718 lines
31 KiB
CSV
718 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,205500,106533946,916,916,916,916,2298
|
|
20241024,205400,106533946,916,916,916,916,0
|
|
20241024,205300,106533946,916,916,916,916,0
|
|
20241024,205200,106533946,916,916,916,916,0
|
|
20241024,205100,106533946,916,916,916,916,0
|
|
20241024,205000,106533946,916,916,916,916,0
|
|
20241024,204900,106533946,916,916,916,916,0
|
|
20241024,204800,106533946,916,916,916,916,0
|
|
20241024,204700,106533946,916,916,916,916,0
|
|
20241024,204600,106533946,916,916,916,916,0
|
|
20241024,204500,106533946,916,916,916,916,0
|
|
20241024,204400,106533946,916,916,916,916,0
|
|
20241024,204300,106533946,916,916,916,916,0
|
|
20241024,204200,106533946,916,916,916,916,0
|
|
20241024,204100,106533946,916,916,916,916,0
|
|
20241024,204000,106533946,916,916,916,916,0
|
|
20241024,203900,106533946,916,916,916,916,0
|
|
20241024,203800,106533946,916,916,916,916,0
|
|
20241024,203700,106533946,916,916,916,916,0
|
|
20241024,203600,106533946,916,916,916,916,0
|
|
20241024,203500,106533946,916,916,916,916,0
|
|
20241024,203400,106533946,916,916,916,916,0
|
|
20241024,203300,106533946,916,916,916,916,0
|
|
20241024,203200,106533946,916,916,916,916,0
|
|
20241024,203100,106533946,916,916,916,916,0
|
|
20241024,203000,106533946,916,916,916,916,0
|
|
20241024,202900,106533946,916,916,916,916,0
|
|
20241024,202800,106533946,916,916,916,916,0
|
|
20241024,202700,106533946,916,916,916,916,0
|
|
20241024,202600,106533946,916,916,916,916,0
|
|
20241024,202500,106533946,916,916,916,916,2298
|
|
20241024,202400,106533946,916,916,916,916,0
|
|
20241024,202300,106533946,916,916,916,916,0
|
|
20241024,202200,106533946,916,916,916,916,0
|
|
20241024,202100,106533946,916,916,916,916,0
|
|
20241024,202000,106533946,916,916,916,916,0
|
|
20241024,201900,106533946,916,916,916,916,0
|
|
20241024,201800,106533946,916,916,916,916,0
|
|
20241024,201700,106533946,916,916,916,916,0
|
|
20241024,201600,106533946,916,916,916,916,0
|
|
20241024,201500,106533946,916,916,916,916,0
|
|
20241024,201400,106533946,916,916,916,916,0
|
|
20241024,201300,106533946,916,916,916,916,0
|
|
20241024,201200,106533946,916,916,916,916,0
|
|
20241024,201100,106533946,916,916,916,916,0
|
|
20241024,201000,106533946,916,916,916,916,0
|
|
20241024,200900,106533946,916,916,916,916,0
|
|
20241024,200800,106533946,916,916,916,916,0
|
|
20241024,200700,106533946,916,916,916,916,0
|
|
20241024,200600,106533946,916,916,916,916,0
|
|
20241024,200500,106533946,916,916,916,916,0
|
|
20241024,200400,106533946,916,916,916,916,0
|
|
20241024,200300,106533946,916,916,916,916,0
|
|
20241024,200200,106533946,916,916,916,916,0
|
|
20241024,200100,106533946,916,916,916,916,0
|
|
20241024,200000,106533946,916,916,916,916,0
|
|
20241024,195900,106533946,916,916,916,916,0
|
|
20241024,195800,106533946,916,916,916,916,0
|
|
20241024,195700,106533946,916,916,916,916,0
|
|
20241024,195600,106533946,916,916,916,916,0
|
|
20241024,195500,106533946,916,916,916,916,2298
|
|
20241024,195400,106533946,916,916,916,916,0
|
|
20241024,195300,106533946,916,916,916,916,0
|
|
20241024,195200,106533946,916,916,916,916,0
|
|
20241024,195100,106533946,916,916,916,916,0
|
|
20241024,195000,106533946,916,916,916,916,0
|
|
20241024,194900,106533946,916,916,916,916,0
|
|
20241024,194800,106533946,916,916,916,916,0
|
|
20241024,194700,106533946,916,916,916,916,0
|
|
20241024,194600,106533946,916,916,916,916,0
|
|
20241024,194500,106533946,916,916,916,916,0
|
|
20241024,194400,106533946,916,916,916,916,0
|
|
20241024,194300,106533946,916,916,916,916,0
|
|
20241024,194200,106533946,916,916,916,916,0
|
|
20241024,194100,106533946,916,916,916,916,0
|
|
20241024,194000,106533946,916,916,916,916,0
|
|
20241024,193900,106533946,916,916,916,916,0
|
|
20241024,193800,106533946,916,916,916,916,0
|
|
20241024,193700,106533946,916,916,916,916,0
|
|
20241024,193600,106533946,916,916,916,916,0
|
|
20241024,193500,106533946,916,916,916,916,0
|
|
20241024,193400,106533946,916,916,916,916,0
|
|
20241024,193300,106533946,916,916,916,916,0
|
|
20241024,193200,106533946,916,916,916,916,0
|
|
20241024,193100,106533946,916,916,916,916,0
|
|
20241024,193000,106533946,916,916,916,916,0
|
|
20241024,192900,106533946,916,916,916,916,0
|
|
20241024,192800,106533946,916,916,916,916,0
|
|
20241024,192700,106533946,916,916,916,916,0
|
|
20241024,192600,106533946,916,916,916,916,0
|
|
20241024,192500,106533946,916,916,916,916,2298
|
|
20241024,192400,106533946,916,916,916,916,0
|
|
20241024,192300,106533946,916,916,916,916,0
|
|
20241024,192200,106533946,916,916,916,916,0
|
|
20241024,192100,106533946,916,916,916,916,0
|
|
20241024,192000,106533946,916,916,916,916,0
|
|
20241024,191900,106533946,916,916,916,916,0
|
|
20241024,191800,106533946,916,916,916,916,0
|
|
20241024,191700,106533946,916,916,916,916,0
|
|
20241024,191600,106533946,916,916,916,916,0
|
|
20241024,191500,106533946,916,916,916,916,0
|
|
20241024,191400,106533946,916,916,916,916,0
|
|
20241024,191300,106533946,916,916,916,916,0
|
|
20241024,191200,106533946,916,916,916,916,0
|
|
20241024,191100,106533946,916,916,916,916,0
|
|
20241024,191000,106533946,916,916,916,916,0
|
|
20241024,190900,106533946,916,916,916,916,0
|
|
20241024,190800,106533946,916,916,916,916,0
|
|
20241024,190700,106533946,916,916,916,916,0
|
|
20241024,190600,106533946,916,916,916,916,0
|
|
20241024,190500,106533946,916,916,916,916,0
|
|
20241024,190400,106533946,916,916,916,916,0
|
|
20241024,190300,106533946,916,916,916,916,0
|
|
20241024,190200,106533946,916,916,916,916,0
|
|
20241024,190100,106533946,916,916,916,916,0
|
|
20241024,190000,106533946,916,916,916,916,0
|
|
20241024,185900,106533946,916,916,916,916,0
|
|
20241024,185800,106533946,916,916,916,916,0
|
|
20241024,185700,106533946,916,916,916,916,0
|
|
20241024,185600,106533946,916,916,916,916,0
|
|
20241024,185500,106533946,916,916,916,916,2298
|
|
20241024,185400,106533946,916,916,916,916,0
|
|
20241024,185300,106533946,916,916,916,916,0
|
|
20241024,185200,106533946,916,916,916,916,0
|
|
20241024,185100,106533946,916,916,916,916,0
|
|
20241024,185000,106533946,916,916,916,916,0
|
|
20241024,184900,106533946,916,916,916,916,0
|
|
20241024,184800,106533946,916,916,916,916,0
|
|
20241024,184700,106533946,916,916,916,916,0
|
|
20241024,184600,106533946,916,916,916,916,0
|
|
20241024,184500,106533946,916,916,916,916,0
|
|
20241024,184400,106533946,916,916,916,916,0
|
|
20241024,184300,106533946,916,916,916,916,0
|
|
20241024,184200,106533946,916,916,916,916,0
|
|
20241024,184100,106533946,916,916,916,916,0
|
|
20241024,184000,106533946,916,916,916,916,0
|
|
20241024,183900,106533946,916,916,916,916,0
|
|
20241024,183800,106533946,916,916,916,916,0
|
|
20241024,183700,106533946,916,916,916,916,0
|
|
20241024,183600,106533946,916,916,916,916,0
|
|
20241024,183500,106533946,916,916,916,916,0
|
|
20241024,183400,106533946,916,916,916,916,0
|
|
20241024,183300,106533946,916,916,916,916,0
|
|
20241024,183200,106533946,916,916,916,916,0
|
|
20241024,183100,106533946,916,916,916,916,0
|
|
20241024,183000,106533946,916,916,916,916,0
|
|
20241024,182900,106533946,916,916,916,916,0
|
|
20241024,182800,106533946,916,916,916,916,0
|
|
20241024,182700,106533946,916,916,916,916,0
|
|
20241024,182600,106533946,916,916,916,916,0
|
|
20241024,182500,106533946,916,916,916,916,2298
|
|
20241024,182400,106533946,916,916,916,916,0
|
|
20241024,182300,106533946,916,916,916,916,0
|
|
20241024,182200,106533946,916,916,916,916,0
|
|
20241024,182100,106533946,916,916,916,916,0
|
|
20241024,182000,106533946,916,916,916,916,0
|
|
20241024,181900,106533946,916,916,916,916,0
|
|
20241024,181800,106533946,916,916,916,916,0
|
|
20241024,181700,106533946,916,916,916,916,0
|
|
20241024,181600,106533946,916,916,916,916,0
|
|
20241024,181500,106533946,916,916,916,916,0
|
|
20241024,181400,106533946,916,916,916,916,0
|
|
20241024,181300,106533946,916,916,916,916,0
|
|
20241024,181200,106533946,916,916,916,916,0
|
|
20241024,181100,106533946,916,916,916,916,0
|
|
20241024,181000,106533946,916,916,916,916,0
|
|
20241024,180900,106533946,916,916,916,916,0
|
|
20241024,180800,106533946,916,916,916,916,0
|
|
20241024,180700,106533946,916,916,916,916,0
|
|
20241024,180600,106533946,916,916,916,916,0
|
|
20241024,180500,106533946,916,916,916,916,0
|
|
20241024,180400,106533946,916,916,916,916,0
|
|
20241024,180300,106533946,916,916,916,916,0
|
|
20241024,180200,106533946,916,916,916,916,0
|
|
20241024,180100,106533946,916,916,916,916,0
|
|
20241024,180000,106533946,916,916,916,916,0
|
|
20241024,175900,106533946,916,916,916,916,0
|
|
20241024,175800,106533946,916,916,916,916,0
|
|
20241024,175700,106533946,916,916,916,916,0
|
|
20241024,175600,106533946,916,916,916,916,0
|
|
20241024,175500,106533946,916,916,916,916,2298
|
|
20241024,175400,106533946,916,916,916,916,0
|
|
20241024,175300,106533946,916,916,916,916,0
|
|
20241024,175200,106533946,916,916,916,916,0
|
|
20241024,175100,106533946,916,916,916,916,0
|
|
20241024,175000,106533946,916,916,916,916,0
|
|
20241024,174900,106533946,916,916,916,916,0
|
|
20241024,174800,106533946,916,916,916,916,0
|
|
20241024,174700,106533946,916,916,916,916,0
|
|
20241024,174600,106533946,916,916,916,916,0
|
|
20241024,174500,106533946,916,916,916,916,0
|
|
20241024,174400,106533946,916,916,916,916,0
|
|
20241024,174300,106533946,916,916,916,916,0
|
|
20241024,174200,106533946,916,916,916,916,0
|
|
20241024,174100,106533946,916,916,916,916,0
|
|
20241024,174000,106533946,916,916,916,916,0
|
|
20241024,173900,106533946,916,916,916,916,0
|
|
20241024,173800,106533946,916,916,916,916,0
|
|
20241024,173700,106533946,916,916,916,916,0
|
|
20241024,173600,106533946,916,916,916,916,0
|
|
20241024,173500,106533946,916,916,916,916,0
|
|
20241024,173400,106533946,916,916,916,916,0
|
|
20241024,173300,106533946,916,916,916,916,0
|
|
20241024,173200,106533946,916,916,916,916,0
|
|
20241024,173100,106533946,916,916,916,916,0
|
|
20241024,173000,106533946,916,916,916,916,0
|
|
20241024,172900,106533946,916,916,916,916,0
|
|
20241024,172800,106533946,916,916,916,916,0
|
|
20241024,172700,106533946,916,916,916,916,0
|
|
20241024,172600,106533946,916,916,916,916,0
|
|
20241024,172500,106533946,916,916,916,916,2298
|
|
20241024,172400,106533946,916,916,916,916,0
|
|
20241024,172300,106533946,916,916,916,916,0
|
|
20241024,172200,106533946,916,916,916,916,0
|
|
20241024,172100,106533946,916,916,916,916,0
|
|
20241024,172000,106533946,916,916,916,916,0
|
|
20241024,171900,106533946,916,916,916,916,0
|
|
20241024,171800,106533946,916,916,916,916,0
|
|
20241024,171700,106533946,916,916,916,916,0
|
|
20241024,171600,106533946,916,916,916,916,0
|
|
20241024,171500,106533946,916,916,916,916,0
|
|
20241024,171400,106533946,916,916,916,916,0
|
|
20241024,171300,106533946,916,916,916,916,0
|
|
20241024,171200,106533946,916,916,916,916,0
|
|
20241024,171100,106533946,916,916,916,916,0
|
|
20241024,171000,106533946,916,916,916,916,0
|
|
20241024,170900,106533946,916,916,916,916,0
|
|
20241024,170800,106533946,916,916,916,916,0
|
|
20241024,170700,106533946,916,916,916,916,0
|
|
20241024,170600,106533946,916,916,916,916,0
|
|
20241024,170500,106533946,916,916,916,916,0
|
|
20241024,170400,106533946,916,916,916,916,0
|
|
20241024,170300,106533946,916,916,916,916,0
|
|
20241024,170200,106533946,916,916,916,916,0
|
|
20241024,170100,106533946,916,916,916,916,0
|
|
20241024,170000,106533946,916,916,916,916,0
|
|
20241024,165900,106533946,916,916,916,916,0
|
|
20241024,165800,106533946,916,916,916,916,0
|
|
20241024,165700,106533946,916,916,916,916,0
|
|
20241024,165600,106533946,916,916,916,916,0
|
|
20241024,165500,106533946,916,916,916,916,2298
|
|
20241024,165400,106533946,916,916,916,916,0
|
|
20241024,165300,106533946,916,916,916,916,0
|
|
20241024,165200,106533946,916,916,916,916,0
|
|
20241024,165100,106533946,916,916,916,916,0
|
|
20241024,165000,106533946,916,916,916,916,0
|
|
20241024,164900,106533946,916,916,916,916,0
|
|
20241024,164800,106533946,916,916,916,916,0
|
|
20241024,164700,106533946,916,916,916,916,0
|
|
20241024,164600,106533946,916,916,916,916,0
|
|
20241024,164500,106533946,916,916,916,916,0
|
|
20241024,164400,106533946,916,916,916,916,0
|
|
20241024,164300,106533946,916,916,916,916,0
|
|
20241024,164200,106533946,916,916,916,916,0
|
|
20241024,164100,106533946,916,916,916,916,0
|
|
20241024,164000,106533946,916,916,916,916,0
|
|
20241024,163900,106533946,916,916,916,916,0
|
|
20241024,163800,106533946,916,916,916,916,0
|
|
20241024,163700,106533946,916,916,916,916,0
|
|
20241024,163600,106533946,916,916,916,916,0
|
|
20241024,163500,106533946,916,916,916,916,0
|
|
20241024,163400,106533946,916,916,916,916,0
|
|
20241024,163300,106533946,916,916,916,916,0
|
|
20241024,163200,106533946,916,916,916,916,0
|
|
20241024,163100,106533946,916,916,916,916,0
|
|
20241024,163000,106533946,916,916,916,916,0
|
|
20241024,162900,106533946,916,916,916,916,0
|
|
20241024,162800,106533946,916,916,916,916,0
|
|
20241024,162700,106533946,916,916,916,916,0
|
|
20241024,162600,106533946,916,916,916,916,0
|
|
20241024,162500,106533946,916,916,916,916,2298
|
|
20241024,162400,106533946,916,916,916,916,0
|
|
20241024,162300,106533946,916,916,916,916,0
|
|
20241024,162200,106533946,916,916,916,916,0
|
|
20241024,162100,106533946,916,916,916,916,0
|
|
20241024,162000,106533946,916,916,916,916,0
|
|
20241024,161900,106533946,916,916,916,916,0
|
|
20241024,161800,106533946,916,916,916,916,0
|
|
20241024,161700,106533946,916,916,916,916,0
|
|
20241024,161600,106533946,916,916,916,916,0
|
|
20241024,161500,106533946,916,916,916,916,0
|
|
20241024,161400,106533946,916,916,916,916,0
|
|
20241024,161300,106533946,916,916,916,916,0
|
|
20241024,161200,106533946,916,916,916,916,0
|
|
20241024,161100,106533946,916,916,916,916,0
|
|
20241024,161000,106533946,916,916,916,916,0
|
|
20241024,160900,106533946,916,916,916,916,0
|
|
20241024,160800,106533946,916,916,916,916,0
|
|
20241024,160700,106533946,916,916,916,916,0
|
|
20241024,160600,106533946,916,916,916,916,0
|
|
20241024,160500,106533946,916,916,916,916,0
|
|
20241024,160400,106533946,916,916,916,916,0
|
|
20241024,160300,106533946,916,916,916,916,0
|
|
20241024,160200,106533946,916,916,916,916,0
|
|
20241024,160100,106533946,916,916,916,916,0
|
|
20241024,160000,106533946,916,916,916,916,0
|
|
20241024,155900,106533946,916,916,916,916,0
|
|
20241024,155800,106533946,916,916,916,916,0
|
|
20241024,155700,106533946,916,916,916,916,0
|
|
20241024,155600,106533946,916,916,916,916,0
|
|
20241024,155500,106533946,916,916,916,916,2298
|
|
20241024,155400,106533946,916,916,916,916,0
|
|
20241024,155300,106533946,916,916,916,916,0
|
|
20241024,155200,106533946,916,916,916,916,0
|
|
20241024,155100,106533946,916,916,916,916,0
|
|
20241024,155000,106533946,916,916,916,916,0
|
|
20241024,154900,106533946,916,916,916,916,0
|
|
20241024,154800,106533946,916,916,916,916,0
|
|
20241024,154700,106533946,916,916,916,916,0
|
|
20241024,154600,106533946,916,916,916,916,0
|
|
20241024,154500,106533946,916,916,916,916,0
|
|
20241024,154400,106533946,916,916,916,916,0
|
|
20241024,154300,106533946,916,916,916,916,0
|
|
20241024,154200,106533946,916,916,916,916,0
|
|
20241024,154100,106533946,916,916,916,916,0
|
|
20241024,154000,106533946,916,916,916,916,0
|
|
20241024,153900,106533946,916,916,916,916,0
|
|
20241024,153800,106533946,916,916,916,916,0
|
|
20241024,153700,106533946,916,916,916,916,0
|
|
20241024,153600,106533946,916,916,916,916,0
|
|
20241024,153500,106533946,916,916,916,916,0
|
|
20241024,153400,106533946,916,916,916,916,0
|
|
20241024,153300,106533946,916,916,916,916,0
|
|
20241024,153200,106533946,916,916,916,916,0
|
|
20241024,153100,106533946,916,916,916,916,0
|
|
20241024,153000,106533946,916,916,916,916,2298
|
|
20241024,152900,104428978,922,922,922,922,0
|
|
20241024,152800,104428978,922,922,922,922,0
|
|
20241024,152700,104428978,922,922,922,922,0
|
|
20241024,152600,104428978,922,922,922,922,0
|
|
20241024,152500,104428978,922,922,922,922,0
|
|
20241024,152400,104428978,922,922,922,922,0
|
|
20241024,152300,104428978,922,922,922,922,0
|
|
20241024,152200,104428978,922,922,922,922,0
|
|
20241024,152100,104428978,922,922,922,922,0
|
|
20241024,152000,104428978,922,922,922,922,0
|
|
20241024,151900,104428978,922,922,922,922,0
|
|
20241024,151800,104428978,922,922,922,922,1
|
|
20241024,151700,104428056,920,920,920,920,0
|
|
20241024,151600,104428056,920,918,920,915,7317
|
|
20241024,151500,97730502,918,918,918,918,0
|
|
20241024,151400,97730502,918,920,920,918,34
|
|
20241024,151300,97699246,920,920,920,920,0
|
|
20241024,151200,97699246,920,920,920,920,0
|
|
20241024,151100,97699246,920,920,920,920,0
|
|
20241024,151000,97699246,920,917,920,916,1887
|
|
20241024,150900,95968486,919,919,919,919,0
|
|
20241024,150800,95968486,919,919,919,919,5
|
|
20241024,150700,95963891,918,918,918,918,0
|
|
20241024,150600,95963891,918,918,918,918,0
|
|
20241024,150500,95963891,918,918,918,918,1156
|
|
20241024,150400,94902683,919,919,919,919,1001
|
|
20241024,150300,93982764,920,920,920,920,0
|
|
20241024,150200,93982764,920,920,920,920,4
|
|
20241024,150100,93979084,920,920,920,920,334
|
|
20241024,150000,93671804,920,920,920,920,10
|
|
20241024,145900,93662604,920,921,921,920,250
|
|
20241024,145800,93432426,921,921,921,921,500
|
|
20241024,145700,92971926,921,921,921,921,0
|
|
20241024,145600,92971926,921,921,921,921,0
|
|
20241024,145500,92971926,921,920,921,920,600
|
|
20241024,145400,92419426,920,920,920,920,0
|
|
20241024,145300,92419426,920,920,920,920,1104
|
|
20241024,145200,91403746,921,921,921,921,500
|
|
20241024,145100,90943246,920,920,920,920,0
|
|
20241024,145000,90943246,920,920,920,920,0
|
|
20241024,144900,90943246,920,920,920,920,0
|
|
20241024,144800,90943246,920,920,920,920,23
|
|
20241024,144700,90922086,919,919,919,919,0
|
|
20241024,144600,90922086,919,919,919,919,144
|
|
20241024,144500,90789750,919,919,919,919,10
|
|
20241024,144400,90780560,917,917,917,917,0
|
|
20241024,144300,90780560,917,917,917,917,0
|
|
20241024,144200,90780560,917,918,918,917,400
|
|
20241024,144100,90413759,919,919,919,919,0
|
|
20241024,144000,90413759,919,917,919,917,400
|
|
20241024,143900,90046957,918,918,918,918,800
|
|
20241024,143800,89312557,919,919,919,919,0
|
|
20241024,143700,89312557,919,919,919,919,158
|
|
20241024,143600,89167355,919,920,920,919,1108
|
|
20241024,143500,88148927,921,921,921,921,0
|
|
20241024,143400,88148927,921,921,921,921,0
|
|
20241024,143300,88148927,921,921,921,921,0
|
|
20241024,143200,88148927,921,921,921,921,0
|
|
20241024,143100,88148927,921,921,921,921,0
|
|
20241024,143000,88148927,921,921,921,921,206
|
|
20241024,142900,87959201,926,926,926,926,0
|
|
20241024,142800,87959201,926,926,926,926,0
|
|
20241024,142700,87959201,926,926,926,926,0
|
|
20241024,142600,87959201,926,921,926,921,3
|
|
20241024,142500,87956433,921,921,921,921,0
|
|
20241024,142400,87956433,921,921,921,921,115
|
|
20241024,142300,87850518,922,923,923,922,733
|
|
20241024,142200,87174642,926,926,926,926,0
|
|
20241024,142100,87174642,926,926,926,926,0
|
|
20241024,142000,87174642,926,926,926,926,0
|
|
20241024,141900,87174642,926,926,926,926,602
|
|
20241024,141800,86617190,926,926,926,926,0
|
|
20241024,141700,86617190,926,926,926,926,0
|
|
20241024,141600,86617190,926,926,926,926,0
|
|
20241024,141500,86617190,926,925,926,925,10
|
|
20241024,141400,86607939,925,925,925,925,0
|
|
20241024,141300,86607939,925,925,925,923,3
|
|
20241024,141200,86605166,925,925,925,925,0
|
|
20241024,141100,86605166,925,925,925,925,0
|
|
20241024,141000,86605166,925,925,925,925,0
|
|
20241024,140900,86605166,925,925,925,925,0
|
|
20241024,140800,86605166,925,925,925,925,0
|
|
20241024,140700,86605166,925,925,925,925,0
|
|
20241024,140600,86605166,925,925,925,925,0
|
|
20241024,140500,86605166,925,925,925,925,0
|
|
20241024,140400,86605166,925,925,925,925,108
|
|
20241024,140300,86505266,927,927,927,927,0
|
|
20241024,140200,86505266,927,927,927,927,0
|
|
20241024,140100,86505266,927,927,927,927,0
|
|
20241024,140000,86505266,927,927,927,927,0
|
|
20241024,135900,86505266,927,927,927,927,40
|
|
20241024,135800,86468186,927,923,927,923,807
|
|
20241024,135700,85721807,923,923,923,923,0
|
|
20241024,135600,85721807,923,923,923,923,0
|
|
20241024,135500,85721807,923,923,923,923,0
|
|
20241024,135400,85721807,923,923,923,923,0
|
|
20241024,135300,85721807,923,923,923,923,0
|
|
20241024,135200,85721807,923,923,923,923,10
|
|
20241024,135100,85712577,922,922,922,922,0
|
|
20241024,135000,85712577,922,922,922,922,0
|
|
20241024,134900,85712577,922,922,922,922,0
|
|
20241024,134800,85712577,922,922,922,922,0
|
|
20241024,134700,85712577,922,922,922,922,0
|
|
20241024,134600,85712577,922,922,922,922,0
|
|
20241024,134500,85712577,922,922,922,922,0
|
|
20241024,134400,85712577,922,922,922,922,0
|
|
20241024,134300,85712577,922,922,922,922,0
|
|
20241024,134200,85712577,922,922,922,922,0
|
|
20241024,134100,85712577,922,922,922,922,0
|
|
20241024,134000,85712577,922,922,922,922,0
|
|
20241024,133900,85712577,922,922,922,922,0
|
|
20241024,133800,85712577,922,922,922,922,937
|
|
20241024,133700,84848663,922,922,922,922,1
|
|
20241024,133600,84847741,922,922,922,922,0
|
|
20241024,133500,84847741,922,922,922,922,500
|
|
20241024,133400,84386741,922,922,922,922,0
|
|
20241024,133300,84386741,922,922,922,922,0
|
|
20241024,133200,84386741,922,922,922,922,10
|
|
20241024,133100,84377521,922,922,922,922,0
|
|
20241024,133000,84377521,922,922,922,922,2
|
|
20241024,132900,84375677,917,917,917,917,0
|
|
20241024,132800,84375677,917,917,917,917,11
|
|
20241024,132700,84365590,917,917,917,917,15
|
|
20241024,132600,84351835,923,923,923,923,0
|
|
20241024,132500,84351835,923,923,923,923,0
|
|
20241024,132400,84351835,923,918,923,916,2554
|
|
20241024,132300,82008412,918,918,918,918,0
|
|
20241024,132200,82008412,918,920,920,918,2500
|
|
20241024,132100,79712079,920,920,920,920,0
|
|
20241024,132000,79712079,920,920,920,920,0
|
|
20241024,131900,79712079,920,920,920,920,0
|
|
20241024,131800,79712079,920,920,920,920,0
|
|
20241024,131700,79712079,920,920,920,920,0
|
|
20241024,131600,79712079,920,920,920,920,0
|
|
20241024,131500,79712079,920,920,920,920,0
|
|
20241024,131400,79712079,920,920,920,920,160
|
|
20241024,131300,79564879,919,919,919,919,0
|
|
20241024,131200,79564879,919,922,922,919,3269
|
|
20241024,131100,76556631,921,921,921,921,0
|
|
20241024,131000,76556631,921,921,921,921,0
|
|
20241024,130900,76556631,921,921,921,921,1
|
|
20241024,130800,76555710,921,921,921,921,0
|
|
20241024,130700,76555710,921,921,921,921,4739
|
|
20241024,130600,72191091,921,921,921,921,1
|
|
20241024,130500,72190170,926,926,926,926,100
|
|
20241024,130400,72097570,927,927,927,927,0
|
|
20241024,130300,72097570,927,927,927,927,0
|
|
20241024,130200,72097570,927,927,927,927,0
|
|
20241024,130100,72097570,927,927,927,927,0
|
|
20241024,130000,72097570,927,927,927,927,0
|
|
20241024,125900,72097570,927,926,927,926,1000
|
|
20241024,125800,71170674,927,927,927,927,0
|
|
20241024,125700,71170674,927,927,927,927,0
|
|
20241024,125600,71170674,927,927,927,927,0
|
|
20241024,125500,71170674,927,927,927,927,0
|
|
20241024,125400,71170674,927,927,927,927,0
|
|
20241024,125300,71170674,927,927,927,927,200
|
|
20241024,125200,70985274,920,920,920,920,0
|
|
20241024,125100,70985274,920,920,920,920,0
|
|
20241024,125000,70985274,920,920,920,920,0
|
|
20241024,124900,70985274,920,923,923,920,3933
|
|
20241024,124800,67360585,923,923,923,923,100
|
|
20241024,124700,67268285,921,921,921,921,0
|
|
20241024,124600,67268285,921,921,921,921,3800
|
|
20241024,124500,63768485,921,921,921,921,1
|
|
20241024,124400,63767564,922,926,926,922,7401
|
|
20241024,124300,56934283,929,929,929,929,0
|
|
20241024,124200,56934283,929,929,929,929,0
|
|
20241024,124100,56934283,929,929,929,929,0
|
|
20241024,124000,56934283,929,929,929,929,0
|
|
20241024,123900,56934283,929,929,929,929,0
|
|
20241024,123800,56934283,929,929,929,929,0
|
|
20241024,123700,56934283,929,929,929,929,0
|
|
20241024,123600,56934283,929,929,929,929,0
|
|
20241024,123500,56934283,929,929,929,929,0
|
|
20241024,123400,56934283,929,929,929,929,0
|
|
20241024,123300,56934283,929,929,929,929,0
|
|
20241024,123200,56934283,929,929,929,929,0
|
|
20241024,123100,56934283,929,929,929,929,0
|
|
20241024,123000,56934283,929,929,929,929,0
|
|
20241024,122900,56934283,929,929,929,929,49
|
|
20241024,122800,56888762,929,929,929,929,0
|
|
20241024,122700,56888762,929,929,929,929,0
|
|
20241024,122600,56888762,929,929,929,929,0
|
|
20241024,122500,56888762,929,929,929,929,0
|
|
20241024,122400,56888762,929,929,929,929,2
|
|
20241024,122300,56886904,929,929,929,929,32
|
|
20241024,122200,56857176,929,929,929,929,0
|
|
20241024,122100,56857176,929,929,929,929,0
|
|
20241024,122000,56857176,929,929,929,929,30
|
|
20241024,121900,56829306,927,927,927,927,0
|
|
20241024,121800,56829306,927,927,927,927,0
|
|
20241024,121700,56829306,927,927,927,927,0
|
|
20241024,121600,56829306,927,927,927,927,0
|
|
20241024,121500,56829306,927,927,927,927,0
|
|
20241024,121400,56829306,927,927,927,927,0
|
|
20241024,121300,56829306,927,927,927,927,0
|
|
20241024,121200,56829306,927,927,927,927,0
|
|
20241024,121100,56829306,927,927,927,927,30
|
|
20241024,121000,56801496,927,927,927,927,0
|
|
20241024,120900,56801496,927,927,927,927,0
|
|
20241024,120800,56801496,927,927,927,927,70
|
|
20241024,120700,56736606,927,927,927,927,0
|
|
20241024,120600,56736606,927,927,927,927,0
|
|
20241024,120500,56736606,927,927,927,927,0
|
|
20241024,120400,56736606,927,927,927,927,0
|
|
20241024,120300,56736606,927,927,927,927,1794
|
|
20241024,120200,55073568,922,922,922,922,0
|
|
20241024,120100,55073568,922,922,922,922,67
|
|
20241024,120000,55011794,927,927,927,927,0
|
|
20241024,115900,55011794,927,927,927,927,0
|
|
20241024,115800,55011794,927,927,927,927,0
|
|
20241024,115700,55011794,927,927,927,927,1
|
|
20241024,115600,55010867,923,923,923,923,5000
|
|
20241024,115500,50395867,923,923,923,923,0
|
|
20241024,115400,50395867,923,923,923,923,3
|
|
20241024,115300,50393098,927,927,927,927,14
|
|
20241024,115200,50380120,923,923,923,923,0
|
|
20241024,115100,50380120,923,923,923,923,0
|
|
20241024,115000,50380120,923,923,923,923,100
|
|
20241024,114900,50287820,923,923,923,923,3
|
|
20241024,114800,50285051,924,924,924,924,5266
|
|
20241024,114700,45419267,922,922,922,922,0
|
|
20241024,114600,45419267,922,922,922,922,0
|
|
20241024,114500,45419267,922,922,922,922,0
|
|
20241024,114400,45419267,922,922,922,922,0
|
|
20241024,114300,45419267,922,924,924,922,103
|
|
20241024,114200,45324101,924,924,924,924,0
|
|
20241024,114100,45324101,924,924,924,924,0
|
|
20241024,114000,45324101,924,924,924,924,128
|
|
20241024,113900,45205829,922,922,922,922,0
|
|
20241024,113800,45205829,922,922,922,922,0
|
|
20241024,113700,45205829,922,922,922,922,3
|
|
20241024,113600,45203063,922,922,922,922,0
|
|
20241024,113500,45203063,922,922,922,922,0
|
|
20241024,113400,45203063,922,922,922,922,0
|
|
20241024,113300,45203063,922,922,922,922,0
|
|
20241024,113200,45203063,922,922,922,922,3
|
|
20241024,113100,45200297,922,922,922,922,0
|
|
20241024,113000,45200297,922,922,922,922,0
|
|
20241024,112900,45200297,922,922,922,922,0
|
|
20241024,112800,45200297,922,922,922,922,0
|
|
20241024,112700,45200297,922,922,922,922,2000
|
|
20241024,112600,43356297,922,922,922,922,3
|
|
20241024,112500,43353531,922,922,922,922,0
|
|
20241024,112400,43353531,922,922,922,922,0
|
|
20241024,112300,43353531,922,922,922,922,0
|
|
20241024,112200,43353531,922,922,922,922,1709
|
|
20241024,112100,41777833,922,922,922,922,3
|
|
20241024,112000,41775067,922,922,922,922,0
|
|
20241024,111900,41775067,922,922,922,922,0
|
|
20241024,111800,41775067,922,922,922,922,0
|
|
20241024,111700,41775067,922,923,923,922,1821
|
|
20241024,111600,40094405,924,923,924,923,22
|
|
20241024,111500,40074088,923,923,923,923,0
|
|
20241024,111400,40074088,923,924,924,923,203
|
|
20241024,111300,39886519,924,924,924,924,0
|
|
20241024,111200,39886519,924,924,924,924,0
|
|
20241024,111100,39886519,924,924,924,924,815
|
|
20241024,111000,39133459,924,924,924,924,20
|
|
20241024,110900,39114979,924,924,924,924,3
|
|
20241024,110800,39112207,927,927,927,927,0
|
|
20241024,110700,39112207,927,924,927,924,325
|
|
20241024,110600,38811904,925,925,925,925,105
|
|
20241024,110500,38714779,925,925,925,925,0
|
|
20241024,110400,38714779,925,925,925,925,0
|
|
20241024,110300,38714779,925,927,927,925,4
|
|
20241024,110200,38711077,924,924,924,924,0
|
|
20241024,110100,38711077,924,924,924,924,0
|
|
20241024,110000,38711077,924,924,924,924,0
|
|
20241024,105900,38711077,924,924,924,924,0
|
|
20241024,105800,38711077,924,927,927,924,1441
|
|
20241024,105700,37377403,927,927,927,927,100
|
|
20241024,105600,37284703,927,927,927,927,100
|
|
20241024,105500,37192003,927,927,927,927,180
|
|
20241024,105400,37025143,926,926,926,926,0
|
|
20241024,105300,37025143,926,926,926,926,0
|
|
20241024,105200,37025143,926,927,927,926,5
|
|
20241024,105100,37020511,927,927,927,927,2
|
|
20241024,105000,37018657,927,927,927,927,0
|
|
20241024,104900,37018657,927,927,927,927,0
|
|
20241024,104800,37018657,927,927,927,927,2755
|
|
20241024,104700,34464772,927,927,927,927,246
|
|
20241024,104600,34236730,927,927,927,927,3
|
|
20241024,104500,34233949,927,927,927,927,90
|
|
20241024,104400,34150519,927,927,927,927,0
|
|
20241024,104300,34150519,927,927,927,927,1
|
|
20241024,104200,34149592,927,927,927,927,0
|
|
20241024,104100,34149592,927,927,927,927,204
|
|
20241024,104000,33960484,927,927,927,927,0
|
|
20241024,103900,33960484,927,927,927,927,100
|
|
20241024,103800,33867784,925,925,925,925,0
|
|
20241024,103700,33867784,925,925,925,925,0
|
|
20241024,103600,33867784,925,925,925,925,0
|
|
20241024,103500,33867784,925,926,926,925,304
|
|
20241024,103400,33586318,929,929,929,929,0
|
|
20241024,103300,33586318,929,929,929,929,4
|
|
20241024,103200,33582602,929,927,929,927,1000
|
|
20241024,103100,32653860,926,926,926,926,0
|
|
20241024,103000,32653860,926,926,926,926,4
|
|
20241024,102900,32650156,925,925,925,925,0
|
|
20241024,102800,32650156,925,926,926,925,39
|
|
20241024,102700,32614048,928,928,928,928,0
|
|
20241024,102600,32614048,928,928,928,928,1
|
|
20241024,102500,32613120,926,926,926,926,0
|
|
20241024,102400,32613120,926,926,926,926,4
|
|
20241024,102300,32609416,926,928,928,926,184
|
|
20241024,102200,32438992,927,927,927,927,0
|
|
20241024,102100,32438992,927,927,927,927,1000
|
|
20241024,102000,31511992,927,927,927,927,83
|
|
20241024,101900,31435051,927,927,927,927,0
|
|
20241024,101800,31435051,927,927,928,927,22
|
|
20241024,101700,31414647,926,926,926,926,0
|
|
20241024,101600,31414647,926,926,926,926,212
|
|
20241024,101500,31218335,927,927,927,927,0
|
|
20241024,101400,31218335,927,927,927,927,32
|
|
20241024,101300,31188671,927,924,927,924,22
|
|
20241024,101200,31168310,917,924,924,917,104
|
|
20241024,101100,31072236,924,931,931,910,25896
|
|
20241024,101000,7192146,929,929,929,929,0
|
|
20241024,100900,7192146,929,929,929,929,0
|
|
20241024,100800,7192146,929,930,930,929,398
|
|
20241024,100700,6822363,930,931,931,930,4
|
|
20241024,100600,6818642,935,935,935,935,0
|
|
20241024,100500,6818642,935,935,935,935,11
|
|
20241024,100400,6808357,930,930,930,930,0
|
|
20241024,100300,6808357,930,930,930,930,0
|
|
20241024,100200,6808357,930,931,931,930,300
|
|
20241024,100100,6529346,935,934,935,932,205
|
|
20241024,100000,6337802,932,932,932,932,0
|
|
20241024,095900,6337802,932,932,932,932,0
|
|
20241024,095800,6337802,932,932,932,932,0
|
|
20241024,095700,6337802,932,932,932,932,0
|
|
20241024,095600,6337802,932,932,932,932,500
|
|
20241024,095500,5871802,932,932,932,932,4
|
|
20241024,095400,5868074,932,932,932,932,0
|
|
20241024,095300,5868074,932,932,932,932,0
|
|
20241024,095200,5868074,932,932,932,932,0
|
|
20241024,095100,5868074,932,932,932,932,0
|
|
20241024,095000,5868074,932,933,933,932,4
|
|
20241024,094900,5864345,934,934,934,934,0
|
|
20241024,094800,5864345,934,934,934,934,0
|
|
20241024,094700,5864345,934,934,934,934,0
|
|
20241024,094600,5864345,934,934,934,934,0
|
|
20241024,094500,5864345,934,934,934,934,0
|
|
20241024,094400,5864345,934,932,934,932,5
|
|
20241024,094300,5859683,933,933,933,933,3
|
|
20241024,094200,5856884,933,933,933,933,0
|
|
20241024,094100,5856884,933,933,933,933,10
|
|
20241024,094000,5847554,933,933,933,933,5
|
|
20241024,093900,5842889,930,930,930,930,0
|
|
20241024,093800,5842889,930,930,930,930,100
|
|
20241024,093700,5749889,935,935,935,935,0
|
|
20241024,093600,5749889,935,935,935,935,0
|
|
20241024,093500,5749889,935,935,935,935,0
|
|
20241024,093400,5749889,935,935,935,935,1
|
|
20241024,093300,5748954,928,928,928,928,4
|
|
20241024,093200,5745242,928,928,928,928,1
|
|
20241024,093100,5744314,935,935,935,935,0
|
|
20241024,093000,5744314,935,935,935,935,1
|
|
20241024,092900,5743379,928,928,928,928,0
|
|
20241024,092800,5743379,928,930,930,928,202
|
|
20241024,092700,5555727,935,935,935,935,1
|
|
20241024,092600,5554792,930,934,934,929,537
|
|
20241024,092500,5055414,936,936,936,936,1
|
|
20241024,092400,5054478,934,934,934,934,500
|
|
20241024,092300,4587478,936,936,936,936,1
|
|
20241024,092200,4586542,929,929,929,929,0
|
|
20241024,092100,4586542,929,929,929,929,4
|
|
20241024,092000,4582826,929,929,929,929,0
|
|
20241024,091900,4582826,929,929,929,929,0
|
|
20241024,091800,4582826,929,929,929,929,0
|
|
20241024,091700,4582826,929,929,929,929,0
|
|
20241024,091600,4582826,929,930,930,929,4
|
|
20241024,091500,4579108,930,930,930,930,0
|
|
20241024,091400,4579108,930,930,930,930,0
|
|
20241024,091300,4579108,930,930,930,930,0
|
|
20241024,091200,4579108,930,930,930,930,0
|
|
20241024,091100,4579108,930,930,930,930,1000
|
|
20241024,091000,3649108,930,931,937,930,815
|
|
20241024,090900,2890972,938,938,938,938,14
|
|
20241024,090800,2877840,938,938,938,938,1
|
|
20241024,090700,2876902,932,932,932,932,0
|
|
20241024,090600,2876902,932,932,932,932,19
|
|
20241024,090500,2859194,933,935,935,933,1434
|
|
20241024,090400,1518462,938,938,938,938,1
|
|
20241024,090300,1517524,935,936,936,935,81
|
|
20241024,090200,1441764,937,938,938,937,401
|
|
20241024,090100,1065635,943,943,943,943,201
|
|
20241024,090000,876092,938,938,938,938,934
|