661 lines
28 KiB
CSV
661 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,195800,104891978,921,921,921,921,2765
|
|
20241014,195700,104891978,921,921,921,921,0
|
|
20241014,195600,104891978,921,921,921,921,0
|
|
20241014,195500,104891978,921,921,921,921,0
|
|
20241014,195400,104891978,921,921,921,921,0
|
|
20241014,195300,104891978,921,921,921,921,0
|
|
20241014,195200,104891978,921,921,921,921,0
|
|
20241014,195100,104891978,921,921,921,921,0
|
|
20241014,195000,104891978,921,921,921,921,0
|
|
20241014,194900,104891978,921,921,921,921,0
|
|
20241014,194800,104891978,921,921,921,921,0
|
|
20241014,194700,104891978,921,921,921,921,0
|
|
20241014,194600,104891978,921,921,921,921,0
|
|
20241014,194500,104891978,921,921,921,921,0
|
|
20241014,194400,104891978,921,921,921,921,0
|
|
20241014,194300,104891978,921,921,921,921,0
|
|
20241014,194200,104891978,921,921,921,921,0
|
|
20241014,194100,104891978,921,921,921,921,0
|
|
20241014,194000,104891978,921,921,921,921,0
|
|
20241014,193900,104891978,921,921,921,921,0
|
|
20241014,193800,104891978,921,921,921,921,0
|
|
20241014,193700,104891978,921,921,921,921,0
|
|
20241014,193600,104891978,921,921,921,921,0
|
|
20241014,193500,104891978,921,921,921,921,0
|
|
20241014,193400,104891978,921,921,921,921,0
|
|
20241014,193300,104891978,921,921,921,921,0
|
|
20241014,193200,104891978,921,921,921,921,0
|
|
20241014,193100,104891978,921,921,921,921,0
|
|
20241014,193000,104891978,921,921,921,921,0
|
|
20241014,192900,104891978,921,921,921,921,0
|
|
20241014,192800,104891978,921,921,921,921,2765
|
|
20241014,192700,104891978,921,921,921,921,0
|
|
20241014,192600,104891978,921,921,921,921,0
|
|
20241014,192500,104891978,921,921,921,921,0
|
|
20241014,192400,104891978,921,921,921,921,0
|
|
20241014,192300,104891978,921,921,921,921,0
|
|
20241014,192200,104891978,921,921,921,921,0
|
|
20241014,192100,104891978,921,921,921,921,0
|
|
20241014,192000,104891978,921,921,921,921,0
|
|
20241014,191900,104891978,921,921,921,921,0
|
|
20241014,191800,104891978,921,921,921,921,0
|
|
20241014,191700,104891978,921,921,921,921,0
|
|
20241014,191600,104891978,921,921,921,921,0
|
|
20241014,191500,104891978,921,921,921,921,0
|
|
20241014,191400,104891978,921,921,921,921,0
|
|
20241014,191300,104891978,921,921,921,921,0
|
|
20241014,191200,104891978,921,921,921,921,0
|
|
20241014,191100,104891978,921,921,921,921,0
|
|
20241014,191000,104891978,921,921,921,921,0
|
|
20241014,190900,104891978,921,921,921,921,0
|
|
20241014,190800,104891978,921,921,921,921,0
|
|
20241014,190700,104891978,921,921,921,921,0
|
|
20241014,190600,104891978,921,921,921,921,0
|
|
20241014,190500,104891978,921,921,921,921,0
|
|
20241014,190400,104891978,921,921,921,921,0
|
|
20241014,190300,104891978,921,921,921,921,0
|
|
20241014,190200,104891978,921,921,921,921,0
|
|
20241014,190100,104891978,921,921,921,921,0
|
|
20241014,190000,104891978,921,921,921,921,0
|
|
20241014,185900,104891978,921,921,921,921,0
|
|
20241014,185800,104891978,921,921,921,921,2765
|
|
20241014,185700,104891978,921,921,921,921,0
|
|
20241014,185600,104891978,921,921,921,921,0
|
|
20241014,185500,104891978,921,921,921,921,0
|
|
20241014,185400,104891978,921,921,921,921,0
|
|
20241014,185300,104891978,921,921,921,921,0
|
|
20241014,185200,104891978,921,921,921,921,0
|
|
20241014,185100,104891978,921,921,921,921,0
|
|
20241014,185000,104891978,921,921,921,921,0
|
|
20241014,184900,104891978,921,921,921,921,0
|
|
20241014,184800,104891978,921,921,921,921,0
|
|
20241014,184700,104891978,921,921,921,921,0
|
|
20241014,184600,104891978,921,921,921,921,0
|
|
20241014,184500,104891978,921,921,921,921,0
|
|
20241014,184400,104891978,921,921,921,921,0
|
|
20241014,184300,104891978,921,921,921,921,0
|
|
20241014,184200,104891978,921,921,921,921,0
|
|
20241014,184100,104891978,921,921,921,921,0
|
|
20241014,184000,104891978,921,921,921,921,0
|
|
20241014,183900,104891978,921,921,921,921,0
|
|
20241014,183800,104891978,921,921,921,921,0
|
|
20241014,183700,104891978,921,921,921,921,0
|
|
20241014,183600,104891978,921,921,921,921,0
|
|
20241014,183500,104891978,921,921,921,921,0
|
|
20241014,183400,104891978,921,921,921,921,0
|
|
20241014,183300,104891978,921,921,921,921,0
|
|
20241014,183200,104891978,921,921,921,921,0
|
|
20241014,183100,104891978,921,921,921,921,0
|
|
20241014,183000,104891978,921,921,921,921,0
|
|
20241014,182900,104891978,921,921,921,921,0
|
|
20241014,182800,104891978,921,921,921,921,2765
|
|
20241014,182700,104891978,921,921,921,921,0
|
|
20241014,182600,104891978,921,921,921,921,0
|
|
20241014,182500,104891978,921,921,921,921,0
|
|
20241014,182400,104891978,921,921,921,921,0
|
|
20241014,182300,104891978,921,921,921,921,0
|
|
20241014,182200,104891978,921,921,921,921,0
|
|
20241014,182100,104891978,921,921,921,921,0
|
|
20241014,182000,104891978,921,921,921,921,0
|
|
20241014,181900,104891978,921,921,921,921,0
|
|
20241014,181800,104891978,921,921,921,921,0
|
|
20241014,181700,104891978,921,921,921,921,0
|
|
20241014,181600,104891978,921,921,921,921,0
|
|
20241014,181500,104891978,921,921,921,921,0
|
|
20241014,181400,104891978,921,921,921,921,0
|
|
20241014,181300,104891978,921,921,921,921,0
|
|
20241014,181200,104891978,921,921,921,921,0
|
|
20241014,181100,104891978,921,921,921,921,0
|
|
20241014,181000,104891978,921,921,921,921,0
|
|
20241014,180900,104891978,921,921,921,921,0
|
|
20241014,180800,104891978,921,921,921,921,0
|
|
20241014,180700,104891978,921,921,921,921,0
|
|
20241014,180600,104891978,921,921,921,921,0
|
|
20241014,180500,104891978,921,921,921,921,0
|
|
20241014,180400,104891978,921,921,921,921,0
|
|
20241014,180300,104891978,921,921,921,921,0
|
|
20241014,180200,104891978,921,921,921,921,0
|
|
20241014,180100,104891978,921,921,921,921,0
|
|
20241014,180000,104891978,921,921,921,921,0
|
|
20241014,175900,104891978,921,921,921,921,0
|
|
20241014,175800,104891978,921,921,921,921,2765
|
|
20241014,175700,104891978,921,921,921,921,0
|
|
20241014,175600,104891978,921,921,921,921,0
|
|
20241014,175500,104891978,921,921,921,921,0
|
|
20241014,175400,104891978,921,921,921,921,0
|
|
20241014,175300,104891978,921,921,921,921,0
|
|
20241014,175200,104891978,921,921,921,921,0
|
|
20241014,175100,104891978,921,921,921,921,0
|
|
20241014,175000,104891978,921,921,921,921,0
|
|
20241014,174900,104891978,921,921,921,921,0
|
|
20241014,174800,104891978,921,921,921,921,0
|
|
20241014,174700,104891978,921,921,921,921,0
|
|
20241014,174600,104891978,921,921,921,921,0
|
|
20241014,174500,104891978,921,921,921,921,0
|
|
20241014,174400,104891978,921,921,921,921,0
|
|
20241014,174300,104891978,921,921,921,921,0
|
|
20241014,174200,104891978,921,921,921,921,0
|
|
20241014,174100,104891978,921,921,921,921,0
|
|
20241014,174000,104891978,921,921,921,921,0
|
|
20241014,173900,104891978,921,921,921,921,0
|
|
20241014,173800,104891978,921,921,921,921,0
|
|
20241014,173700,104891978,921,921,921,921,0
|
|
20241014,173600,104891978,921,921,921,921,0
|
|
20241014,173500,104891978,921,921,921,921,0
|
|
20241014,173400,104891978,921,921,921,921,0
|
|
20241014,173300,104891978,921,921,921,921,0
|
|
20241014,173200,104891978,921,921,921,921,0
|
|
20241014,173100,104891978,921,921,921,921,0
|
|
20241014,173000,104891978,921,921,921,921,0
|
|
20241014,172900,104891978,921,921,921,921,0
|
|
20241014,172800,104891978,921,921,921,921,2765
|
|
20241014,172700,104891978,921,921,921,921,0
|
|
20241014,172600,104891978,921,921,921,921,0
|
|
20241014,172500,104891978,921,921,921,921,0
|
|
20241014,172400,104891978,921,921,921,921,0
|
|
20241014,172300,104891978,921,921,921,921,0
|
|
20241014,172200,104891978,921,921,921,921,0
|
|
20241014,172100,104891978,921,921,921,921,0
|
|
20241014,172000,104891978,921,921,921,921,0
|
|
20241014,171900,104891978,921,921,921,921,0
|
|
20241014,171800,104891978,921,921,921,921,0
|
|
20241014,171700,104891978,921,921,921,921,0
|
|
20241014,171600,104891978,921,921,921,921,0
|
|
20241014,171500,104891978,921,921,921,921,0
|
|
20241014,171400,104891978,921,921,921,921,0
|
|
20241014,171300,104891978,921,921,921,921,0
|
|
20241014,171200,104891978,921,921,921,921,0
|
|
20241014,171100,104891978,921,921,921,921,0
|
|
20241014,171000,104891978,921,921,921,921,0
|
|
20241014,170900,104891978,921,921,921,921,0
|
|
20241014,170800,104891978,921,921,921,921,0
|
|
20241014,170700,104891978,921,921,921,921,0
|
|
20241014,170600,104891978,921,921,921,921,0
|
|
20241014,170500,104891978,921,921,921,921,0
|
|
20241014,170400,104891978,921,921,921,921,0
|
|
20241014,170300,104891978,921,921,921,921,0
|
|
20241014,170200,104891978,921,921,921,921,0
|
|
20241014,170100,104891978,921,921,921,921,0
|
|
20241014,170000,104891978,921,921,921,921,0
|
|
20241014,165900,104891978,921,921,921,921,0
|
|
20241014,165800,104891978,921,921,921,921,2765
|
|
20241014,165700,104891978,921,921,921,921,0
|
|
20241014,165600,104891978,921,921,921,921,0
|
|
20241014,165500,104891978,921,921,921,921,0
|
|
20241014,165400,104891978,921,921,921,921,0
|
|
20241014,165300,104891978,921,921,921,921,0
|
|
20241014,165200,104891978,921,921,921,921,0
|
|
20241014,165100,104891978,921,921,921,921,0
|
|
20241014,165000,104891978,921,921,921,921,0
|
|
20241014,164900,104891978,921,921,921,921,0
|
|
20241014,164800,104891978,921,921,921,921,0
|
|
20241014,164700,104891978,921,921,921,921,0
|
|
20241014,164600,104891978,921,921,921,921,0
|
|
20241014,164500,104891978,921,921,921,921,0
|
|
20241014,164400,104891978,921,921,921,921,0
|
|
20241014,164300,104891978,921,921,921,921,0
|
|
20241014,164200,104891978,921,921,921,921,0
|
|
20241014,164100,104891978,921,921,921,921,0
|
|
20241014,164000,104891978,921,921,921,921,0
|
|
20241014,163900,104891978,921,921,921,921,0
|
|
20241014,163800,104891978,921,921,921,921,0
|
|
20241014,163700,104891978,921,921,921,921,0
|
|
20241014,163600,104891978,921,921,921,921,0
|
|
20241014,163500,104891978,921,921,921,921,0
|
|
20241014,163400,104891978,921,921,921,921,0
|
|
20241014,163300,104891978,921,921,921,921,0
|
|
20241014,163200,104891978,921,921,921,921,0
|
|
20241014,163100,104891978,921,921,921,921,0
|
|
20241014,163000,104891978,921,921,921,921,0
|
|
20241014,162900,104891978,921,921,921,921,0
|
|
20241014,162800,104891978,921,921,921,921,2765
|
|
20241014,162700,104891978,921,921,921,921,0
|
|
20241014,162600,104891978,921,921,921,921,0
|
|
20241014,162500,104891978,921,921,921,921,0
|
|
20241014,162400,104891978,921,921,921,921,0
|
|
20241014,162300,104891978,921,921,921,921,0
|
|
20241014,162200,104891978,921,921,921,921,0
|
|
20241014,162100,104891978,921,921,921,921,0
|
|
20241014,162000,104891978,921,921,921,921,0
|
|
20241014,161900,104891978,921,921,921,921,0
|
|
20241014,161800,104891978,921,921,921,921,0
|
|
20241014,161700,104891978,921,921,921,921,0
|
|
20241014,161600,104891978,921,921,921,921,0
|
|
20241014,161500,104891978,921,921,921,921,0
|
|
20241014,161400,104891978,921,921,921,921,0
|
|
20241014,161300,104891978,921,921,921,921,0
|
|
20241014,161200,104891978,921,921,921,921,0
|
|
20241014,161100,104891978,921,921,921,921,0
|
|
20241014,161000,104891978,921,921,921,921,0
|
|
20241014,160900,104891978,921,921,921,921,0
|
|
20241014,160800,104891978,921,921,921,921,0
|
|
20241014,160700,104891978,921,921,921,921,0
|
|
20241014,160600,104891978,921,921,921,921,0
|
|
20241014,160500,104891978,921,921,921,921,0
|
|
20241014,160400,104891978,921,921,921,921,0
|
|
20241014,160300,104891978,921,921,921,921,0
|
|
20241014,160200,104891978,921,921,921,921,0
|
|
20241014,160100,104891978,921,921,921,921,0
|
|
20241014,160000,104891978,921,921,921,921,0
|
|
20241014,155900,104891978,921,921,921,921,0
|
|
20241014,155800,104891978,921,921,921,921,2765
|
|
20241014,155700,104891978,921,921,921,921,0
|
|
20241014,155600,104891978,921,921,921,921,0
|
|
20241014,155500,104891978,921,921,921,921,0
|
|
20241014,155400,104891978,921,921,921,921,0
|
|
20241014,155300,104891978,921,921,921,921,0
|
|
20241014,155200,104891978,921,921,921,921,0
|
|
20241014,155100,104891978,921,921,921,921,0
|
|
20241014,155000,104891978,921,921,921,921,0
|
|
20241014,154900,104891978,921,921,921,921,0
|
|
20241014,154800,104891978,921,921,921,921,0
|
|
20241014,154700,104891978,921,921,921,921,0
|
|
20241014,154600,104891978,921,921,921,921,0
|
|
20241014,154500,104891978,921,921,921,921,0
|
|
20241014,154400,104891978,921,921,921,921,0
|
|
20241014,154300,104891978,921,921,921,921,0
|
|
20241014,154200,104891978,921,921,921,921,0
|
|
20241014,154100,104891978,921,921,921,921,0
|
|
20241014,154000,104891978,921,921,921,921,0
|
|
20241014,153900,104891978,921,921,921,921,0
|
|
20241014,153800,104891978,921,921,921,921,0
|
|
20241014,153700,104891978,921,921,921,921,0
|
|
20241014,153600,104891978,921,921,921,921,0
|
|
20241014,153500,104891978,921,921,921,921,0
|
|
20241014,153400,104891978,921,921,921,921,0
|
|
20241014,153300,104891978,921,921,921,921,0
|
|
20241014,153200,104891978,921,921,921,921,0
|
|
20241014,153100,104891978,921,921,921,921,0
|
|
20241014,153000,104891978,921,921,921,921,2765
|
|
20241014,152900,102345413,923,923,923,923,0
|
|
20241014,152800,102345413,923,923,923,923,0
|
|
20241014,152700,102345413,923,923,923,923,0
|
|
20241014,152600,102345413,923,923,923,923,0
|
|
20241014,152500,102345413,923,923,923,923,0
|
|
20241014,152400,102345413,923,923,923,923,0
|
|
20241014,152300,102345413,923,923,923,923,0
|
|
20241014,152200,102345413,923,923,923,923,0
|
|
20241014,152100,102345413,923,923,923,923,0
|
|
20241014,152000,102345413,923,923,923,923,0
|
|
20241014,151900,102345413,923,921,923,921,2858
|
|
20241014,151800,99712278,922,921,922,920,619
|
|
20241014,151700,99142291,922,922,922,922,8
|
|
20241014,151600,99134915,923,923,923,923,432
|
|
20241014,151500,98736179,925,925,925,925,29
|
|
20241014,151400,98709354,925,925,925,925,5
|
|
20241014,151300,98704729,925,925,925,925,0
|
|
20241014,151200,98704729,925,925,925,925,40
|
|
20241014,151100,98667729,925,925,925,925,0
|
|
20241014,151000,98667729,925,925,925,925,0
|
|
20241014,150900,98667729,925,925,925,925,0
|
|
20241014,150800,98667729,925,925,925,925,42
|
|
20241014,150700,98628879,926,926,926,926,0
|
|
20241014,150600,98628879,926,926,926,926,0
|
|
20241014,150500,98628879,926,926,926,926,0
|
|
20241014,150400,98628879,926,926,926,926,1
|
|
20241014,150300,98627953,926,926,926,926,0
|
|
20241014,150200,98627953,926,926,926,926,100
|
|
20241014,150100,98535353,926,926,926,926,100
|
|
20241014,150000,98442753,926,925,926,925,1100
|
|
20241014,145900,97425061,924,924,924,924,400
|
|
20241014,145800,97055461,920,920,920,920,0
|
|
20241014,145700,97055461,920,921,921,920,54
|
|
20241014,145600,97005754,921,921,921,921,235
|
|
20241014,145500,96789319,921,921,921,921,0
|
|
20241014,145400,96789319,921,921,921,921,3
|
|
20241014,145300,96786556,926,925,926,925,300
|
|
20241014,145200,96508904,921,923,924,921,303
|
|
20241014,145100,96228985,920,920,920,920,1
|
|
20241014,145000,96228065,920,923,923,920,705
|
|
20241014,144900,95578691,924,924,924,924,269
|
|
20241014,144800,95330135,924,923,924,923,606
|
|
20241014,144700,94770224,923,923,923,923,60
|
|
20241014,144600,94714844,924,924,924,924,3
|
|
20241014,144500,94712072,923,923,923,923,0
|
|
20241014,144400,94712072,923,923,923,923,98
|
|
20241014,144300,94621618,925,925,925,925,18
|
|
20241014,144200,94604968,923,923,923,923,3
|
|
20241014,144100,94602199,923,923,923,923,0
|
|
20241014,144000,94602199,923,923,923,923,3
|
|
20241014,143900,94599430,923,923,923,923,0
|
|
20241014,143800,94599430,923,923,923,923,3
|
|
20241014,143700,94596661,923,923,923,923,0
|
|
20241014,143600,94596661,923,923,923,923,4
|
|
20241014,143500,94592969,923,923,923,923,348
|
|
20241014,143400,94271765,923,923,923,923,4
|
|
20241014,143300,94268073,922,922,922,922,0
|
|
20241014,143200,94268073,922,922,922,922,31
|
|
20241014,143100,94239491,921,921,921,921,0
|
|
20241014,143000,94239491,921,921,922,921,105
|
|
20241014,142900,94142784,921,921,921,921,0
|
|
20241014,142800,94142784,921,921,921,921,4
|
|
20241014,142700,94139100,921,921,921,921,697
|
|
20241014,142600,93497163,920,922,923,920,1121
|
|
20241014,142500,92464482,922,924,924,922,750
|
|
20241014,142400,91772788,924,924,924,924,4
|
|
20241014,142300,91769092,924,924,924,924,0
|
|
20241014,142200,91769092,924,924,924,924,4
|
|
20241014,142100,91765396,924,924,924,924,0
|
|
20241014,142000,91765396,924,925,925,924,4
|
|
20241014,141900,91761698,925,925,925,925,1
|
|
20241014,141800,91760773,925,928,928,925,104
|
|
20241014,141700,91664273,924,924,924,924,0
|
|
20241014,141600,91664273,924,924,924,924,0
|
|
20241014,141500,91664273,924,924,924,924,0
|
|
20241014,141400,91664273,924,924,924,924,55
|
|
20241014,141300,91613453,924,924,924,924,0
|
|
20241014,141200,91613453,924,930,930,924,132
|
|
20241014,141100,91491365,930,930,930,930,0
|
|
20241014,141000,91491365,930,930,930,930,0
|
|
20241014,140900,91491365,930,930,930,930,0
|
|
20241014,140800,91491365,930,930,930,930,0
|
|
20241014,140700,91491365,930,930,930,930,0
|
|
20241014,140600,91491365,930,921,930,921,295
|
|
20241014,140500,91219633,923,923,923,921,916
|
|
20241014,140400,90374895,922,923,923,922,400
|
|
20241014,140300,90005995,923,923,923,923,498
|
|
20241014,140200,89546341,923,923,923,923,0
|
|
20241014,140100,89546341,923,924,924,923,1000
|
|
20241014,140000,88623041,923,923,923,923,27
|
|
20241014,135900,88598120,922,929,929,922,8000
|
|
20241014,135800,81215415,934,934,934,934,0
|
|
20241014,135700,81215415,934,934,934,934,0
|
|
20241014,135600,81215415,934,934,934,934,500
|
|
20241014,135500,80748415,934,933,934,933,409
|
|
20241014,135400,80366413,933,933,933,933,0
|
|
20241014,135300,80366413,933,933,933,933,0
|
|
20241014,135200,80366413,933,933,933,933,0
|
|
20241014,135100,80366413,933,933,933,933,0
|
|
20241014,135000,80366413,933,933,933,933,0
|
|
20241014,134900,80366413,933,933,933,933,0
|
|
20241014,134800,80366413,933,933,933,933,0
|
|
20241014,134700,80366413,933,933,933,933,0
|
|
20241014,134600,80366413,933,933,933,933,0
|
|
20241014,134500,80366413,933,933,933,933,100
|
|
20241014,134400,80273113,933,933,933,933,0
|
|
20241014,134300,80273113,933,933,933,933,0
|
|
20241014,134200,80273113,933,933,933,933,0
|
|
20241014,134100,80273113,933,933,933,933,64
|
|
20241014,134000,80213401,926,926,926,926,5
|
|
20241014,133900,80208771,925,925,925,925,0
|
|
20241014,133800,80208771,925,925,925,925,0
|
|
20241014,133700,80208771,925,925,925,925,0
|
|
20241014,133600,80208771,925,925,925,925,5
|
|
20241014,133500,80204146,925,925,925,925,0
|
|
20241014,133400,80204146,925,925,925,925,0
|
|
20241014,133300,80204146,925,925,925,925,0
|
|
20241014,133200,80204146,925,925,925,925,0
|
|
20241014,133100,80204146,925,925,925,925,0
|
|
20241014,133000,80204146,925,925,925,925,5
|
|
20241014,132900,80199521,926,926,926,926,0
|
|
20241014,132800,80199521,926,926,926,926,27
|
|
20241014,132700,80174519,925,927,927,925,2000
|
|
20241014,132600,78323931,927,927,927,927,0
|
|
20241014,132500,78323931,927,928,928,927,136
|
|
20241014,132400,78197729,925,929,929,925,3826
|
|
20241014,132300,74653945,929,929,929,929,0
|
|
20241014,132200,74653945,929,929,929,929,0
|
|
20241014,132100,74653945,929,929,929,929,0
|
|
20241014,132000,74653945,929,929,929,929,14
|
|
20241014,131900,74640939,935,935,935,935,0
|
|
20241014,131800,74640939,935,935,935,935,1
|
|
20241014,131700,74640004,928,928,928,928,0
|
|
20241014,131600,74640004,928,928,928,928,0
|
|
20241014,131500,74640004,928,928,928,928,6
|
|
20241014,131400,74634436,928,928,928,928,0
|
|
20241014,131300,74634436,928,928,928,928,0
|
|
20241014,131200,74634436,928,928,928,928,0
|
|
20241014,131100,74634436,928,929,929,928,70
|
|
20241014,131000,74569468,935,935,935,935,0
|
|
20241014,130900,74569468,935,935,935,935,0
|
|
20241014,130800,74569468,935,935,935,935,0
|
|
20241014,130700,74569468,935,935,935,935,0
|
|
20241014,130600,74569468,935,935,935,935,0
|
|
20241014,130500,74569468,935,935,935,935,0
|
|
20241014,130400,74569468,935,935,935,935,0
|
|
20241014,130300,74569468,935,935,935,935,0
|
|
20241014,130200,74569468,935,935,935,935,1
|
|
20241014,130100,74568533,926,926,926,926,0
|
|
20241014,130000,74568533,926,926,926,926,0
|
|
20241014,125900,74568533,926,926,926,926,0
|
|
20241014,125800,74568533,926,926,926,926,0
|
|
20241014,125700,74568533,926,926,926,926,0
|
|
20241014,125600,74568533,926,928,928,926,27
|
|
20241014,125500,74543509,935,935,935,935,0
|
|
20241014,125400,74543509,935,935,935,935,0
|
|
20241014,125300,74543509,935,926,935,926,297
|
|
20241014,125200,74268478,927,936,936,927,282
|
|
20241014,125100,74007055,935,935,935,935,162
|
|
20241014,125000,73855585,935,935,935,935,0
|
|
20241014,124900,73855585,935,935,935,935,1
|
|
20241014,124800,73854650,927,927,927,927,0
|
|
20241014,124700,73854650,927,927,927,927,0
|
|
20241014,124600,73854650,927,927,927,927,0
|
|
20241014,124500,73854650,927,927,927,927,0
|
|
20241014,124400,73854650,927,927,927,927,0
|
|
20241014,124300,73854650,927,927,927,927,21
|
|
20241014,124200,73835183,925,927,927,925,897
|
|
20241014,124100,73004950,935,935,935,935,0
|
|
20241014,124000,73004950,935,935,935,935,0
|
|
20241014,123900,73004950,935,935,935,935,0
|
|
20241014,123800,73004950,935,935,935,935,0
|
|
20241014,123700,73004950,935,935,935,935,1
|
|
20241014,123600,73004015,925,930,930,925,1500
|
|
20241014,123500,71615764,936,936,936,936,0
|
|
20241014,123400,71615764,936,936,936,936,0
|
|
20241014,123300,71615764,936,936,936,936,0
|
|
20241014,123200,71615764,936,936,936,936,0
|
|
20241014,123100,71615764,936,936,936,936,0
|
|
20241014,123000,71615764,936,936,936,936,0
|
|
20241014,122900,71615764,936,936,936,936,0
|
|
20241014,122800,71615764,936,936,936,936,1
|
|
20241014,122700,71614828,929,931,931,929,2240
|
|
20241014,122600,69531092,932,933,933,932,49
|
|
20241014,122500,69485423,933,933,933,933,0
|
|
20241014,122400,69485423,933,934,934,933,810
|
|
20241014,122300,68728911,933,933,933,933,0
|
|
20241014,122200,68728911,933,933,933,933,0
|
|
20241014,122100,68728911,933,934,934,933,58
|
|
20241014,122000,68674754,934,934,934,934,0
|
|
20241014,121900,68674754,934,934,934,934,0
|
|
20241014,121800,68674754,934,934,934,934,0
|
|
20241014,121700,68674754,934,934,934,934,10
|
|
20241014,121600,68665414,937,937,937,937,0
|
|
20241014,121500,68665414,937,937,937,937,0
|
|
20241014,121400,68665414,937,937,937,937,0
|
|
20241014,121300,68665414,937,937,937,937,0
|
|
20241014,121200,68665414,937,937,937,937,0
|
|
20241014,121100,68665414,937,937,937,937,0
|
|
20241014,121000,68665414,937,937,937,937,1
|
|
20241014,120900,68664477,934,934,934,934,0
|
|
20241014,120800,68664477,934,934,934,934,0
|
|
20241014,120700,68664477,934,934,934,934,7
|
|
20241014,120600,68657939,934,934,934,934,0
|
|
20241014,120500,68657939,934,934,934,934,100
|
|
20241014,120400,68564539,934,934,934,934,10
|
|
20241014,120300,68555199,937,937,937,937,0
|
|
20241014,120200,68555199,937,937,937,937,0
|
|
20241014,120100,68555199,937,937,937,937,0
|
|
20241014,120000,68555199,937,937,937,937,0
|
|
20241014,115900,68555199,937,937,937,937,0
|
|
20241014,115800,68555199,937,937,937,937,0
|
|
20241014,115700,68555199,937,937,937,937,0
|
|
20241014,115600,68555199,937,937,937,937,0
|
|
20241014,115500,68555199,937,937,937,937,0
|
|
20241014,115400,68555199,937,936,937,934,5
|
|
20241014,115300,68550522,937,937,937,937,1
|
|
20241014,115200,68549585,931,936,936,931,28
|
|
20241014,115100,68523508,931,931,931,931,10
|
|
20241014,115000,68514198,932,932,932,932,0
|
|
20241014,114900,68514198,932,932,932,932,0
|
|
20241014,114800,68514198,932,932,932,932,0
|
|
20241014,114700,68514198,932,932,932,932,0
|
|
20241014,114600,68514198,932,932,932,932,0
|
|
20241014,114500,68514198,932,932,932,932,0
|
|
20241014,114400,68514198,932,932,932,932,0
|
|
20241014,114300,68514198,932,932,932,932,0
|
|
20241014,114200,68514198,932,932,932,932,0
|
|
20241014,114100,68514198,932,932,932,932,1
|
|
20241014,114000,68513266,932,932,932,932,111
|
|
20241014,113900,68409814,932,932,932,932,0
|
|
20241014,113800,68409814,932,933,933,932,20
|
|
20241014,113700,68391164,934,934,934,934,0
|
|
20241014,113600,68391164,934,937,937,933,131
|
|
20241014,113500,68268801,938,938,938,938,0
|
|
20241014,113400,68268801,938,938,938,938,35
|
|
20241014,113300,68235971,938,938,938,938,20
|
|
20241014,113200,68217211,938,938,938,938,0
|
|
20241014,113100,68217211,938,932,938,932,21
|
|
20241014,113000,68197633,932,932,932,932,0
|
|
20241014,112900,68197633,932,933,933,932,826
|
|
20241014,112800,67427463,933,933,933,933,0
|
|
20241014,112700,67427463,933,933,933,933,0
|
|
20241014,112600,67427463,933,934,934,933,229
|
|
20241014,112500,67213782,934,934,934,934,11
|
|
20241014,112400,67203508,934,934,934,934,0
|
|
20241014,112300,67203508,934,934,934,934,0
|
|
20241014,112200,67203508,934,934,934,934,16
|
|
20241014,112100,67188564,934,934,934,934,0
|
|
20241014,112000,67188564,934,934,934,934,28
|
|
20241014,111900,67162412,934,934,934,934,0
|
|
20241014,111800,67162412,934,935,935,934,121
|
|
20241014,111700,67049387,934,934,934,934,0
|
|
20241014,111600,67049387,934,934,934,934,2
|
|
20241014,111500,67047519,934,934,934,934,0
|
|
20241014,111400,67047519,934,934,934,934,0
|
|
20241014,111300,67047519,934,934,934,934,0
|
|
20241014,111200,67047519,934,935,935,934,239
|
|
20241014,111100,66824250,934,934,934,934,0
|
|
20241014,111000,66824250,934,934,934,934,0
|
|
20241014,110900,66824250,934,934,934,934,0
|
|
20241014,110800,66824250,934,934,934,934,178
|
|
20241014,110700,66657998,934,934,934,934,0
|
|
20241014,110600,66657998,934,934,934,934,0
|
|
20241014,110500,66657998,934,935,935,934,952
|
|
20241014,110400,65768725,935,935,935,935,0
|
|
20241014,110300,65768725,935,935,935,935,0
|
|
20241014,110200,65768725,935,935,935,935,0
|
|
20241014,110100,65768725,935,935,935,935,0
|
|
20241014,110000,65768725,935,935,935,935,0
|
|
20241014,105900,65768725,935,935,935,935,10
|
|
20241014,105800,65759375,939,939,939,939,0
|
|
20241014,105700,65759375,939,939,939,939,0
|
|
20241014,105600,65759375,939,939,939,939,0
|
|
20241014,105500,65759375,939,939,939,939,0
|
|
20241014,105400,65759375,939,939,939,939,0
|
|
20241014,105300,65759375,939,939,939,939,1
|
|
20241014,105200,65758436,934,934,934,934,3
|
|
20241014,105100,65755634,934,934,934,934,0
|
|
20241014,105000,65755634,934,937,937,934,12475
|
|
20241014,104900,54066807,937,937,937,937,1
|
|
20241014,104800,54065870,937,937,937,937,28
|
|
20241014,104700,54039634,937,937,937,937,839
|
|
20241014,104600,53253491,937,937,937,937,10
|
|
20241014,104500,53244121,937,938,938,937,1000
|
|
20241014,104400,52307111,940,940,940,940,0
|
|
20241014,104300,52307111,940,940,940,940,0
|
|
20241014,104200,52307111,940,940,940,940,0
|
|
20241014,104100,52307111,940,940,940,940,0
|
|
20241014,104000,52307111,940,940,940,940,0
|
|
20241014,103900,52307111,940,940,940,940,1
|
|
20241014,103800,52306171,940,940,940,940,0
|
|
20241014,103700,52306171,940,940,940,940,0
|
|
20241014,103600,52306171,940,937,940,937,46
|
|
20241014,103500,52263066,937,937,937,937,5
|
|
20241014,103400,52258381,937,940,940,937,631
|
|
20241014,103300,51666975,939,939,939,939,10
|
|
20241014,103200,51657585,940,939,940,939,7
|
|
20241014,103100,51651010,940,940,940,940,1
|
|
20241014,103000,51650070,939,939,939,939,200
|
|
20241014,102900,51462270,939,939,939,939,8
|
|
20241014,102800,51454758,940,940,940,940,0
|
|
20241014,102700,51454758,940,940,940,940,0
|
|
20241014,102600,51454758,940,939,940,939,11
|
|
20241014,102500,51444425,940,939,940,939,3
|
|
20241014,102400,51441607,940,940,940,939,163
|
|
20241014,102300,51288529,940,940,940,939,148
|
|
20241014,102200,51149516,939,939,939,939,441
|
|
20241014,102100,50735417,937,937,937,937,0
|
|
20241014,102000,50735417,937,937,937,937,0
|
|
20241014,101900,50735417,937,937,937,937,0
|
|
20241014,101800,50735417,937,937,937,937,0
|
|
20241014,101700,50735417,937,937,937,937,0
|
|
20241014,101600,50735417,937,938,938,937,28
|
|
20241014,101500,50709180,937,937,937,937,0
|
|
20241014,101400,50709180,937,937,937,937,0
|
|
20241014,101300,50709180,937,937,937,937,0
|
|
20241014,101200,50709180,937,938,938,937,1771
|
|
20241014,101100,49049130,939,939,939,939,508
|
|
20241014,101000,48572118,938,938,938,938,0
|
|
20241014,100900,48572118,938,938,938,938,0
|
|
20241014,100800,48572118,938,938,938,938,4
|
|
20241014,100700,48568366,937,937,937,937,4
|
|
20241014,100600,48564618,938,938,938,938,500
|
|
20241014,100500,48095618,937,937,937,937,0
|
|
20241014,100400,48095618,937,938,938,937,11
|
|
20241014,100300,48085301,938,938,938,938,1
|
|
20241014,100200,48084363,937,937,937,937,0
|
|
20241014,100100,48084363,937,937,937,937,501
|
|
20241014,100000,47614926,937,937,937,937,10
|
|
20241014,095900,47605556,937,937,937,937,6
|
|
20241014,095800,47599934,938,938,938,938,0
|
|
20241014,095700,47599934,938,938,938,938,2
|
|
20241014,095600,47598058,937,937,937,937,3
|
|
20241014,095500,47595247,937,937,937,937,1
|
|
20241014,095400,47594310,939,939,939,939,0
|
|
20241014,095300,47594310,939,939,939,939,60
|
|
20241014,095200,47537970,940,940,940,940,0
|
|
20241014,095100,47537970,940,940,940,940,0
|
|
20241014,095000,47537970,940,940,940,940,0
|
|
20241014,094900,47537970,940,940,940,940,0
|
|
20241014,094800,47537970,940,940,940,940,0
|
|
20241014,094700,47537970,940,939,940,939,3
|
|
20241014,094600,47535152,939,939,939,939,2
|
|
20241014,094500,47533274,939,939,939,939,3
|
|
20241014,094400,47530457,937,938,939,937,40
|
|
20241014,094300,47492957,938,938,939,937,1040
|
|
20241014,094200,46517424,939,939,939,939,0
|
|
20241014,094100,46517424,939,938,939,938,7
|
|
20241014,094000,46510857,938,938,938,938,1
|
|
20241014,093900,46509919,939,939,939,939,1
|
|
20241014,093800,46508980,938,939,939,938,16
|
|
20241014,093700,46493964,939,939,939,939,100
|
|
20241014,093600,46400064,939,938,939,938,22
|
|
20241014,093500,46379427,938,938,938,938,0
|
|
20241014,093400,46379427,938,938,938,938,2
|
|
20241014,093300,46377551,938,938,938,938,410
|
|
20241014,093200,45992971,938,938,938,938,0
|
|
20241014,093100,45992971,938,939,939,938,410
|
|
20241014,093000,45608107,938,938,938,938,10
|
|
20241014,092900,45598727,938,938,938,938,154
|
|
20241014,092800,45454275,939,939,939,939,0
|
|
20241014,092700,45454275,939,939,939,939,17
|
|
20241014,092600,45438312,939,939,939,939,1
|
|
20241014,092500,45437373,937,937,937,937,305
|
|
20241014,092400,45151588,939,939,939,939,2
|
|
20241014,092300,45149710,937,939,939,937,3549
|
|
20241014,092200,41824291,938,938,938,937,2210
|
|
20241014,092100,39753487,938,938,938,937,6396
|
|
20241014,092000,33754942,938,938,938,937,2190
|
|
20241014,091900,31700728,938,937,938,937,6
|
|
20241014,091800,31695105,938,938,938,938,204
|
|
20241014,091700,31503753,938,938,938,937,3054
|
|
20241014,091600,28642101,937,937,937,937,12
|
|
20241014,091500,28630857,937,937,937,937,0
|
|
20241014,091400,28630857,937,938,938,937,2021
|
|
20241014,091300,26735209,937,938,938,937,2447
|
|
20241014,091200,24442367,937,938,938,937,4661
|
|
20241014,091100,20074988,938,940,940,938,5024
|
|
20241014,091000,15361176,940,940,940,940,212
|
|
20241014,090900,15161896,940,942,942,940,876
|
|
20241014,090800,14338137,943,943,943,943,0
|
|
20241014,090700,14338137,943,943,943,943,18
|
|
20241014,090600,14321163,943,944,944,943,57
|
|
20241014,090500,14267394,943,943,943,943,1
|
|
20241014,090400,14266451,947,941,947,941,1241
|
|
20241014,090300,13092658,941,948,949,941,19
|
|
20241014,090200,13074645,947,940,947,940,644
|
|
20241014,090100,12469215,940,941,946,939,521
|
|
20241014,090000,11977671,937,937,937,937,12228
|