300,57738463,882,882,882,882,0
|
|
20241015,181200,57738463,882,882,882,882,0
|
|
20241015,181100,57738463,882,882,882,882,0
|
|
20241015,181000,57738463,882,882,882,882,0
|
|
20241015,180900,57738463,882,882,882,882,0
|
|
20241015,180800,57738463,882,882,882,882,0
|
|
20241015,180700,57738463,882,882,882,882,0
|
|
20241015,180600,57738463,882,882,882,882,0
|
|
20241015,180500,57738463,882,882,882,882,0
|
|
20241015,180400,57738463,882,882,882,882,0
|
|
20241015,180300,57738463,882,882,882,882,0
|
|
20241015,180200,57738463,882,882,882,882,0
|
|
20241015,180100,57738463,882,882,882,882,0
|
|
20241015,180000,57738463,882,882,882,882,0
|
|
20241015,175900,57738463,882,882,882,882,0
|
|
20241015,175800,57738463,882,882,882,882,0
|
|
20241015,175700,57738463,882,882,882,882,0
|
|
20241015,175600,57738463,882,882,882,882,0
|
|
20241015,175500,57738463,882,882,882,882,0
|
|
20241015,175400,57738463,882,882,882,882,0
|
|
20241015,175300,57738463,882,882,882,882,1419
|
|
20241015,175200,57738463,882,882,882,882,0
|
|
20241015,175100,57738463,882,882,882,882,0
|
|
20241015,175000,57738463,882,882,882,882,0
|
|
20241015,174900,57738463,882,882,882,882,0
|
|
20241015,174800,57738463,882,882,882,882,0
|
|
20241015,174700,57738463,882,882,882,882,0
|
|
20241015,174600,57738463,882,882,882,882,0
|
|
20241015,174500,57738463,882,882,882,882,0
|
|
20241015,174400,57738463,882,882,882,882,0
|
|
20241015,174300,57738463,882,882,882,882,0
|
|
20241015,174200,57738463,882,882,882,882,0
|
|
20241015,174100,57738463,882,882,882,882,0
|
|
20241015,174000,57738463,882,882,882,882,0
|
|
20241015,173900,57738463,882,882,882,882,0
|
|
20241015,173800,57738463,882,882,882,882,0
|
|
20241015,173700,57738463,882,882,882,882,0
|
|
20241015,173600,57738463,882,882,882,882,0
|
|
20241015,173500,57738463,882,882,882,882,0
|
|
20241015,173400,57738463,882,882,882,882,0
|
|
20241015,173300,57738463,882,882,882,882,0
|
|
20241015,173200,57738463,882,882,882,882,0
|
|
20241015,173100,57738463,882,882,882,882,0
|
|
20241015,173000,57738463,882,882,882,882,0
|
|
20241015,172900,57738463,882,882,882,882,0
|
|
20241015,172800,57738463,882,882,882,882,0
|
|
20241015,172700,57738463,882,882,882,882,0
|
|
20241015,172600,57738463,882,882,882,882,0
|
|
20241015,172500,57738463,882,882,882,882,0
|
|
20241015,172400,57738463,882,882,882,882,0
|
|
20241015,172300,57738463,882,882,882,882,1419
|
|
20241015,172200,57738463,882,882,882,882,0
|
|
20241015,172100,57738463,882,882,882,882,0
|
|
20241015,172000,57738463,882,882,882,882,0
|
|
20241015,171900,57738463,882,882,882,882,0
|
|
20241015,171800,57738463,882,882,882,882,0
|
|
20241015,171700,57738463,882,882,882,882,0
|
|
20241015,171600,57738463,882,882,882,882,0
|
|
20241015,171500,57738463,882,882,882,882,0
|
|
20241015,171400,57738463,882,882,882,882,0
|
|
20241015,171300,57738463,882,882,882,882,0
|
|
20241015,171200,57738463,882,882,882,882,0
|
|
20241015,171100,57738463,882,882,882,882,0
|
|
20241015,171000,57738463,882,882,882,882,0
|
|
20241015,170900,57738463,882,882,882,882,0
|
|
20241015,170800,57738463,882,882,882,882,0
|
|
20241015,170700,57738463,882,882,882,882,0
|
|
20241015,170600,57738463,882,882,882,882,0
|
|
20241015,170500,57738463,882,882,882,882,0
|
|
20241015,170400,57738463,882,882,882,882,0
|
|
20241015,170300,57738463,882,882,882,882,0
|
|
20241015,170200,57738463,882,882,882,882,0
|
|
20241015,170100,57738463,882,882,882,882,0
|
|
20241015,170000,57738463,882,882,882,882,0
|
|
20241015,165900,57738463,882,882,882,882,0
|
|
20241015,165800,57738463,882,882,882,882,0
|
|
20241015,165700,57738463,882,882,882,882,0
|
|
20241015,165600,57738463,882,882,882,882,0
|
|
20241015,165500,57738463,882,882,882,882,0
|
|
20241015,165400,57738463,882,882,882,882,0
|
|
20241015,165300,57738463,882,882,882,882,1419
|
|
20241015,165200,57738463,882,882,882,882,0
|
|
20241015,165100,57738463,882,882,882,882,0
|
|
20241015,165000,57738463,882,882,882,882,0
|
|
20241015,164900,57738463,882,882,882,882,0
|
|
20241015,164800,57738463,882,882,882,882,0
|
|
20241015,164700,57738463,882,882,882,882,0
|
|
20241015,164600,57738463,882,882,882,882,0
|
|
20241015,164500,57738463,882,882,882,882,0
|
|
20241015,164400,57738463,882,882,882,882,0
|
|
20241015,164300,57738463,882,882,882,882,0
|
|
20241015,164200,57738463,882,882,882,882,0
|
|
20241015,164100,57738463,882,882,882,882,0
|
|
20241015,164000,57738463,882,882,882,882,0
|
|
20241015,163900,57738463,882,882,882,882,0
|
|
20241015,163800,57738463,882,882,882,882,0
|
|
20241015,163700,57738463,882,882,882,882,0
|
|
20241015,163600,57738463,882,882,882,882,0
|
|
20241015,163500,57738463,882,882,882,882,0
|
|
20241015,163400,57738463,882,882,882,882,0
|
|
20241015,163300,57738463,882,882,882,882,0
|
|
20241015,163200,57738463,882,882,882,882,0
|
|
20241015,163100,57738463,882,882,882,882,0
|
|
20241015,163000,57738463,882,882,882,882,0
|
|
20241015,162900,57738463,882,882,882,882,0
|
|
20241015,162800,57738463,882,882,882,882,0
|
|
20241015,162700,57738463,882,882,882,882,0
|
|
20241015,162600,57738463,882,882,882,882,0
|
|
20241015,162500,57738463,882,882,882,882,0
|
|
20241015,162400,57738463,882,882,882,882,0
|
|
20241015,162300,57738463,882,882,882,882,1419
|
|
20241015,162200,57738463,882,882,882,882,0
|
|
20241015,162100,57738463,882,882,882,882,0
|
|
20241015,162000,57738463,882,882,882,882,0
|
|
20241015,161900,57738463,882,882,882,882,0
|
|
20241015,161800,57738463,882,882,882,882,0
|
|
20241015,161700,57738463,882,882,882,882,0
|
|
20241015,161600,57738463,882,882,882,882,0
|
|
20241015,161500,57738463,882,882,882,882,0
|
|
20241015,161400,57738463,882,882,882,882,0
|
|
20241015,161300,57738463,882,882,882,882,0
|
|
20241015,161200,57738463,882,882,882,882,0
|
|
20241015,161100,57738463,882,882,882,882,0
|
|
20241015,161000,57738463,882,882,882,882,0
|
|
20241015,160900,57738463,882,882,882,882,0
|
|
20241015,160800,57738463,882,882,882,882,0
|
|
20241015,160700,57738463,882,882,882,882,0
|
|
20241015,160600,57738463,882,882,882,882,0
|
|
20241015,160500,57738463,882,882,882,882,0
|
|
20241015,160400,57738463,882,882,882,882,0
|
|
20241015,160300,57738463,882,882,882,882,0
|
|
20241015,160200,57738463,882,882,882,882,0
|
|
20241015,160100,57738463,882,882,882,882,0
|
|
20241015,160000,57738463,882,882,882,882,0
|
|
20241015,155900,57738463,882,882,882,882,0
|
|
20241015,155800,57738463,882,882,882,882,0
|
|
20241015,155700,57738463,882,882,882,882,0
|
|
20241015,155600,57738463,882,882,882,882,0
|
|
20241015,155500,57738463,882,882,882,882,0
|
|
20241015,155400,57738463,882,882,882,882,0
|
|
20241015,155300,57738463,882,882,882,882,1419
|
|
20241015,155200,57738463,882,882,882,882,0
|
|
20241015,155100,57738463,882,882,882,882,0
|
|
20241015,155000,57738463,882,882,882,882,0
|
|
20241015,154900,57738463,882,882,882,882,0
|
|
20241015,154800,57738463,882,882,882,882,0
|
|
20241015,154700,57738463,882,882,882,882,0
|
|
20241015,154600,57738463,882,882,882,882,0
|
|
20241015,154500,57738463,882,882,882,882,0
|
|
20241015,154400,57738463,882,882,882,882,0
|
|
20241015,154300,57738463,882,882,882,882,0
|
|
20241015,154200,57738463,882,882,882,882,0
|
|
20241015,154100,57738463,882,882,882,882,0
|
|
20241015,154000,57738463,882,882,882,882,0
|
|
20241015,153900,57738463,882,882,882,882,0
|
|
20241015,153800,57738463,882,882,882,882,0
|
|
20241015,153700,57738463,882,882,882,882,0
|
|
20241015,153600,57738463,882,882,882,882,0
|
|
20241015,153500,57738463,882,882,882,882,0
|
|
20241015,153400,57738463,882,882,882,882,0
|
|
20241015,153300,57738463,882,882,882,882,0
|
|
20241015,153200,57738463,882,882,882,882,0
|
|
20241015,153100,57738463,882,882,882,882,0
|
|
20241015,153000,57738463,882,882,882,882,1419
|
|
20241015,152900,56486905,884,884,884,884,0
|
|
20241015,152800,56486905,884,884,884,884,0
|
|
20241015,152700,56486905,884,884,884,884,0
|
|
20241015,152600,56486905,884,884,884,884,0
|
|
20241015,152500,56486905,884,884,884,884,0
|
|
20241015,152400,56486905,884,884,884,884,0
|
|
20241015,152300,56486905,884,884,884,884,0
|
|
20241015,152200,56486905,884,884,884,884,0
|
|
20241015,152100,56486905,884,884,884,884,0
|
|
20241015,152000,56486905,884,884,884,884,0
|
|
20241015,151900,56486905,884,885,885,884,343
|
|
20241015,151800,56183527,885,886,886,885,37
|
|
20241015,151700,56150752,887,887,887,887,0
|
|
20241015,151600,56150752,887,887,887,887,0
|
|
20241015,151500,56150752,887,887,887,887,30
|
|
20241015,151400,56124142,886,886,886,886,8
|
|
20241015,151300,56117054,886,888,888,886,60
|
|
20241015,151200,56063782,888,888,888,888,400
|
|
20241015,151100,55708582,888,888,888,888,5
|
|
20241015,151000,55704142,888,888,888,888,1
|
|
20241015,150900,55703254,888,888,888,888,69
|
|
20241015,150800,55641982,888,888,888,888,48
|
|
20241015,150700,55599358,888,888,888,888,0
|
|
20241015,150600,55599358,888,888,888,888,22
|
|
20241015,150500,55579822,888,888,888,888,0
|
|
20241015,150400,55579822,888,888,888,888,0
|
|
20241015,150300,55579822,888,888,888,888,100
|
|
20241015,150200,55491022,888,888,888,888,36
|
|
20241015,150100,55459054,882,882,882,882,0
|
|
20241015,150000,55459054,882,882,882,882,854
|
|
20241015,145900,54705826,882,882,882,882,25
|
|
20241015,145800,54683776,882,884,884,882,700
|
|
20241015,145700,54066360,882,882,882,882,0
|
|
20241015,145600,54066360,882,882,882,882,0
|
|
20241015,145500,54066360,882,882,882,882,0
|
|
20241015,145400,54066360,882,882,882,882,0
|
|
20241015,145300,54066360,882,882,882,882,0
|
|
20241015,145200,54066360,882,882,882,882,0
|
|
20241015,145100,54066360,882,882,882,882,0
|
|
20241015,145000,54066360,882,882,882,882,0
|
|
20241015,144900,54066360,882,882,882,882,0
|
|
20241015,144800,54066360,882,882,882,882,22
|
|
20241015,144700,54046956,883,883,883,883,0
|
|
20241015,144600,54046956,883,883,883,883,0
|
|
20241015,144500,54046956,883,883,883,883,19
|
|
20241015,144400,54030179,883,883,883,883,0
|
|
20241015,144300,54030179,883,883,883,883,0
|
|
20241015,144200,54030179,883,883,883,883,5
|
|
20241015,144100,54025764,883,883,883,883,18
|
|
20241015,144000,54009870,883,883,883,883,0
|
|
20241015,143900,54009870,883,883,883,883,179
|
|
20241015,143800,53851813,883,883,883,883,175
|
|
20241015,143700,53697288,883,885,885,883,691
|
|
20241015,143600,53086632,884,884,884,884,0
|
|
20241015,143500,53086632,884,884,884,884,0
|
|
20241015,143400,53086632,884,884,884,884,0
|
|
20241015,143300,53086632,884,884,884,884,6
|
|
20241015,143200,53081328,883,883,883,883,0
|
|
20241015,143100,53081328,883,883,883,883,0
|
|
20241015,143000,53081328,883,883,883,883,0
|
|
20241015,142900,53081328,883,883,883,883,5
|
|
20241015,142800,53076913,883,883,883,883,0
|
|
20241015,142700,53076913,883,883,883,883,5
|
|
20241015,142600,53072498,882,882,882,882,0
|
|
20241015,142500,53072498,882,882,882,882,0
|
|
20241015,142400,53072498,882,882,882,882,0
|
|
20241015,142300,53072498,882,882,882,882,0
|
|
20241015,142200,53072498,882,882,882,882,0
|
|
20241015,142100,53072498,882,882,882,882,0
|
|
20241015,142000,53072498,882,882,882,882,0
|
|
20241015,141900,53072498,882,882,882,882,0
|
|
20241015,141800,53072498,882,882,882,882,0
|
|
20241015,141700,53072498,882,882,882,882,200
|
|
20241015,141600,52896098,882,882,882,882,0
|
|
20241015,141500,52896098,882,882,882,882,0
|
|
20241015,141400,52896098,882,889,889,882,5324
|
|
20241015,141300,48183793,897,897,897,897,0
|
|
20241015,141200,48183793,897,896,897,886,500
|
|
20241015,141100,47735990,883,883,883,883,0
|
|
20241015,141000,47735990,883,885,885,883,500
|
|
20241015,140900,47294283,883,883,883,883,0
|
|
20241015,140800,47294283,883,883,883,883,0
|
|
20241015,140700,47294283,883,884,884,883,1124
|
|
20241015,140600,46301651,883,886,886,883,820
|
|
20241015,140500,45575767,891,891,891,891,0
|
|
20241015,140400,45575767,891,891,891,891,0
|
|
20241015,140300,45575767,891,891,891,891,0
|
|
20241015,140200,45575767,891,890,891,884,1401
|
|
20241015,140100,44335043,890,890,890,890,0
|
|
20241015,140000,44335043,890,890,890,890,228
|
|
20241015,135900,44132123,890,890,890,890,0
|
|
20241015,135800,44132123,890,890,890,890,5
|
|
20241015,135700,44127673,890,890,890,890,0
|
|
20241015,135600,44127673,890,890,890,890,0
|
|
20241015,135500,44127673,890,890,890,890,7306
|
|
20241015,135400,37625333,890,890,890,890,0
|
|
20241015,135300,37625333,890,890,890,890,0
|
|
20241015,135200,37625333,890,890,890,890,356
|
|
20241015,135100,37308493,890,890,890,890,336
|
|
20241015,135000,37009453,890,890,890,890,112
|
|
20241015,134900,36909773,890,890,890,890,157
|
|
20241015,134800,36770043,889,889,889,889,19
|
|
20241015,134700,36753152,890,890,890,890,25
|
|
20241015,134600,36730902,890,890,890,890,0
|
|
20241015,134500,36730902,890,890,890,890,60
|
|
20241015,134400,36677502,890,891,891,890,1645
|
|
20241015,134300,35213396,892,892,892,892,32
|
|
20241015,134200,35184852,893,893,893,893,267
|
|
20241015,134100,34946421,894,894,894,894,2
|
|
20241015,134000,34944633,893,893,893,893,0
|
|
20241015,133900,34944633,893,894,894,893,565
|
|
20241015,133800,34440084,894,894,894,894,30
|
|
20241015,133700,34413264,894,894,894,894,0
|
|
20241015,133600,34413264,894,894,894,894,0
|
|
20241015,133500,34413264,894,894,894,894,0
|
|
20241015,133400,34413264,894,894,894,894,0
|
|
20241015,133300,34413264,894,894,894,894,6
|
|
20241015,133200,34407900,894,894,894,894,0
|
|
20241015,133100,34407900,894,897,897,894,1590
|
|
20241015,133000,32984205,897,897,897,897,0
|
|
20241015,132900,32984205,897,897,897,897,0
|
|
20241015,132800,32984205,897,897,897,897,0
|
|
20241015,132700,32984205,897,897,897,897,235
|
|
20241015,132600,32773410,898,898,898,898,0
|
|
20241015,132500,32773410,898,899,899,898,326
|
|
20241015,132400,32480411,899,900,900,899,441
|
|
20241015,132300,32083563,900,900,900,900,65
|
|
20241015,132200,32025063,900,900,900,900,11
|
|
20241015,132100,32015163,901,902,902,901,223
|
|
20241015,132000,31814036,904,904,904,904,88
|
|
20241015,131900,31734484,904,904,904,904,0
|
|
20241015,131800,31734484,904,904,904,904,0
|
|
20241015,131700,31734484,904,904,904,904,0
|
|
20241015,131600,31734484,904,904,904,904,0
|
|
20241015,131500,31734484,904,904,904,904,0
|
|
20241015,131400,31734484,904,904,904,904,0
|
|
20241015,131300,31734484,904,903,904,903,9
|
|
20241015,131200,31726353,903,903,903,903,0
|
|
20241015,131100,31726353,903,903,903,903,1
|
|
20241015,131000,31725450,902,902,902,902,0
|
|
20241015,130900,31725450,902,902,902,902,0
|
|
20241015,130800,31725450,902,902,902,902,0
|
|
20241015,130700,31725450,902,902,902,902,0
|
|
20241015,130600,31725450,902,902,902,902,0
|
|
20241015,130500,31725450,902,902,902,902,0
|
|
20241015,130400,31725450,902,902,902,902,0
|
|
20241015,130300,31725450,902,902,902,902,0
|
|
20241015,130200,31725450,902,902,902,902,0
|
|
20241015,130100,31725450,902,902,902,902,2
|
|
20241015,130000,31723646,902,902,902,902,0
|
|
20241015,125900,31723646,902,902,902,902,0
|
|
20241015,125800,31723646,902,902,902,902,30
|
|
20241015,125700,31696586,904,904,904,904,0
|
|
20241015,125600,31696586,904,904,904,904,0
|
|
20241015,125500,31696586,904,904,904,904,0
|
|
20241015,125400,31696586,904,904,904,904,0
|
|
20241015,125300,31696586,904,901,904,901,21
|
|
20241015,125200,31677662,900,900,900,900,0
|
|
20241015,125100,31677662,900,900,900,900,102
|
|
20241015,125000,31585862,901,901,901,901,153
|
|
20241015,124900,31448009,902,905,905,902,15
|
|
20241015,124800,31434449,900,900,900,900,0
|
|
20241015,124700,31434449,900,900,900,900,0
|
|
20241015,124600,31434449,900,900,900,900,0
|
|
20241015,124500,31434449,900,900,900,900,0
|
|
20241015,124400,31434449,900,900,900,900,0
|
|
20241015,124300,31434449,900,900,900,900,0
|
|
20241015,124200,31434449,900,900,900,900,0
|
|
20241015,124100,31434449,900,900,900,900,0
|
|
20241015,124000,31434449,900,900,900,900,0
|
|
20241015,123900,31434449,900,900,900,900,0
|
|
20241015,123800,31434449,900,900,900,900,0
|
|
20241015,123700,31434449,900,900,900,900,0
|
|
20241015,123600,31434449,900,900,900,900,0
|
|
20241015,123500,31434449,900,900,900,900,0
|
|
20241015,123400,31434449,900,900,900,900,0
|
|
20241015,123300,31434449,900,900,900,900,0
|
|
20241015,123200,31434449,900,900,900,900,0
|
|
20241015,123100,31434449,900,900,900,900,0
|
|
20241015,123000,31434449,900,900,900,900,0
|
|
20241015,122900,31434449,900,900,900,900,0
|
|
20241015,122800,31434449,900,900,900,900,0
|
|
20241015,122700,31434449,900,900,900,900,0
|
|
20241015,122600,31434449,900,900,900,900,89
|
|
20241015,122500,31354349,900,900,900,900,0
|
|
20241015,122400,31354349,900,900,900,900,0
|
|
20241015,122300,31354349,900,900,900,900,0
|
|
20241015,122200,31354349,900,900,900,900,0
|
|
20241015,122100,31354349,900,900,900,900,207
|
|
20241015,122000,31168049,902,902,902,902,0
|
|
20241015,121900,31168049,902,902,902,902,70
|
|
20241015,121800,31104909,902,902,902,902,0
|
|
20241015,121700,31104909,902,900,902,900,1134
|
|
20241015,121600,30084305,900,900,900,900,0
|
|
20241015,121500,30084305,900,900,900,900,421
|
|
20241015,121400,29705405,900,901,901,900,735
|
|
20241015,121300,29043288,901,904,904,901,831
|
|
20241015,121200,28293753,905,905,905,905,0
|
|
20241015,121100,28293753,905,906,907,905,16
|
|
20241015,121000,28279257,906,905,906,905,2
|
|
20241015,120900,28277446,905,904,905,904,2
|
|
20241015,120800,28275637,905,905,906,905,4
|
|
20241015,120700,28272015,904,904,904,904,0
|
|
20241015,120600,28272015,904,906,906,904,5
|
|
20241015,120500,28267489,904,904,905,904,3
|
|
20241015,120400,28264776,904,903,904,903,2
|
|
20241015,120300,28262969,903,906,906,903,8
|
|
20241015,120200,28255729,905,905,906,905,4
|
|
20241015,120100,28252108,902,906,906,902,982
|
|
20241015,120000,27365400,905,905,905,905,1
|
|
20241015,115900,27364495,906,906,906,906,2
|
|
20241015,115800,27362683,905,906,907,905,7
|
|
20241015,115700,27356343,907,907,907,907,1
|
|
20241015,115600,27355436,903,906,906,903,350
|
|
20241015,115500,27039048,907,907,907,907,1
|
|
20241015,115400,27038141,907,907,907,907,1
|
|
20241015,115300,27037234,906,906,906,906,0
|
|
20241015,115200,27037234,906,906,906,906,0
|
|
20241015,115100,27037234,906,907,907,906,1153
|
|
20241015,115000,25991464,907,906,907,906,2
|
|
20241015,114900,25989651,906,907,907,906,6
|
|
20241015,114800,25984213,907,907,907,907,1
|
|
20241015,114700,25983306,908,908,908,908,0
|
|
20241015,114600,25983306,908,908,908,908,0
|
|
20241015,114500,25983306,908,908,908,908,0
|
|
20241015,114400,25983306,908,908,908,908,0
|
|
20241015,114300,25983306,908,908,908,908,10
|
|
20241015,114200,25974226,904,904,904,904,0
|
|
20241015,114100,25974226,904,904,904,904,0
|
|
20241015,114000,25974226,904,905,905,904,100
|
|
20241015,113900,25883738,905,905,905,905,0
|
|
20241015,113800,25883738,905,906,906,905,288
|
|
20241015,113700,25623088,906,906,906,906,2
|
|
20241015,113600,25621276,907,907,907,906,7
|
|
20241015,113500,25614929,907,906,907,906,3
|
|
20241015,113400,25612209,907,907,907,906,14
|
|
20241015,113300,25599521,907,907,907,907,6
|
|
20241015,113200,25594079,908,906,909,906,19
|
|
20241015,113100,25576827,906,907,907,906,6
|
|
20241015,113000,25571387,906,908,908,903,240
|
|
20241015,112900,25354470,908,908,908,908,0
|
|
20241015,112800,25354470,908,908,908,908,0
|
|
20241015,112700,25354470,908,908,908,908,0
|
|
20241015,112600,25354470,908,908,908,908,0
|
|
20241015,112500,25354470,908,908,908,908,0
|
|
20241015,112400,25354470,908,908,908,908,0
|
|
20241015,112300,25354470,908,908,908,908,6
|
|
20241015,112200,25349022,909,909,909,909,257
|
|
20241015,112100,25115409,908,908,908,908,6
|
|
20241015,112000,25109961,908,908,908,908,0
|
|
20241015,111900,25109961,908,908,908,908,0
|
|
20241015,111800,25109961,908,908,908,908,0
|
|
20241015,111700,25109961,908,908,908,908,0
|
|
20241015,111600,25109961,908,908,908,908,0
|
|
20241015,111500,25109961,908,908,908,908,2
|
|
20241015,111400,25108145,908,908,908,908,2
|
|
20241015,111300,25106329,908,908,908,908,3
|
|
20241015,111200,25103605,908,908,908,908,0
|
|
20241015,111100,25103605,908,908,908,908,1
|
|
20241015,111000,25102697,908,908,908,908,4
|
|
20241015,110900,25099065,908,908,908,908,4
|
|
20241015,110800,25095433,908,908,908,908,0
|
|
20241015,110700,25095433,908,908,908,908,0
|
|
20241015,110600,25095433,908,908,908,908,0
|
|
20241015,110500,25095433,908,908,908,908,0
|
|
20241015,110400,25095433,908,908,908,908,0
|
|
20241015,110300,25095433,908,908,908,908,2
|
|
20241015,110200,25093617,908,908,908,908,3
|
|
20241015,110100,25090893,907,907,907,907,2
|
|
20241015,110000,25089079,907,909,909,907,251
|
|
20241015,105900,24861416,908,908,909,907,63
|
|
20241015,105800,24804172,908,907,908,907,5
|
|
20241015,105700,24799634,906,906,907,906,3
|
|
20241015,105600,24796915,906,906,907,906,7
|
|
20241015,105500,24790571,907,908,908,907,4
|
|
20241015,105400,24786942,909,909,909,909,4
|
|
20241015,105300,24783306,906,907,907,906,16
|
|
20241015,105200,24768796,908,908,908,908,20
|
|
20241015,105100,24750636,908,909,909,908,2542
|
|
20241015,105000,22439968,910,910,910,910,1
|
|
20241015,104900,22439058,910,910,910,910,0
|
|
20241015,104800,22439058,910,910,910,910,0
|
|
20241015,104700,22439058,910,910,910,910,0
|
|
20241015,104600,22439058,910,910,910,910,0
|
|
20241015,104500,22439058,910,910,910,910,0
|
|
20241015,104400,22439058,910,910,910,910,1
|
|
20241015,104300,22438148,911,911,911,911,0
|
|
20241015,104200,22438148,911,911,911,911,2
|
|
20241015,104100,22436326,909,910,910,909,147
|
|
20241015,104000,22302700,909,909,909,909,0
|
|
20241015,103900,22302700,909,909,909,909,0
|
|
20241015,103800,22302700,909,909,909,909,0
|
|
20241015,103700,22302700,909,909,909,909,0
|
|
20241015,103600,22302700,909,909,909,909,248
|
|
20241015,103500,22077268,908,909,909,908,14
|
|
20241015,103400,22064545,910,910,910,910,1
|
|
20241015,103300,22063635,910,910,910,910,2
|
|
20241015,103200,22061815,911,911,911,911,10
|
|
20241015,103100,22052705,910,910,910,910,1
|
|
20241015,103000,22051795,910,910,911,910,12
|
|
20241015,102900,22040865,910,910,910,910,1
|
|
20241015,102800,22039955,910,910,910,910,6
|
|
20241015,102700,22034495,910,910,910,910,1
|
|
20241015,102600,22033585,909,910,910,909,143
|
|
20241015,102500,21903590,910,910,910,910,0
|
|
20241015,102400,21903590,910,910,910,910,0
|
|
20241015,102300,21903590,910,911,911,910,1100
|
|
20241015,102200,20902490,911,911,911,911,1
|
|
20241015,102100,20901579,912,912,912,912,0
|
|
20241015,102000,20901579,912,912,912,912,0
|
|
20241015,101900,20901579,912,912,912,912,220
|
|
20241015,101800,20700939,911,911,911,911,0
|
|
20241015,101700,20700939,911,911,911,911,0
|
|
20241015,101600,20700939,911,911,911,911,1
|
|
20241015,101500,20700028,910,910,910,910,0
|
|
20241015,101400,20700028,910,910,910,910,0
|
|
20241015,101300,20700028,910,910,910,910,0
|
|
20241015,101200,20700028,910,910,910,910,7
|
|
20241015,101100,20693658,912,912,912,912,0
|
|
20241015,101000,20693658,912,912,912,912,0
|
|
20241015,100900,20693658,912,912,912,912,1
|
|
20241015,100800,20692746,912,912,912,912,40
|
|
20241015,100700,20656266,909,911,911,909,11
|
|
20241015,100600,20646249,912,911,912,910,22
|
|
20241015,100500,20626188,912,912,912,912,3
|
|
20241015,100400,20623452,913,913,913,913,0
|
|
20241015,100300,20623452,913,910,913,910,1023
|
|
20241015,100200,19690086,901,907,907,901,1000
|
|
20241015,100100,18789012,908,908,908,908,20
|
|
20241015,100000,18770852,908,911,912,908,516
|
|
20241015,095900,18300281,912,905,912,905,519
|
|
20241015,095800,17827814,903,903,903,903,1
|
|
20241015,095700,17826911,901,906,906,901,1211
|
|
20241015,095600,16734186,907,907,907,907,3
|
|
20241015,095500,16731465,905,913,913,903,1690
|
|
20241015,095400,15204355,902,906,906,902,1421
|
|
20241015,095300,13919746,905,910,910,905,1446
|
|
20241015,095200,12607326,910,911,911,910,15
|
|
20241015,095100,12593673,911,911,911,911,0
|
|
20241015,095000,12593673,911,911,911,911,0
|
|
20241015,094900,12593673,911,911,911,911,0
|
|
20241015,094800,12593673,911,911,911,911,0
|
|
20241015,094700,12593673,911,911,911,910,81
|
|
20241015,094600,12519937,912,916,916,912,496
|
|
20241015,094500,12066648,915,916,916,915,993
|
|
20241015,094400,11158045,916,916,916,916,3
|
|
20241015,094300,11155297,915,915,915,915,0
|
|
20241015,094200,11155297,915,915,915,915,30
|
|
20241015,094100,11127847,915,915,915,915,0
|
|
20241015,094000,11127847,915,919,919,915,55
|
|
20241015,093900,11077502,915,916,916,915,400
|
|
20241015,093800,10711500,919,919,919,919,32
|
|
20241015,093700,10682092,919,919,919,919,55
|
|
20241015,093600,10631547,919,919,919,919,1
|
|
20241015,093500,10630628,919,919,919,917,14
|
|
20241015,093400,10617767,919,919,919,917,38
|
|
20241015,093300,10582853,919,915,919,914,138
|
|
20241015,093200,10456703,915,915,915,915,6
|
|
20241015,093100,10451213,915,915,915,915,1
|
|
20241015,093000,10450298,914,914,914,914,1073
|
|
20241015,092900,9469576,914,914,914,914,10
|
|
20241015,092800,9460436,913,918,918,913,35
|
|
20241015,092700,9428326,921,921,921,921,0
|
|
20241015,092600,9428326,921,919,921,919,11
|
|
20241015,092500,9418197,919,921,921,919,59
|
|
20241015,092400,9363920,921,921,921,921,7
|
|
20241015,092300,9357473,921,920,921,920,388
|
|
20241015,092200,9000501,921,921,921,920,319
|
|
20241015,092100,8707016,921,921,921,921,26
|
|
20241015,092000,8683070,924,921,924,919,6306
|
|
20241015,091900,2857854,923,926,926,921,1376
|
|
20241015,091800,1587518,925,925,925,925,10
|
|
20241015,091700,1578268,925,926,926,925,5
|
|
20241015,091600,1573640,926,927,927,926,22
|
|
20241015,091500,1553267,927,927,927,927,0
|
|
20241015,091400,1553267,927,926,927,926,1300
|
|
20241015,091300,348177,925,927,927,924,161
|
|
20241015,091200,199052,927,927,927,927,1
|
|
20241015,091100,198125,927,928,928,927,3
|
|
20241015,091000,195343,929,929,929,929,1
|
|
20241015,090900,194414,930,930,930,930,1
|
|
20241015,090800,193484,929,930,930,929,3
|
|
20241015,090700,190696,931,932,932,931,2
|
|
20241015,090600,188833,932,932,932,932,1
|
|
20241015,090500,187901,933,932,933,930,24
|
|
20241015,090400,165555,933,933,933,933,1
|
|
20241015,090300,164622,931,931,934,931,23
|
|
20241015,090200,143159,934,934,934,934,0
|
|
20241015,090100,143159,934,934,934,929,21
|
|
20241015,090000,123550,934,936,936,934,132
|