681 lines
29 KiB
CSV
681 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,201800,95721129,943,943,943,943,1028
|
|
20241002,201700,95721129,943,943,943,943,0
|
|
20241002,201600,95721129,943,943,943,943,0
|
|
20241002,201500,95721129,943,943,943,943,0
|
|
20241002,201400,95721129,943,943,943,943,0
|
|
20241002,201300,95721129,943,943,943,943,0
|
|
20241002,201200,95721129,943,943,943,943,0
|
|
20241002,201100,95721129,943,943,943,943,0
|
|
20241002,201000,95721129,943,943,943,943,0
|
|
20241002,200900,95721129,943,943,943,943,0
|
|
20241002,200800,95721129,943,943,943,943,0
|
|
20241002,200700,95721129,943,943,943,943,0
|
|
20241002,200600,95721129,943,943,943,943,0
|
|
20241002,200500,95721129,943,943,943,943,0
|
|
20241002,200400,95721129,943,943,943,943,0
|
|
20241002,200300,95721129,943,943,943,943,0
|
|
20241002,200200,95721129,943,943,943,943,0
|
|
20241002,200100,95721129,943,943,943,943,0
|
|
20241002,200000,95721129,943,943,943,943,0
|
|
20241002,195900,95721129,943,943,943,943,0
|
|
20241002,195800,95721129,943,943,943,943,0
|
|
20241002,195700,95721129,943,943,943,943,0
|
|
20241002,195600,95721129,943,943,943,943,0
|
|
20241002,195500,95721129,943,943,943,943,0
|
|
20241002,195400,95721129,943,943,943,943,0
|
|
20241002,195300,95721129,943,943,943,943,0
|
|
20241002,195200,95721129,943,943,943,943,0
|
|
20241002,195100,95721129,943,943,943,943,0
|
|
20241002,195000,95721129,943,943,943,943,0
|
|
20241002,194900,95721129,943,943,943,943,0
|
|
20241002,194800,95721129,943,943,943,943,1028
|
|
20241002,194700,95721129,943,943,943,943,0
|
|
20241002,194600,95721129,943,943,943,943,0
|
|
20241002,194500,95721129,943,943,943,943,0
|
|
20241002,194400,95721129,943,943,943,943,0
|
|
20241002,194300,95721129,943,943,943,943,0
|
|
20241002,194200,95721129,943,943,943,943,0
|
|
20241002,194100,95721129,943,943,943,943,0
|
|
20241002,194000,95721129,943,943,943,943,0
|
|
20241002,193900,95721129,943,943,943,943,0
|
|
20241002,193800,95721129,943,943,943,943,0
|
|
20241002,193700,95721129,943,943,943,943,0
|
|
20241002,193600,95721129,943,943,943,943,0
|
|
20241002,193500,95721129,943,943,943,943,0
|
|
20241002,193400,95721129,943,943,943,943,0
|
|
20241002,193300,95721129,943,943,943,943,0
|
|
20241002,193200,95721129,943,943,943,943,0
|
|
20241002,193100,95721129,943,943,943,943,0
|
|
20241002,193000,95721129,943,943,943,943,0
|
|
20241002,192900,95721129,943,943,943,943,0
|
|
20241002,192800,95721129,943,943,943,943,0
|
|
20241002,192700,95721129,943,943,943,943,0
|
|
20241002,192600,95721129,943,943,943,943,0
|
|
20241002,192500,95721129,943,943,943,943,0
|
|
20241002,192400,95721129,943,943,943,943,0
|
|
20241002,192300,95721129,943,943,943,943,0
|
|
20241002,192200,95721129,943,943,943,943,0
|
|
20241002,192100,95721129,943,943,943,943,0
|
|
20241002,192000,95721129,943,943,943,943,0
|
|
20241002,191900,95721129,943,943,943,943,0
|
|
20241002,191800,95721129,943,943,943,943,1028
|
|
20241002,191700,95721129,943,943,943,943,0
|
|
20241002,191600,95721129,943,943,943,943,0
|
|
20241002,191500,95721129,943,943,943,943,0
|
|
20241002,191400,95721129,943,943,943,943,0
|
|
20241002,191300,95721129,943,943,943,943,0
|
|
20241002,191200,95721129,943,943,943,943,0
|
|
20241002,191100,95721129,943,943,943,943,0
|
|
20241002,191000,95721129,943,943,943,943,0
|
|
20241002,190900,95721129,943,943,943,943,0
|
|
20241002,190800,95721129,943,943,943,943,0
|
|
20241002,190700,95721129,943,943,943,943,0
|
|
20241002,190600,95721129,943,943,943,943,0
|
|
20241002,190500,95721129,943,943,943,943,0
|
|
20241002,190400,95721129,943,943,943,943,0
|
|
20241002,190300,95721129,943,943,943,943,0
|
|
20241002,190200,95721129,943,943,943,943,0
|
|
20241002,190100,95721129,943,943,943,943,0
|
|
20241002,190000,95721129,943,943,943,943,0
|
|
20241002,185900,95721129,943,943,943,943,0
|
|
20241002,185800,95721129,943,943,943,943,0
|
|
20241002,185700,95721129,943,943,943,943,0
|
|
20241002,185600,95721129,943,943,943,943,0
|
|
20241002,185500,95721129,943,943,943,943,0
|
|
20241002,185400,95721129,943,943,943,943,0
|
|
20241002,185300,95721129,943,943,943,943,0
|
|
20241002,185200,95721129,943,943,943,943,0
|
|
20241002,185100,95721129,943,943,943,943,0
|
|
20241002,185000,95721129,943,943,943,943,0
|
|
20241002,184900,95721129,943,943,943,943,0
|
|
20241002,184800,95721129,943,943,943,943,1028
|
|
20241002,184700,95721129,943,943,943,943,0
|
|
20241002,184600,95721129,943,943,943,943,0
|
|
20241002,184500,95721129,943,943,943,943,0
|
|
20241002,184400,95721129,943,943,943,943,0
|
|
20241002,184300,95721129,943,943,943,943,0
|
|
20241002,184200,95721129,943,943,943,943,0
|
|
20241002,184100,95721129,943,943,943,943,0
|
|
20241002,184000,95721129,943,943,943,943,0
|
|
20241002,183900,95721129,943,943,943,943,0
|
|
20241002,183800,95721129,943,943,943,943,0
|
|
20241002,183700,95721129,943,943,943,943,0
|
|
20241002,183600,95721129,943,943,943,943,0
|
|
20241002,183500,95721129,943,943,943,943,0
|
|
20241002,183400,95721129,943,943,943,943,0
|
|
20241002,183300,95721129,943,943,943,943,0
|
|
20241002,183200,95721129,943,943,943,943,0
|
|
20241002,183100,95721129,943,943,943,943,0
|
|
20241002,183000,95721129,943,943,943,943,0
|
|
20241002,182900,95721129,943,943,943,943,0
|
|
20241002,182800,95721129,943,943,943,943,0
|
|
20241002,182700,95721129,943,943,943,943,0
|
|
20241002,182600,95721129,943,943,943,943,0
|
|
20241002,182500,95721129,943,943,943,943,0
|
|
20241002,182400,95721129,943,943,943,943,0
|
|
20241002,182300,95721129,943,943,943,943,0
|
|
20241002,182200,95721129,943,943,943,943,0
|
|
20241002,182100,95721129,943,943,943,943,0
|
|
20241002,182000,95721129,943,943,943,943,0
|
|
20241002,181900,95721129,943,943,943,943,0
|
|
20241002,181800,95721129,943,943,943,943,1028
|
|
20241002,181700,95721129,943,943,943,943,0
|
|
20241002,181600,95721129,943,943,943,943,0
|
|
20241002,181500,95721129,943,943,943,943,0
|
|
20241002,181400,95721129,943,943,943,943,0
|
|
20241002,181300,95721129,943,943,943,943,0
|
|
20241002,181200,95721129,943,943,943,943,0
|
|
20241002,181100,95721129,943,943,943,943,0
|
|
20241002,181000,95721129,943,943,943,943,0
|
|
20241002,180900,95721129,943,943,943,943,0
|
|
20241002,180800,95721129,943,943,943,943,0
|
|
20241002,180700,95721129,943,943,943,943,0
|
|
20241002,180600,95721129,943,943,943,943,0
|
|
20241002,180500,95721129,943,943,943,943,0
|
|
20241002,180400,95721129,943,943,943,943,0
|
|
20241002,180300,95721129,943,943,943,943,0
|
|
20241002,180200,95721129,943,943,943,943,0
|
|
20241002,180100,95721129,943,943,943,943,0
|
|
20241002,180000,95721129,943,943,943,943,0
|
|
20241002,175900,95721129,943,943,943,943,0
|
|
20241002,175800,95721129,943,943,943,943,0
|
|
20241002,175700,95721129,943,943,943,943,0
|
|
20241002,175600,95721129,943,943,943,943,0
|
|
20241002,175500,95721129,943,943,943,943,0
|
|
20241002,175400,95721129,943,943,943,943,0
|
|
20241002,175300,95721129,943,943,943,943,0
|
|
20241002,175200,95721129,943,943,943,943,0
|
|
20241002,175100,95721129,943,943,943,943,0
|
|
20241002,175000,95721129,943,943,943,943,0
|
|
20241002,174900,95721129,943,943,943,943,0
|
|
20241002,174800,95721129,943,943,943,943,1028
|
|
20241002,174700,95721129,943,943,943,943,0
|
|
20241002,174600,95721129,943,943,943,943,0
|
|
20241002,174500,95721129,943,943,943,943,0
|
|
20241002,174400,95721129,943,943,943,943,0
|
|
20241002,174300,95721129,943,943,943,943,0
|
|
20241002,174200,95721129,943,943,943,943,0
|
|
20241002,174100,95721129,943,943,943,943,0
|
|
20241002,174000,95721129,943,943,943,943,0
|
|
20241002,173900,95721129,943,943,943,943,0
|
|
20241002,173800,95721129,943,943,943,943,0
|
|
20241002,173700,95721129,943,943,943,943,0
|
|
20241002,173600,95721129,943,943,943,943,0
|
|
20241002,173500,95721129,943,943,943,943,0
|
|
20241002,173400,95721129,943,943,943,943,0
|
|
20241002,173300,95721129,943,943,943,943,0
|
|
20241002,173200,95721129,943,943,943,943,0
|
|
20241002,173100,95721129,943,943,943,943,0
|
|
20241002,173000,95721129,943,943,943,943,0
|
|
20241002,172900,95721129,943,943,943,943,0
|
|
20241002,172800,95721129,943,943,943,943,0
|
|
20241002,172700,95721129,943,943,943,943,0
|
|
20241002,172600,95721129,943,943,943,943,0
|
|
20241002,172500,95721129,943,943,943,943,0
|
|
20241002,172400,95721129,943,943,943,943,0
|
|
20241002,172300,95721129,943,943,943,943,0
|
|
20241002,172200,95721129,943,943,943,943,0
|
|
20241002,172100,95721129,943,943,943,943,0
|
|
20241002,172000,95721129,943,943,943,943,0
|
|
20241002,171900,95721129,943,943,943,943,0
|
|
20241002,171800,95721129,943,943,943,943,1028
|
|
20241002,171700,95721129,943,943,943,943,0
|
|
20241002,171600,95721129,943,943,943,943,0
|
|
20241002,171500,95721129,943,943,943,943,0
|
|
20241002,171400,95721129,943,943,943,943,0
|
|
20241002,171300,95721129,943,943,943,943,0
|
|
20241002,171200,95721129,943,943,943,943,0
|
|
20241002,171100,95721129,943,943,943,943,0
|
|
20241002,171000,95721129,943,943,943,943,0
|
|
20241002,170900,95721129,943,943,943,943,0
|
|
20241002,170800,95721129,943,943,943,943,0
|
|
20241002,170700,95721129,943,943,943,943,0
|
|
20241002,170600,95721129,943,943,943,943,0
|
|
20241002,170500,95721129,943,943,943,943,0
|
|
20241002,170400,95721129,943,943,943,943,0
|
|
20241002,170300,95721129,943,943,943,943,0
|
|
20241002,170200,95721129,943,943,943,943,0
|
|
20241002,170100,95721129,943,943,943,943,0
|
|
20241002,170000,95721129,943,943,943,943,0
|
|
20241002,165900,95721129,943,943,943,943,0
|
|
20241002,165800,95721129,943,943,943,943,0
|
|
20241002,165700,95721129,943,943,943,943,0
|
|
20241002,165600,95721129,943,943,943,943,0
|
|
20241002,165500,95721129,943,943,943,943,0
|
|
20241002,165400,95721129,943,943,943,943,0
|
|
20241002,165300,95721129,943,943,943,943,0
|
|
20241002,165200,95721129,943,943,943,943,0
|
|
20241002,165100,95721129,943,943,943,943,0
|
|
20241002,165000,95721129,943,943,943,943,0
|
|
20241002,164900,95721129,943,943,943,943,0
|
|
20241002,164800,95721129,943,943,943,943,1028
|
|
20241002,164700,95721129,943,943,943,943,0
|
|
20241002,164600,95721129,943,943,943,943,0
|
|
20241002,164500,95721129,943,943,943,943,0
|
|
20241002,164400,95721129,943,943,943,943,0
|
|
20241002,164300,95721129,943,943,943,943,0
|
|
20241002,164200,95721129,943,943,943,943,0
|
|
20241002,164100,95721129,943,943,943,943,0
|
|
20241002,164000,95721129,943,943,943,943,0
|
|
20241002,163900,95721129,943,943,943,943,0
|
|
20241002,163800,95721129,943,943,943,943,0
|
|
20241002,163700,95721129,943,943,943,943,0
|
|
20241002,163600,95721129,943,943,943,943,0
|
|
20241002,163500,95721129,943,943,943,943,0
|
|
20241002,163400,95721129,943,943,943,943,0
|
|
20241002,163300,95721129,943,943,943,943,0
|
|
20241002,163200,95721129,943,943,943,943,0
|
|
20241002,163100,95721129,943,943,943,943,0
|
|
20241002,163000,95721129,943,943,943,943,0
|
|
20241002,162900,95721129,943,943,943,943,0
|
|
20241002,162800,95721129,943,943,943,943,0
|
|
20241002,162700,95721129,943,943,943,943,0
|
|
20241002,162600,95721129,943,943,943,943,0
|
|
20241002,162500,95721129,943,943,943,943,0
|
|
20241002,162400,95721129,943,943,943,943,0
|
|
20241002,162300,95721129,943,943,943,943,0
|
|
20241002,162200,95721129,943,943,943,943,0
|
|
20241002,162100,95721129,943,943,943,943,0
|
|
20241002,162000,95721129,943,943,943,943,0
|
|
20241002,161900,95721129,943,943,943,943,0
|
|
20241002,161800,95721129,943,943,943,943,1028
|
|
20241002,161700,95721129,943,943,943,943,0
|
|
20241002,161600,95721129,943,943,943,943,0
|
|
20241002,161500,95721129,943,943,943,943,0
|
|
20241002,161400,95721129,943,943,943,943,0
|
|
20241002,161300,95721129,943,943,943,943,0
|
|
20241002,161200,95721129,943,943,943,943,0
|
|
20241002,161100,95721129,943,943,943,943,0
|
|
20241002,161000,95721129,943,943,943,943,0
|
|
20241002,160900,95721129,943,943,943,943,0
|
|
20241002,160800,95721129,943,943,943,943,0
|
|
20241002,160700,95721129,943,943,943,943,0
|
|
20241002,160600,95721129,943,943,943,943,0
|
|
20241002,160500,95721129,943,943,943,943,0
|
|
20241002,160400,95721129,943,943,943,943,0
|
|
20241002,160300,95721129,943,943,943,943,0
|
|
20241002,160200,95721129,943,943,943,943,0
|
|
20241002,160100,95721129,943,943,943,943,0
|
|
20241002,160000,95721129,943,943,943,943,0
|
|
20241002,155900,95721129,943,943,943,943,0
|
|
20241002,155800,95721129,943,943,943,943,0
|
|
20241002,155700,95721129,943,943,943,943,0
|
|
20241002,155600,95721129,943,943,943,943,0
|
|
20241002,155500,95721129,943,943,943,943,0
|
|
20241002,155400,95721129,943,943,943,943,0
|
|
20241002,155300,95721129,943,943,943,943,0
|
|
20241002,155200,95721129,943,943,943,943,0
|
|
20241002,155100,95721129,943,943,943,943,0
|
|
20241002,155000,95721129,943,943,943,943,0
|
|
20241002,154900,95721129,943,943,943,943,0
|
|
20241002,154800,95721129,943,943,943,943,1028
|
|
20241002,154700,95721129,943,943,943,943,0
|
|
20241002,154600,95721129,943,943,943,943,0
|
|
20241002,154500,95721129,943,943,943,943,0
|
|
20241002,154400,95721129,943,943,943,943,0
|
|
20241002,154300,95721129,943,943,943,943,0
|
|
20241002,154200,95721129,943,943,943,943,0
|
|
20241002,154100,95721129,943,943,943,943,0
|
|
20241002,154000,95721129,943,943,943,943,0
|
|
20241002,153900,95721129,943,943,943,943,0
|
|
20241002,153800,95721129,943,943,943,943,0
|
|
20241002,153700,95721129,943,943,943,943,0
|
|
20241002,153600,95721129,943,943,943,943,0
|
|
20241002,153500,95721129,943,943,943,943,0
|
|
20241002,153400,95721129,943,943,943,943,0
|
|
20241002,153300,95721129,943,943,943,943,0
|
|
20241002,153200,95721129,943,943,943,943,0
|
|
20241002,153100,95721129,943,943,943,943,0
|
|
20241002,153000,95721129,943,943,943,943,1028
|
|
20241002,152900,94751725,943,943,943,943,0
|
|
20241002,152800,94751725,943,943,943,943,0
|
|
20241002,152700,94751725,943,943,943,943,0
|
|
20241002,152600,94751725,943,943,943,943,0
|
|
20241002,152500,94751725,943,943,943,943,0
|
|
20241002,152400,94751725,943,943,943,943,0
|
|
20241002,152300,94751725,943,943,943,943,0
|
|
20241002,152200,94751725,943,943,943,943,0
|
|
20241002,152100,94751725,943,943,943,943,0
|
|
20241002,152000,94751725,943,943,943,943,0
|
|
20241002,151900,94751725,943,942,943,942,414
|
|
20241002,151800,94361410,942,943,943,942,1432
|
|
20241002,151700,93011121,945,945,945,945,0
|
|
20241002,151600,93011121,945,945,945,945,0
|
|
20241002,151500,93011121,945,945,945,945,1
|
|
20241002,151400,93010176,944,944,944,944,0
|
|
20241002,151300,93010176,944,944,944,944,0
|
|
20241002,151200,93010176,944,944,944,944,0
|
|
20241002,151100,93010176,944,944,944,944,0
|
|
20241002,151000,93010176,944,944,944,944,214
|
|
20241002,150900,92808160,944,944,944,944,86
|
|
20241002,150800,92726976,943,943,943,943,0
|
|
20241002,150700,92726976,943,943,943,943,0
|
|
20241002,150600,92726976,943,943,943,943,87
|
|
20241002,150500,92644935,943,943,943,943,35
|
|
20241002,150400,92611930,942,942,942,942,152
|
|
20241002,150300,92468746,945,942,945,942,684
|
|
20241002,150200,91824415,942,942,942,942,500
|
|
20241002,150100,91353415,942,945,945,942,149
|
|
20241002,150000,91212934,942,942,942,942,0
|
|
20241002,145900,91212934,942,942,942,942,0
|
|
20241002,145800,91212934,942,945,945,942,491
|
|
20241002,145700,90750409,942,942,942,942,0
|
|
20241002,145600,90750409,942,943,943,942,2020
|
|
20241002,145500,88846352,944,944,944,944,0
|
|
20241002,145400,88846352,944,945,945,944,218
|
|
20241002,145300,88640559,944,944,944,944,0
|
|
20241002,145200,88640559,944,944,944,944,83
|
|
20241002,145100,88562207,944,944,944,944,0
|
|
20241002,145000,88562207,944,944,944,944,0
|
|
20241002,144900,88562207,944,944,944,944,0
|
|
20241002,144800,88562207,944,944,944,944,1
|
|
20241002,144700,88561263,943,943,943,943,0
|
|
20241002,144600,88561263,943,943,943,943,0
|
|
20241002,144500,88561263,943,943,943,943,0
|
|
20241002,144400,88561263,943,943,943,943,1
|
|
20241002,144300,88560320,945,945,945,945,0
|
|
20241002,144200,88560320,945,945,945,945,0
|
|
20241002,144100,88560320,945,945,945,945,55
|
|
20241002,144000,88508345,945,945,945,945,3
|
|
20241002,143900,88505510,945,945,945,945,3
|
|
20241002,143800,88502675,945,945,945,945,0
|
|
20241002,143700,88502675,945,943,945,943,241
|
|
20241002,143600,88275408,943,943,943,943,761
|
|
20241002,143500,87557785,943,943,943,943,0
|
|
20241002,143400,87557785,943,943,943,943,0
|
|
20241002,143300,87557785,943,943,943,943,0
|
|
20241002,143200,87557785,943,943,943,943,147
|
|
20241002,143100,87419164,943,943,943,943,0
|
|
20241002,143000,87419164,943,943,943,943,0
|
|
20241002,142900,87419164,943,943,943,943,0
|
|
20241002,142800,87419164,943,943,943,943,0
|
|
20241002,142700,87419164,943,943,943,943,1
|
|
20241002,142600,87418221,943,943,943,943,0
|
|
20241002,142500,87418221,943,943,943,943,86
|
|
20241002,142400,87337123,943,942,943,942,152
|
|
20241002,142300,87193923,942,942,942,942,1
|
|
20241002,142200,87192981,943,943,943,943,0
|
|
20241002,142100,87192981,943,943,943,943,0
|
|
20241002,142000,87192981,943,943,943,943,0
|
|
20241002,141900,87192981,943,943,943,943,21
|
|
20241002,141800,87173178,942,942,942,942,15
|
|
20241002,141700,87159048,942,942,942,942,0
|
|
20241002,141600,87159048,942,942,942,942,1573
|
|
20241002,141500,85677282,943,945,945,943,1964
|
|
20241002,141400,83824964,944,944,944,944,0
|
|
20241002,141300,83824964,944,944,944,944,0
|
|
20241002,141200,83824964,944,944,944,944,20
|
|
20241002,141100,83806084,944,944,944,944,0
|
|
20241002,141000,83806084,944,944,944,944,0
|
|
20241002,140900,83806084,944,944,944,944,0
|
|
20241002,140800,83806084,944,944,944,944,17
|
|
20241002,140700,83790036,944,944,944,944,0
|
|
20241002,140600,83790036,944,944,944,944,12
|
|
20241002,140500,83778708,944,944,944,944,13
|
|
20241002,140400,83766436,944,944,944,944,0
|
|
20241002,140300,83766436,944,944,944,944,0
|
|
20241002,140200,83766436,944,944,944,944,9
|
|
20241002,140100,83757940,943,943,943,943,0
|
|
20241002,140000,83757940,943,943,943,943,0
|
|
20241002,135900,83757940,943,943,943,943,63
|
|
20241002,135800,83698531,943,943,943,943,0
|
|
20241002,135700,83698531,943,943,943,943,5000
|
|
20241002,135600,78983531,943,943,943,943,28
|
|
20241002,135500,78957127,942,942,942,942,0
|
|
20241002,135400,78957127,942,942,942,942,0
|
|
20241002,135300,78957127,942,943,943,942,2501
|
|
20241002,135200,76598881,944,944,944,944,4
|
|
20241002,135100,76595105,943,943,943,943,0
|
|
20241002,135000,76595105,943,943,943,943,0
|
|
20241002,134900,76595105,943,943,943,943,0
|
|
20241002,134800,76595105,943,943,943,943,56
|
|
20241002,134700,76542297,942,942,942,942,0
|
|
20241002,134600,76542297,942,942,942,942,25
|
|
20241002,134500,76518747,943,943,943,943,1
|
|
20241002,134400,76517804,945,945,945,945,0
|
|
20241002,134300,76517804,945,945,945,945,0
|
|
20241002,134200,76517804,945,945,945,945,0
|
|
20241002,134100,76517804,945,945,945,945,0
|
|
20241002,134000,76517804,945,945,945,945,0
|
|
20241002,133900,76517804,945,945,945,945,0
|
|
20241002,133800,76517804,945,945,945,945,0
|
|
20241002,133700,76517804,945,945,945,945,0
|
|
20241002,133600,76517804,945,945,945,945,1
|
|
20241002,133500,76516859,942,942,942,942,0
|
|
20241002,133400,76516859,942,942,942,942,0
|
|
20241002,133300,76516859,942,942,942,942,0
|
|
20241002,133200,76516859,942,942,942,942,100
|
|
20241002,133100,76422659,946,946,946,946,0
|
|
20241002,133000,76422659,946,946,946,946,0
|
|
20241002,132900,76422659,946,946,946,946,1
|
|
20241002,132800,76421713,942,942,942,942,0
|
|
20241002,132700,76421713,942,942,942,942,0
|
|
20241002,132600,76421713,942,942,942,942,0
|
|
20241002,132500,76421713,942,942,942,942,0
|
|
20241002,132400,76421713,942,942,942,942,0
|
|
20241002,132300,76421713,942,942,942,942,0
|
|
20241002,132200,76421713,942,942,942,942,25
|
|
20241002,132100,76398163,941,941,941,941,0
|
|
20241002,132000,76398163,941,941,941,941,0
|
|
20241002,131900,76398163,941,941,941,941,100
|
|
20241002,131800,76304063,941,942,942,941,2000
|
|
20241002,131700,74420163,946,946,946,946,2
|
|
20241002,131600,74418271,942,942,942,942,0
|
|
20241002,131500,74418271,942,942,942,942,0
|
|
20241002,131400,74418271,942,942,942,942,50
|
|
20241002,131300,74371171,946,946,946,946,0
|
|
20241002,131200,74371171,946,946,946,946,0
|
|
20241002,131100,74371171,946,946,946,946,0
|
|
20241002,131000,74371171,946,946,946,946,0
|
|
20241002,130900,74371171,946,946,946,946,0
|
|
20241002,130800,74371171,946,946,946,946,0
|
|
20241002,130700,74371171,946,946,946,946,0
|
|
20241002,130600,74371171,946,946,946,946,377
|
|
20241002,130500,74014529,942,942,942,942,0
|
|
20241002,130400,74014529,942,942,942,942,0
|
|
20241002,130300,74014529,942,942,942,942,0
|
|
20241002,130200,74014529,942,942,942,942,0
|
|
20241002,130100,74014529,942,942,942,942,0
|
|
20241002,130000,74014529,942,942,942,942,0
|
|
20241002,125900,74014529,942,942,942,942,0
|
|
20241002,125800,74014529,942,945,945,942,1443
|
|
20241002,125700,72650924,946,945,946,945,115
|
|
20241002,125600,72542246,945,945,945,945,0
|
|
20241002,125500,72542246,945,945,945,945,0
|
|
20241002,125400,72542246,945,945,945,945,0
|
|
20241002,125300,72542246,945,945,945,945,0
|
|
20241002,125200,72542246,945,945,945,945,0
|
|
20241002,125100,72542246,945,945,945,945,0
|
|
20241002,125000,72542246,945,945,945,945,0
|
|
20241002,124900,72542246,945,945,945,945,0
|
|
20241002,124800,72542246,945,945,945,945,13
|
|
20241002,124700,72529961,946,946,946,946,7
|
|
20241002,124600,72523339,946,946,946,946,0
|
|
20241002,124500,72523339,946,946,946,946,0
|
|
20241002,124400,72523339,946,946,946,946,0
|
|
20241002,124300,72523339,946,946,946,946,70
|
|
20241002,124200,72457119,946,946,946,946,41
|
|
20241002,124100,72418333,946,946,946,946,0
|
|
20241002,124000,72418333,946,946,946,946,0
|
|
20241002,123900,72418333,946,946,946,946,0
|
|
20241002,123800,72418333,946,946,946,946,0
|
|
20241002,123700,72418333,946,946,946,946,0
|
|
20241002,123600,72418333,946,946,946,946,0
|
|
20241002,123500,72418333,946,946,946,946,0
|
|
20241002,123400,72418333,946,946,946,946,20
|
|
20241002,123300,72399413,947,947,947,947,0
|
|
20241002,123200,72399413,947,947,947,947,0
|
|
20241002,123100,72399413,947,947,947,947,0
|
|
20241002,123000,72399413,947,947,947,947,0
|
|
20241002,122900,72399413,947,947,947,947,0
|
|
20241002,122800,72399413,947,947,947,947,0
|
|
20241002,122700,72399413,947,947,947,947,50
|
|
20241002,122600,72352063,947,947,947,947,0
|
|
20241002,122500,72352063,947,947,947,947,107
|
|
20241002,122400,72250734,947,947,947,947,0
|
|
20241002,122300,72250734,947,947,947,947,0
|
|
20241002,122200,72250734,947,947,947,947,0
|
|
20241002,122100,72250734,947,947,947,947,0
|
|
20241002,122000,72250734,947,947,947,947,0
|
|
20241002,121900,72250734,947,947,947,947,2
|
|
20241002,121800,72248840,947,947,947,947,0
|
|
20241002,121700,72248840,947,947,947,947,0
|
|
20241002,121600,72248840,947,947,947,947,0
|
|
20241002,121500,72248840,947,947,947,947,0
|
|
20241002,121400,72248840,947,947,947,947,195
|
|
20241002,121300,72064175,941,941,941,941,0
|
|
20241002,121200,72064175,941,946,946,941,101
|
|
20241002,121100,71968634,946,946,946,946,0
|
|
20241002,121000,71968634,946,946,946,946,16
|
|
20241002,120900,71953498,944,944,944,944,0
|
|
20241002,120800,71953498,944,944,944,944,0
|
|
20241002,120700,71953498,944,944,944,944,57
|
|
20241002,120600,71899690,944,944,944,944,207
|
|
20241002,120500,71704282,944,944,944,944,0
|
|
20241002,120400,71704282,944,944,944,944,199
|
|
20241002,120300,71516426,944,944,944,944,70
|
|
20241002,120200,71450346,944,944,944,944,0
|
|
20241002,120100,71450346,944,944,944,944,200
|
|
20241002,120000,71261546,940,940,940,940,3500
|
|
20241002,115900,67971546,944,944,944,944,0
|
|
20241002,115800,67971546,944,944,944,944,0
|
|
20241002,115700,67971546,944,944,944,944,0
|
|
20241002,115600,67971546,944,944,944,944,0
|
|
20241002,115500,67971546,944,944,944,944,0
|
|
20241002,115400,67971546,944,944,944,944,0
|
|
20241002,115300,67971546,944,940,944,940,205
|
|
20241002,115200,67778826,944,944,944,944,0
|
|
20241002,115100,67778826,944,944,944,944,1
|
|
20241002,115000,67777882,940,940,940,940,0
|
|
20241002,114900,67777882,940,940,940,940,0
|
|
20241002,114800,67777882,940,940,940,940,0
|
|
20241002,114700,67777882,940,940,940,940,0
|
|
20241002,114600,67777882,940,940,940,940,0
|
|
20241002,114500,67777882,940,940,940,940,0
|
|
20241002,114400,67777882,940,940,940,940,0
|
|
20241002,114300,67777882,940,940,940,940,0
|
|
20241002,114200,67777882,940,940,940,940,0
|
|
20241002,114100,67777882,940,940,940,940,0
|
|
20241002,114000,67777882,940,940,940,940,0
|
|
20241002,113900,67777882,940,940,940,940,0
|
|
20241002,113800,67777882,940,941,941,940,3516
|
|
20241002,113700,64472453,941,941,941,941,0
|
|
20241002,113600,64472453,941,941,941,941,0
|
|
20241002,113500,64472453,941,941,941,941,0
|
|
20241002,113400,64472453,941,941,941,941,0
|
|
20241002,113300,64472453,941,941,941,941,3029
|
|
20241002,113200,61622164,942,942,942,942,217
|
|
20241002,113100,61417750,942,942,942,942,0
|
|
20241002,113000,61417750,942,942,942,942,0
|
|
20241002,112900,61417750,942,942,942,942,810
|
|
20241002,112800,60654730,943,947,947,943,3513
|
|
20241002,112700,57334579,947,947,947,947,0
|
|
20241002,112600,57334579,947,947,947,947,0
|
|
20241002,112500,57334579,947,947,947,947,0
|
|
20241002,112400,57334579,947,947,947,947,1292
|
|
20241002,112300,56111055,947,947,947,947,0
|
|
20241002,112200,56111055,947,947,947,947,0
|
|
20241002,112100,56111055,947,949,949,947,275
|
|
20241002,112000,55850470,954,954,954,954,0
|
|
20241002,111900,55850470,954,954,954,954,0
|
|
20241002,111800,55850470,954,954,954,954,0
|
|
20241002,111700,55850470,954,954,954,954,0
|
|
20241002,111600,55850470,954,954,954,954,2
|
|
20241002,111500,55848562,948,948,948,948,0
|
|
20241002,111400,55848562,948,948,948,948,0
|
|
20241002,111300,55848562,948,948,948,948,0
|
|
20241002,111200,55848562,948,948,948,948,0
|
|
20241002,111100,55848562,948,948,948,948,0
|
|
20241002,111000,55848562,948,954,954,948,13
|
|
20241002,110900,55836178,954,954,954,954,10
|
|
20241002,110800,55826638,954,954,954,954,0
|
|
20241002,110700,55826638,954,954,954,954,0
|
|
20241002,110600,55826638,954,954,954,954,0
|
|
20241002,110500,55826638,954,954,954,954,0
|
|
20241002,110400,55826638,954,954,954,954,9
|
|
20241002,110300,55818052,954,954,954,954,0
|
|
20241002,110200,55818052,954,954,954,954,0
|
|
20241002,110100,55818052,954,954,954,954,0
|
|
20241002,110000,55818052,954,954,954,954,2
|
|
20241002,105900,55816144,954,954,954,954,0
|
|
20241002,105800,55816144,954,954,954,954,5
|
|
20241002,105700,55811374,954,954,954,954,0
|
|
20241002,105600,55811374,954,954,954,954,0
|
|
20241002,105500,55811374,954,954,954,954,150
|
|
20241002,105400,55668274,954,954,954,954,1
|
|
20241002,105300,55667320,953,953,953,953,0
|
|
20241002,105200,55667320,953,947,953,947,5
|
|
20241002,105100,55662579,947,947,947,947,250
|
|
20241002,105000,55425829,947,947,947,947,0
|
|
20241002,104900,55425829,947,947,947,947,0
|
|
20241002,104800,55425829,947,947,947,947,0
|
|
20241002,104700,55425829,947,947,947,947,0
|
|
20241002,104600,55425829,947,947,947,947,1
|
|
20241002,104500,55424882,954,954,954,954,0
|
|
20241002,104400,55424882,954,954,954,954,0
|
|
20241002,104300,55424882,954,954,954,954,0
|
|
20241002,104200,55424882,954,954,954,954,0
|
|
20241002,104100,55424882,954,952,954,952,3
|
|
20241002,104000,55422024,947,947,947,947,1872
|
|
20241002,103900,53649240,947,947,947,947,253
|
|
20241002,103800,53409649,947,947,947,947,152
|
|
20241002,103700,53265705,946,948,948,946,408
|
|
20241002,103600,52879329,947,947,947,947,0
|
|
20241002,103500,52879329,947,947,947,947,0
|
|
20241002,103400,52879329,947,950,950,947,81
|
|
20241002,103300,52802567,951,951,951,951,22
|
|
20241002,103200,52781645,951,951,951,951,0
|
|
20241002,103100,52781645,951,951,951,951,0
|
|
20241002,103000,52781645,951,951,951,951,0
|
|
20241002,102900,52781645,951,951,951,951,0
|
|
20241002,102800,52781645,951,951,951,951,243
|
|
20241002,102700,52550552,946,951,951,946,1139
|
|
20241002,102600,51472405,955,955,955,955,10
|
|
20241002,102500,51462855,956,952,956,952,2342
|
|
20241002,102400,49228788,946,946,946,946,0
|
|
20241002,102300,49228788,946,946,946,946,0
|
|
20241002,102200,49228788,946,946,946,946,0
|
|
20241002,102100,49228788,946,946,946,946,0
|
|
20241002,102000,49228788,946,946,946,946,0
|
|
20241002,101900,49228788,946,946,946,946,0
|
|
20241002,101800,49228788,946,946,946,946,0
|
|
20241002,101700,49228788,946,946,946,946,0
|
|
20241002,101600,49228788,946,946,946,946,0
|
|
20241002,101500,49228788,946,946,946,946,0
|
|
20241002,101400,49228788,946,946,946,946,0
|
|
20241002,101300,49228788,946,950,950,946,700
|
|
20241002,101200,48566506,952,952,952,952,11
|
|
20241002,101100,48556034,952,952,952,952,0
|
|
20241002,101000,48556034,952,952,952,952,0
|
|
20241002,100900,48556034,952,952,952,952,2
|
|
20241002,100800,48554130,949,949,949,949,65
|
|
20241002,100700,48492445,950,950,950,950,1000
|
|
20241002,100600,47542445,949,949,949,949,0
|
|
20241002,100500,47542445,949,949,949,949,0
|
|
20241002,100400,47542445,949,949,949,949,1
|
|
20241002,100300,47541496,949,949,949,949,500
|
|
20241002,100200,47066996,949,949,949,949,0
|
|
20241002,100100,47066996,949,949,949,949,0
|
|
20241002,100000,47066996,949,949,949,949,1445
|
|
20241002,095900,45695691,949,949,949,949,0
|
|
20241002,095800,45695691,949,951,951,949,762
|
|
20241002,095700,44971740,955,955,955,955,0
|
|
20241002,095600,44971740,955,955,955,955,3
|
|
20241002,095500,44968875,955,955,955,955,2000
|
|
20241002,095400,43058875,955,955,955,955,0
|
|
20241002,095300,43058875,955,955,955,955,0
|
|
20241002,095200,43058875,955,955,955,955,0
|
|
20241002,095100,43058875,955,955,955,955,0
|
|
20241002,095000,43058875,955,955,955,955,0
|
|
20241002,094900,43058875,955,955,955,955,0
|
|
20241002,094800,43058875,955,955,955,955,0
|
|
20241002,094700,43058875,955,955,955,955,2
|
|
20241002,094600,43056965,955,955,955,955,20
|
|
20241002,094500,43037865,955,955,955,955,2
|
|
20241002,094400,43035955,955,950,955,950,3303
|
|
20241002,094300,39885662,950,950,950,950,0
|
|
20241002,094200,39885662,950,950,950,950,0
|
|
20241002,094100,39885662,950,950,950,950,1
|
|
20241002,094000,39884712,951,951,951,951,0
|
|
20241002,093900,39884712,951,951,951,951,0
|
|
20241002,093800,39884712,951,951,951,951,2
|
|
20241002,093700,39882810,949,949,949,949,0
|
|
20241002,093600,39882810,949,949,949,949,3923
|
|
20241002,093500,36159883,950,950,950,950,0
|
|
20241002,093400,36159883,950,950,950,950,0
|
|
20241002,093300,36159883,950,950,950,950,14
|
|
20241002,093200,36146583,949,949,949,949,0
|
|
20241002,093100,36146583,949,949,949,949,0
|
|
20241002,093000,36146583,949,949,949,949,0
|
|
20241002,092900,36146583,949,950,950,949,155
|
|
20241002,092800,35999353,955,955,955,955,1
|
|
20241002,092700,35998398,952,952,952,952,0
|
|
20241002,092600,35998398,952,952,952,952,0
|
|
20241002,092500,35998398,952,949,952,949,86
|
|
20241002,092400,35916721,948,948,948,948,685
|
|
20241002,092300,35267341,948,948,948,948,694
|
|
20241002,092200,34609429,948,948,948,948,0
|
|
20241002,092100,34609429,948,948,948,948,238
|
|
20241002,092000,34383805,948,948,948,948,0
|
|
20241002,091900,34383805,948,948,948,948,0
|
|
20241002,091800,34383805,948,948,948,948,0
|
|
20241002,091700,34383805,948,948,948,948,1134
|
|
20241002,091600,33308773,948,948,948,948,100
|
|
20241002,091500,33213973,948,948,948,948,300
|
|
20241002,091400,32929573,941,941,941,941,24862
|
|
20241002,091300,9534431,941,941,941,940,2425
|
|
20241002,091200,7252515,940,940,940,940,318
|
|
20241002,091100,6953595,940,941,941,940,1230
|
|
20241002,091000,5796241,942,942,942,942,201
|
|
20241002,090900,5606899,943,945,945,943,221
|
|
20241002,090800,5398290,948,949,949,946,123
|
|
20241002,090700,5281716,949,949,949,949,8
|
|
20241002,090600,5274124,943,943,943,943,0
|
|
20241002,090500,5274124,943,943,943,943,3
|
|
20241002,090400,5271295,949,949,949,949,0
|
|
20241002,090300,5271295,949,950,950,949,3383
|
|
20241002,090200,2057451,950,950,950,950,25
|
|
20241002,090100,2033701,950,950,950,950,1010
|
|
20241002,090000,1074201,950,963,963,950,1130
|