660 lines
28 KiB
CSV
660 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,195700,84495914,958,958,958,958,8857
|
|
20241017,195600,84495914,958,958,958,958,0
|
|
20241017,195500,84495914,958,958,958,958,0
|
|
20241017,195400,84495914,958,958,958,958,0
|
|
20241017,195300,84495914,958,958,958,958,0
|
|
20241017,195200,84495914,958,958,958,958,0
|
|
20241017,195100,84495914,958,958,958,958,0
|
|
20241017,195000,84495914,958,958,958,958,0
|
|
20241017,194900,84495914,958,958,958,958,0
|
|
20241017,194800,84495914,958,958,958,958,0
|
|
20241017,194700,84495914,958,958,958,958,0
|
|
20241017,194600,84495914,958,958,958,958,0
|
|
20241017,194500,84495914,958,958,958,958,0
|
|
20241017,194400,84495914,958,958,958,958,0
|
|
20241017,194300,84495914,958,958,958,958,0
|
|
20241017,194200,84495914,958,958,958,958,0
|
|
20241017,194100,84495914,958,958,958,958,0
|
|
20241017,194000,84495914,958,958,958,958,0
|
|
20241017,193900,84495914,958,958,958,958,0
|
|
20241017,193800,84495914,958,958,958,958,0
|
|
20241017,193700,84495914,958,958,958,958,0
|
|
20241017,193600,84495914,958,958,958,958,0
|
|
20241017,193500,84495914,958,958,958,958,0
|
|
20241017,193400,84495914,958,958,958,958,0
|
|
20241017,193300,84495914,958,958,958,958,0
|
|
20241017,193200,84495914,958,958,958,958,0
|
|
20241017,193100,84495914,958,958,958,958,0
|
|
20241017,193000,84495914,958,958,958,958,0
|
|
20241017,192900,84495914,958,958,958,958,0
|
|
20241017,192800,84495914,958,958,958,958,0
|
|
20241017,192700,84495914,958,958,958,958,8857
|
|
20241017,192600,84495914,958,958,958,958,0
|
|
20241017,192500,84495914,958,958,958,958,0
|
|
20241017,192400,84495914,958,958,958,958,0
|
|
20241017,192300,84495914,958,958,958,958,0
|
|
20241017,192200,84495914,958,958,958,958,0
|
|
20241017,192100,84495914,958,958,958,958,0
|
|
20241017,192000,84495914,958,958,958,958,0
|
|
20241017,191900,84495914,958,958,958,958,0
|
|
20241017,191800,84495914,958,958,958,958,0
|
|
20241017,191700,84495914,958,958,958,958,0
|
|
20241017,191600,84495914,958,958,958,958,0
|
|
20241017,191500,84495914,958,958,958,958,0
|
|
20241017,191400,84495914,958,958,958,958,0
|
|
20241017,191300,84495914,958,958,958,958,0
|
|
20241017,191200,84495914,958,958,958,958,0
|
|
20241017,191100,84495914,958,958,958,958,0
|
|
20241017,191000,84495914,958,958,958,958,0
|
|
20241017,190900,84495914,958,958,958,958,0
|
|
20241017,190800,84495914,958,958,958,958,0
|
|
20241017,190700,84495914,958,958,958,958,0
|
|
20241017,190600,84495914,958,958,958,958,0
|
|
20241017,190500,84495914,958,958,958,958,0
|
|
20241017,190400,84495914,958,958,958,958,0
|
|
20241017,190300,84495914,958,958,958,958,0
|
|
20241017,190200,84495914,958,958,958,958,0
|
|
20241017,190100,84495914,958,958,958,958,0
|
|
20241017,190000,84495914,958,958,958,958,0
|
|
20241017,185900,84495914,958,958,958,958,0
|
|
20241017,185800,84495914,958,958,958,958,0
|
|
20241017,185700,84495914,958,958,958,958,8857
|
|
20241017,185600,84495914,958,958,958,958,0
|
|
20241017,185500,84495914,958,958,958,958,0
|
|
20241017,185400,84495914,958,958,958,958,0
|
|
20241017,185300,84495914,958,958,958,958,0
|
|
20241017,185200,84495914,958,958,958,958,0
|
|
20241017,185100,84495914,958,958,958,958,0
|
|
20241017,185000,84495914,958,958,958,958,0
|
|
20241017,184900,84495914,958,958,958,958,0
|
|
20241017,184800,84495914,958,958,958,958,0
|
|
20241017,184700,84495914,958,958,958,958,0
|
|
20241017,184600,84495914,958,958,958,958,0
|
|
20241017,184500,84495914,958,958,958,958,0
|
|
20241017,184400,84495914,958,958,958,958,0
|
|
20241017,184300,84495914,958,958,958,958,0
|
|
20241017,184200,84495914,958,958,958,958,0
|
|
20241017,184100,84495914,958,958,958,958,0
|
|
20241017,184000,84495914,958,958,958,958,0
|
|
20241017,183900,84495914,958,958,958,958,0
|
|
20241017,183800,84495914,958,958,958,958,0
|
|
20241017,183700,84495914,958,958,958,958,0
|
|
20241017,183600,84495914,958,958,958,958,0
|
|
20241017,183500,84495914,958,958,958,958,0
|
|
20241017,183400,84495914,958,958,958,958,0
|
|
20241017,183300,84495914,958,958,958,958,0
|
|
20241017,183200,84495914,958,958,958,958,0
|
|
20241017,183100,84495914,958,958,958,958,0
|
|
20241017,183000,84495914,958,958,958,958,0
|
|
20241017,182900,84495914,958,958,958,958,0
|
|
20241017,182800,84495914,958,958,958,958,0
|
|
20241017,182700,84495914,958,958,958,958,8857
|
|
20241017,182600,84495914,958,958,958,958,0
|
|
20241017,182500,84495914,958,958,958,958,0
|
|
20241017,182400,84495914,958,958,958,958,0
|
|
20241017,182300,84495914,958,958,958,958,0
|
|
20241017,182200,84495914,958,958,958,958,0
|
|
20241017,182100,84495914,958,958,958,958,0
|
|
20241017,182000,84495914,958,958,958,958,0
|
|
20241017,181900,84495914,958,958,958,958,0
|
|
20241017,181800,84495914,958,958,958,958,0
|
|
20241017,181700,84495914,958,958,958,958,0
|
|
20241017,181600,84495914,958,958,958,958,0
|
|
20241017,181500,84495914,958,958,958,958,0
|
|
20241017,181400,84495914,958,958,958,958,0
|
|
20241017,181300,84495914,958,958,958,958,0
|
|
20241017,181200,84495914,958,958,958,958,0
|
|
20241017,181100,84495914,958,958,958,958,0
|
|
20241017,181000,84495914,958,958,958,958,0
|
|
20241017,180900,84495914,958,958,958,958,0
|
|
20241017,180800,84495914,958,958,958,958,0
|
|
20241017,180700,84495914,958,958,958,958,0
|
|
20241017,180600,84495914,958,958,958,958,0
|
|
20241017,180500,84495914,958,958,958,958,0
|
|
20241017,180400,84495914,958,958,958,958,0
|
|
20241017,180300,84495914,958,958,958,958,0
|
|
20241017,180200,84495914,958,958,958,958,0
|
|
20241017,180100,84495914,958,958,958,958,0
|
|
20241017,180000,84495914,958,958,958,958,0
|
|
20241017,175900,84495914,958,958,958,958,0
|
|
20241017,175800,84495914,958,958,958,958,0
|
|
20241017,175700,84495914,958,958,958,958,8857
|
|
20241017,175600,84495914,958,958,958,958,0
|
|
20241017,175500,84495914,958,958,958,958,0
|
|
20241017,175400,84495914,958,958,958,958,0
|
|
20241017,175300,84495914,958,958,958,958,0
|
|
20241017,175200,84495914,958,958,958,958,0
|
|
20241017,175100,84495914,958,958,958,958,0
|
|
20241017,175000,84495914,958,958,958,958,0
|
|
20241017,174900,84495914,958,958,958,958,0
|
|
20241017,174800,84495914,958,958,958,958,0
|
|
20241017,174700,84495914,958,958,958,958,0
|
|
20241017,174600,84495914,958,958,958,958,0
|
|
20241017,174500,84495914,958,958,958,958,0
|
|
20241017,174400,84495914,958,958,958,958,0
|
|
20241017,174300,84495914,958,958,958,958,0
|
|
20241017,174200,84495914,958,958,958,958,0
|
|
20241017,174100,84495914,958,958,958,958,0
|
|
20241017,174000,84495914,958,958,958,958,0
|
|
20241017,173900,84495914,958,958,958,958,0
|
|
20241017,173800,84495914,958,958,958,958,0
|
|
20241017,173700,84495914,958,958,958,958,0
|
|
20241017,173600,84495914,958,958,958,958,0
|
|
20241017,173500,84495914,958,958,958,958,0
|
|
20241017,173400,84495914,958,958,958,958,0
|
|
20241017,173300,84495914,958,958,958,958,0
|
|
20241017,173200,84495914,958,958,958,958,0
|
|
20241017,173100,84495914,958,958,958,958,0
|
|
20241017,173000,84495914,958,958,958,958,0
|
|
20241017,172900,84495914,958,958,958,958,0
|
|
20241017,172800,84495914,958,958,958,958,0
|
|
20241017,172700,84495914,958,958,958,958,8857
|
|
20241017,172600,84495914,958,958,958,958,0
|
|
20241017,172500,84495914,958,958,958,958,0
|
|
20241017,172400,84495914,958,958,958,958,0
|
|
20241017,172300,84495914,958,958,958,958,0
|
|
20241017,172200,84495914,958,958,958,958,0
|
|
20241017,172100,84495914,958,958,958,958,0
|
|
20241017,172000,84495914,958,958,958,958,0
|
|
20241017,171900,84495914,958,958,958,958,0
|
|
20241017,171800,84495914,958,958,958,958,0
|
|
20241017,171700,84495914,958,958,958,958,0
|
|
20241017,171600,84495914,958,958,958,958,0
|
|
20241017,171500,84495914,958,958,958,958,0
|
|
20241017,171400,84495914,958,958,958,958,0
|
|
20241017,171300,84495914,958,958,958,958,0
|
|
20241017,171200,84495914,958,958,958,958,0
|
|
20241017,171100,84495914,958,958,958,958,0
|
|
20241017,171000,84495914,958,958,958,958,0
|
|
20241017,170900,84495914,958,958,958,958,0
|
|
20241017,170800,84495914,958,958,958,958,0
|
|
20241017,170700,84495914,958,958,958,958,0
|
|
20241017,170600,84495914,958,958,958,958,0
|
|
20241017,170500,84495914,958,958,958,958,0
|
|
20241017,170400,84495914,958,958,958,958,0
|
|
20241017,170300,84495914,958,958,958,958,0
|
|
20241017,170200,84495914,958,958,958,958,0
|
|
20241017,170100,84495914,958,958,958,958,0
|
|
20241017,170000,84495914,958,958,958,958,0
|
|
20241017,165900,84495914,958,958,958,958,0
|
|
20241017,165800,84495914,958,958,958,958,0
|
|
20241017,165700,84495914,958,958,958,958,8857
|
|
20241017,165600,84495914,958,958,958,958,0
|
|
20241017,165500,84495914,958,958,958,958,0
|
|
20241017,165400,84495914,958,958,958,958,0
|
|
20241017,165300,84495914,958,958,958,958,0
|
|
20241017,165200,84495914,958,958,958,958,0
|
|
20241017,165100,84495914,958,958,958,958,0
|
|
20241017,165000,84495914,958,958,958,958,0
|
|
20241017,164900,84495914,958,958,958,958,0
|
|
20241017,164800,84495914,958,958,958,958,0
|
|
20241017,164700,84495914,958,958,958,958,0
|
|
20241017,164600,84495914,958,958,958,958,0
|
|
20241017,164500,84495914,958,958,958,958,0
|
|
20241017,164400,84495914,958,958,958,958,0
|
|
20241017,164300,84495914,958,958,958,958,0
|
|
20241017,164200,84495914,958,958,958,958,0
|
|
20241017,164100,84495914,958,958,958,958,0
|
|
20241017,164000,84495914,958,958,958,958,0
|
|
20241017,163900,84495914,958,958,958,958,0
|
|
20241017,163800,84495914,958,958,958,958,0
|
|
20241017,163700,84495914,958,958,958,958,0
|
|
20241017,163600,84495914,958,958,958,958,0
|
|
20241017,163500,84495914,958,958,958,958,0
|
|
20241017,163400,84495914,958,958,958,958,0
|
|
20241017,163300,84495914,958,958,958,958,0
|
|
20241017,163200,84495914,958,958,958,958,0
|
|
20241017,163100,84495914,958,958,958,958,0
|
|
20241017,163000,84495914,958,958,958,958,0
|
|
20241017,162900,84495914,958,958,958,958,0
|
|
20241017,162800,84495914,958,958,958,958,0
|
|
20241017,162700,84495914,958,958,958,958,8857
|
|
20241017,162600,84495914,958,958,958,958,0
|
|
20241017,162500,84495914,958,958,958,958,0
|
|
20241017,162400,84495914,958,958,958,958,0
|
|
20241017,162300,84495914,958,958,958,958,0
|
|
20241017,162200,84495914,958,958,958,958,0
|
|
20241017,162100,84495914,958,958,958,958,0
|
|
20241017,162000,84495914,958,958,958,958,0
|
|
20241017,161900,84495914,958,958,958,958,0
|
|
20241017,161800,84495914,958,958,958,958,0
|
|
20241017,161700,84495914,958,958,958,958,0
|
|
20241017,161600,84495914,958,958,958,958,0
|
|
20241017,161500,84495914,958,958,958,958,0
|
|
20241017,161400,84495914,958,958,958,958,0
|
|
20241017,161300,84495914,958,958,958,958,0
|
|
20241017,161200,84495914,958,958,958,958,0
|
|
20241017,161100,84495914,958,958,958,958,0
|
|
20241017,161000,84495914,958,958,958,958,0
|
|
20241017,160900,84495914,958,958,958,958,0
|
|
20241017,160800,84495914,958,958,958,958,0
|
|
20241017,160700,84495914,958,958,958,958,0
|
|
20241017,160600,84495914,958,958,958,958,0
|
|
20241017,160500,84495914,958,958,958,958,0
|
|
20241017,160400,84495914,958,958,958,958,0
|
|
20241017,160300,84495914,958,958,958,958,0
|
|
20241017,160200,84495914,958,958,958,958,0
|
|
20241017,160100,84495914,958,958,958,958,0
|
|
20241017,160000,84495914,958,958,958,958,0
|
|
20241017,155900,84495914,958,958,958,958,0
|
|
20241017,155800,84495914,958,958,958,958,0
|
|
20241017,155700,84495914,958,958,958,958,8857
|
|
20241017,155600,84495914,958,958,958,958,0
|
|
20241017,155500,84495914,958,958,958,958,0
|
|
20241017,155400,84495914,958,958,958,958,0
|
|
20241017,155300,84495914,958,958,958,958,0
|
|
20241017,155200,84495914,958,958,958,958,0
|
|
20241017,155100,84495914,958,958,958,958,0
|
|
20241017,155000,84495914,958,958,958,958,0
|
|
20241017,154900,84495914,958,958,958,958,0
|
|
20241017,154800,84495914,958,958,958,958,0
|
|
20241017,154700,84495914,958,958,958,958,0
|
|
20241017,154600,84495914,958,958,958,958,0
|
|
20241017,154500,84495914,958,958,958,958,0
|
|
20241017,154400,84495914,958,958,958,958,0
|
|
20241017,154300,84495914,958,958,958,958,0
|
|
20241017,154200,84495914,958,958,958,958,0
|
|
20241017,154100,84495914,958,958,958,958,0
|
|
20241017,154000,84495914,958,958,958,958,0
|
|
20241017,153900,84495914,958,958,958,958,0
|
|
20241017,153800,84495914,958,958,958,958,0
|
|
20241017,153700,84495914,958,958,958,958,0
|
|
20241017,153600,84495914,958,958,958,958,0
|
|
20241017,153500,84495914,958,958,958,958,0
|
|
20241017,153400,84495914,958,958,958,958,0
|
|
20241017,153300,84495914,958,958,958,958,0
|
|
20241017,153200,84495914,958,958,958,958,0
|
|
20241017,153100,84495914,958,958,958,958,0
|
|
20241017,153000,84495914,958,958,958,958,8857
|
|
20241017,152900,76010908,957,957,957,957,0
|
|
20241017,152800,76010908,957,957,957,957,0
|
|
20241017,152700,76010908,957,957,957,957,0
|
|
20241017,152600,76010908,957,957,957,957,0
|
|
20241017,152500,76010908,957,957,957,957,0
|
|
20241017,152400,76010908,957,957,957,957,0
|
|
20241017,152300,76010908,957,957,957,957,0
|
|
20241017,152200,76010908,957,957,957,957,0
|
|
20241017,152100,76010908,957,957,957,957,0
|
|
20241017,152000,76010908,957,957,957,957,0
|
|
20241017,151900,76010908,957,957,957,957,354
|
|
20241017,151800,75672130,956,955,956,955,3638
|
|
20241017,151700,72197120,955,955,955,955,3262
|
|
20241017,151600,69081910,955,955,955,955,100
|
|
20241017,151500,68986410,955,955,955,955,100
|
|
20241017,151400,68890910,955,955,955,955,0
|
|
20241017,151300,68890910,955,949,955,949,20
|
|
20241017,151200,68871902,949,949,949,949,18
|
|
20241017,151100,68854820,953,953,953,953,489
|
|
20241017,151000,68388803,953,952,953,952,82
|
|
20241017,150900,68310738,952,949,952,949,20
|
|
20241017,150800,68291701,953,953,953,953,2
|
|
20241017,150700,68289795,953,954,956,953,789
|
|
20241017,150600,67537228,953,953,953,952,1752
|
|
20241017,150500,65867672,952,951,952,951,1059
|
|
20241017,150400,64859780,951,948,951,948,4447
|
|
20241017,150300,60643994,948,948,948,948,0
|
|
20241017,150200,60643994,948,948,948,948,0
|
|
20241017,150100,60643994,948,948,948,948,2
|
|
20241017,150000,60642098,945,946,946,945,600
|
|
20241017,145900,60074569,948,948,948,948,0
|
|
20241017,145800,60074569,948,948,948,948,100
|
|
20241017,145700,59979769,948,948,948,948,100
|
|
20241017,145600,59884969,948,948,948,948,0
|
|
20241017,145500,59884969,948,948,948,948,0
|
|
20241017,145400,59884969,948,948,948,948,0
|
|
20241017,145300,59884969,948,948,948,948,0
|
|
20241017,145200,59884969,948,948,948,948,0
|
|
20241017,145100,59884969,948,948,948,948,203
|
|
20241017,145000,59692525,948,948,948,948,0
|
|
20241017,144900,59692525,948,948,948,948,0
|
|
20241017,144800,59692525,948,948,948,948,0
|
|
20241017,144700,59692525,948,948,948,948,0
|
|
20241017,144600,59692525,948,948,948,948,0
|
|
20241017,144500,59692525,948,948,948,948,0
|
|
20241017,144400,59692525,948,948,948,948,200
|
|
20241017,144300,59502925,948,948,948,948,0
|
|
20241017,144200,59502925,948,948,948,948,100
|
|
20241017,144100,59408125,948,948,948,948,500
|
|
20241017,144000,58934125,948,948,948,948,100
|
|
20241017,143900,58839325,948,948,948,948,201
|
|
20241017,143800,58648777,946,946,946,946,0
|
|
20241017,143700,58648777,946,947,947,946,2230
|
|
20241017,143600,56538238,947,948,948,947,630
|
|
20241017,143500,55941128,950,950,950,950,0
|
|
20241017,143400,55941128,950,951,951,950,161
|
|
20241017,143300,55788028,951,951,951,951,1
|
|
20241017,143200,55787077,951,951,951,951,418
|
|
20241017,143100,55389559,951,950,951,950,534
|
|
20241017,143000,54881759,950,950,950,950,100
|
|
20241017,142900,54786759,950,950,950,950,100
|
|
20241017,142800,54691759,950,950,950,950,0
|
|
20241017,142700,54691759,950,950,950,950,0
|
|
20241017,142600,54691759,950,950,950,950,0
|
|
20241017,142500,54691759,950,950,950,950,0
|
|
20241017,142400,54691759,950,950,950,950,0
|
|
20241017,142300,54691759,950,950,950,950,0
|
|
20241017,142200,54691759,950,950,950,950,0
|
|
20241017,142100,54691759,950,950,950,950,0
|
|
20241017,142000,54691759,950,950,950,950,100
|
|
20241017,141900,54596759,950,950,950,950,0
|
|
20241017,141800,54596759,950,950,950,950,0
|
|
20241017,141700,54596759,950,945,950,945,10
|
|
20241017,141600,54587304,950,950,950,950,0
|
|
20241017,141500,54587304,950,950,950,950,0
|
|
20241017,141400,54587304,950,950,950,950,0
|
|
20241017,141300,54587304,950,950,950,950,0
|
|
20241017,141200,54587304,950,950,950,950,0
|
|
20241017,141100,54587304,950,946,950,945,77
|
|
20241017,141000,54514510,946,946,946,946,0
|
|
20241017,140900,54514510,946,946,946,946,300
|
|
20241017,140800,54230710,946,946,946,946,1
|
|
20241017,140700,54229764,951,950,951,950,1068
|
|
20241017,140600,53215148,950,949,950,949,1052
|
|
20241017,140500,52216020,950,950,950,950,0
|
|
20241017,140400,52216020,950,950,950,950,0
|
|
20241017,140300,52216020,950,946,950,946,291
|
|
20241017,140200,51940730,946,946,946,946,0
|
|
20241017,140100,51940730,946,946,946,946,0
|
|
20241017,140000,51940730,946,946,946,946,9
|
|
20241017,135900,51932216,950,950,950,950,0
|
|
20241017,135800,51932216,950,950,950,950,0
|
|
20241017,135700,51932216,950,950,950,950,0
|
|
20241017,135600,51932216,950,950,950,950,0
|
|
20241017,135500,51932216,950,947,950,947,1847
|
|
20241017,135400,50181142,951,951,951,951,0
|
|
20241017,135300,50181142,951,951,951,951,0
|
|
20241017,135200,50181142,951,951,951,951,0
|
|
20241017,135100,50181142,951,951,951,951,0
|
|
20241017,135000,50181142,951,951,951,951,494
|
|
20241017,134900,49711348,950,950,950,950,71
|
|
20241017,134800,49643898,951,951,951,951,10
|
|
20241017,134700,49634388,951,951,951,951,0
|
|
20241017,134600,49634388,951,951,951,951,0
|
|
20241017,134500,49634388,951,950,951,950,82
|
|
20241017,134400,49556487,951,951,951,951,1
|
|
20241017,134300,49555536,947,947,947,947,9
|
|
20241017,134200,49547013,951,951,951,951,0
|
|
20241017,134100,49547013,951,951,951,951,0
|
|
20241017,134000,49547013,951,951,951,951,0
|
|
20241017,133900,49547013,951,948,951,947,2001
|
|
20241017,133800,47651962,951,951,951,951,0
|
|
20241017,133700,47651962,951,947,951,947,3246
|
|
20241017,133600,44576535,947,947,947,947,0
|
|
20241017,133500,44576535,947,947,947,947,0
|
|
20241017,133400,44576535,947,947,947,947,0
|
|
20241017,133300,44576535,947,947,947,947,0
|
|
20241017,133200,44576535,947,947,947,947,5
|
|
20241017,133100,44571800,947,947,947,947,0
|
|
20241017,133000,44571800,947,947,947,947,14
|
|
20241017,132900,44558542,947,947,947,947,0
|
|
20241017,132800,44558542,947,947,947,947,0
|
|
20241017,132700,44558542,947,945,947,945,18
|
|
20241017,132600,44541530,945,945,945,945,292
|
|
20241017,132500,44265590,947,947,947,947,1
|
|
20241017,132400,44264643,945,945,945,945,0
|
|
20241017,132300,44264643,945,945,945,945,0
|
|
20241017,132200,44264643,945,945,945,945,0
|
|
20241017,132100,44264643,945,945,945,945,0
|
|
20241017,132000,44264643,945,945,945,945,18
|
|
20241017,131900,44247633,945,945,945,945,0
|
|
20241017,131800,44247633,945,945,945,945,0
|
|
20241017,131700,44247633,945,945,945,945,400
|
|
20241017,131600,43869633,946,946,946,946,112
|
|
20241017,131500,43763681,947,947,947,947,0
|
|
20241017,131400,43763681,947,947,947,947,5
|
|
20241017,131300,43758946,947,947,947,947,5
|
|
20241017,131200,43754211,947,947,947,947,0
|
|
20241017,131100,43754211,947,947,947,947,21
|
|
20241017,131000,43734324,947,947,947,947,38
|
|
20241017,130900,43698338,947,946,947,946,39
|
|
20241017,130800,43661418,946,946,946,946,100
|
|
20241017,130700,43566818,946,946,946,946,3
|
|
20241017,130600,43563980,946,946,946,946,0
|
|
20241017,130500,43563980,946,946,946,946,1
|
|
20241017,130400,43563034,947,947,947,947,15
|
|
20241017,130300,43548829,947,947,947,947,3
|
|
20241017,130200,43545988,947,946,947,946,201
|
|
20241017,130100,43355772,947,947,947,947,0
|
|
20241017,130000,43355772,947,947,947,947,0
|
|
20241017,125900,43355772,947,947,947,947,0
|
|
20241017,125800,43355772,947,947,947,947,0
|
|
20241017,125700,43355772,947,947,947,947,0
|
|
20241017,125600,43355772,947,947,947,947,0
|
|
20241017,125500,43355772,947,947,947,947,0
|
|
20241017,125400,43355772,947,947,947,947,0
|
|
20241017,125300,43355772,947,947,947,947,174
|
|
20241017,125200,43190994,947,942,947,942,11
|
|
20241017,125100,43180627,947,941,947,941,251
|
|
20241017,125000,42944430,942,944,944,942,800
|
|
20241017,124900,42189730,947,947,947,947,0
|
|
20241017,124800,42189730,947,945,947,945,101
|
|
20241017,124700,42094283,947,947,947,947,300
|
|
20241017,124600,41810183,947,945,947,945,350
|
|
20241017,124500,41479102,945,943,945,943,155
|
|
20241017,124400,41332827,945,945,945,945,0
|
|
20241017,124300,41332827,945,945,945,945,0
|
|
20241017,124200,41332827,945,943,945,943,100
|
|
20241017,124100,41238525,943,943,943,943,1
|
|
20241017,124000,41237582,943,943,943,943,0
|
|
20241017,123900,41237582,943,943,943,943,1
|
|
20241017,123800,41236639,939,939,939,939,0
|
|
20241017,123700,41236639,939,939,939,938,1031
|
|
20241017,123600,40269193,939,939,939,939,0
|
|
20241017,123500,40269193,939,938,939,938,16
|
|
20241017,123400,40254179,943,943,943,943,0
|
|
20241017,123300,40254179,943,943,943,943,0
|
|
20241017,123200,40254179,943,943,943,943,0
|
|
20241017,123100,40254179,943,943,943,943,0
|
|
20241017,123000,40254179,943,942,943,942,50
|
|
20241017,122900,40207078,938,938,938,938,0
|
|
20241017,122800,40207078,938,938,938,938,0
|
|
20241017,122700,40207078,938,938,938,938,0
|
|
20241017,122600,40207078,938,938,938,938,0
|
|
20241017,122500,40207078,938,938,938,938,0
|
|
20241017,122400,40207078,938,938,938,938,0
|
|
20241017,122300,40207078,938,938,938,938,0
|
|
20241017,122200,40207078,938,938,938,938,0
|
|
20241017,122100,40207078,938,938,938,938,0
|
|
20241017,122000,40207078,938,938,938,938,0
|
|
20241017,121900,40207078,938,938,938,938,0
|
|
20241017,121800,40207078,938,938,938,938,10
|
|
20241017,121700,40197698,938,938,938,938,10
|
|
20241017,121600,40188318,938,938,938,938,0
|
|
20241017,121500,40188318,938,938,938,938,0
|
|
20241017,121400,40188318,938,938,938,938,0
|
|
20241017,121300,40188318,938,938,938,938,0
|
|
20241017,121200,40188318,938,938,938,938,0
|
|
20241017,121100,40188318,938,938,938,938,0
|
|
20241017,121000,40188318,938,938,938,938,0
|
|
20241017,120900,40188318,938,938,938,938,0
|
|
20241017,120800,40188318,938,938,938,938,0
|
|
20241017,120700,40188318,938,938,938,938,0
|
|
20241017,120600,40188318,938,938,938,938,0
|
|
20241017,120500,40188318,938,938,938,938,0
|
|
20241017,120400,40188318,938,938,938,938,0
|
|
20241017,120300,40188318,938,938,938,938,0
|
|
20241017,120200,40188318,938,938,938,938,0
|
|
20241017,120100,40188318,938,938,938,938,10
|
|
20241017,120000,40178938,937,937,937,937,0
|
|
20241017,115900,40178938,937,937,937,937,0
|
|
20241017,115800,40178938,937,937,937,937,0
|
|
20241017,115700,40178938,937,937,937,937,0
|
|
20241017,115600,40178938,937,937,937,937,0
|
|
20241017,115500,40178938,937,937,937,937,0
|
|
20241017,115400,40178938,937,937,937,937,283
|
|
20241017,115300,39913767,942,942,942,942,0
|
|
20241017,115200,39913767,942,942,942,942,0
|
|
20241017,115100,39913767,942,942,942,942,0
|
|
20241017,115000,39913767,942,942,942,942,0
|
|
20241017,114900,39913767,942,942,942,942,1
|
|
20241017,114800,39912825,937,937,937,937,0
|
|
20241017,114700,39912825,937,937,937,937,0
|
|
20241017,114600,39912825,937,937,937,937,0
|
|
20241017,114500,39912825,937,937,937,937,1
|
|
20241017,114400,39911888,937,937,937,937,11
|
|
20241017,114300,39901581,943,943,943,943,0
|
|
20241017,114200,39901581,943,943,943,943,0
|
|
20241017,114100,39901581,943,943,943,943,100
|
|
20241017,114000,39807281,943,943,943,943,1
|
|
20241017,113900,39806338,937,937,937,937,0
|
|
20241017,113800,39806338,937,937,937,937,5
|
|
20241017,113700,39801653,937,937,937,937,0
|
|
20241017,113600,39801653,937,937,937,937,0
|
|
20241017,113500,39801653,937,937,937,937,0
|
|
20241017,113400,39801653,937,937,937,937,0
|
|
20241017,113300,39801653,937,937,937,937,0
|
|
20241017,113200,39801653,937,937,937,937,0
|
|
20241017,113100,39801653,937,937,937,937,0
|
|
20241017,113000,39801653,937,939,939,937,735
|
|
20241017,112900,39112472,945,945,945,945,0
|
|
20241017,112800,39112472,945,945,945,945,0
|
|
20241017,112700,39112472,945,939,945,939,11
|
|
20241017,112600,39102137,946,946,946,946,0
|
|
20241017,112500,39102137,946,946,946,946,0
|
|
20241017,112400,39102137,946,946,946,946,0
|
|
20241017,112300,39102137,946,946,946,946,0
|
|
20241017,112200,39102137,946,946,946,946,0
|
|
20241017,112100,39102137,946,946,946,946,0
|
|
20241017,112000,39102137,946,946,946,946,0
|
|
20241017,111900,39102137,946,945,946,945,65
|
|
20241017,111800,39040709,939,939,939,939,100
|
|
20241017,111700,38946809,939,939,939,939,947
|
|
20241017,111600,38057576,936,936,936,936,0
|
|
20241017,111500,38057576,936,936,936,936,337
|
|
20241017,111400,37742144,935,935,935,935,0
|
|
20241017,111300,37742144,935,935,935,935,0
|
|
20241017,111200,37742144,935,935,935,935,0
|
|
20241017,111100,37742144,935,935,935,935,0
|
|
20241017,111000,37742144,935,935,935,935,10
|
|
20241017,110900,37732794,935,935,935,935,10
|
|
20241017,110800,37723444,939,939,939,939,1
|
|
20241017,110700,37722505,934,935,935,934,1275
|
|
20241017,110600,36530526,935,938,938,935,830
|
|
20241017,110500,35754436,938,937,938,937,70
|
|
20241017,110400,35688830,938,938,938,938,0
|
|
20241017,110300,35688830,938,938,938,938,0
|
|
20241017,110200,35688830,938,938,938,938,0
|
|
20241017,110100,35688830,938,938,938,938,0
|
|
20241017,110000,35688830,938,938,938,938,0
|
|
20241017,105900,35688830,938,938,938,938,0
|
|
20241017,105800,35688830,938,939,939,938,237
|
|
20241017,105700,35466447,939,939,939,939,0
|
|
20241017,105600,35466447,939,939,939,939,0
|
|
20241017,105500,35466447,939,939,939,939,1
|
|
20241017,105400,35465508,939,939,939,939,0
|
|
20241017,105300,35465508,939,939,939,939,10
|
|
20241017,105200,35456118,939,939,939,939,0
|
|
20241017,105100,35456118,939,939,939,939,0
|
|
20241017,105000,35456118,939,939,939,939,0
|
|
20241017,104900,35456118,939,939,939,939,0
|
|
20241017,104800,35456118,939,939,939,939,0
|
|
20241017,104700,35456118,939,939,939,939,0
|
|
20241017,104600,35456118,939,939,939,939,0
|
|
20241017,104500,35456118,939,939,939,939,0
|
|
20241017,104400,35456118,939,939,939,939,100
|
|
20241017,104300,35362218,947,947,947,947,0
|
|
20241017,104200,35362218,947,947,947,947,0
|
|
20241017,104100,35362218,947,947,947,947,0
|
|
20241017,104000,35362218,947,947,947,947,0
|
|
20241017,103900,35362218,947,944,947,944,100
|
|
20241017,103800,35267713,935,935,935,935,109
|
|
20241017,103700,35165798,935,935,935,935,0
|
|
20241017,103600,35165798,935,935,935,935,11
|
|
20241017,103500,35155513,935,938,938,935,1784
|
|
20241017,103400,33485386,948,948,948,948,0
|
|
20241017,103300,33485386,948,948,948,948,0
|
|
20241017,103200,33485386,948,948,948,948,0
|
|
20241017,103100,33485386,948,948,948,948,0
|
|
20241017,103000,33485386,948,948,948,948,0
|
|
20241017,102900,33485386,948,948,948,948,0
|
|
20241017,102800,33485386,948,948,948,948,0
|
|
20241017,102700,33485386,948,948,948,948,0
|
|
20241017,102600,33485386,948,946,948,946,1333
|
|
20241017,102500,32224366,946,945,946,945,10
|
|
20241017,102400,32214915,945,937,945,937,23
|
|
20241017,102300,32193196,938,938,938,938,0
|
|
20241017,102200,32193196,938,938,938,938,401
|
|
20241017,102100,31817058,946,946,946,946,0
|
|
20241017,102000,31817058,946,946,946,946,0
|
|
20241017,101900,31817058,946,938,946,937,864
|
|
20241017,101800,31007046,937,937,937,937,0
|
|
20241017,101700,31007046,937,937,937,937,0
|
|
20241017,101600,31007046,937,937,937,937,0
|
|
20241017,101500,31007046,937,937,937,937,0
|
|
20241017,101400,31007046,937,939,939,937,1189
|
|
20241017,101300,29892213,945,945,945,945,0
|
|
20241017,101200,29892213,945,945,945,945,0
|
|
20241017,101100,29892213,945,939,945,939,2
|
|
20241017,101000,29890329,939,939,939,939,0
|
|
20241017,100900,29890329,939,940,940,939,92
|
|
20241017,100800,29803921,939,939,939,939,0
|
|
20241017,100700,29803921,939,939,939,939,0
|
|
20241017,100600,29803921,939,939,939,939,7
|
|
20241017,100500,29797348,946,946,946,946,0
|
|
20241017,100400,29797348,946,946,946,946,0
|
|
20241017,100300,29797348,946,945,946,945,60
|
|
20241017,100200,29740613,946,938,946,938,11
|
|
20241017,100100,29730287,948,938,948,938,2
|
|
20241017,100000,29728401,948,948,948,948,0
|
|
20241017,095900,29728401,948,948,948,948,0
|
|
20241017,095800,29728401,948,948,948,948,0
|
|
20241017,095700,29728401,948,948,948,948,0
|
|
20241017,095600,29728401,948,948,948,948,0
|
|
20241017,095500,29728401,948,948,948,948,0
|
|
20241017,095400,29728401,948,948,948,948,20
|
|
20241017,095300,29709441,938,938,938,938,29
|
|
20241017,095200,29682239,938,942,942,938,1929
|
|
20241017,095100,27870512,949,946,949,941,222
|
|
20241017,095000,27660378,946,946,946,946,316
|
|
20241017,094900,27361442,940,940,940,940,700
|
|
20241017,094800,26703442,940,940,940,940,0
|
|
20241017,094700,26703442,940,940,940,940,0
|
|
20241017,094600,26703442,940,940,940,940,0
|
|
20241017,094500,26703442,940,940,940,940,10
|
|
20241017,094400,26694042,947,947,947,947,1
|
|
20241017,094300,26693095,940,941,941,940,220
|
|
20241017,094200,26486263,949,948,949,948,1022
|
|
20241017,094100,25517406,948,948,948,948,1
|
|
20241017,094000,25516458,948,948,948,948,2
|
|
20241017,093900,25514562,949,947,949,947,100
|
|
20241017,093800,25419801,941,941,941,941,211
|
|
20241017,093700,25221250,941,949,949,941,15
|
|
20241017,093600,25207031,950,950,950,950,0
|
|
20241017,093500,25207031,950,950,950,950,0
|
|
20241017,093400,25207031,950,950,950,950,0
|
|
20241017,093300,25207031,950,936,950,936,1080
|
|
20241017,093200,24191294,944,944,944,944,1
|
|
20241017,093100,24190350,933,933,944,924,1186
|
|
20241017,093000,23081399,933,923,933,923,702
|
|
20241017,092900,22431672,922,933,933,922,505
|
|
20241017,092800,21966007,934,935,935,922,3430
|
|
20241017,092700,18776908,935,951,951,911,9119
|
|
20241017,092600,10213416,960,955,960,955,500
|
|
20241017,092500,9734030,950,950,950,950,0
|
|
20241017,092400,9734030,950,950,950,950,86
|
|
20241017,092300,9652330,950,951,951,950,112
|
|
20241017,092200,9545920,957,957,957,957,329
|
|
20241017,092100,9231067,960,960,960,960,0
|
|
20241017,092000,9231067,960,960,960,960,0
|
|
20241017,091900,9231067,960,960,960,960,1
|
|
20241017,091800,9230107,949,949,949,949,0
|
|
20241017,091700,9230107,949,949,949,949,0
|
|
20241017,091600,9230107,949,950,950,949,228
|
|
20241017,091500,9013532,950,950,950,950,1
|
|
20241017,091400,9012582,950,950,950,950,0
|
|
20241017,091300,9012582,950,950,950,950,54
|
|
20241017,091200,8961282,950,950,950,950,0
|
|
20241017,091100,8961282,950,951,951,950,1350
|
|
20241017,091000,7678183,952,953,953,952,2414
|
|
20241017,090900,5379710,963,963,963,963,0
|
|
20241017,090800,5379710,963,963,963,963,1
|
|
20241017,090700,5378747,965,958,965,953,599
|
|
20241017,090600,4806693,967,967,967,967,168
|
|
20241017,090500,4644237,968,967,968,967,421
|
|
20241017,090400,4236725,968,967,968,967,1005
|
|
20241017,090300,3263986,968,968,968,968,0
|
|
20241017,090200,3263986,968,968,968,968,100
|
|
20241017,090100,3167186,968,951,968,951,1003
|
|
20241017,090000,2203750,950,950,957,950,2319
|