681 lines
29 KiB
CSV
681 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,201800,73452431,932,932,932,932,532
|
|
20241024,201700,73452431,932,932,932,932,0
|
|
20241024,201600,73452431,932,932,932,932,0
|
|
20241024,201500,73452431,932,932,932,932,0
|
|
20241024,201400,73452431,932,932,932,932,0
|
|
20241024,201300,73452431,932,932,932,932,0
|
|
20241024,201200,73452431,932,932,932,932,0
|
|
20241024,201100,73452431,932,932,932,932,0
|
|
20241024,201000,73452431,932,932,932,932,0
|
|
20241024,200900,73452431,932,932,932,932,0
|
|
20241024,200800,73452431,932,932,932,932,0
|
|
20241024,200700,73452431,932,932,932,932,0
|
|
20241024,200600,73452431,932,932,932,932,0
|
|
20241024,200500,73452431,932,932,932,932,0
|
|
20241024,200400,73452431,932,932,932,932,0
|
|
20241024,200300,73452431,932,932,932,932,0
|
|
20241024,200200,73452431,932,932,932,932,0
|
|
20241024,200100,73452431,932,932,932,932,0
|
|
20241024,200000,73452431,932,932,932,932,0
|
|
20241024,195900,73452431,932,932,932,932,0
|
|
20241024,195800,73452431,932,932,932,932,0
|
|
20241024,195700,73452431,932,932,932,932,0
|
|
20241024,195600,73452431,932,932,932,932,0
|
|
20241024,195500,73452431,932,932,932,932,0
|
|
20241024,195400,73452431,932,932,932,932,0
|
|
20241024,195300,73452431,932,932,932,932,0
|
|
20241024,195200,73452431,932,932,932,932,0
|
|
20241024,195100,73452431,932,932,932,932,0
|
|
20241024,195000,73452431,932,932,932,932,0
|
|
20241024,194900,73452431,932,932,932,932,0
|
|
20241024,194800,73452431,932,932,932,932,532
|
|
20241024,194700,73452431,932,932,932,932,0
|
|
20241024,194600,73452431,932,932,932,932,0
|
|
20241024,194500,73452431,932,932,932,932,0
|
|
20241024,194400,73452431,932,932,932,932,0
|
|
20241024,194300,73452431,932,932,932,932,0
|
|
20241024,194200,73452431,932,932,932,932,0
|
|
20241024,194100,73452431,932,932,932,932,0
|
|
20241024,194000,73452431,932,932,932,932,0
|
|
20241024,193900,73452431,932,932,932,932,0
|
|
20241024,193800,73452431,932,932,932,932,0
|
|
20241024,193700,73452431,932,932,932,932,0
|
|
20241024,193600,73452431,932,932,932,932,0
|
|
20241024,193500,73452431,932,932,932,932,0
|
|
20241024,193400,73452431,932,932,932,932,0
|
|
20241024,193300,73452431,932,932,932,932,0
|
|
20241024,193200,73452431,932,932,932,932,0
|
|
20241024,193100,73452431,932,932,932,932,0
|
|
20241024,193000,73452431,932,932,932,932,0
|
|
20241024,192900,73452431,932,932,932,932,0
|
|
20241024,192800,73452431,932,932,932,932,0
|
|
20241024,192700,73452431,932,932,932,932,0
|
|
20241024,192600,73452431,932,932,932,932,0
|
|
20241024,192500,73452431,932,932,932,932,0
|
|
20241024,192400,73452431,932,932,932,932,0
|
|
20241024,192300,73452431,932,932,932,932,0
|
|
20241024,192200,73452431,932,932,932,932,0
|
|
20241024,192100,73452431,932,932,932,932,0
|
|
20241024,192000,73452431,932,932,932,932,0
|
|
20241024,191900,73452431,932,932,932,932,0
|
|
20241024,191800,73452431,932,932,932,932,532
|
|
20241024,191700,73452431,932,932,932,932,0
|
|
20241024,191600,73452431,932,932,932,932,0
|
|
20241024,191500,73452431,932,932,932,932,0
|
|
20241024,191400,73452431,932,932,932,932,0
|
|
20241024,191300,73452431,932,932,932,932,0
|
|
20241024,191200,73452431,932,932,932,932,0
|
|
20241024,191100,73452431,932,932,932,932,0
|
|
20241024,191000,73452431,932,932,932,932,0
|
|
20241024,190900,73452431,932,932,932,932,0
|
|
20241024,190800,73452431,932,932,932,932,0
|
|
20241024,190700,73452431,932,932,932,932,0
|
|
20241024,190600,73452431,932,932,932,932,0
|
|
20241024,190500,73452431,932,932,932,932,0
|
|
20241024,190400,73452431,932,932,932,932,0
|
|
20241024,190300,73452431,932,932,932,932,0
|
|
20241024,190200,73452431,932,932,932,932,0
|
|
20241024,190100,73452431,932,932,932,932,0
|
|
20241024,190000,73452431,932,932,932,932,0
|
|
20241024,185900,73452431,932,932,932,932,0
|
|
20241024,185800,73452431,932,932,932,932,0
|
|
20241024,185700,73452431,932,932,932,932,0
|
|
20241024,185600,73452431,932,932,932,932,0
|
|
20241024,185500,73452431,932,932,932,932,0
|
|
20241024,185400,73452431,932,932,932,932,0
|
|
20241024,185300,73452431,932,932,932,932,0
|
|
20241024,185200,73452431,932,932,932,932,0
|
|
20241024,185100,73452431,932,932,932,932,0
|
|
20241024,185000,73452431,932,932,932,932,0
|
|
20241024,184900,73452431,932,932,932,932,0
|
|
20241024,184800,73452431,932,932,932,932,532
|
|
20241024,184700,73452431,932,932,932,932,0
|
|
20241024,184600,73452431,932,932,932,932,0
|
|
20241024,184500,73452431,932,932,932,932,0
|
|
20241024,184400,73452431,932,932,932,932,0
|
|
20241024,184300,73452431,932,932,932,932,0
|
|
20241024,184200,73452431,932,932,932,932,0
|
|
20241024,184100,73452431,932,932,932,932,0
|
|
20241024,184000,73452431,932,932,932,932,0
|
|
20241024,183900,73452431,932,932,932,932,0
|
|
20241024,183800,73452431,932,932,932,932,0
|
|
20241024,183700,73452431,932,932,932,932,0
|
|
20241024,183600,73452431,932,932,932,932,0
|
|
20241024,183500,73452431,932,932,932,932,0
|
|
20241024,183400,73452431,932,932,932,932,0
|
|
20241024,183300,73452431,932,932,932,932,0
|
|
20241024,183200,73452431,932,932,932,932,0
|
|
20241024,183100,73452431,932,932,932,932,0
|
|
20241024,183000,73452431,932,932,932,932,0
|
|
20241024,182900,73452431,932,932,932,932,0
|
|
20241024,182800,73452431,932,932,932,932,0
|
|
20241024,182700,73452431,932,932,932,932,0
|
|
20241024,182600,73452431,932,932,932,932,0
|
|
20241024,182500,73452431,932,932,932,932,0
|
|
20241024,182400,73452431,932,932,932,932,0
|
|
20241024,182300,73452431,932,932,932,932,0
|
|
20241024,182200,73452431,932,932,932,932,0
|
|
20241024,182100,73452431,932,932,932,932,0
|
|
20241024,182000,73452431,932,932,932,932,0
|
|
20241024,181900,73452431,932,932,932,932,0
|
|
20241024,181800,73452431,932,932,932,932,532
|
|
20241024,181700,73452431,932,932,932,932,0
|
|
20241024,181600,73452431,932,932,932,932,0
|
|
20241024,181500,73452431,932,932,932,932,0
|
|
20241024,181400,73452431,932,932,932,932,0
|
|
20241024,181300,73452431,932,932,932,932,0
|
|
20241024,181200,73452431,932,932,932,932,0
|
|
20241024,181100,73452431,932,932,932,932,0
|
|
20241024,181000,73452431,932,932,932,932,0
|
|
20241024,180900,73452431,932,932,932,932,0
|
|
20241024,180800,73452431,932,932,932,932,0
|
|
20241024,180700,73452431,932,932,932,932,0
|
|
20241024,180600,73452431,932,932,932,932,0
|
|
20241024,180500,73452431,932,932,932,932,0
|
|
20241024,180400,73452431,932,932,932,932,0
|
|
20241024,180300,73452431,932,932,932,932,0
|
|
20241024,180200,73452431,932,932,932,932,0
|
|
20241024,180100,73452431,932,932,932,932,0
|
|
20241024,180000,73452431,932,932,932,932,0
|
|
20241024,175900,73452431,932,932,932,932,0
|
|
20241024,175800,73452431,932,932,932,932,0
|
|
20241024,175700,73452431,932,932,932,932,0
|
|
20241024,175600,73452431,932,932,932,932,0
|
|
20241024,175500,73452431,932,932,932,932,0
|
|
20241024,175400,73452431,932,932,932,932,0
|
|
20241024,175300,73452431,932,932,932,932,0
|
|
20241024,175200,73452431,932,932,932,932,0
|
|
20241024,175100,73452431,932,932,932,932,0
|
|
20241024,175000,73452431,932,932,932,932,0
|
|
20241024,174900,73452431,932,932,932,932,0
|
|
20241024,174800,73452431,932,932,932,932,532
|
|
20241024,174700,73452431,932,932,932,932,0
|
|
20241024,174600,73452431,932,932,932,932,0
|
|
20241024,174500,73452431,932,932,932,932,0
|
|
20241024,174400,73452431,932,932,932,932,0
|
|
20241024,174300,73452431,932,932,932,932,0
|
|
20241024,174200,73452431,932,932,932,932,0
|
|
20241024,174100,73452431,932,932,932,932,0
|
|
20241024,174000,73452431,932,932,932,932,0
|
|
20241024,173900,73452431,932,932,932,932,0
|
|
20241024,173800,73452431,932,932,932,932,0
|
|
20241024,173700,73452431,932,932,932,932,0
|
|
20241024,173600,73452431,932,932,932,932,0
|
|
20241024,173500,73452431,932,932,932,932,0
|
|
20241024,173400,73452431,932,932,932,932,0
|
|
20241024,173300,73452431,932,932,932,932,0
|
|
20241024,173200,73452431,932,932,932,932,0
|
|
20241024,173100,73452431,932,932,932,932,0
|
|
20241024,173000,73452431,932,932,932,932,0
|
|
20241024,172900,73452431,932,932,932,932,0
|
|
20241024,172800,73452431,932,932,932,932,0
|
|
20241024,172700,73452431,932,932,932,932,0
|
|
20241024,172600,73452431,932,932,932,932,0
|
|
20241024,172500,73452431,932,932,932,932,0
|
|
20241024,172400,73452431,932,932,932,932,0
|
|
20241024,172300,73452431,932,932,932,932,0
|
|
20241024,172200,73452431,932,932,932,932,0
|
|
20241024,172100,73452431,932,932,932,932,0
|
|
20241024,172000,73452431,932,932,932,932,0
|
|
20241024,171900,73452431,932,932,932,932,0
|
|
20241024,171800,73452431,932,932,932,932,532
|
|
20241024,171700,73452431,932,932,932,932,0
|
|
20241024,171600,73452431,932,932,932,932,0
|
|
20241024,171500,73452431,932,932,932,932,0
|
|
20241024,171400,73452431,932,932,932,932,0
|
|
20241024,171300,73452431,932,932,932,932,0
|
|
20241024,171200,73452431,932,932,932,932,0
|
|
20241024,171100,73452431,932,932,932,932,0
|
|
20241024,171000,73452431,932,932,932,932,0
|
|
20241024,170900,73452431,932,932,932,932,0
|
|
20241024,170800,73452431,932,932,932,932,0
|
|
20241024,170700,73452431,932,932,932,932,0
|
|
20241024,170600,73452431,932,932,932,932,0
|
|
20241024,170500,73452431,932,932,932,932,0
|
|
20241024,170400,73452431,932,932,932,932,0
|
|
20241024,170300,73452431,932,932,932,932,0
|
|
20241024,170200,73452431,932,932,932,932,0
|
|
20241024,170100,73452431,932,932,932,932,0
|
|
20241024,170000,73452431,932,932,932,932,0
|
|
20241024,165900,73452431,932,932,932,932,0
|
|
20241024,165800,73452431,932,932,932,932,0
|
|
20241024,165700,73452431,932,932,932,932,0
|
|
20241024,165600,73452431,932,932,932,932,0
|
|
20241024,165500,73452431,932,932,932,932,0
|
|
20241024,165400,73452431,932,932,932,932,0
|
|
20241024,165300,73452431,932,932,932,932,0
|
|
20241024,165200,73452431,932,932,932,932,0
|
|
20241024,165100,73452431,932,932,932,932,0
|
|
20241024,165000,73452431,932,932,932,932,0
|
|
20241024,164900,73452431,932,932,932,932,0
|
|
20241024,164800,73452431,932,932,932,932,532
|
|
20241024,164700,73452431,932,932,932,932,0
|
|
20241024,164600,73452431,932,932,932,932,0
|
|
20241024,164500,73452431,932,932,932,932,0
|
|
20241024,164400,73452431,932,932,932,932,0
|
|
20241024,164300,73452431,932,932,932,932,0
|
|
20241024,164200,73452431,932,932,932,932,0
|
|
20241024,164100,73452431,932,932,932,932,0
|
|
20241024,164000,73452431,932,932,932,932,0
|
|
20241024,163900,73452431,932,932,932,932,0
|
|
20241024,163800,73452431,932,932,932,932,0
|
|
20241024,163700,73452431,932,932,932,932,0
|
|
20241024,163600,73452431,932,932,932,932,0
|
|
20241024,163500,73452431,932,932,932,932,0
|
|
20241024,163400,73452431,932,932,932,932,0
|
|
20241024,163300,73452431,932,932,932,932,0
|
|
20241024,163200,73452431,932,932,932,932,0
|
|
20241024,163100,73452431,932,932,932,932,0
|
|
20241024,163000,73452431,932,932,932,932,0
|
|
20241024,162900,73452431,932,932,932,932,0
|
|
20241024,162800,73452431,932,932,932,932,0
|
|
20241024,162700,73452431,932,932,932,932,0
|
|
20241024,162600,73452431,932,932,932,932,0
|
|
20241024,162500,73452431,932,932,932,932,0
|
|
20241024,162400,73452431,932,932,932,932,0
|
|
20241024,162300,73452431,932,932,932,932,0
|
|
20241024,162200,73452431,932,932,932,932,0
|
|
20241024,162100,73452431,932,932,932,932,0
|
|
20241024,162000,73452431,932,932,932,932,0
|
|
20241024,161900,73452431,932,932,932,932,0
|
|
20241024,161800,73452431,932,932,932,932,532
|
|
20241024,161700,73452431,932,932,932,932,0
|
|
20241024,161600,73452431,932,932,932,932,0
|
|
20241024,161500,73452431,932,932,932,932,0
|
|
20241024,161400,73452431,932,932,932,932,0
|
|
20241024,161300,73452431,932,932,932,932,0
|
|
20241024,161200,73452431,932,932,932,932,0
|
|
20241024,161100,73452431,932,932,932,932,0
|
|
20241024,161000,73452431,932,932,932,932,0
|
|
20241024,160900,73452431,932,932,932,932,0
|
|
20241024,160800,73452431,932,932,932,932,0
|
|
20241024,160700,73452431,932,932,932,932,0
|
|
20241024,160600,73452431,932,932,932,932,0
|
|
20241024,160500,73452431,932,932,932,932,0
|
|
20241024,160400,73452431,932,932,932,932,0
|
|
20241024,160300,73452431,932,932,932,932,0
|
|
20241024,160200,73452431,932,932,932,932,0
|
|
20241024,160100,73452431,932,932,932,932,0
|
|
20241024,160000,73452431,932,932,932,932,0
|
|
20241024,155900,73452431,932,932,932,932,0
|
|
20241024,155800,73452431,932,932,932,932,0
|
|
20241024,155700,73452431,932,932,932,932,0
|
|
20241024,155600,73452431,932,932,932,932,0
|
|
20241024,155500,73452431,932,932,932,932,0
|
|
20241024,155400,73452431,932,932,932,932,0
|
|
20241024,155300,73452431,932,932,932,932,0
|
|
20241024,155200,73452431,932,932,932,932,0
|
|
20241024,155100,73452431,932,932,932,932,0
|
|
20241024,155000,73452431,932,932,932,932,0
|
|
20241024,154900,73452431,932,932,932,932,0
|
|
20241024,154800,73452431,932,932,932,932,532
|
|
20241024,154700,73452431,932,932,932,932,0
|
|
20241024,154600,73452431,932,932,932,932,0
|
|
20241024,154500,73452431,932,932,932,932,0
|
|
20241024,154400,73452431,932,932,932,932,0
|
|
20241024,154300,73452431,932,932,932,932,0
|
|
20241024,154200,73452431,932,932,932,932,0
|
|
20241024,154100,73452431,932,932,932,932,0
|
|
20241024,154000,73452431,932,932,932,932,0
|
|
20241024,153900,73452431,932,932,932,932,0
|
|
20241024,153800,73452431,932,932,932,932,0
|
|
20241024,153700,73452431,932,932,932,932,0
|
|
20241024,153600,73452431,932,932,932,932,0
|
|
20241024,153500,73452431,932,932,932,932,0
|
|
20241024,153400,73452431,932,932,932,932,0
|
|
20241024,153300,73452431,932,932,932,932,0
|
|
20241024,153200,73452431,932,932,932,932,0
|
|
20241024,153100,73452431,932,932,932,932,0
|
|
20241024,153000,73452431,932,932,932,932,532
|
|
20241024,152900,72956607,932,932,932,932,0
|
|
20241024,152800,72956607,932,932,932,932,0
|
|
20241024,152700,72956607,932,932,932,932,0
|
|
20241024,152600,72956607,932,932,932,932,0
|
|
20241024,152500,72956607,932,932,932,932,0
|
|
20241024,152400,72956607,932,932,932,932,0
|
|
20241024,152300,72956607,932,932,932,932,0
|
|
20241024,152200,72956607,932,932,932,932,0
|
|
20241024,152100,72956607,932,932,932,932,0
|
|
20241024,152000,72956607,932,932,932,932,0
|
|
20241024,151900,72956607,932,932,932,932,136
|
|
20241024,151800,72829855,933,933,933,933,0
|
|
20241024,151700,72829855,933,932,933,932,1449
|
|
20241024,151600,71479386,933,932,933,932,3
|
|
20241024,151500,71476589,932,932,932,932,0
|
|
20241024,151400,71476589,932,933,933,932,143
|
|
20241024,151300,71343308,932,932,932,932,138
|
|
20241024,151200,71214692,932,932,932,932,985
|
|
20241024,151100,70296672,932,932,932,932,2153
|
|
20241024,151000,68290076,932,932,932,932,0
|
|
20241024,150900,68290076,932,932,932,932,0
|
|
20241024,150800,68290076,932,932,932,932,0
|
|
20241024,150700,68290076,932,932,932,932,0
|
|
20241024,150600,68290076,932,932,932,932,0
|
|
20241024,150500,68290076,932,932,932,932,0
|
|
20241024,150400,68290076,932,932,932,932,1
|
|
20241024,150300,68289144,932,932,932,932,0
|
|
20241024,150200,68289144,932,932,932,932,0
|
|
20241024,150100,68289144,932,932,932,932,0
|
|
20241024,150000,68289144,932,932,932,932,0
|
|
20241024,145900,68289144,932,932,932,932,0
|
|
20241024,145800,68289144,932,932,932,932,0
|
|
20241024,145700,68289144,932,932,932,932,0
|
|
20241024,145600,68289144,932,932,932,932,0
|
|
20241024,145500,68289144,932,932,932,932,0
|
|
20241024,145400,68289144,932,932,932,932,0
|
|
20241024,145300,68289144,932,932,932,932,0
|
|
20241024,145200,68289144,932,932,932,932,0
|
|
20241024,145100,68289144,932,932,932,932,0
|
|
20241024,145000,68289144,932,932,932,932,0
|
|
20241024,144900,68289144,932,932,932,932,0
|
|
20241024,144800,68289144,932,932,932,932,0
|
|
20241024,144700,68289144,932,932,932,932,1
|
|
20241024,144600,68288212,928,928,928,928,0
|
|
20241024,144500,68288212,928,928,928,928,0
|
|
20241024,144400,68288212,928,928,928,928,0
|
|
20241024,144300,68288212,928,928,928,928,0
|
|
20241024,144200,68288212,928,928,928,928,0
|
|
20241024,144100,68288212,928,928,928,928,0
|
|
20241024,144000,68288212,928,928,928,928,0
|
|
20241024,143900,68288212,928,928,928,928,0
|
|
20241024,143800,68288212,928,928,928,928,0
|
|
20241024,143700,68288212,928,928,928,928,0
|
|
20241024,143600,68288212,928,928,928,928,1200
|
|
20241024,143500,67174612,928,928,928,928,0
|
|
20241024,143400,67174612,928,928,928,928,11
|
|
20241024,143300,67164404,932,932,932,932,0
|
|
20241024,143200,67164404,932,932,932,932,0
|
|
20241024,143100,67164404,932,932,932,932,5
|
|
20241024,143000,67159744,932,932,932,932,0
|
|
20241024,142900,67159744,932,932,932,932,0
|
|
20241024,142800,67159744,932,932,932,932,0
|
|
20241024,142700,67159744,932,932,932,932,0
|
|
20241024,142600,67159744,932,932,932,932,0
|
|
20241024,142500,67159744,932,932,932,932,0
|
|
20241024,142400,67159744,932,932,932,932,0
|
|
20241024,142300,67159744,932,932,932,932,1
|
|
20241024,142200,67158812,934,934,934,934,0
|
|
20241024,142100,67158812,934,934,934,934,1
|
|
20241024,142000,67157878,925,925,925,925,0
|
|
20241024,141900,67157878,925,925,925,925,0
|
|
20241024,141800,67157878,925,925,925,925,100
|
|
20241024,141700,67065378,925,925,925,925,0
|
|
20241024,141600,67065378,925,925,925,925,0
|
|
20241024,141500,67065378,925,925,925,925,0
|
|
20241024,141400,67065378,925,925,925,925,0
|
|
20241024,141300,67065378,925,925,925,925,0
|
|
20241024,141200,67065378,925,925,925,925,5
|
|
20241024,141100,67060753,934,934,934,934,0
|
|
20241024,141000,67060753,934,934,934,934,0
|
|
20241024,140900,67060753,934,934,934,934,0
|
|
20241024,140800,67060753,934,925,934,925,48
|
|
20241024,140700,67016344,925,925,925,925,8
|
|
20241024,140600,67008944,925,925,925,925,0
|
|
20241024,140500,67008944,925,925,925,925,8
|
|
20241024,140400,67001544,934,934,934,934,0
|
|
20241024,140300,67001544,934,934,934,934,1
|
|
20241024,140200,67000610,934,934,934,934,0
|
|
20241024,140100,67000610,934,934,934,934,0
|
|
20241024,140000,67000610,934,934,934,934,3
|
|
20241024,135900,66997808,938,938,938,938,0
|
|
20241024,135800,66997808,938,938,938,938,0
|
|
20241024,135700,66997808,938,938,938,938,0
|
|
20241024,135600,66997808,938,938,938,938,1
|
|
20241024,135500,66996870,924,925,925,924,939
|
|
20241024,135400,66129233,924,927,927,924,3491
|
|
20241024,135300,62897996,928,928,928,928,34
|
|
20241024,135200,62866444,928,928,928,928,200
|
|
20241024,135100,62680844,930,931,931,928,361
|
|
20241024,135000,62344918,930,930,930,930,0
|
|
20241024,134900,62344918,930,930,930,930,0
|
|
20241024,134800,62344918,930,930,930,930,80
|
|
20241024,134700,62270518,937,937,937,937,0
|
|
20241024,134600,62270518,937,937,937,937,0
|
|
20241024,134500,62270518,937,937,937,937,0
|
|
20241024,134400,62270518,937,937,937,937,0
|
|
20241024,134300,62270518,937,937,937,937,0
|
|
20241024,134200,62270518,937,937,937,937,0
|
|
20241024,134100,62270518,937,937,937,937,0
|
|
20241024,134000,62270518,937,937,937,937,0
|
|
20241024,133900,62270518,937,937,937,937,0
|
|
20241024,133800,62270518,937,937,937,937,100
|
|
20241024,133700,62176818,937,936,937,936,300
|
|
20241024,133600,61895787,937,937,937,937,0
|
|
20241024,133500,61895787,937,938,938,937,8
|
|
20241024,133400,61888290,931,931,931,931,1944
|
|
20241024,133300,60078426,930,930,930,930,0
|
|
20241024,133200,60078426,930,930,930,930,0
|
|
20241024,133100,60078426,930,930,930,930,12
|
|
20241024,133000,60067266,931,931,931,931,0
|
|
20241024,132900,60067266,931,931,931,931,0
|
|
20241024,132800,60067266,931,931,931,931,3
|
|
20241024,132700,60064473,931,931,931,931,0
|
|
20241024,132600,60064473,931,931,931,931,0
|
|
20241024,132500,60064473,931,931,931,931,0
|
|
20241024,132400,60064473,931,931,931,931,0
|
|
20241024,132300,60064473,931,931,931,931,0
|
|
20241024,132200,60064473,931,931,931,931,0
|
|
20241024,132100,60064473,931,931,931,931,0
|
|
20241024,132000,60064473,931,931,931,931,0
|
|
20241024,131900,60064473,931,931,931,931,0
|
|
20241024,131800,60064473,931,931,931,931,0
|
|
20241024,131700,60064473,931,931,931,931,555
|
|
20241024,131600,59547768,931,931,931,931,0
|
|
20241024,131500,59547768,931,931,931,931,4000
|
|
20241024,131400,55823768,930,930,930,930,0
|
|
20241024,131300,55823768,930,930,930,930,0
|
|
20241024,131200,55823768,930,930,930,930,1
|
|
20241024,131100,55822838,930,930,930,930,0
|
|
20241024,131000,55822838,930,930,930,930,0
|
|
20241024,130900,55822838,930,930,930,930,0
|
|
20241024,130800,55822838,930,929,930,929,50
|
|
20241024,130700,55776343,930,930,930,930,0
|
|
20241024,130600,55776343,930,930,930,930,0
|
|
20241024,130500,55776343,930,930,930,930,0
|
|
20241024,130400,55776343,930,930,930,930,100
|
|
20241024,130300,55683343,930,930,930,930,10
|
|
20241024,130200,55674043,931,931,931,931,0
|
|
20241024,130100,55674043,931,931,931,931,0
|
|
20241024,130000,55674043,931,931,931,931,0
|
|
20241024,125900,55674043,931,931,931,931,0
|
|
20241024,125800,55674043,931,931,931,931,1
|
|
20241024,125700,55673112,926,926,926,926,11
|
|
20241024,125600,55662926,931,931,931,931,0
|
|
20241024,125500,55662926,931,931,931,931,0
|
|
20241024,125400,55662926,931,931,931,931,0
|
|
20241024,125300,55662926,931,931,931,931,0
|
|
20241024,125200,55662926,931,931,931,931,0
|
|
20241024,125100,55662926,931,931,931,931,0
|
|
20241024,125000,55662926,931,931,931,931,1
|
|
20241024,124900,55661995,925,925,925,925,0
|
|
20241024,124800,55661995,925,925,925,925,0
|
|
20241024,124700,55661995,925,925,925,925,0
|
|
20241024,124600,55661995,925,925,925,925,0
|
|
20241024,124500,55661995,925,925,925,925,0
|
|
20241024,124400,55661995,925,925,925,925,0
|
|
20241024,124300,55661995,925,925,925,925,129
|
|
20241024,124200,55542670,925,925,925,925,0
|
|
20241024,124100,55542670,925,925,925,925,1
|
|
20241024,124000,55541745,933,933,933,933,0
|
|
20241024,123900,55541745,933,926,933,926,18
|
|
20241024,123800,55525070,926,926,926,926,0
|
|
20241024,123700,55525070,926,926,926,926,78
|
|
20241024,123600,55452842,929,929,929,929,0
|
|
20241024,123500,55452842,929,929,929,929,0
|
|
20241024,123400,55452842,929,929,929,929,0
|
|
20241024,123300,55452842,929,929,929,929,0
|
|
20241024,123200,55452842,929,929,929,929,0
|
|
20241024,123100,55452842,929,929,929,929,0
|
|
20241024,123000,55452842,929,929,929,929,0
|
|
20241024,122900,55452842,929,929,929,929,0
|
|
20241024,122800,55452842,929,929,929,929,0
|
|
20241024,122700,55452842,929,929,929,929,0
|
|
20241024,122600,55452842,929,929,929,929,0
|
|
20241024,122500,55452842,929,925,929,925,3
|
|
20241024,122400,55450063,922,923,923,921,330
|
|
20241024,122300,55145907,927,927,927,927,0
|
|
20241024,122200,55145907,927,927,927,927,0
|
|
20241024,122100,55145907,927,927,927,927,0
|
|
20241024,122000,55145907,927,927,927,927,0
|
|
20241024,121900,55145907,927,924,927,924,4167
|
|
20241024,121800,51295398,924,924,924,924,60
|
|
20241024,121700,51239958,924,924,926,924,25
|
|
20241024,121600,51216846,925,928,928,925,2898
|
|
20241024,121500,48531896,929,929,929,929,0
|
|
20241024,121400,48531896,929,929,929,929,0
|
|
20241024,121300,48531896,929,929,929,929,0
|
|
20241024,121200,48531896,929,929,929,929,0
|
|
20241024,121100,48531896,929,929,929,929,591
|
|
20241024,121000,47982857,929,933,933,929,3616
|
|
20241024,120900,44618075,932,934,934,932,152
|
|
20241024,120800,44476294,935,935,935,935,2
|
|
20241024,120700,44474424,932,932,932,932,0
|
|
20241024,120600,44474424,932,932,932,932,0
|
|
20241024,120500,44474424,932,932,932,932,0
|
|
20241024,120400,44474424,932,932,932,932,0
|
|
20241024,120300,44474424,932,932,932,932,0
|
|
20241024,120200,44474424,932,932,932,932,46
|
|
20241024,120100,44431552,932,931,932,931,841
|
|
20241024,120000,43648576,931,931,931,931,0
|
|
20241024,115900,43648576,931,931,931,931,0
|
|
20241024,115800,43648576,931,931,931,931,0
|
|
20241024,115700,43648576,931,931,931,931,100
|
|
20241024,115600,43555476,932,932,932,932,0
|
|
20241024,115500,43555476,932,932,932,932,0
|
|
20241024,115400,43555476,932,932,932,932,0
|
|
20241024,115300,43555476,932,932,932,932,0
|
|
20241024,115200,43555476,932,932,932,932,0
|
|
20241024,115100,43555476,932,932,932,932,1
|
|
20241024,115000,43554544,932,931,932,931,2
|
|
20241024,114900,43552681,932,932,932,932,0
|
|
20241024,114800,43552681,932,932,932,932,0
|
|
20241024,114700,43552681,932,932,932,932,0
|
|
20241024,114600,43552681,932,932,932,932,0
|
|
20241024,114500,43552681,932,932,932,932,0
|
|
20241024,114400,43552681,932,932,932,932,0
|
|
20241024,114300,43552681,932,932,932,932,0
|
|
20241024,114200,43552681,932,932,932,932,0
|
|
20241024,114100,43552681,932,932,932,932,0
|
|
20241024,114000,43552681,932,932,932,932,1
|
|
20241024,113900,43551749,932,932,932,932,28
|
|
20241024,113800,43525653,932,932,932,932,7
|
|
20241024,113700,43519129,932,932,932,932,11
|
|
20241024,113600,43508877,933,933,934,933,10
|
|
20241024,113500,43499546,932,933,933,932,4
|
|
20241024,113400,43495817,931,931,931,931,10
|
|
20241024,113300,43486507,932,933,933,932,39
|
|
20241024,113200,43450157,931,932,934,931,102
|
|
20241024,113100,43355185,932,933,933,932,4
|
|
20241024,113000,43351455,932,932,932,932,7
|
|
20241024,112900,43344931,933,934,934,933,14
|
|
20241024,112800,43331865,934,935,935,930,1009
|
|
20241024,112700,42393366,935,934,935,934,11
|
|
20241024,112600,42383087,930,935,935,930,4806
|
|
20241024,112500,37908283,938,938,938,938,0
|
|
20241024,112400,37908283,938,938,938,938,0
|
|
20241024,112300,37908283,938,938,938,938,0
|
|
20241024,112200,37908283,938,938,938,938,0
|
|
20241024,112100,37908283,938,938,938,938,0
|
|
20241024,112000,37908283,938,938,938,938,0
|
|
20241024,111900,37908283,938,938,938,938,1
|
|
20241024,111800,37907345,934,934,934,934,0
|
|
20241024,111700,37907345,934,934,934,934,0
|
|
20241024,111600,37907345,934,934,934,934,1
|
|
20241024,111500,37906411,936,936,936,936,0
|
|
20241024,111400,37906411,936,937,937,935,46
|
|
20241024,111300,37863371,938,936,938,936,29
|
|
20241024,111200,37836207,937,938,938,937,20
|
|
20241024,111100,37817452,939,939,939,939,0
|
|
20241024,111000,37817452,939,939,939,939,0
|
|
20241024,110900,37817452,939,939,939,939,0
|
|
20241024,110800,37817452,939,939,939,939,0
|
|
20241024,110700,37817452,939,939,939,939,0
|
|
20241024,110600,37817452,939,939,939,939,0
|
|
20241024,110500,37817452,939,939,939,939,0
|
|
20241024,110400,37817452,939,939,939,939,0
|
|
20241024,110300,37817452,939,939,939,939,1
|
|
20241024,110200,37816513,939,939,939,939,0
|
|
20241024,110100,37816513,939,939,939,939,0
|
|
20241024,110000,37816513,939,939,939,939,0
|
|
20241024,105900,37816513,939,939,939,939,0
|
|
20241024,105800,37816513,939,939,939,939,1
|
|
20241024,105700,37815574,933,933,933,933,0
|
|
20241024,105600,37815574,933,933,933,933,0
|
|
20241024,105500,37815574,933,933,933,933,0
|
|
20241024,105400,37815574,933,933,933,933,0
|
|
20241024,105300,37815574,933,938,938,933,115
|
|
20241024,105200,37708264,940,940,940,940,0
|
|
20241024,105100,37708264,940,940,940,940,0
|
|
20241024,105000,37708264,940,940,940,940,0
|
|
20241024,104900,37708264,940,940,940,940,0
|
|
20241024,104800,37708264,940,940,940,940,5
|
|
20241024,104700,37703564,940,940,940,940,0
|
|
20241024,104600,37703564,940,940,940,940,0
|
|
20241024,104500,37703564,940,940,940,940,0
|
|
20241024,104400,37703564,940,940,940,940,0
|
|
20241024,104300,37703564,940,940,940,940,0
|
|
20241024,104200,37703564,940,940,940,940,0
|
|
20241024,104100,37703564,940,940,940,940,0
|
|
20241024,104000,37703564,940,940,940,940,107
|
|
20241024,103900,37602984,940,940,940,940,1
|
|
20241024,103800,37602044,939,939,939,939,0
|
|
20241024,103700,37602044,939,940,940,939,18
|
|
20241024,103600,37585141,931,941,941,931,158
|
|
20241024,103500,37437395,941,941,941,941,4
|
|
20241024,103400,37433631,943,943,943,943,0
|
|
20241024,103300,37433631,943,943,943,943,0
|
|
20241024,103200,37433631,943,943,943,943,50
|
|
20241024,103100,37386481,943,943,943,943,0
|
|
20241024,103000,37386481,943,943,943,943,0
|
|
20241024,102900,37386481,943,943,943,943,3
|
|
20241024,102800,37383652,937,937,937,937,0
|
|
20241024,102700,37383652,937,937,937,937,0
|
|
20241024,102600,37383652,937,937,937,937,0
|
|
20241024,102500,37383652,937,937,937,937,0
|
|
20241024,102400,37383652,937,937,937,937,0
|
|
20241024,102300,37383652,937,937,937,937,913
|
|
20241024,102200,36528171,937,937,937,937,0
|
|
20241024,102100,36528171,937,937,937,937,0
|
|
20241024,102000,36528171,937,937,937,937,0
|
|
20241024,101900,36528171,937,937,937,937,0
|
|
20241024,101800,36528171,937,937,937,937,32
|
|
20241024,101700,36498187,931,931,931,931,1593
|
|
20241024,101600,35015104,931,931,931,931,0
|
|
20241024,101500,35015104,931,931,931,931,407
|
|
20241024,101400,34636187,932,932,932,932,0
|
|
20241024,101300,34636187,932,932,932,932,0
|
|
20241024,101200,34636187,932,932,932,932,1
|
|
20241024,101100,34635255,933,933,933,933,5
|
|
20241024,101000,34630590,933,934,934,933,12
|
|
20241024,100900,34619393,935,936,936,935,813
|
|
20241024,100800,33859038,936,936,936,936,121
|
|
20241024,100700,33745782,937,937,937,937,1
|
|
20241024,100600,33744845,937,937,937,937,760
|
|
20241024,100500,33032725,937,937,937,937,4
|
|
20241024,100400,33028977,937,937,937,937,0
|
|
20241024,100300,33028977,937,937,937,937,0
|
|
20241024,100200,33028977,937,937,937,937,8
|
|
20241024,100100,33021481,937,937,937,937,100
|
|
20241024,100000,32927781,937,937,937,937,1
|
|
20241024,095900,32926844,937,937,937,937,0
|
|
20241024,095800,32926844,937,937,937,937,0
|
|
20241024,095700,32926844,937,937,937,937,26
|
|
20241024,095600,32902482,937,937,937,937,4
|
|
20241024,095500,32898734,937,937,937,937,0
|
|
20241024,095400,32898734,937,937,937,937,0
|
|
20241024,095300,32898734,937,937,937,937,2235
|
|
20241024,095200,30804539,940,940,940,940,0
|
|
20241024,095100,30804539,940,940,940,940,0
|
|
20241024,095000,30804539,940,940,940,940,0
|
|
20241024,094900,30804539,940,940,940,940,0
|
|
20241024,094800,30804539,940,940,940,940,0
|
|
20241024,094700,30804539,940,940,940,940,0
|
|
20241024,094600,30804539,940,940,940,940,0
|
|
20241024,094500,30804539,940,940,940,940,0
|
|
20241024,094400,30804539,940,940,940,940,0
|
|
20241024,094300,30804539,940,940,940,940,0
|
|
20241024,094200,30804539,940,940,940,940,1
|
|
20241024,094100,30803599,940,940,940,940,50
|
|
20241024,094000,30756599,940,940,940,940,3
|
|
20241024,093900,30753779,937,937,937,937,0
|
|
20241024,093800,30753779,937,937,937,937,0
|
|
20241024,093700,30753779,937,937,937,937,0
|
|
20241024,093600,30753779,937,937,937,937,1
|
|
20241024,093500,30752842,940,941,941,940,3618
|
|
20241024,093400,27351720,947,947,947,947,1
|
|
20241024,093300,27350773,948,948,948,948,0
|
|
20241024,093200,27350773,948,948,948,948,1000
|
|
20241024,093100,26402773,948,948,948,948,0
|
|
20241024,093000,26402773,948,948,948,948,1
|
|
20241024,092900,26401825,940,940,940,940,0
|
|
20241024,092800,26401825,940,947,947,940,10
|
|
20241024,092700,26392392,952,952,952,952,0
|
|
20241024,092600,26392392,952,952,952,952,340
|
|
20241024,092500,26068712,952,952,952,952,15
|
|
20241024,092400,26054432,952,951,952,949,1793
|
|
20241024,092300,24351056,955,955,955,955,0
|
|
20241024,092200,24351056,955,951,955,951,3
|
|
20241024,092100,24348199,950,950,950,950,0
|
|
20241024,092000,24348199,950,950,950,950,0
|
|
20241024,091900,24348199,950,950,950,950,270
|
|
20241024,091800,24091699,949,950,950,949,1105
|
|
20241024,091700,23043002,959,952,959,950,5095
|
|
20241024,091600,18183768,951,948,962,948,4090
|
|
20241024,091500,14261540,962,960,965,960,3001
|
|
20241024,091400,11370205,965,965,965,965,0
|
|
20241024,091300,11370205,965,963,965,963,100
|
|
20241024,091200,11273813,970,940,970,940,1000
|
|
20241024,091100,10323843,937,937,937,937,24
|
|
20241024,091000,10301355,939,939,939,939,0
|
|
20241024,090900,10301355,939,939,939,939,29
|
|
20241024,090800,10274124,939,939,939,939,96
|
|
20241024,090700,10183980,938,938,938,938,0
|
|
20241024,090600,10183980,938,938,938,938,14
|
|
20241024,090500,10170848,941,941,941,941,3
|
|
20241024,090400,10168025,941,941,941,941,446
|
|
20241024,090300,9748339,941,941,941,941,6
|
|
20241024,090200,9742693,935,928,935,927,2871
|
|
20241024,090100,7067748,932,945,945,932,1092
|
|
20241024,090000,6049991,925,918,926,918,6583
|