621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,191800,66625036,441,441,441,441,5170
|
|
20241024,191700,66625036,441,441,441,441,0
|
|
20241024,191600,66625036,441,441,441,441,0
|
|
20241024,191500,66625036,441,441,441,441,0
|
|
20241024,191400,66625036,441,441,441,441,0
|
|
20241024,191300,66625036,441,441,441,441,0
|
|
20241024,191200,66625036,441,441,441,441,0
|
|
20241024,191100,66625036,441,441,441,441,0
|
|
20241024,191000,66625036,441,441,441,441,0
|
|
20241024,190900,66625036,441,441,441,441,0
|
|
20241024,190800,66625036,441,441,441,441,0
|
|
20241024,190700,66625036,441,441,441,441,0
|
|
20241024,190600,66625036,441,441,441,441,0
|
|
20241024,190500,66625036,441,441,441,441,0
|
|
20241024,190400,66625036,441,441,441,441,0
|
|
20241024,190300,66625036,441,441,441,441,0
|
|
20241024,190200,66625036,441,441,441,441,0
|
|
20241024,190100,66625036,441,441,441,441,0
|
|
20241024,190000,66625036,441,441,441,441,0
|
|
20241024,185900,66625036,441,441,441,441,0
|
|
20241024,185800,66625036,441,441,441,441,0
|
|
20241024,185700,66625036,441,441,441,441,0
|
|
20241024,185600,66625036,441,441,441,441,0
|
|
20241024,185500,66625036,441,441,441,441,0
|
|
20241024,185400,66625036,441,441,441,441,0
|
|
20241024,185300,66625036,441,441,441,441,0
|
|
20241024,185200,66625036,441,441,441,441,0
|
|
20241024,185100,66625036,441,441,441,441,0
|
|
20241024,185000,66625036,441,441,441,441,0
|
|
20241024,184900,66625036,441,441,441,441,0
|
|
20241024,184800,66625036,441,441,441,441,5170
|
|
20241024,184700,66625036,441,441,441,441,0
|
|
20241024,184600,66625036,441,441,441,441,0
|
|
20241024,184500,66625036,441,441,441,441,0
|
|
20241024,184400,66625036,441,441,441,441,0
|
|
20241024,184300,66625036,441,441,441,441,0
|
|
20241024,184200,66625036,441,441,441,441,0
|
|
20241024,184100,66625036,441,441,441,441,0
|
|
20241024,184000,66625036,441,441,441,441,0
|
|
20241024,183900,66625036,441,441,441,441,0
|
|
20241024,183800,66625036,441,441,441,441,0
|
|
20241024,183700,66625036,441,441,441,441,0
|
|
20241024,183600,66625036,441,441,441,441,0
|
|
20241024,183500,66625036,441,441,441,441,0
|
|
20241024,183400,66625036,441,441,441,441,0
|
|
20241024,183300,66625036,441,441,441,441,0
|
|
20241024,183200,66625036,441,441,441,441,0
|
|
20241024,183100,66625036,441,441,441,441,0
|
|
20241024,183000,66625036,441,441,441,441,0
|
|
20241024,182900,66625036,441,441,441,441,0
|
|
20241024,182800,66625036,441,441,441,441,0
|
|
20241024,182700,66625036,441,441,441,441,0
|
|
20241024,182600,66625036,441,441,441,441,0
|
|
20241024,182500,66625036,441,441,441,441,0
|
|
20241024,182400,66625036,441,441,441,441,0
|
|
20241024,182300,66625036,441,441,441,441,0
|
|
20241024,182200,66625036,441,441,441,441,0
|
|
20241024,182100,66625036,441,441,441,441,0
|
|
20241024,182000,66625036,441,441,441,441,0
|
|
20241024,181900,66625036,441,441,441,441,0
|
|
20241024,181800,66625036,441,441,441,441,5170
|
|
20241024,181700,66625036,441,441,441,441,0
|
|
20241024,181600,66625036,441,441,441,441,0
|
|
20241024,181500,66625036,441,441,441,441,0
|
|
20241024,181400,66625036,441,441,441,441,0
|
|
20241024,181300,66625036,441,441,441,441,0
|
|
20241024,181200,66625036,441,441,441,441,0
|
|
20241024,181100,66625036,441,441,441,441,0
|
|
20241024,181000,66625036,441,441,441,441,0
|
|
20241024,180900,66625036,441,441,441,441,0
|
|
20241024,180800,66625036,441,441,441,441,0
|
|
20241024,180700,66625036,441,441,441,441,0
|
|
20241024,180600,66625036,441,441,441,441,0
|
|
20241024,180500,66625036,441,441,441,441,0
|
|
20241024,180400,66625036,441,441,441,441,0
|
|
20241024,180300,66625036,441,441,441,441,0
|
|
20241024,180200,66625036,441,441,441,441,0
|
|
20241024,180100,66625036,441,441,441,441,0
|
|
20241024,180000,66625036,441,441,441,441,0
|
|
20241024,175900,66625036,441,441,441,441,0
|
|
20241024,175800,66625036,441,441,441,441,0
|
|
20241024,175700,66625036,441,441,441,441,0
|
|
20241024,175600,66625036,441,441,441,441,0
|
|
20241024,175500,66625036,441,441,441,441,0
|
|
20241024,175400,66625036,441,441,441,441,0
|
|
20241024,175300,66625036,441,441,441,441,0
|
|
20241024,175200,66625036,441,441,441,441,0
|
|
20241024,175100,66625036,441,441,441,441,0
|
|
20241024,175000,66625036,441,441,441,441,0
|
|
20241024,174900,66625036,441,441,441,441,0
|
|
20241024,174800,66625036,441,441,441,441,5170
|
|
20241024,174700,66625036,441,441,441,441,0
|
|
20241024,174600,66625036,441,441,441,441,0
|
|
20241024,174500,66625036,441,441,441,441,0
|
|
20241024,174400,66625036,441,441,441,441,0
|
|
20241024,174300,66625036,441,441,441,441,0
|
|
20241024,174200,66625036,441,441,441,441,0
|
|
20241024,174100,66625036,441,441,441,441,0
|
|
20241024,174000,66625036,441,441,441,441,0
|
|
20241024,173900,66625036,441,441,441,441,0
|
|
20241024,173800,66625036,441,441,441,441,0
|
|
20241024,173700,66625036,441,441,441,441,0
|
|
20241024,173600,66625036,441,441,441,441,0
|
|
20241024,173500,66625036,441,441,441,441,0
|
|
20241024,173400,66625036,441,441,441,441,0
|
|
20241024,173300,66625036,441,441,441,441,0
|
|
20241024,173200,66625036,441,441,441,441,0
|
|
20241024,173100,66625036,441,441,441,441,0
|
|
20241024,173000,66625036,441,441,441,441,0
|
|
20241024,172900,66625036,441,441,441,441,0
|
|
20241024,172800,66625036,441,441,441,441,0
|
|
20241024,172700,66625036,441,441,441,441,0
|
|
20241024,172600,66625036,441,441,441,441,0
|
|
20241024,172500,66625036,441,441,441,441,0
|
|
20241024,172400,66625036,441,441,441,441,0
|
|
20241024,172300,66625036,441,441,441,441,0
|
|
20241024,172200,66625036,441,441,441,441,0
|
|
20241024,172100,66625036,441,441,441,441,0
|
|
20241024,172000,66625036,441,441,441,441,0
|
|
20241024,171900,66625036,441,441,441,441,0
|
|
20241024,171800,66625036,441,441,441,441,5170
|
|
20241024,171700,66625036,441,441,441,441,0
|
|
20241024,171600,66625036,441,441,441,441,0
|
|
20241024,171500,66625036,441,441,441,441,0
|
|
20241024,171400,66625036,441,441,441,441,0
|
|
20241024,171300,66625036,441,441,441,441,0
|
|
20241024,171200,66625036,441,441,441,441,0
|
|
20241024,171100,66625036,441,441,441,441,0
|
|
20241024,171000,66625036,441,441,441,441,0
|
|
20241024,170900,66625036,441,441,441,441,0
|
|
20241024,170800,66625036,441,441,441,441,0
|
|
20241024,170700,66625036,441,441,441,441,0
|
|
20241024,170600,66625036,441,441,441,441,0
|
|
20241024,170500,66625036,441,441,441,441,0
|
|
20241024,170400,66625036,441,441,441,441,0
|
|
20241024,170300,66625036,441,441,441,441,0
|
|
20241024,170200,66625036,441,441,441,441,0
|
|
20241024,170100,66625036,441,441,441,441,0
|
|
20241024,170000,66625036,441,441,441,441,0
|
|
20241024,165900,66625036,441,441,441,441,0
|
|
20241024,165800,66625036,441,441,441,441,0
|
|
20241024,165700,66625036,441,441,441,441,0
|
|
20241024,165600,66625036,441,441,441,441,0
|
|
20241024,165500,66625036,441,441,441,441,0
|
|
20241024,165400,66625036,441,441,441,441,0
|
|
20241024,165300,66625036,441,441,441,441,0
|
|
20241024,165200,66625036,441,441,441,441,0
|
|
20241024,165100,66625036,441,441,441,441,0
|
|
20241024,165000,66625036,441,441,441,441,0
|
|
20241024,164900,66625036,441,441,441,441,0
|
|
20241024,164800,66625036,441,441,441,441,5170
|
|
20241024,164700,66625036,441,441,441,441,0
|
|
20241024,164600,66625036,441,441,441,441,0
|
|
20241024,164500,66625036,441,441,441,441,0
|
|
20241024,164400,66625036,441,441,441,441,0
|
|
20241024,164300,66625036,441,441,441,441,0
|
|
20241024,164200,66625036,441,441,441,441,0
|
|
20241024,164100,66625036,441,441,441,441,0
|
|
20241024,164000,66625036,441,441,441,441,0
|
|
20241024,163900,66625036,441,441,441,441,0
|
|
20241024,163800,66625036,441,441,441,441,0
|
|
20241024,163700,66625036,441,441,441,441,0
|
|
20241024,163600,66625036,441,441,441,441,0
|
|
20241024,163500,66625036,441,441,441,441,0
|
|
20241024,163400,66625036,441,441,441,441,0
|
|
20241024,163300,66625036,441,441,441,441,0
|
|
20241024,163200,66625036,441,441,441,441,0
|
|
20241024,163100,66625036,441,441,441,441,0
|
|
20241024,163000,66625036,441,441,441,441,0
|
|
20241024,162900,66625036,441,441,441,441,0
|
|
20241024,162800,66625036,441,441,441,441,0
|
|
20241024,162700,66625036,441,441,441,441,0
|
|
20241024,162600,66625036,441,441,441,441,0
|
|
20241024,162500,66625036,441,441,441,441,0
|
|
20241024,162400,66625036,441,441,441,441,0
|
|
20241024,162300,66625036,441,441,441,441,0
|
|
20241024,162200,66625036,441,441,441,441,0
|
|
20241024,162100,66625036,441,441,441,441,0
|
|
20241024,162000,66625036,441,441,441,441,0
|
|
20241024,161900,66625036,441,441,441,441,0
|
|
20241024,161800,66625036,441,441,441,441,5170
|
|
20241024,161700,66625036,441,441,441,441,0
|
|
20241024,161600,66625036,441,441,441,441,0
|
|
20241024,161500,66625036,441,441,441,441,0
|
|
20241024,161400,66625036,441,441,441,441,0
|
|
20241024,161300,66625036,441,441,441,441,0
|
|
20241024,161200,66625036,441,441,441,441,0
|
|
20241024,161100,66625036,441,441,441,441,0
|
|
20241024,161000,66625036,441,441,441,441,0
|
|
20241024,160900,66625036,441,441,441,441,0
|
|
20241024,160800,66625036,441,441,441,441,0
|
|
20241024,160700,66625036,441,441,441,441,0
|
|
20241024,160600,66625036,441,441,441,441,0
|
|
20241024,160500,66625036,441,441,441,441,0
|
|
20241024,160400,66625036,441,441,441,441,0
|
|
20241024,160300,66625036,441,441,441,441,0
|
|
20241024,160200,66625036,441,441,441,441,0
|
|
20241024,160100,66625036,441,441,441,441,0
|
|
20241024,160000,66625036,441,441,441,441,0
|
|
20241024,155900,66625036,441,441,441,441,0
|
|
20241024,155800,66625036,441,441,441,441,0
|
|
20241024,155700,66625036,441,441,441,441,0
|
|
20241024,155600,66625036,441,441,441,441,0
|
|
20241024,155500,66625036,441,441,441,441,0
|
|
20241024,155400,66625036,441,441,441,441,0
|
|
20241024,155300,66625036,441,441,441,441,0
|
|
20241024,155200,66625036,441,441,441,441,0
|
|
20241024,155100,66625036,441,441,441,441,0
|
|
20241024,155000,66625036,441,441,441,441,0
|
|
20241024,154900,66625036,441,441,441,441,0
|
|
20241024,154800,66625036,441,441,441,441,5170
|
|
20241024,154700,66625036,441,441,441,441,0
|
|
20241024,154600,66625036,441,441,441,441,0
|
|
20241024,154500,66625036,441,441,441,441,0
|
|
20241024,154400,66625036,441,441,441,441,0
|
|
20241024,154300,66625036,441,441,441,441,0
|
|
20241024,154200,66625036,441,441,441,441,0
|
|
20241024,154100,66625036,441,441,441,441,0
|
|
20241024,154000,66625036,441,441,441,441,0
|
|
20241024,153900,66625036,441,441,441,441,0
|
|
20241024,153800,66625036,441,441,441,441,0
|
|
20241024,153700,66625036,441,441,441,441,0
|
|
20241024,153600,66625036,441,441,441,441,0
|
|
20241024,153500,66625036,441,441,441,441,0
|
|
20241024,153400,66625036,441,441,441,441,0
|
|
20241024,153300,66625036,441,441,441,441,0
|
|
20241024,153200,66625036,441,441,441,441,0
|
|
20241024,153100,66625036,441,441,441,441,0
|
|
20241024,153000,66625036,441,441,441,441,5170
|
|
20241024,152900,64345066,446,446,446,446,0
|
|
20241024,152800,64345066,446,446,446,446,0
|
|
20241024,152700,64345066,446,446,446,446,0
|
|
20241024,152600,64345066,446,446,446,446,0
|
|
20241024,152500,64345066,446,446,446,446,0
|
|
20241024,152400,64345066,446,446,446,446,0
|
|
20241024,152300,64345066,446,446,446,446,0
|
|
20241024,152200,64345066,446,446,446,446,0
|
|
20241024,152100,64345066,446,446,446,446,0
|
|
20241024,152000,64345066,446,446,446,446,0
|
|
20241024,151900,64345066,446,446,446,446,5
|
|
20241024,151800,64342836,446,446,447,446,14267
|
|
20241024,151700,57979677,444,444,444,444,253
|
|
20241024,151600,57867345,448,448,448,448,73
|
|
20241024,151500,57834641,448,444,448,444,220
|
|
20241024,151400,57736685,449,449,449,449,100
|
|
20241024,151300,57691785,450,450,450,450,0
|
|
20241024,151200,57691785,450,450,450,450,0
|
|
20241024,151100,57691785,450,450,450,450,0
|
|
20241024,151000,57691785,450,450,450,450,100
|
|
20241024,150900,57646785,450,449,450,449,472
|
|
20241024,150800,57434773,448,448,448,448,30
|
|
20241024,150700,57421333,448,448,448,448,0
|
|
20241024,150600,57421333,448,448,448,448,50
|
|
20241024,150500,57398933,448,448,448,448,0
|
|
20241024,150400,57398933,448,448,448,448,50
|
|
20241024,150300,57376533,449,449,449,449,90
|
|
20241024,150200,57336123,451,451,451,451,0
|
|
20241024,150100,57336123,451,451,451,451,0
|
|
20241024,150000,57336123,451,446,451,441,881
|
|
20241024,145900,56944612,451,451,451,451,0
|
|
20241024,145800,56944612,451,451,451,451,0
|
|
20241024,145700,56944612,451,451,451,451,15
|
|
20241024,145600,56937847,451,451,451,451,67
|
|
20241024,145500,56907630,451,451,451,451,15
|
|
20241024,145400,56900865,451,451,451,451,1
|
|
20241024,145300,56900414,446,446,446,446,12
|
|
20241024,145200,56895062,452,452,452,452,73
|
|
20241024,145100,56862066,452,452,452,452,1
|
|
20241024,145000,56861614,448,448,448,448,0
|
|
20241024,144900,56861614,448,448,448,448,0
|
|
20241024,144800,56861614,448,448,448,448,0
|
|
20241024,144700,56861614,448,448,448,448,0
|
|
20241024,144600,56861614,448,450,450,448,70
|
|
20241024,144500,56830247,455,453,455,451,4
|
|
20241024,144400,56828436,455,453,455,451,5
|
|
20241024,144300,56826170,457,457,457,457,0
|
|
20241024,144200,56826170,457,454,457,454,836
|
|
20241024,144100,56445293,453,443,453,443,5230
|
|
20241024,144000,54092912,443,443,443,443,0
|
|
20241024,143900,54092912,443,443,443,443,0
|
|
20241024,143800,54092912,443,443,443,443,0
|
|
20241024,143700,54092912,443,443,443,443,0
|
|
20241024,143600,54092912,443,441,443,441,1000
|
|
20241024,143500,53650400,440,440,440,440,0
|
|
20241024,143400,53650400,440,440,440,440,0
|
|
20241024,143300,53650400,440,440,440,440,0
|
|
20241024,143200,53650400,440,440,440,440,0
|
|
20241024,143100,53650400,440,440,440,440,20
|
|
20241024,143000,53641600,440,440,440,440,0
|
|
20241024,142900,53641600,440,440,440,440,0
|
|
20241024,142800,53641600,440,440,440,440,0
|
|
20241024,142700,53641600,440,440,440,440,0
|
|
20241024,142600,53641600,440,440,440,440,0
|
|
20241024,142500,53641600,440,440,440,440,0
|
|
20241024,142400,53641600,440,440,440,440,5
|
|
20241024,142300,53639400,440,440,440,440,5
|
|
20241024,142200,53637200,440,440,440,440,1
|
|
20241024,142100,53636760,439,439,439,439,0
|
|
20241024,142000,53636760,439,439,439,439,0
|
|
20241024,141900,53636760,439,439,439,439,0
|
|
20241024,141800,53636760,439,435,439,435,101
|
|
20241024,141700,53592821,439,439,439,439,0
|
|
20241024,141600,53592821,439,439,439,439,1
|
|
20241024,141500,53592382,436,436,436,436,20
|
|
20241024,141400,53583662,441,441,441,441,0
|
|
20241024,141300,53583662,441,441,441,441,0
|
|
20241024,141200,53583662,441,441,441,441,0
|
|
20241024,141100,53583662,441,441,441,441,0
|
|
20241024,141000,53583662,441,441,441,441,1
|
|
20241024,140900,53583221,440,440,440,440,1111
|
|
20241024,140800,53094381,435,435,435,435,0
|
|
20241024,140700,53094381,435,438,438,435,12754
|
|
20241024,140600,47527199,440,440,440,440,10
|
|
20241024,140500,47522799,440,440,440,440,0
|
|
20241024,140400,47522799,440,439,440,438,818
|
|
20241024,140300,47164182,440,440,440,440,14
|
|
20241024,140200,47158022,440,440,440,440,0
|
|
20241024,140100,47158022,440,440,440,440,0
|
|
20241024,140000,47158022,440,440,440,440,30
|
|
20241024,135900,47144822,440,440,440,440,200
|
|
20241024,135800,47056822,440,440,440,440,0
|
|
20241024,135700,47056822,440,440,440,440,0
|
|
20241024,135600,47056822,440,440,440,440,0
|
|
20241024,135500,47056822,440,440,440,440,0
|
|
20241024,135400,47056822,440,440,440,440,4
|
|
20241024,135300,47055062,438,438,438,438,37
|
|
20241024,135200,47038856,439,439,439,439,66
|
|
20241024,135100,47009882,440,440,440,440,0
|
|
20241024,135000,47009882,440,440,440,440,0
|
|
20241024,134900,47009882,440,440,440,440,12
|
|
20241024,134800,47004602,440,440,440,440,0
|
|
20241024,134700,47004602,440,440,440,440,0
|
|
20241024,134600,47004602,440,440,440,440,62
|
|
20241024,134500,46977322,440,440,440,440,13
|
|
20241024,134400,46971602,441,441,441,441,0
|
|
20241024,134300,46971602,441,441,441,441,0
|
|
20241024,134200,46971602,441,441,441,441,3
|
|
20241024,134100,46970279,441,441,441,441,0
|
|
20241024,134000,46970279,441,441,441,441,0
|
|
20241024,133900,46970279,441,441,441,441,0
|
|
20241024,133800,46970279,441,441,441,441,0
|
|
20241024,133700,46970279,441,441,441,441,0
|
|
20241024,133600,46970279,441,441,441,441,0
|
|
20241024,133500,46970279,441,441,441,441,0
|
|
20241024,133400,46970279,441,441,441,441,0
|
|
20241024,133300,46970279,441,441,441,441,0
|
|
20241024,133200,46970279,441,441,441,441,0
|
|
20241024,133100,46970279,441,441,441,441,0
|
|
20241024,133000,46970279,441,441,441,441,0
|
|
20241024,132900,46970279,441,441,441,441,0
|
|
20241024,132800,46970279,441,441,441,441,0
|
|
20241024,132700,46970279,441,441,441,441,0
|
|
20241024,132600,46970279,441,441,441,441,748
|
|
20241024,132500,46640411,441,441,441,441,0
|
|
20241024,132400,46640411,441,441,441,441,2000
|
|
20241024,132300,45758411,441,441,441,441,0
|
|
20241024,132200,45758411,441,441,441,441,0
|
|
20241024,132100,45758411,441,441,441,441,0
|
|
20241024,132000,45758411,441,441,441,441,0
|
|
20241024,131900,45758411,441,441,441,441,0
|
|
20241024,131800,45758411,441,441,441,441,0
|
|
20241024,131700,45758411,441,441,441,441,0
|
|
20241024,131600,45758411,441,441,441,441,0
|
|
20241024,131500,45758411,441,441,441,441,0
|
|
20241024,131400,45758411,441,441,441,441,0
|
|
20241024,131300,45758411,441,441,441,441,0
|
|
20241024,131200,45758411,441,441,441,441,0
|
|
20241024,131100,45758411,441,441,441,441,0
|
|
20241024,131000,45758411,441,441,441,441,1
|
|
20241024,130900,45757970,438,441,441,438,2
|
|
20241024,130800,45757091,442,442,442,442,0
|
|
20241024,130700,45757091,442,442,442,442,0
|
|
20241024,130600,45757091,442,442,442,442,0
|
|
20241024,130500,45757091,442,439,442,437,2066
|
|
20241024,130400,44852740,443,443,443,443,0
|
|
20241024,130300,44852740,443,443,443,443,20
|
|
20241024,130200,44843880,443,443,443,443,0
|
|
20241024,130100,44843880,443,443,443,443,0
|
|
20241024,130000,44843880,443,443,443,443,0
|
|
20241024,125900,44843880,443,443,443,443,0
|
|
20241024,125800,44843880,443,443,443,443,0
|
|
20241024,125700,44843880,443,443,443,443,0
|
|
20241024,125600,44843880,443,443,443,443,0
|
|
20241024,125500,44843880,443,443,443,443,2
|
|
20241024,125400,44842994,442,441,442,441,1840
|
|
20241024,125300,44030197,442,442,442,442,0
|
|
20241024,125200,44030197,442,442,442,442,6
|
|
20241024,125100,44027545,442,442,442,442,7
|
|
20241024,125000,44024451,442,442,442,442,0
|
|
20241024,124900,44024451,442,442,442,442,1
|
|
20241024,124800,44024009,443,439,443,439,2045
|
|
20241024,124700,43123953,438,438,438,438,100
|
|
20241024,124600,43080153,439,439,439,439,0
|
|
20241024,124500,43080153,439,439,439,439,20
|
|
20241024,124400,43071373,439,439,439,439,0
|
|
20241024,124300,43071373,439,439,439,439,0
|
|
20241024,124200,43071373,439,439,439,439,0
|
|
20241024,124100,43071373,439,439,439,439,69
|
|
20241024,124000,43041082,439,439,439,439,10
|
|
20241024,123900,43036692,438,438,438,438,0
|
|
20241024,123800,43036692,438,438,438,438,990
|
|
20241024,123700,42603072,439,439,439,439,0
|
|
20241024,123600,42603072,439,439,439,439,0
|
|
20241024,123500,42603072,439,439,439,439,233
|
|
20241024,123400,42500785,439,440,440,439,103
|
|
20241024,123300,42455567,439,439,439,439,0
|
|
20241024,123200,42455567,439,439,439,439,0
|
|
20241024,123100,42455567,439,439,439,439,0
|
|
20241024,123000,42455567,439,439,439,439,0
|
|
20241024,122900,42455567,439,439,439,439,0
|
|
20241024,122800,42455567,439,439,439,439,0
|
|
20241024,122700,42455567,439,440,440,439,70
|
|
20241024,122600,42424812,440,440,440,440,0
|
|
20241024,122500,42424812,440,440,440,440,0
|
|
20241024,122400,42424812,440,440,440,440,13
|
|
20241024,122300,42419092,440,440,440,440,1
|
|
20241024,122200,42418652,442,442,442,442,0
|
|
20241024,122100,42418652,442,442,442,442,0
|
|
20241024,122000,42418652,442,442,442,442,0
|
|
20241024,121900,42418652,442,442,442,442,0
|
|
20241024,121800,42418652,442,442,442,442,0
|
|
20241024,121700,42418652,442,442,442,442,0
|
|
20241024,121600,42418652,442,442,442,441,22
|
|
20241024,121500,42408947,441,441,441,441,10
|
|
20241024,121400,42404537,443,443,443,443,0
|
|
20241024,121300,42404537,443,443,443,443,1
|
|
20241024,121200,42404094,443,439,443,439,1899
|
|
20241024,121100,41569876,438,438,438,438,0
|
|
20241024,121000,41569876,438,438,438,438,0
|
|
20241024,120900,41569876,438,438,438,438,0
|
|
20241024,120800,41569876,438,438,438,438,0
|
|
20241024,120700,41569876,438,438,438,438,0
|
|
20241024,120600,41569876,438,438,438,438,0
|
|
20241024,120500,41569876,438,438,438,438,0
|
|
20241024,120400,41569876,438,438,438,438,0
|
|
20241024,120300,41569876,438,438,438,438,0
|
|
20241024,120200,41569876,438,438,438,438,2000
|
|
20241024,120100,40693876,437,437,437,437,0
|
|
20241024,120000,40693876,437,437,437,437,0
|
|
20241024,115900,40693876,437,437,437,437,0
|
|
20241024,115800,40693876,437,439,439,437,157
|
|
20241024,115700,40625113,438,438,438,438,0
|
|
20241024,115600,40625113,438,438,438,438,0
|
|
20241024,115500,40625113,438,438,438,438,1
|
|
20241024,115400,40624675,443,443,443,443,0
|
|
20241024,115300,40624675,443,443,443,443,0
|
|
20241024,115200,40624675,443,443,443,443,0
|
|
20241024,115100,40624675,443,443,443,443,446
|
|
20241024,115000,40427097,443,441,443,441,4001
|
|
20241024,114900,38657017,437,437,437,437,1244
|
|
20241024,114800,38113389,441,441,441,441,0
|
|
20241024,114700,38113389,441,441,441,441,0
|
|
20241024,114600,38113389,441,441,441,441,0
|
|
20241024,114500,38113389,441,441,441,441,0
|
|
20241024,114400,38113389,441,441,441,441,1
|
|
20241024,114300,38112948,437,437,437,437,0
|
|
20241024,114200,38112948,437,437,437,437,0
|
|
20241024,114100,38112948,437,437,437,437,0
|
|
20241024,114000,38112948,437,437,437,437,0
|
|
20241024,113900,38112948,437,440,440,437,2
|
|
20241024,113800,38112071,436,436,436,436,0
|
|
20241024,113700,38112071,436,436,436,436,0
|
|
20241024,113600,38112071,436,436,436,436,0
|
|
20241024,113500,38112071,436,436,436,436,0
|
|
20241024,113400,38112071,436,441,441,436,152
|
|
20241024,113300,38045494,438,439,439,438,2
|
|
20241024,113200,38044617,444,440,444,440,700
|
|
20241024,113100,37735320,436,436,436,436,480
|
|
20241024,113000,37526040,436,437,440,436,598
|
|
20241024,112900,37263570,437,438,438,437,34
|
|
20241024,112800,37248679,438,437,438,437,2
|
|
20241024,112700,37247804,440,438,440,436,168
|
|
20241024,112600,37174286,440,440,440,440,0
|
|
20241024,112500,37174286,440,440,440,440,1
|
|
20241024,112400,37173846,439,439,439,439,0
|
|
20241024,112300,37173846,439,439,439,439,1
|
|
20241024,112200,37173407,438,438,438,438,18
|
|
20241024,112100,37165523,439,438,439,438,2
|
|
20241024,112000,37164646,437,438,438,437,4000
|
|
20241024,111900,35415390,439,439,439,439,7
|
|
20241024,111800,35412317,439,438,439,438,40
|
|
20241024,111700,35394792,441,441,441,441,0
|
|
20241024,111600,35394792,441,441,441,441,0
|
|
20241024,111500,35394792,441,441,441,441,0
|
|
20241024,111400,35394792,441,441,441,441,0
|
|
20241024,111300,35394792,441,441,441,441,0
|
|
20241024,111200,35394792,441,441,441,441,1
|
|
20241024,111100,35394351,437,437,437,437,0
|
|
20241024,111000,35394351,437,437,437,437,0
|
|
20241024,110900,35394351,437,437,437,437,0
|
|
20241024,110800,35394351,437,437,437,437,0
|
|
20241024,110700,35394351,437,437,437,437,0
|
|
20241024,110600,35394351,437,437,437,437,0
|
|
20241024,110500,35394351,437,438,438,437,7000
|
|
20241024,110400,32330760,438,438,438,438,0
|
|
20241024,110300,32330760,438,438,438,438,0
|
|
20241024,110200,32330760,438,438,438,438,0
|
|
20241024,110100,32330760,438,439,439,438,7
|
|
20241024,110000,32327688,439,438,439,437,234
|
|
20241024,105900,32225425,437,440,440,437,2
|
|
20241024,105800,32224548,437,440,440,437,11
|
|
20241024,105700,32219714,437,437,437,437,0
|
|
20241024,105600,32219714,437,438,438,437,2
|
|
20241024,105500,32218839,437,437,437,437,0
|
|
20241024,105400,32218839,437,438,438,437,1092
|
|
20241024,105300,31740549,438,438,438,438,0
|
|
20241024,105200,31740549,438,438,438,438,0
|
|
20241024,105100,31740549,438,438,438,438,0
|
|
20241024,105000,31740549,438,438,438,438,136
|
|
20241024,104900,31680981,437,440,440,437,13230
|
|
20241024,104800,25877683,440,440,440,440,0
|
|
20241024,104700,25877683,440,440,440,440,328
|
|
20241024,104600,25733363,440,440,440,440,0
|
|
20241024,104500,25733363,440,440,440,440,0
|
|
20241024,104400,25733363,440,440,440,440,0
|
|
20241024,104300,25733363,440,440,440,440,0
|
|
20241024,104200,25733363,440,440,440,440,0
|
|
20241024,104100,25733363,440,440,440,440,0
|
|
20241024,104000,25733363,440,440,440,440,0
|
|
20241024,103900,25733363,440,440,440,440,0
|
|
20241024,103800,25733363,440,442,442,440,26
|
|
20241024,103700,25721919,439,439,439,439,0
|
|
20241024,103600,25721919,439,443,443,439,386
|
|
20241024,103500,25551616,446,446,446,446,0
|
|
20241024,103400,25551616,446,446,446,446,0
|
|
20241024,103300,25551616,446,446,446,446,1
|
|
20241024,103200,25551170,446,446,446,446,0
|
|
20241024,103100,25551170,446,446,446,446,0
|
|
20241024,103000,25551170,446,446,446,446,0
|
|
20241024,102900,25551170,446,446,446,446,0
|
|
20241024,102800,25551170,446,446,446,446,2
|
|
20241024,102700,25550278,444,444,444,444,18
|
|
20241024,102600,25542286,444,444,444,444,0
|
|
20241024,102500,25542286,444,444,444,444,0
|
|
20241024,102400,25542286,444,444,444,444,3
|
|
20241024,102300,25540954,439,439,439,439,0
|
|
20241024,102200,25540954,439,439,439,439,0
|
|
20241024,102100,25540954,439,439,439,439,0
|
|
20241024,102000,25540954,439,439,439,439,0
|
|
20241024,101900,25540954,439,439,439,439,0
|
|
20241024,101800,25540954,439,439,439,439,0
|
|
20241024,101700,25540954,439,439,439,439,0
|
|
20241024,101600,25540954,439,439,439,439,1
|
|
20241024,101500,25540515,439,439,439,439,0
|
|
20241024,101400,25540515,439,439,439,439,3
|
|
20241024,101300,25539198,438,438,438,438,0
|
|
20241024,101200,25539198,438,438,438,438,0
|
|
20241024,101100,25539198,438,444,444,438,79
|
|
20241024,101000,25504397,440,441,441,440,16337
|
|
20241024,100900,18315253,441,441,441,441,0
|
|
20241024,100800,18315253,441,444,444,441,268
|
|
20241024,100700,18197062,441,441,441,441,0
|
|
20241024,100600,18197062,441,441,444,441,6
|
|
20241024,100500,18194404,444,444,444,444,100
|
|
20241024,100400,18150004,441,444,444,441,2
|
|
20241024,100300,18149119,441,441,441,441,1
|
|
20241024,100200,18148678,445,441,445,440,35
|
|
20241024,100100,18133229,441,443,443,441,5
|
|
20241024,100000,18131020,445,443,446,440,3198
|
|
20241024,095900,16717934,443,443,443,443,0
|
|
20241024,095800,16717934,443,443,443,443,0
|
|
20241024,095700,16717934,443,443,443,443,0
|
|
20241024,095600,16717934,443,443,443,443,485
|
|
20241024,095500,16503079,443,443,443,443,0
|
|
20241024,095400,16503079,443,443,443,443,1
|
|
20241024,095300,16502636,447,447,447,447,0
|
|
20241024,095200,16502636,447,447,447,447,0
|
|
20241024,095100,16502636,447,447,447,447,0
|
|
20241024,095000,16502636,447,447,447,447,0
|
|
20241024,094900,16502636,447,445,447,445,2
|
|
20241024,094800,16501744,446,446,446,446,1
|
|
20241024,094700,16501298,448,448,448,448,1
|
|
20241024,094600,16500850,448,448,448,448,0
|
|
20241024,094500,16500850,448,448,448,448,1
|
|
20241024,094400,16500402,448,445,448,442,3701
|
|
20241024,094300,14860994,450,450,450,450,1
|
|
20241024,094200,14860544,450,450,450,450,3
|
|
20241024,094100,14859194,450,450,450,450,6
|
|
20241024,094000,14856494,450,445,450,445,339
|
|
20241024,093900,14705150,445,446,446,445,119
|
|
20241024,093800,14652193,445,445,445,445,0
|
|
20241024,093700,14652193,445,445,445,445,0
|
|
20241024,093600,14652193,445,445,445,445,1
|
|
20241024,093500,14651748,448,450,450,448,61
|
|
20241024,093400,14624418,450,450,450,450,0
|
|
20241024,093300,14624418,450,450,450,450,0
|
|
20241024,093200,14624418,450,450,450,450,77
|
|
20241024,093100,14589768,450,450,450,445,102
|
|
20241024,093000,14544368,450,450,450,450,0
|
|
20241024,092900,14544368,450,450,450,450,0
|
|
20241024,092800,14544368,450,446,450,446,2338
|
|
20241024,092700,13501616,446,446,446,446,1706
|
|
20241024,092600,12740740,446,446,446,446,989
|
|
20241024,092500,12299646,446,446,446,446,0
|
|
20241024,092400,12299646,446,450,450,446,501
|
|
20241024,092300,12076196,450,450,450,448,2003
|
|
20241024,092200,11178846,449,450,450,449,207
|
|
20241024,092100,11085902,452,452,452,452,0
|
|
20241024,092000,11085902,452,452,452,452,0
|
|
20241024,091900,11085902,452,450,452,449,290
|
|
20241024,091800,10955622,448,455,455,448,18635
|
|
20241024,091700,2589062,454,454,454,454,78
|
|
20241024,091600,2553650,454,453,454,453,252
|
|
20241024,091500,2439243,454,454,454,454,3
|
|
20241024,091400,2437881,454,454,454,454,1
|
|
20241024,091300,2437427,453,453,453,453,1123
|
|
20241024,091200,1928708,456,454,456,454,13
|
|
20241024,091100,1922794,453,453,456,453,1307
|
|
20241024,091000,1330716,453,453,453,453,4
|
|
20241024,090900,1328904,453,451,453,451,680
|
|
20241024,090800,1022220,451,451,451,451,74
|
|
20241024,090700,988846,451,451,451,451,13
|
|
20241024,090600,982983,449,450,450,449,663
|
|
20241024,090500,685286,451,451,451,451,1
|
|
20241024,090400,684835,450,450,450,450,15
|
|
20241024,090300,678085,451,451,451,451,35
|
|
20241024,090200,662300,451,451,451,451,2
|
|
20241024,090100,661398,451,450,451,448,196
|
|
20241024,090000,573441,448,448,449,448,1280
|