727 lines
31 KiB
CSV
727 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,210400,138963658,958,958,958,958,8284
|
|
20241014,210300,138963658,958,958,958,958,0
|
|
20241014,210200,138963658,958,958,958,958,0
|
|
20241014,210100,138963658,958,958,958,958,0
|
|
20241014,210000,138963658,958,958,958,958,0
|
|
20241014,205900,138963658,958,958,958,958,0
|
|
20241014,205800,138963658,958,958,958,958,0
|
|
20241014,205700,138963658,958,958,958,958,0
|
|
20241014,205600,138963658,958,958,958,958,0
|
|
20241014,205500,138963658,958,958,958,958,0
|
|
20241014,205400,138963658,958,958,958,958,0
|
|
20241014,205300,138963658,958,958,958,958,0
|
|
20241014,205200,138963658,958,958,958,958,0
|
|
20241014,205100,138963658,958,958,958,958,0
|
|
20241014,205000,138963658,958,958,958,958,0
|
|
20241014,204900,138963658,958,958,958,958,0
|
|
20241014,204800,138963658,958,958,958,958,0
|
|
20241014,204700,138963658,958,958,958,958,0
|
|
20241014,204600,138963658,958,958,958,958,0
|
|
20241014,204500,138963658,958,958,958,958,0
|
|
20241014,204400,138963658,958,958,958,958,0
|
|
20241014,204300,138963658,958,958,958,958,0
|
|
20241014,204200,138963658,958,958,958,958,0
|
|
20241014,204100,138963658,958,958,958,958,0
|
|
20241014,204000,138963658,958,958,958,958,0
|
|
20241014,203900,138963658,958,958,958,958,0
|
|
20241014,203800,138963658,958,958,958,958,0
|
|
20241014,203700,138963658,958,958,958,958,0
|
|
20241014,203600,138963658,958,958,958,958,0
|
|
20241014,203500,138963658,958,958,958,958,0
|
|
20241014,203400,138963658,958,958,958,958,8284
|
|
20241014,203300,138963658,958,958,958,958,0
|
|
20241014,203200,138963658,958,958,958,958,0
|
|
20241014,203100,138963658,958,958,958,958,0
|
|
20241014,203000,138963658,958,958,958,958,0
|
|
20241014,202900,138963658,958,958,958,958,0
|
|
20241014,202800,138963658,958,958,958,958,0
|
|
20241014,202700,138963658,958,958,958,958,0
|
|
20241014,202600,138963658,958,958,958,958,0
|
|
20241014,202500,138963658,958,958,958,958,0
|
|
20241014,202400,138963658,958,958,958,958,0
|
|
20241014,202300,138963658,958,958,958,958,0
|
|
20241014,202200,138963658,958,958,958,958,0
|
|
20241014,202100,138963658,958,958,958,958,0
|
|
20241014,202000,138963658,958,958,958,958,0
|
|
20241014,201900,138963658,958,958,958,958,0
|
|
20241014,201800,138963658,958,958,958,958,0
|
|
20241014,201700,138963658,958,958,958,958,0
|
|
20241014,201600,138963658,958,958,958,958,0
|
|
20241014,201500,138963658,958,958,958,958,0
|
|
20241014,201400,138963658,958,958,958,958,0
|
|
20241014,201300,138963658,958,958,958,958,0
|
|
20241014,201200,138963658,958,958,958,958,0
|
|
20241014,201100,138963658,958,958,958,958,0
|
|
20241014,201000,138963658,958,958,958,958,0
|
|
20241014,200900,138963658,958,958,958,958,0
|
|
20241014,200800,138963658,958,958,958,958,0
|
|
20241014,200700,138963658,958,958,958,958,0
|
|
20241014,200600,138963658,958,958,958,958,0
|
|
20241014,200500,138963658,958,958,958,958,0
|
|
20241014,200400,138963658,958,958,958,958,8284
|
|
20241014,200300,138963658,958,958,958,958,0
|
|
20241014,200200,138963658,958,958,958,958,0
|
|
20241014,200100,138963658,958,958,958,958,0
|
|
20241014,200000,138963658,958,958,958,958,0
|
|
20241014,195900,138963658,958,958,958,958,0
|
|
20241014,195800,138963658,958,958,958,958,0
|
|
20241014,195700,138963658,958,958,958,958,0
|
|
20241014,195600,138963658,958,958,958,958,0
|
|
20241014,195500,138963658,958,958,958,958,0
|
|
20241014,195400,138963658,958,958,958,958,0
|
|
20241014,195300,138963658,958,958,958,958,0
|
|
20241014,195200,138963658,958,958,958,958,0
|
|
20241014,195100,138963658,958,958,958,958,0
|
|
20241014,195000,138963658,958,958,958,958,0
|
|
20241014,194900,138963658,958,958,958,958,0
|
|
20241014,194800,138963658,958,958,958,958,0
|
|
20241014,194700,138963658,958,958,958,958,0
|
|
20241014,194600,138963658,958,958,958,958,0
|
|
20241014,194500,138963658,958,958,958,958,0
|
|
20241014,194400,138963658,958,958,958,958,0
|
|
20241014,194300,138963658,958,958,958,958,0
|
|
20241014,194200,138963658,958,958,958,958,0
|
|
20241014,194100,138963658,958,958,958,958,0
|
|
20241014,194000,138963658,958,958,958,958,0
|
|
20241014,193900,138963658,958,958,958,958,0
|
|
20241014,193800,138963658,958,958,958,958,0
|
|
20241014,193700,138963658,958,958,958,958,0
|
|
20241014,193600,138963658,958,958,958,958,0
|
|
20241014,193500,138963658,958,958,958,958,0
|
|
20241014,193400,138963658,958,958,958,958,8284
|
|
20241014,193300,138963658,958,958,958,958,0
|
|
20241014,193200,138963658,958,958,958,958,0
|
|
20241014,193100,138963658,958,958,958,958,0
|
|
20241014,193000,138963658,958,958,958,958,0
|
|
20241014,192900,138963658,958,958,958,958,0
|
|
20241014,192800,138963658,958,958,958,958,0
|
|
20241014,192700,138963658,958,958,958,958,0
|
|
20241014,192600,138963658,958,958,958,958,0
|
|
20241014,192500,138963658,958,958,958,958,0
|
|
20241014,192400,138963658,958,958,958,958,0
|
|
20241014,192300,138963658,958,958,958,958,0
|
|
20241014,192200,138963658,958,958,958,958,0
|
|
20241014,192100,138963658,958,958,958,958,0
|
|
20241014,192000,138963658,958,958,958,958,0
|
|
20241014,191900,138963658,958,958,958,958,0
|
|
20241014,191800,138963658,958,958,958,958,0
|
|
20241014,191700,138963658,958,958,958,958,0
|
|
20241014,191600,138963658,958,958,958,958,0
|
|
20241014,191500,138963658,958,958,958,958,0
|
|
20241014,191400,138963658,958,958,958,958,0
|
|
20241014,191300,138963658,958,958,958,958,0
|
|
20241014,191200,138963658,958,958,958,958,0
|
|
20241014,191100,138963658,958,958,958,958,0
|
|
20241014,191000,138963658,958,958,958,958,0
|
|
20241014,190900,138963658,958,958,958,958,0
|
|
20241014,190800,138963658,958,958,958,958,0
|
|
20241014,190700,138963658,958,958,958,958,0
|
|
20241014,190600,138963658,958,958,958,958,0
|
|
20241014,190500,138963658,958,958,958,958,0
|
|
20241014,190400,138963658,958,958,958,958,8284
|
|
20241014,190300,138963658,958,958,958,958,0
|
|
20241014,190200,138963658,958,958,958,958,0
|
|
20241014,190100,138963658,958,958,958,958,0
|
|
20241014,190000,138963658,958,958,958,958,0
|
|
20241014,185900,138963658,958,958,958,958,0
|
|
20241014,185800,138963658,958,958,958,958,0
|
|
20241014,185700,138963658,958,958,958,958,0
|
|
20241014,185600,138963658,958,958,958,958,0
|
|
20241014,185500,138963658,958,958,958,958,0
|
|
20241014,185400,138963658,958,958,958,958,0
|
|
20241014,185300,138963658,958,958,958,958,0
|
|
20241014,185200,138963658,958,958,958,958,0
|
|
20241014,185100,138963658,958,958,958,958,0
|
|
20241014,185000,138963658,958,958,958,958,0
|
|
20241014,184900,138963658,958,958,958,958,0
|
|
20241014,184800,138963658,958,958,958,958,0
|
|
20241014,184700,138963658,958,958,958,958,0
|
|
20241014,184600,138963658,958,958,958,958,0
|
|
20241014,184500,138963658,958,958,958,958,0
|
|
20241014,184400,138963658,958,958,958,958,0
|
|
20241014,184300,138963658,958,958,958,958,0
|
|
20241014,184200,138963658,958,958,958,958,0
|
|
20241014,184100,138963658,958,958,958,958,0
|
|
20241014,184000,138963658,958,958,958,958,0
|
|
20241014,183900,138963658,958,958,958,958,0
|
|
20241014,183800,138963658,958,958,958,958,0
|
|
20241014,183700,138963658,958,958,958,958,0
|
|
20241014,183600,138963658,958,958,958,958,0
|
|
20241014,183500,138963658,958,958,958,958,0
|
|
20241014,183400,138963658,958,958,958,958,8284
|
|
20241014,183300,138963658,958,958,958,958,0
|
|
20241014,183200,138963658,958,958,958,958,0
|
|
20241014,183100,138963658,958,958,958,958,0
|
|
20241014,183000,138963658,958,958,958,958,0
|
|
20241014,182900,138963658,958,958,958,958,0
|
|
20241014,182800,138963658,958,958,958,958,0
|
|
20241014,182700,138963658,958,958,958,958,0
|
|
20241014,182600,138963658,958,958,958,958,0
|
|
20241014,182500,138963658,958,958,958,958,0
|
|
20241014,182400,138963658,958,958,958,958,0
|
|
20241014,182300,138963658,958,958,958,958,0
|
|
20241014,182200,138963658,958,958,958,958,0
|
|
20241014,182100,138963658,958,958,958,958,0
|
|
20241014,182000,138963658,958,958,958,958,0
|
|
20241014,181900,138963658,958,958,958,958,0
|
|
20241014,181800,138963658,958,958,958,958,0
|
|
20241014,181700,138963658,958,958,958,958,0
|
|
20241014,181600,138963658,958,958,958,958,0
|
|
20241014,181500,138963658,958,958,958,958,0
|
|
20241014,181400,138963658,958,958,958,958,0
|
|
20241014,181300,138963658,958,958,958,958,0
|
|
20241014,181200,138963658,958,958,958,958,0
|
|
20241014,181100,138963658,958,958,958,958,0
|
|
20241014,181000,138963658,958,958,958,958,0
|
|
20241014,180900,138963658,958,958,958,958,0
|
|
20241014,180800,138963658,958,958,958,958,0
|
|
20241014,180700,138963658,958,958,958,958,0
|
|
20241014,180600,138963658,958,958,958,958,0
|
|
20241014,180500,138963658,958,958,958,958,0
|
|
20241014,180400,138963658,958,958,958,958,8284
|
|
20241014,180300,138963658,958,958,958,958,0
|
|
20241014,180200,138963658,958,958,958,958,0
|
|
20241014,180100,138963658,958,958,958,958,0
|
|
20241014,180000,138963658,958,958,958,958,0
|
|
20241014,175900,138963658,958,958,958,958,0
|
|
20241014,175800,138963658,958,958,958,958,0
|
|
20241014,175700,138963658,958,958,958,958,0
|
|
20241014,175600,138963658,958,958,958,958,0
|
|
20241014,175500,138963658,958,958,958,958,0
|
|
20241014,175400,138963658,958,958,958,958,0
|
|
20241014,175300,138963658,958,958,958,958,0
|
|
20241014,175200,138963658,958,958,958,958,0
|
|
20241014,175100,138963658,958,958,958,958,0
|
|
20241014,175000,138963658,958,958,958,958,0
|
|
20241014,174900,138963658,958,958,958,958,0
|
|
20241014,174800,138963658,958,958,958,958,0
|
|
20241014,174700,138963658,958,958,958,958,0
|
|
20241014,174600,138963658,958,958,958,958,0
|
|
20241014,174500,138963658,958,958,958,958,0
|
|
20241014,174400,138963658,958,958,958,958,0
|
|
20241014,174300,138963658,958,958,958,958,0
|
|
20241014,174200,138963658,958,958,958,958,0
|
|
20241014,174100,138963658,958,958,958,958,0
|
|
20241014,174000,138963658,958,958,958,958,0
|
|
20241014,173900,138963658,958,958,958,958,0
|
|
20241014,173800,138963658,958,958,958,958,0
|
|
20241014,173700,138963658,958,958,958,958,0
|
|
20241014,173600,138963658,958,958,958,958,0
|
|
20241014,173500,138963658,958,958,958,958,0
|
|
20241014,173400,138963658,958,958,958,958,8284
|
|
20241014,173300,138963658,958,958,958,958,0
|
|
20241014,173200,138963658,958,958,958,958,0
|
|
20241014,173100,138963658,958,958,958,958,0
|
|
20241014,173000,138963658,958,958,958,958,0
|
|
20241014,172900,138963658,958,958,958,958,0
|
|
20241014,172800,138963658,958,958,958,958,0
|
|
20241014,172700,138963658,958,958,958,958,0
|
|
20241014,172600,138963658,958,958,958,958,0
|
|
20241014,172500,138963658,958,958,958,958,0
|
|
20241014,172400,138963658,958,958,958,958,0
|
|
20241014,172300,138963658,958,958,958,958,0
|
|
20241014,172200,138963658,958,958,958,958,0
|
|
20241014,172100,138963658,958,958,958,958,0
|
|
20241014,172000,138963658,958,958,958,958,0
|
|
20241014,171900,138963658,958,958,958,958,0
|
|
20241014,171800,138963658,958,958,958,958,0
|
|
20241014,171700,138963658,958,958,958,958,0
|
|
20241014,171600,138963658,958,958,958,958,0
|
|
20241014,171500,138963658,958,958,958,958,0
|
|
20241014,171400,138963658,958,958,958,958,0
|
|
20241014,171300,138963658,958,958,958,958,0
|
|
20241014,171200,138963658,958,958,958,958,0
|
|
20241014,171100,138963658,958,958,958,958,0
|
|
20241014,171000,138963658,958,958,958,958,0
|
|
20241014,170900,138963658,958,958,958,958,0
|
|
20241014,170800,138963658,958,958,958,958,0
|
|
20241014,170700,138963658,958,958,958,958,0
|
|
20241014,170600,138963658,958,958,958,958,0
|
|
20241014,170500,138963658,958,958,958,958,0
|
|
20241014,170400,138963658,958,958,958,958,8284
|
|
20241014,170300,138963658,958,958,958,958,0
|
|
20241014,170200,138963658,958,958,958,958,0
|
|
20241014,170100,138963658,958,958,958,958,0
|
|
20241014,170000,138963658,958,958,958,958,0
|
|
20241014,165900,138963658,958,958,958,958,0
|
|
20241014,165800,138963658,958,958,958,958,0
|
|
20241014,165700,138963658,958,958,958,958,0
|
|
20241014,165600,138963658,958,958,958,958,0
|
|
20241014,165500,138963658,958,958,958,958,0
|
|
20241014,165400,138963658,958,958,958,958,0
|
|
20241014,165300,138963658,958,958,958,958,0
|
|
20241014,165200,138963658,958,958,958,958,0
|
|
20241014,165100,138963658,958,958,958,958,0
|
|
20241014,165000,138963658,958,958,958,958,0
|
|
20241014,164900,138963658,958,958,958,958,0
|
|
20241014,164800,138963658,958,958,958,958,0
|
|
20241014,164700,138963658,958,958,958,958,0
|
|
20241014,164600,138963658,958,958,958,958,0
|
|
20241014,164500,138963658,958,958,958,958,0
|
|
20241014,164400,138963658,958,958,958,958,0
|
|
20241014,164300,138963658,958,958,958,958,0
|
|
20241014,164200,138963658,958,958,958,958,0
|
|
20241014,164100,138963658,958,958,958,958,0
|
|
20241014,164000,138963658,958,958,958,958,0
|
|
20241014,163900,138963658,958,958,958,958,0
|
|
20241014,163800,138963658,958,958,958,958,0
|
|
20241014,163700,138963658,958,958,958,958,0
|
|
20241014,163600,138963658,958,958,958,958,0
|
|
20241014,163500,138963658,958,958,958,958,0
|
|
20241014,163400,138963658,958,958,958,958,8284
|
|
20241014,163300,138963658,958,958,958,958,0
|
|
20241014,163200,138963658,958,958,958,958,0
|
|
20241014,163100,138963658,958,958,958,958,0
|
|
20241014,163000,138963658,958,958,958,958,0
|
|
20241014,162900,138963658,958,958,958,958,0
|
|
20241014,162800,138963658,958,958,958,958,0
|
|
20241014,162700,138963658,958,958,958,958,0
|
|
20241014,162600,138963658,958,958,958,958,0
|
|
20241014,162500,138963658,958,958,958,958,0
|
|
20241014,162400,138963658,958,958,958,958,0
|
|
20241014,162300,138963658,958,958,958,958,0
|
|
20241014,162200,138963658,958,958,958,958,0
|
|
20241014,162100,138963658,958,958,958,958,0
|
|
20241014,162000,138963658,958,958,958,958,0
|
|
20241014,161900,138963658,958,958,958,958,0
|
|
20241014,161800,138963658,958,958,958,958,0
|
|
20241014,161700,138963658,958,958,958,958,0
|
|
20241014,161600,138963658,958,958,958,958,0
|
|
20241014,161500,138963658,958,958,958,958,0
|
|
20241014,161400,138963658,958,958,958,958,0
|
|
20241014,161300,138963658,958,958,958,958,0
|
|
20241014,161200,138963658,958,958,958,958,0
|
|
20241014,161100,138963658,958,958,958,958,0
|
|
20241014,161000,138963658,958,958,958,958,0
|
|
20241014,160900,138963658,958,958,958,958,0
|
|
20241014,160800,138963658,958,958,958,958,0
|
|
20241014,160700,138963658,958,958,958,958,0
|
|
20241014,160600,138963658,958,958,958,958,0
|
|
20241014,160500,138963658,958,958,958,958,0
|
|
20241014,160400,138963658,958,958,958,958,8284
|
|
20241014,160300,138963658,958,958,958,958,0
|
|
20241014,160200,138963658,958,958,958,958,0
|
|
20241014,160100,138963658,958,958,958,958,0
|
|
20241014,160000,138963658,958,958,958,958,0
|
|
20241014,155900,138963658,958,958,958,958,0
|
|
20241014,155800,138963658,958,958,958,958,0
|
|
20241014,155700,138963658,958,958,958,958,0
|
|
20241014,155600,138963658,958,958,958,958,0
|
|
20241014,155500,138963658,958,958,958,958,0
|
|
20241014,155400,138963658,958,958,958,958,0
|
|
20241014,155300,138963658,958,958,958,958,0
|
|
20241014,155200,138963658,958,958,958,958,0
|
|
20241014,155100,138963658,958,958,958,958,0
|
|
20241014,155000,138963658,958,958,958,958,0
|
|
20241014,154900,138963658,958,958,958,958,0
|
|
20241014,154800,138963658,958,958,958,958,0
|
|
20241014,154700,138963658,958,958,958,958,0
|
|
20241014,154600,138963658,958,958,958,958,0
|
|
20241014,154500,138963658,958,958,958,958,0
|
|
20241014,154400,138963658,958,958,958,958,0
|
|
20241014,154300,138963658,958,958,958,958,0
|
|
20241014,154200,138963658,958,958,958,958,0
|
|
20241014,154100,138963658,958,958,958,958,0
|
|
20241014,154000,138963658,958,958,958,958,0
|
|
20241014,153900,138963658,958,958,958,958,0
|
|
20241014,153800,138963658,958,958,958,958,0
|
|
20241014,153700,138963658,958,958,958,958,0
|
|
20241014,153600,138963658,958,958,958,958,0
|
|
20241014,153500,138963658,958,958,958,958,0
|
|
20241014,153400,138963658,958,958,958,958,8284
|
|
20241014,153300,138963658,958,958,958,958,0
|
|
20241014,153200,138963658,958,958,958,958,0
|
|
20241014,153100,138963658,958,958,958,958,0
|
|
20241014,153000,138963658,958,958,958,958,8284
|
|
20241014,152900,131027586,956,956,956,956,0
|
|
20241014,152800,131027586,956,956,956,956,0
|
|
20241014,152700,131027586,956,956,956,956,0
|
|
20241014,152600,131027586,956,956,956,956,0
|
|
20241014,152500,131027586,956,956,956,956,0
|
|
20241014,152400,131027586,956,956,956,956,0
|
|
20241014,152300,131027586,956,956,956,956,0
|
|
20241014,152200,131027586,956,956,956,956,0
|
|
20241014,152100,131027586,956,956,956,956,0
|
|
20241014,152000,131027586,956,956,956,956,0
|
|
20241014,151900,131027586,956,954,956,954,621
|
|
20241014,151800,130435110,954,954,954,954,500
|
|
20241014,151700,129958110,954,954,954,954,0
|
|
20241014,151600,129958110,954,956,956,954,2243
|
|
20241014,151500,127818284,954,955,955,954,1000
|
|
20241014,151400,126864283,953,953,953,953,0
|
|
20241014,151300,126864283,953,953,953,953,0
|
|
20241014,151200,126864283,953,953,953,953,0
|
|
20241014,151100,126864283,953,954,954,953,909
|
|
20241014,151000,125997996,958,958,958,958,10
|
|
20241014,150900,125988416,958,958,958,958,0
|
|
20241014,150800,125988416,958,958,958,958,6
|
|
20241014,150700,125982668,958,958,958,958,1
|
|
20241014,150600,125981710,953,953,953,953,6
|
|
20241014,150500,125975992,953,953,953,953,0
|
|
20241014,150400,125975992,953,953,953,953,1
|
|
20241014,150300,125975039,952,952,952,952,0
|
|
20241014,150200,125975039,952,953,953,952,1452
|
|
20241014,150100,124592063,953,953,953,953,0
|
|
20241014,150000,124592063,953,953,953,953,168
|
|
20241014,145900,124431959,958,958,958,958,0
|
|
20241014,145800,124431959,958,958,958,958,0
|
|
20241014,145700,124431959,958,958,958,958,0
|
|
20241014,145600,124431959,958,958,958,958,32
|
|
20241014,145500,124401303,959,959,959,959,20
|
|
20241014,145400,124382123,960,960,960,960,0
|
|
20241014,145300,124382123,960,960,960,960,0
|
|
20241014,145200,124382123,960,960,960,960,0
|
|
20241014,145100,124382123,960,960,960,960,0
|
|
20241014,145000,124382123,960,960,960,960,0
|
|
20241014,144900,124382123,960,960,960,960,901
|
|
20241014,144800,123517163,959,959,959,959,5
|
|
20241014,144700,123512368,959,959,959,959,3
|
|
20241014,144600,123509491,960,958,960,958,100
|
|
20241014,144500,123413493,962,962,962,962,0
|
|
20241014,144400,123413493,962,959,962,959,12
|
|
20241014,144300,123401958,959,954,959,954,3948
|
|
20241014,144200,119619797,951,951,951,951,255
|
|
20241014,144100,119377292,950,950,950,950,0
|
|
20241014,144000,119377292,950,950,950,950,170
|
|
20241014,143900,119215792,950,950,950,950,0
|
|
20241014,143800,119215792,950,950,950,950,0
|
|
20241014,143700,119215792,950,950,950,950,146
|
|
20241014,143600,119077092,950,950,950,950,2000
|
|
20241014,143500,117177092,950,950,950,950,1000
|
|
20241014,143400,116227092,954,954,954,954,0
|
|
20241014,143300,116227092,954,954,954,954,0
|
|
20241014,143200,116227092,954,954,954,954,0
|
|
20241014,143100,116227092,954,953,954,953,1649
|
|
20241014,143000,114655438,953,953,953,953,120
|
|
20241014,142900,114541078,950,950,950,950,0
|
|
20241014,142800,114541078,950,950,950,950,0
|
|
20241014,142700,114541078,950,950,950,950,0
|
|
20241014,142600,114541078,950,950,950,950,0
|
|
20241014,142500,114541078,950,950,950,950,0
|
|
20241014,142400,114541078,950,950,950,950,3800
|
|
20241014,142300,110931078,950,950,950,950,5
|
|
20241014,142200,110926328,951,951,951,951,0
|
|
20241014,142100,110926328,951,951,951,951,100
|
|
20241014,142000,110831228,951,951,951,951,0
|
|
20241014,141900,110831228,951,951,951,951,1900
|
|
20241014,141800,109024328,951,954,954,951,3138
|
|
20241014,141700,106039537,954,954,954,954,0
|
|
20241014,141600,106039537,954,954,954,954,0
|
|
20241014,141500,106039537,954,954,954,954,0
|
|
20241014,141400,106039537,954,954,954,954,0
|
|
20241014,141300,106039537,954,954,954,954,0
|
|
20241014,141200,106039537,954,954,954,954,0
|
|
20241014,141100,106039537,954,954,954,954,0
|
|
20241014,141000,106039537,954,954,954,954,3
|
|
20241014,140900,106036675,954,954,954,954,0
|
|
20241014,140800,106036675,954,954,954,954,0
|
|
20241014,140700,106036675,954,954,954,954,8
|
|
20241014,140600,106029043,954,954,954,954,0
|
|
20241014,140500,106029043,954,954,954,954,0
|
|
20241014,140400,106029043,954,954,954,954,21
|
|
20241014,140300,106009009,951,951,951,951,0
|
|
20241014,140200,106009009,951,951,951,951,0
|
|
20241014,140100,106009009,951,951,951,951,0
|
|
20241014,140000,106009009,951,951,951,951,0
|
|
20241014,135900,106009009,951,951,951,951,0
|
|
20241014,135800,106009009,951,951,951,951,0
|
|
20241014,135700,106009009,951,951,951,951,0
|
|
20241014,135600,106009009,951,951,951,951,0
|
|
20241014,135500,106009009,951,951,951,951,11
|
|
20241014,135400,105998548,951,951,951,951,0
|
|
20241014,135300,105998548,951,951,951,951,0
|
|
20241014,135200,105998548,951,951,951,951,0
|
|
20241014,135100,105998548,951,951,951,951,0
|
|
20241014,135000,105998548,951,951,951,951,0
|
|
20241014,134900,105998548,951,951,951,951,0
|
|
20241014,134800,105998548,951,951,951,951,0
|
|
20241014,134700,105998548,951,951,951,951,0
|
|
20241014,134600,105998548,951,951,951,951,0
|
|
20241014,134500,105998548,951,951,951,951,4
|
|
20241014,134400,105994744,954,954,954,954,1
|
|
20241014,134300,105993790,955,955,955,955,0
|
|
20241014,134200,105993790,955,955,955,955,0
|
|
20241014,134100,105993790,955,955,955,955,0
|
|
20241014,134000,105993790,955,955,955,955,0
|
|
20241014,133900,105993790,955,955,955,955,462
|
|
20241014,133800,105552580,955,955,955,955,0
|
|
20241014,133700,105552580,955,955,955,955,0
|
|
20241014,133600,105552580,955,955,955,955,0
|
|
20241014,133500,105552580,955,955,955,955,48
|
|
20241014,133400,105506740,955,955,955,955,0
|
|
20241014,133300,105506740,955,955,955,955,0
|
|
20241014,133200,105506740,955,955,955,955,0
|
|
20241014,133100,105506740,955,952,955,952,2346
|
|
20241014,133000,103268445,952,952,952,952,0
|
|
20241014,132900,103268445,952,952,952,952,40
|
|
20241014,132800,103230365,952,952,952,952,0
|
|
20241014,132700,103230365,952,952,952,952,0
|
|
20241014,132600,103230365,952,952,952,952,5
|
|
20241014,132500,103225605,952,952,952,952,0
|
|
20241014,132400,103225605,952,952,952,952,0
|
|
20241014,132300,103225605,952,952,952,952,0
|
|
20241014,132200,103225605,952,952,952,952,0
|
|
20241014,132100,103225605,952,952,952,952,0
|
|
20241014,132000,103225605,952,952,952,952,0
|
|
20241014,131900,103225605,952,952,952,952,0
|
|
20241014,131800,103225605,952,952,952,952,0
|
|
20241014,131700,103225605,952,952,952,952,0
|
|
20241014,131600,103225605,952,952,952,952,0
|
|
20241014,131500,103225605,952,952,952,952,0
|
|
20241014,131400,103225605,952,951,952,951,41
|
|
20241014,131300,103186582,948,948,948,948,0
|
|
20241014,131200,103186582,948,948,948,948,0
|
|
20241014,131100,103186582,948,949,949,948,2000
|
|
20241014,131000,101290579,951,951,951,951,1
|
|
20241014,130900,101289628,949,949,949,949,0
|
|
20241014,130800,101289628,949,949,949,949,0
|
|
20241014,130700,101289628,949,949,949,949,640
|
|
20241014,130600,100682268,949,950,950,949,199
|
|
20241014,130500,100493407,949,949,949,949,0
|
|
20241014,130400,100493407,949,949,949,949,0
|
|
20241014,130300,100493407,949,949,949,949,0
|
|
20241014,130200,100493407,949,949,949,949,0
|
|
20241014,130100,100493407,949,949,949,949,0
|
|
20241014,130000,100493407,949,949,949,949,0
|
|
20241014,125900,100493407,949,949,949,949,0
|
|
20241014,125800,100493407,949,949,949,949,0
|
|
20241014,125700,100493407,949,949,949,949,0
|
|
20241014,125600,100493407,949,949,949,949,0
|
|
20241014,125500,100493407,949,949,949,949,0
|
|
20241014,125400,100493407,949,949,949,949,0
|
|
20241014,125300,100493407,949,949,949,949,0
|
|
20241014,125200,100493407,949,949,949,949,66
|
|
20241014,125100,100430773,949,949,949,949,0
|
|
20241014,125000,100430773,949,949,949,949,458
|
|
20241014,124900,99996131,949,950,950,949,2200
|
|
20241014,124800,97907892,952,952,952,952,10
|
|
20241014,124700,97898372,950,950,950,950,0
|
|
20241014,124600,97898372,950,950,950,950,0
|
|
20241014,124500,97898372,950,950,950,950,0
|
|
20241014,124400,97898372,950,950,950,950,1422
|
|
20241014,124300,96547472,952,953,954,952,222
|
|
20241014,124200,96335892,950,950,950,950,0
|
|
20241014,124100,96335892,950,950,950,950,0
|
|
20241014,124000,96335892,950,950,950,950,0
|
|
20241014,123900,96335892,950,950,950,950,0
|
|
20241014,123800,96335892,950,950,950,950,0
|
|
20241014,123700,96335892,950,950,950,950,0
|
|
20241014,123600,96335892,950,950,950,950,0
|
|
20241014,123500,96335892,950,950,950,950,1000
|
|
20241014,123400,95385892,950,950,950,950,389
|
|
20241014,123300,95016342,953,953,953,953,0
|
|
20241014,123200,95016342,953,953,953,953,1
|
|
20241014,123100,95015389,955,955,955,955,0
|
|
20241014,123000,95015389,955,955,955,955,1
|
|
20241014,122900,95014434,956,956,956,956,0
|
|
20241014,122800,95014434,956,956,956,956,2
|
|
20241014,122700,95012522,950,950,950,950,0
|
|
20241014,122600,95012522,950,950,950,950,0
|
|
20241014,122500,95012522,950,950,950,950,419
|
|
20241014,122400,94614472,950,950,950,950,0
|
|
20241014,122300,94614472,950,950,950,950,0
|
|
20241014,122200,94614472,950,950,950,950,0
|
|
20241014,122100,94614472,950,951,951,950,2000
|
|
20241014,122000,92714283,950,953,953,950,684
|
|
20241014,121900,92064199,959,959,959,959,0
|
|
20241014,121800,92064199,959,959,959,959,1
|
|
20241014,121700,92063240,960,960,960,960,0
|
|
20241014,121600,92063240,960,960,960,960,0
|
|
20241014,121500,92063240,960,956,960,956,22
|
|
20241014,121400,92042200,960,960,960,960,30
|
|
20241014,121300,92013400,961,957,961,956,169
|
|
20241014,121200,91851778,956,958,958,956,619
|
|
20241014,121100,91259751,958,958,958,958,231
|
|
20241014,121000,91038453,961,955,961,955,3984
|
|
20241014,120900,87229834,962,960,962,960,490
|
|
20241014,120800,86759430,962,956,962,950,2390
|
|
20241014,120700,84476809,962,955,969,955,6004
|
|
20241014,120600,78705413,955,951,955,951,2488
|
|
20241014,120500,76335362,952,952,952,952,0
|
|
20241014,120400,76335362,952,952,952,952,0
|
|
20241014,120300,76335362,952,952,952,952,0
|
|
20241014,120200,76335362,952,952,952,952,0
|
|
20241014,120100,76335362,952,950,952,950,1050
|
|
20241014,120000,75337024,950,950,950,950,0
|
|
20241014,115900,75337024,950,946,950,946,500
|
|
20241014,115800,74863207,946,946,946,946,0
|
|
20241014,115700,74863207,946,946,946,946,0
|
|
20241014,115600,74863207,946,946,946,946,53
|
|
20241014,115500,74813069,945,945,945,945,0
|
|
20241014,115400,74813069,945,945,945,945,10
|
|
20241014,115300,74803619,944,944,944,944,0
|
|
20241014,115200,74803619,944,944,944,944,0
|
|
20241014,115100,74803619,944,944,944,944,0
|
|
20241014,115000,74803619,944,944,944,944,0
|
|
20241014,114900,74803619,944,944,944,944,0
|
|
20241014,114800,74803619,944,944,944,944,0
|
|
20241014,114700,74803619,944,944,944,944,0
|
|
20241014,114600,74803619,944,944,944,944,0
|
|
20241014,114500,74803619,944,945,945,944,945
|
|
20241014,114400,73911521,946,946,946,946,0
|
|
20241014,114300,73911521,946,946,946,946,0
|
|
20241014,114200,73911521,946,946,946,946,0
|
|
20241014,114100,73911521,946,946,946,946,15
|
|
20241014,114000,73897331,946,946,946,946,500
|
|
20241014,113900,73424331,946,946,946,946,0
|
|
20241014,113800,73424331,946,946,946,946,300
|
|
20241014,113700,73140531,946,946,946,946,0
|
|
20241014,113600,73140531,946,946,946,946,34
|
|
20241014,113500,73108367,946,946,946,946,205
|
|
20241014,113400,72914437,946,946,946,946,0
|
|
20241014,113300,72914437,946,946,946,946,0
|
|
20241014,113200,72914437,946,946,946,946,1
|
|
20241014,113100,72913491,943,943,943,943,500
|
|
20241014,113000,72441991,943,943,943,943,10
|
|
20241014,112900,72432561,944,944,944,944,0
|
|
20241014,112800,72432561,944,944,944,944,0
|
|
20241014,112700,72432561,944,944,944,944,0
|
|
20241014,112600,72432561,944,944,944,944,0
|
|
20241014,112500,72432561,944,945,945,944,8
|
|
20241014,112400,72425005,946,946,946,946,160
|
|
20241014,112300,72273645,944,944,944,944,0
|
|
20241014,112200,72273645,944,944,944,944,100
|
|
20241014,112100,72179245,944,944,944,944,926
|
|
20241014,112000,71305101,944,947,947,944,214
|
|
20241014,111900,71103043,944,944,944,944,0
|
|
20241014,111800,71103043,944,944,944,944,0
|
|
20241014,111700,71103043,944,944,944,944,852
|
|
20241014,111600,70298755,944,944,944,944,0
|
|
20241014,111500,70298755,944,944,944,944,0
|
|
20241014,111400,70298755,944,944,944,944,0
|
|
20241014,111300,70298755,944,944,944,944,0
|
|
20241014,111200,70298755,944,944,944,944,0
|
|
20241014,111100,70298755,944,944,944,944,0
|
|
20241014,111000,70298755,944,944,944,944,2
|
|
20241014,110900,70296867,944,944,944,944,0
|
|
20241014,110800,70296867,944,944,944,944,1
|
|
20241014,110700,70295923,944,944,944,944,0
|
|
20241014,110600,70295923,944,944,944,944,0
|
|
20241014,110500,70295923,944,944,944,944,0
|
|
20241014,110400,70295923,944,944,944,944,0
|
|
20241014,110300,70295923,944,944,944,944,1789
|
|
20241014,110200,68607107,945,945,945,945,1
|
|
20241014,110100,68606162,945,945,945,945,0
|
|
20241014,110000,68606162,945,945,945,945,0
|
|
20241014,105900,68606162,945,945,945,945,1
|
|
20241014,105800,68605217,944,944,944,944,0
|
|
20241014,105700,68605217,944,944,944,944,0
|
|
20241014,105600,68605217,944,944,944,944,0
|
|
20241014,105500,68605217,944,944,944,944,0
|
|
20241014,105400,68605217,944,944,944,944,0
|
|
20241014,105300,68605217,944,944,944,944,5
|
|
20241014,105200,68600497,947,947,947,947,0
|
|
20241014,105100,68600497,947,947,947,947,0
|
|
20241014,105000,68600497,947,947,947,947,0
|
|
20241014,104900,68600497,947,947,947,947,0
|
|
20241014,104800,68600497,947,947,947,947,0
|
|
20241014,104700,68600497,947,947,947,947,0
|
|
20241014,104600,68600497,947,947,947,947,0
|
|
20241014,104500,68600497,947,947,947,947,1
|
|
20241014,104400,68599550,944,944,944,944,1
|
|
20241014,104300,68598606,944,944,944,944,0
|
|
20241014,104200,68598606,944,944,944,944,0
|
|
20241014,104100,68598606,944,944,944,944,100
|
|
20241014,104000,68504206,943,943,943,943,0
|
|
20241014,103900,68504206,943,943,943,943,0
|
|
20241014,103800,68504206,943,943,943,943,0
|
|
20241014,103700,68504206,943,943,943,943,619
|
|
20241014,103600,67920489,942,946,946,942,9113
|
|
20241014,103500,59319720,946,946,946,946,0
|
|
20241014,103400,59319720,946,946,946,946,0
|
|
20241014,103300,59319720,946,946,946,946,0
|
|
20241014,103200,59319720,946,951,951,946,4
|
|
20241014,103100,59315921,951,951,951,951,0
|
|
20241014,103000,59315921,951,946,951,946,751
|
|
20241014,102900,58605470,946,946,946,946,0
|
|
20241014,102800,58605470,946,946,946,946,0
|
|
20241014,102700,58605470,946,946,946,946,0
|
|
20241014,102600,58605470,946,946,946,946,0
|
|
20241014,102500,58605470,946,946,946,946,0
|
|
20241014,102400,58605470,946,946,946,946,0
|
|
20241014,102300,58605470,946,946,946,946,1000
|
|
20241014,102200,57659470,946,946,946,946,3
|
|
20241014,102100,57656632,946,948,948,946,740
|
|
20241014,102000,56956363,951,951,951,951,100
|
|
20241014,101900,56861263,951,951,951,951,0
|
|
20241014,101800,56861263,951,951,951,951,0
|
|
20241014,101700,56861263,951,951,951,951,0
|
|
20241014,101600,56861263,951,951,951,951,0
|
|
20241014,101500,56861263,951,951,951,951,107
|
|
20241014,101400,56759506,951,951,951,951,0
|
|
20241014,101300,56759506,951,951,951,951,2098
|
|
20241014,101200,54764308,954,954,954,954,0
|
|
20241014,101100,54764308,954,954,954,954,0
|
|
20241014,101000,54764308,954,954,954,954,1000
|
|
20241014,100900,53810308,951,951,951,951,354
|
|
20241014,100800,53473654,951,951,951,951,0
|
|
20241014,100700,53473654,951,951,951,951,0
|
|
20241014,100600,53473654,951,951,951,951,0
|
|
20241014,100500,53473654,951,951,951,951,30
|
|
20241014,100400,53445124,945,945,945,945,0
|
|
20241014,100300,53445124,945,945,945,945,3
|
|
20241014,100200,53442289,945,946,946,945,3000
|
|
20241014,100100,50606891,947,947,947,947,0
|
|
20241014,100000,50606891,947,947,947,947,3172
|
|
20241014,095900,47603007,947,947,947,947,113
|
|
20241014,095800,47495996,947,947,947,947,0
|
|
20241014,095700,47495996,947,950,950,947,5000
|
|
20241014,095600,42756176,957,957,957,957,0
|
|
20241014,095500,42756176,957,957,957,957,0
|
|
20241014,095400,42756176,957,957,957,957,0
|
|
20241014,095300,42756176,957,956,957,956,50
|
|
20241014,095200,42708327,957,957,957,957,0
|
|
20241014,095100,42708327,957,957,957,957,0
|
|
20241014,095000,42708327,957,957,957,957,100
|
|
20241014,094900,42612627,957,957,957,957,100
|
|
20241014,094800,42516927,957,957,957,957,0
|
|
20241014,094700,42516927,957,957,957,957,0
|
|
20241014,094600,42516927,957,957,957,957,12
|
|
20241014,094500,42505443,956,956,956,956,500
|
|
20241014,094400,42027443,956,956,956,956,11
|
|
20241014,094300,42016927,955,955,955,955,1
|
|
20241014,094200,42015972,948,948,948,948,200
|
|
20241014,094100,41826372,954,954,954,954,1000
|
|
20241014,094000,40872372,948,948,948,948,0
|
|
20241014,093900,40872372,948,948,948,948,3506
|
|
20241014,093800,37548684,950,956,956,950,2642
|
|
20241014,093700,35037580,952,952,952,952,0
|
|
20241014,093600,35037580,952,952,952,952,88
|
|
20241014,093500,34953804,952,952,952,952,0
|
|
20241014,093400,34953804,952,950,952,950,499
|
|
20241014,093300,34478954,950,950,950,946,1189
|
|
20241014,093200,33349813,950,946,950,946,1150
|
|
20241014,093100,32260340,942,941,942,941,51
|
|
20241014,093000,32212348,940,940,940,940,0
|
|
20241014,092900,32212348,940,940,940,940,0
|
|
20241014,092800,32212348,940,941,941,940,620
|
|
20241014,092700,31629547,940,940,940,940,0
|
|
20241014,092600,31629547,940,940,940,940,96
|
|
20241014,092500,31539307,940,940,940,940,6018
|
|
20241014,092400,25882387,944,944,944,944,519
|
|
20241014,092300,25392451,938,939,939,938,2063
|
|
20241014,092200,23456357,938,938,938,938,0
|
|
20241014,092100,23456357,938,938,938,938,218
|
|
20241014,092000,23251873,938,938,938,938,0
|
|
20241014,091900,23251873,938,942,942,938,4000
|
|
20241014,091800,19495534,944,944,944,944,11
|
|
20241014,091700,19485150,941,941,941,941,1
|
|
20241014,091600,19484209,939,939,939,939,14
|
|
20241014,091500,19471063,938,940,940,936,4874
|
|
20241014,091400,14899808,940,942,942,940,6808
|
|
20241014,091300,8495227,943,943,943,943,500
|
|
20241014,091200,8023727,943,943,943,943,0
|
|
20241014,091100,8023727,943,943,943,943,395
|
|
20241014,091000,7651242,943,943,943,943,218
|
|
20241014,090900,7445668,943,943,943,943,510
|
|
20241014,090800,6964738,943,943,943,942,1173
|
|
20241014,090700,5859092,942,947,947,942,1714
|
|
20241014,090600,4241914,947,947,947,947,488
|
|
20241014,090500,3779778,947,947,947,947,0
|
|
20241014,090400,3779778,947,947,947,947,2
|
|
20241014,090300,3777884,947,947,947,947,26
|
|
20241014,090200,3753262,947,947,947,947,1004
|
|
20241014,090100,2802474,958,958,958,958,0
|
|
20241014,090000,2802474,958,947,960,947,2268
|