724 lines
31 KiB
CSV
724 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,210100,121254107,944,944,944,944,1199
|
|
20241017,210000,121254107,944,944,944,944,0
|
|
20241017,205900,121254107,944,944,944,944,0
|
|
20241017,205800,121254107,944,944,944,944,0
|
|
20241017,205700,121254107,944,944,944,944,0
|
|
20241017,205600,121254107,944,944,944,944,0
|
|
20241017,205500,121254107,944,944,944,944,0
|
|
20241017,205400,121254107,944,944,944,944,0
|
|
20241017,205300,121254107,944,944,944,944,0
|
|
20241017,205200,121254107,944,944,944,944,0
|
|
20241017,205100,121254107,944,944,944,944,0
|
|
20241017,205000,121254107,944,944,944,944,0
|
|
20241017,204900,121254107,944,944,944,944,0
|
|
20241017,204800,121254107,944,944,944,944,0
|
|
20241017,204700,121254107,944,944,944,944,0
|
|
20241017,204600,121254107,944,944,944,944,0
|
|
20241017,204500,121254107,944,944,944,944,0
|
|
20241017,204400,121254107,944,944,944,944,0
|
|
20241017,204300,121254107,944,944,944,944,0
|
|
20241017,204200,121254107,944,944,944,944,0
|
|
20241017,204100,121254107,944,944,944,944,0
|
|
20241017,204000,121254107,944,944,944,944,0
|
|
20241017,203900,121254107,944,944,944,944,0
|
|
20241017,203800,121254107,944,944,944,944,0
|
|
20241017,203700,121254107,944,944,944,944,0
|
|
20241017,203600,121254107,944,944,944,944,0
|
|
20241017,203500,121254107,944,944,944,944,0
|
|
20241017,203400,121254107,944,944,944,944,0
|
|
20241017,203300,121254107,944,944,944,944,0
|
|
20241017,203200,121254107,944,944,944,944,0
|
|
20241017,203100,121254107,944,944,944,944,1199
|
|
20241017,203000,121254107,944,944,944,944,0
|
|
20241017,202900,121254107,944,944,944,944,0
|
|
20241017,202800,121254107,944,944,944,944,0
|
|
20241017,202700,121254107,944,944,944,944,0
|
|
20241017,202600,121254107,944,944,944,944,0
|
|
20241017,202500,121254107,944,944,944,944,0
|
|
20241017,202400,121254107,944,944,944,944,0
|
|
20241017,202300,121254107,944,944,944,944,0
|
|
20241017,202200,121254107,944,944,944,944,0
|
|
20241017,202100,121254107,944,944,944,944,0
|
|
20241017,202000,121254107,944,944,944,944,0
|
|
20241017,201900,121254107,944,944,944,944,0
|
|
20241017,201800,121254107,944,944,944,944,0
|
|
20241017,201700,121254107,944,944,944,944,0
|
|
20241017,201600,121254107,944,944,944,944,0
|
|
20241017,201500,121254107,944,944,944,944,0
|
|
20241017,201400,121254107,944,944,944,944,0
|
|
20241017,201300,121254107,944,944,944,944,0
|
|
20241017,201200,121254107,944,944,944,944,0
|
|
20241017,201100,121254107,944,944,944,944,0
|
|
20241017,201000,121254107,944,944,944,944,0
|
|
20241017,200900,121254107,944,944,944,944,0
|
|
20241017,200800,121254107,944,944,944,944,0
|
|
20241017,200700,121254107,944,944,944,944,0
|
|
20241017,200600,121254107,944,944,944,944,0
|
|
20241017,200500,121254107,944,944,944,944,0
|
|
20241017,200400,121254107,944,944,944,944,0
|
|
20241017,200300,121254107,944,944,944,944,0
|
|
20241017,200200,121254107,944,944,944,944,0
|
|
20241017,200100,121254107,944,944,944,944,1199
|
|
20241017,200000,121254107,944,944,944,944,0
|
|
20241017,195900,121254107,944,944,944,944,0
|
|
20241017,195800,121254107,944,944,944,944,0
|
|
20241017,195700,121254107,944,944,944,944,0
|
|
20241017,195600,121254107,944,944,944,944,0
|
|
20241017,195500,121254107,944,944,944,944,0
|
|
20241017,195400,121254107,944,944,944,944,0
|
|
20241017,195300,121254107,944,944,944,944,0
|
|
20241017,195200,121254107,944,944,944,944,0
|
|
20241017,195100,121254107,944,944,944,944,0
|
|
20241017,195000,121254107,944,944,944,944,0
|
|
20241017,194900,121254107,944,944,944,944,0
|
|
20241017,194800,121254107,944,944,944,944,0
|
|
20241017,194700,121254107,944,944,944,944,0
|
|
20241017,194600,121254107,944,944,944,944,0
|
|
20241017,194500,121254107,944,944,944,944,0
|
|
20241017,194400,121254107,944,944,944,944,0
|
|
20241017,194300,121254107,944,944,944,944,0
|
|
20241017,194200,121254107,944,944,944,944,0
|
|
20241017,194100,121254107,944,944,944,944,0
|
|
20241017,194000,121254107,944,944,944,944,0
|
|
20241017,193900,121254107,944,944,944,944,0
|
|
20241017,193800,121254107,944,944,944,944,0
|
|
20241017,193700,121254107,944,944,944,944,0
|
|
20241017,193600,121254107,944,944,944,944,0
|
|
20241017,193500,121254107,944,944,944,944,0
|
|
20241017,193400,121254107,944,944,944,944,0
|
|
20241017,193300,121254107,944,944,944,944,0
|
|
20241017,193200,121254107,944,944,944,944,0
|
|
20241017,193100,121254107,944,944,944,944,1199
|
|
20241017,193000,121254107,944,944,944,944,0
|
|
20241017,192900,121254107,944,944,944,944,0
|
|
20241017,192800,121254107,944,944,944,944,0
|
|
20241017,192700,121254107,944,944,944,944,0
|
|
20241017,192600,121254107,944,944,944,944,0
|
|
20241017,192500,121254107,944,944,944,944,0
|
|
20241017,192400,121254107,944,944,944,944,0
|
|
20241017,192300,121254107,944,944,944,944,0
|
|
20241017,192200,121254107,944,944,944,944,0
|
|
20241017,192100,121254107,944,944,944,944,0
|
|
20241017,192000,121254107,944,944,944,944,0
|
|
20241017,191900,121254107,944,944,944,944,0
|
|
20241017,191800,121254107,944,944,944,944,0
|
|
20241017,191700,121254107,944,944,944,944,0
|
|
20241017,191600,121254107,944,944,944,944,0
|
|
20241017,191500,121254107,944,944,944,944,0
|
|
20241017,191400,121254107,944,944,944,944,0
|
|
20241017,191300,121254107,944,944,944,944,0
|
|
20241017,191200,121254107,944,944,944,944,0
|
|
20241017,191100,121254107,944,944,944,944,0
|
|
20241017,191000,121254107,944,944,944,944,0
|
|
20241017,190900,121254107,944,944,944,944,0
|
|
20241017,190800,121254107,944,944,944,944,0
|
|
20241017,190700,121254107,944,944,944,944,0
|
|
20241017,190600,121254107,944,944,944,944,0
|
|
20241017,190500,121254107,944,944,944,944,0
|
|
20241017,190400,121254107,944,944,944,944,0
|
|
20241017,190300,121254107,944,944,944,944,0
|
|
20241017,190200,121254107,944,944,944,944,0
|
|
20241017,190100,121254107,944,944,944,944,1199
|
|
20241017,190000,121254107,944,944,944,944,0
|
|
20241017,185900,121254107,944,944,944,944,0
|
|
20241017,185800,121254107,944,944,944,944,0
|
|
20241017,185700,121254107,944,944,944,944,0
|
|
20241017,185600,121254107,944,944,944,944,0
|
|
20241017,185500,121254107,944,944,944,944,0
|
|
20241017,185400,121254107,944,944,944,944,0
|
|
20241017,185300,121254107,944,944,944,944,0
|
|
20241017,185200,121254107,944,944,944,944,0
|
|
20241017,185100,121254107,944,944,944,944,0
|
|
20241017,185000,121254107,944,944,944,944,0
|
|
20241017,184900,121254107,944,944,944,944,0
|
|
20241017,184800,121254107,944,944,944,944,0
|
|
20241017,184700,121254107,944,944,944,944,0
|
|
20241017,184600,121254107,944,944,944,944,0
|
|
20241017,184500,121254107,944,944,944,944,0
|
|
20241017,184400,121254107,944,944,944,944,0
|
|
20241017,184300,121254107,944,944,944,944,0
|
|
20241017,184200,121254107,944,944,944,944,0
|
|
20241017,184100,121254107,944,944,944,944,0
|
|
20241017,184000,121254107,944,944,944,944,0
|
|
20241017,183900,121254107,944,944,944,944,0
|
|
20241017,183800,121254107,944,944,944,944,0
|
|
20241017,183700,121254107,944,944,944,944,0
|
|
20241017,183600,121254107,944,944,944,944,0
|
|
20241017,183500,121254107,944,944,944,944,0
|
|
20241017,183400,121254107,944,944,944,944,0
|
|
20241017,183300,121254107,944,944,944,944,0
|
|
20241017,183200,121254107,944,944,944,944,0
|
|
20241017,183100,121254107,944,944,944,944,1199
|
|
20241017,183000,121254107,944,944,944,944,0
|
|
20241017,182900,121254107,944,944,944,944,0
|
|
20241017,182800,121254107,944,944,944,944,0
|
|
20241017,182700,121254107,944,944,944,944,0
|
|
20241017,182600,121254107,944,944,944,944,0
|
|
20241017,182500,121254107,944,944,944,944,0
|
|
20241017,182400,121254107,944,944,944,944,0
|
|
20241017,182300,121254107,944,944,944,944,0
|
|
20241017,182200,121254107,944,944,944,944,0
|
|
20241017,182100,121254107,944,944,944,944,0
|
|
20241017,182000,121254107,944,944,944,944,0
|
|
20241017,181900,121254107,944,944,944,944,0
|
|
20241017,181800,121254107,944,944,944,944,0
|
|
20241017,181700,121254107,944,944,944,944,0
|
|
20241017,181600,121254107,944,944,944,944,0
|
|
20241017,181500,121254107,944,944,944,944,0
|
|
20241017,181400,121254107,944,944,944,944,0
|
|
20241017,181300,121254107,944,944,944,944,0
|
|
20241017,181200,121254107,944,944,944,944,0
|
|
20241017,181100,121254107,944,944,944,944,0
|
|
20241017,181000,121254107,944,944,944,944,0
|
|
20241017,180900,121254107,944,944,944,944,0
|
|
20241017,180800,121254107,944,944,944,944,0
|
|
20241017,180700,121254107,944,944,944,944,0
|
|
20241017,180600,121254107,944,944,944,944,0
|
|
20241017,180500,121254107,944,944,944,944,0
|
|
20241017,180400,121254107,944,944,944,944,0
|
|
20241017,180300,121254107,944,944,944,944,0
|
|
20241017,180200,121254107,944,944,944,944,0
|
|
20241017,180100,121254107,944,944,944,944,1199
|
|
20241017,180000,121254107,944,944,944,944,0
|
|
20241017,175900,121254107,944,944,944,944,0
|
|
20241017,175800,121254107,944,944,944,944,0
|
|
20241017,175700,121254107,944,944,944,944,0
|
|
20241017,175600,121254107,944,944,944,944,0
|
|
20241017,175500,121254107,944,944,944,944,0
|
|
20241017,175400,121254107,944,944,944,944,0
|
|
20241017,175300,121254107,944,944,944,944,0
|
|
20241017,175200,121254107,944,944,944,944,0
|
|
20241017,175100,121254107,944,944,944,944,0
|
|
20241017,175000,121254107,944,944,944,944,0
|
|
20241017,174900,121254107,944,944,944,944,0
|
|
20241017,174800,121254107,944,944,944,944,0
|
|
20241017,174700,121254107,944,944,944,944,0
|
|
20241017,174600,121254107,944,944,944,944,0
|
|
20241017,174500,121254107,944,944,944,944,0
|
|
20241017,174400,121254107,944,944,944,944,0
|
|
20241017,174300,121254107,944,944,944,944,0
|
|
20241017,174200,121254107,944,944,944,944,0
|
|
20241017,174100,121254107,944,944,944,944,0
|
|
20241017,174000,121254107,944,944,944,944,0
|
|
20241017,173900,121254107,944,944,944,944,0
|
|
20241017,173800,121254107,944,944,944,944,0
|
|
20241017,173700,121254107,944,944,944,944,0
|
|
20241017,173600,121254107,944,944,944,944,0
|
|
20241017,173500,121254107,944,944,944,944,0
|
|
20241017,173400,121254107,944,944,944,944,0
|
|
20241017,173300,121254107,944,944,944,944,0
|
|
20241017,173200,121254107,944,944,944,944,0
|
|
20241017,173100,121254107,944,944,944,944,1199
|
|
20241017,173000,121254107,944,944,944,944,0
|
|
20241017,172900,121254107,944,944,944,944,0
|
|
20241017,172800,121254107,944,944,944,944,0
|
|
20241017,172700,121254107,944,944,944,944,0
|
|
20241017,172600,121254107,944,944,944,944,0
|
|
20241017,172500,121254107,944,944,944,944,0
|
|
20241017,172400,121254107,944,944,944,944,0
|
|
20241017,172300,121254107,944,944,944,944,0
|
|
20241017,172200,121254107,944,944,944,944,0
|
|
20241017,172100,121254107,944,944,944,944,0
|
|
20241017,172000,121254107,944,944,944,944,0
|
|
20241017,171900,121254107,944,944,944,944,0
|
|
20241017,171800,121254107,944,944,944,944,0
|
|
20241017,171700,121254107,944,944,944,944,0
|
|
20241017,171600,121254107,944,944,944,944,0
|
|
20241017,171500,121254107,944,944,944,944,0
|
|
20241017,171400,121254107,944,944,944,944,0
|
|
20241017,171300,121254107,944,944,944,944,0
|
|
20241017,171200,121254107,944,944,944,944,0
|
|
20241017,171100,121254107,944,944,944,944,0
|
|
20241017,171000,121254107,944,944,944,944,0
|
|
20241017,170900,121254107,944,944,944,944,0
|
|
20241017,170800,121254107,944,944,944,944,0
|
|
20241017,170700,121254107,944,944,944,944,0
|
|
20241017,170600,121254107,944,944,944,944,0
|
|
20241017,170500,121254107,944,944,944,944,0
|
|
20241017,170400,121254107,944,944,944,944,0
|
|
20241017,170300,121254107,944,944,944,944,0
|
|
20241017,170200,121254107,944,944,944,944,0
|
|
20241017,170100,121254107,944,944,944,944,1199
|
|
20241017,170000,121254107,944,944,944,944,0
|
|
20241017,165900,121254107,944,944,944,944,0
|
|
20241017,165800,121254107,944,944,944,944,0
|
|
20241017,165700,121254107,944,944,944,944,0
|
|
20241017,165600,121254107,944,944,944,944,0
|
|
20241017,165500,121254107,944,944,944,944,0
|
|
20241017,165400,121254107,944,944,944,944,0
|
|
20241017,165300,121254107,944,944,944,944,0
|
|
20241017,165200,121254107,944,944,944,944,0
|
|
20241017,165100,121254107,944,944,944,944,0
|
|
20241017,165000,121254107,944,944,944,944,0
|
|
20241017,164900,121254107,944,944,944,944,0
|
|
20241017,164800,121254107,944,944,944,944,0
|
|
20241017,164700,121254107,944,944,944,944,0
|
|
20241017,164600,121254107,944,944,944,944,0
|
|
20241017,164500,121254107,944,944,944,944,0
|
|
20241017,164400,121254107,944,944,944,944,0
|
|
20241017,164300,121254107,944,944,944,944,0
|
|
20241017,164200,121254107,944,944,944,944,0
|
|
20241017,164100,121254107,944,944,944,944,0
|
|
20241017,164000,121254107,944,944,944,944,0
|
|
20241017,163900,121254107,944,944,944,944,0
|
|
20241017,163800,121254107,944,944,944,944,0
|
|
20241017,163700,121254107,944,944,944,944,0
|
|
20241017,163600,121254107,944,944,944,944,0
|
|
20241017,163500,121254107,944,944,944,944,0
|
|
20241017,163400,121254107,944,944,944,944,0
|
|
20241017,163300,121254107,944,944,944,944,0
|
|
20241017,163200,121254107,944,944,944,944,0
|
|
20241017,163100,121254107,944,944,944,944,1199
|
|
20241017,163000,121254107,944,944,944,944,0
|
|
20241017,162900,121254107,944,944,944,944,0
|
|
20241017,162800,121254107,944,944,944,944,0
|
|
20241017,162700,121254107,944,944,944,944,0
|
|
20241017,162600,121254107,944,944,944,944,0
|
|
20241017,162500,121254107,944,944,944,944,0
|
|
20241017,162400,121254107,944,944,944,944,0
|
|
20241017,162300,121254107,944,944,944,944,0
|
|
20241017,162200,121254107,944,944,944,944,0
|
|
20241017,162100,121254107,944,944,944,944,0
|
|
20241017,162000,121254107,944,944,944,944,0
|
|
20241017,161900,121254107,944,944,944,944,0
|
|
20241017,161800,121254107,944,944,944,944,0
|
|
20241017,161700,121254107,944,944,944,944,0
|
|
20241017,161600,121254107,944,944,944,944,0
|
|
20241017,161500,121254107,944,944,944,944,0
|
|
20241017,161400,121254107,944,944,944,944,0
|
|
20241017,161300,121254107,944,944,944,944,0
|
|
20241017,161200,121254107,944,944,944,944,0
|
|
20241017,161100,121254107,944,944,944,944,0
|
|
20241017,161000,121254107,944,944,944,944,0
|
|
20241017,160900,121254107,944,944,944,944,0
|
|
20241017,160800,121254107,944,944,944,944,0
|
|
20241017,160700,121254107,944,944,944,944,0
|
|
20241017,160600,121254107,944,944,944,944,0
|
|
20241017,160500,121254107,944,944,944,944,0
|
|
20241017,160400,121254107,944,944,944,944,0
|
|
20241017,160300,121254107,944,944,944,944,0
|
|
20241017,160200,121254107,944,944,944,944,0
|
|
20241017,160100,121254107,944,944,944,944,1199
|
|
20241017,160000,121254107,944,944,944,944,0
|
|
20241017,155900,121254107,944,944,944,944,0
|
|
20241017,155800,121254107,944,944,944,944,0
|
|
20241017,155700,121254107,944,944,944,944,0
|
|
20241017,155600,121254107,944,944,944,944,0
|
|
20241017,155500,121254107,944,944,944,944,0
|
|
20241017,155400,121254107,944,944,944,944,0
|
|
20241017,155300,121254107,944,944,944,944,0
|
|
20241017,155200,121254107,944,944,944,944,0
|
|
20241017,155100,121254107,944,944,944,944,0
|
|
20241017,155000,121254107,944,944,944,944,0
|
|
20241017,154900,121254107,944,944,944,944,0
|
|
20241017,154800,121254107,944,944,944,944,0
|
|
20241017,154700,121254107,944,944,944,944,0
|
|
20241017,154600,121254107,944,944,944,944,0
|
|
20241017,154500,121254107,944,944,944,944,0
|
|
20241017,154400,121254107,944,944,944,944,0
|
|
20241017,154300,121254107,944,944,944,944,0
|
|
20241017,154200,121254107,944,944,944,944,0
|
|
20241017,154100,121254107,944,944,944,944,0
|
|
20241017,154000,121254107,944,944,944,944,0
|
|
20241017,153900,121254107,944,944,944,944,0
|
|
20241017,153800,121254107,944,944,944,944,0
|
|
20241017,153700,121254107,944,944,944,944,0
|
|
20241017,153600,121254107,944,944,944,944,0
|
|
20241017,153500,121254107,944,944,944,944,0
|
|
20241017,153400,121254107,944,944,944,944,0
|
|
20241017,153300,121254107,944,944,944,944,0
|
|
20241017,153200,121254107,944,944,944,944,0
|
|
20241017,153100,121254107,944,944,944,944,1199
|
|
20241017,153000,121254107,944,944,944,944,1199
|
|
20241017,152900,120122251,935,935,935,935,0
|
|
20241017,152800,120122251,935,935,935,935,0
|
|
20241017,152700,120122251,935,935,935,935,0
|
|
20241017,152600,120122251,935,935,935,935,0
|
|
20241017,152500,120122251,935,935,935,935,0
|
|
20241017,152400,120122251,935,935,935,935,0
|
|
20241017,152300,120122251,935,935,935,935,0
|
|
20241017,152200,120122251,935,935,935,935,0
|
|
20241017,152100,120122251,935,935,935,935,0
|
|
20241017,152000,120122251,935,935,935,935,0
|
|
20241017,151900,120122251,935,939,939,935,7560
|
|
20241017,151800,113044054,946,946,946,946,0
|
|
20241017,151700,113044054,946,945,946,945,26276
|
|
20241017,151600,88213023,946,946,946,946,100
|
|
20241017,151500,88118423,946,946,946,946,0
|
|
20241017,151400,88118423,946,946,946,946,0
|
|
20241017,151300,88118423,946,946,946,946,3550
|
|
20241017,151200,84760123,946,946,946,946,194
|
|
20241017,151100,84576599,945,945,945,945,1100
|
|
20241017,151000,83537099,945,945,945,945,1000
|
|
20241017,150900,82592099,945,945,945,945,0
|
|
20241017,150800,82592099,945,945,945,945,1200
|
|
20241017,150700,81458099,945,944,945,944,903
|
|
20241017,150600,80604812,944,944,944,944,0
|
|
20241017,150500,80604812,944,944,944,944,0
|
|
20241017,150400,80604812,944,944,944,944,0
|
|
20241017,150300,80604812,944,944,944,944,0
|
|
20241017,150200,80604812,944,944,944,944,2
|
|
20241017,150100,80602924,945,945,945,945,0
|
|
20241017,150000,80602924,945,945,945,945,0
|
|
20241017,145900,80602924,945,945,945,945,0
|
|
20241017,145800,80602924,945,945,945,945,10
|
|
20241017,145700,80593474,946,946,946,946,1
|
|
20241017,145600,80592528,942,942,942,942,0
|
|
20241017,145500,80592528,942,942,942,942,611
|
|
20241017,145400,80016966,942,942,942,942,212
|
|
20241017,145300,79817262,942,942,942,942,55
|
|
20241017,145200,79765452,942,942,942,942,0
|
|
20241017,145100,79765452,942,942,942,942,0
|
|
20241017,145000,79765452,942,942,942,942,0
|
|
20241017,144900,79765452,942,942,942,942,0
|
|
20241017,144800,79765452,942,942,942,942,21
|
|
20241017,144700,79745670,939,939,939,939,0
|
|
20241017,144600,79745670,939,939,939,939,75
|
|
20241017,144500,79675245,940,940,940,940,1
|
|
20241017,144400,79674305,939,939,939,939,0
|
|
20241017,144300,79674305,939,939,939,939,0
|
|
20241017,144200,79674305,939,940,940,939,1080
|
|
20241017,144100,78660109,939,939,939,939,300
|
|
20241017,144000,78378409,939,939,939,939,100
|
|
20241017,143900,78284509,940,940,940,940,0
|
|
20241017,143800,78284509,940,940,940,940,100
|
|
20241017,143700,78190509,942,942,942,942,0
|
|
20241017,143600,78190509,942,942,942,942,1410
|
|
20241017,143500,76862289,942,942,942,942,0
|
|
20241017,143400,76862289,942,942,942,942,0
|
|
20241017,143300,76862289,942,942,942,942,0
|
|
20241017,143200,76862289,942,942,942,942,0
|
|
20241017,143100,76862289,942,942,942,942,0
|
|
20241017,143000,76862289,942,942,942,942,0
|
|
20241017,142900,76862289,942,942,942,942,0
|
|
20241017,142800,76862289,942,942,942,942,0
|
|
20241017,142700,76862289,942,942,942,942,0
|
|
20241017,142600,76862289,942,942,942,942,0
|
|
20241017,142500,76862289,942,942,942,942,0
|
|
20241017,142400,76862289,942,942,942,942,0
|
|
20241017,142300,76862289,942,942,942,942,0
|
|
20241017,142200,76862289,942,942,942,942,1
|
|
20241017,142100,76861347,939,939,939,939,0
|
|
20241017,142000,76861347,939,939,939,939,0
|
|
20241017,141900,76861347,939,939,939,939,0
|
|
20241017,141800,76861347,939,939,939,939,0
|
|
20241017,141700,76861347,939,939,939,939,0
|
|
20241017,141600,76861347,939,939,939,939,557
|
|
20241017,141500,76338324,940,940,940,940,0
|
|
20241017,141400,76338324,940,940,940,940,0
|
|
20241017,141300,76338324,940,940,940,940,0
|
|
20241017,141200,76338324,940,940,940,940,0
|
|
20241017,141100,76338324,940,940,940,940,0
|
|
20241017,141000,76338324,940,940,940,940,0
|
|
20241017,140900,76338324,940,940,940,940,680
|
|
20241017,140800,75699124,940,940,940,940,47
|
|
20241017,140700,75654944,940,940,940,940,1
|
|
20241017,140600,75654004,939,939,939,939,1510
|
|
20241017,140500,74236114,939,939,939,939,0
|
|
20241017,140400,74236114,939,939,939,939,0
|
|
20241017,140300,74236114,939,939,939,939,0
|
|
20241017,140200,74236114,939,939,939,939,0
|
|
20241017,140100,74236114,939,940,940,939,1500
|
|
20241017,140000,72827613,942,942,942,942,10
|
|
20241017,135900,72818193,942,942,942,942,10
|
|
20241017,135800,72808773,941,941,941,941,2
|
|
20241017,135700,72806891,940,940,940,940,12
|
|
20241017,135600,72795611,940,940,940,940,0
|
|
20241017,135500,72795611,940,940,940,940,0
|
|
20241017,135400,72795611,940,941,941,940,1097
|
|
20241017,135300,71764421,941,941,941,941,0
|
|
20241017,135200,71764421,941,941,941,941,0
|
|
20241017,135100,71764421,941,941,941,941,0
|
|
20241017,135000,71764421,941,941,941,941,0
|
|
20241017,134900,71764421,941,941,941,941,33
|
|
20241017,134800,71733368,942,942,942,942,0
|
|
20241017,134700,71733368,942,942,942,942,0
|
|
20241017,134600,71733368,942,942,942,942,0
|
|
20241017,134500,71733368,942,942,942,942,0
|
|
20241017,134400,71733368,942,942,942,942,0
|
|
20241017,134300,71733368,942,942,942,942,242
|
|
20241017,134200,71505404,943,943,943,943,0
|
|
20241017,134100,71505404,943,943,943,943,0
|
|
20241017,134000,71505404,943,943,943,943,0
|
|
20241017,133900,71505404,943,943,943,943,0
|
|
20241017,133800,71505404,943,943,943,943,148
|
|
20241017,133700,71365840,945,945,945,945,0
|
|
20241017,133600,71365840,945,945,945,945,0
|
|
20241017,133500,71365840,945,945,945,945,300
|
|
20241017,133400,71082340,943,943,943,943,0
|
|
20241017,133300,71082340,943,943,943,943,0
|
|
20241017,133200,71082340,943,943,943,943,0
|
|
20241017,133100,71082340,943,943,943,943,0
|
|
20241017,133000,71082340,943,943,943,943,0
|
|
20241017,132900,71082340,943,943,943,943,0
|
|
20241017,132800,71082340,943,943,943,943,0
|
|
20241017,132700,71082340,943,943,943,943,0
|
|
20241017,132600,71082340,943,943,943,943,0
|
|
20241017,132500,71082340,943,943,943,943,250
|
|
20241017,132400,70846590,943,943,943,943,0
|
|
20241017,132300,70846590,943,943,943,943,30
|
|
20241017,132200,70818300,945,945,945,945,50
|
|
20241017,132100,70771050,945,945,945,945,0
|
|
20241017,132000,70771050,945,945,945,945,59
|
|
20241017,131900,70715295,945,945,945,945,0
|
|
20241017,131800,70715295,945,945,945,945,0
|
|
20241017,131700,70715295,945,945,945,945,0
|
|
20241017,131600,70715295,945,941,945,940,211
|
|
20241017,131500,70515952,939,939,939,939,0
|
|
20241017,131400,70515952,939,939,939,939,0
|
|
20241017,131300,70515952,939,939,939,939,0
|
|
20241017,131200,70515952,939,939,939,939,0
|
|
20241017,131100,70515952,939,947,947,939,453
|
|
20241017,131000,70088930,947,947,947,947,0
|
|
20241017,130900,70088930,947,947,947,947,0
|
|
20241017,130800,70088930,947,947,947,947,0
|
|
20241017,130700,70088930,947,947,947,947,0
|
|
20241017,130600,70088930,947,947,947,947,50
|
|
20241017,130500,70041580,947,947,947,947,0
|
|
20241017,130400,70041580,947,947,947,947,0
|
|
20241017,130300,70041580,947,939,947,939,184
|
|
20241017,130200,69868796,938,947,947,938,13710
|
|
20241017,130100,56977667,950,950,950,950,0
|
|
20241017,130000,56977667,950,950,950,950,0
|
|
20241017,125900,56977667,950,948,950,948,600
|
|
20241017,125800,56408203,947,947,947,947,528
|
|
20241017,125700,55908187,947,947,947,947,0
|
|
20241017,125600,55908187,947,947,947,947,0
|
|
20241017,125500,55908187,947,947,947,947,10
|
|
20241017,125400,55898717,942,942,942,942,0
|
|
20241017,125300,55898717,942,942,942,942,80
|
|
20241017,125200,55823357,941,941,941,941,0
|
|
20241017,125100,55823357,941,941,941,941,0
|
|
20241017,125000,55823357,941,945,945,941,10000
|
|
20241017,124900,46395111,944,944,944,944,0
|
|
20241017,124800,46395111,944,949,949,944,13000
|
|
20241017,124700,34095672,954,954,954,954,10
|
|
20241017,124600,34086132,954,954,954,954,0
|
|
20241017,124500,34086132,954,954,954,954,0
|
|
20241017,124400,34086132,954,954,954,954,0
|
|
20241017,124300,34086132,954,954,954,954,0
|
|
20241017,124200,34086132,954,954,954,954,0
|
|
20241017,124100,34086132,954,954,954,954,0
|
|
20241017,124000,34086132,954,954,954,954,0
|
|
20241017,123900,34086132,954,954,954,954,0
|
|
20241017,123800,34086132,954,954,954,954,0
|
|
20241017,123700,34086132,954,954,954,954,0
|
|
20241017,123600,34086132,954,954,954,954,0
|
|
20241017,123500,34086132,954,954,954,954,0
|
|
20241017,123400,34086132,954,954,954,954,1
|
|
20241017,123300,34085178,950,950,950,950,590
|
|
20241017,123200,33524678,950,950,950,950,0
|
|
20241017,123100,33524678,950,954,954,950,179
|
|
20241017,123000,33353920,954,954,954,954,45
|
|
20241017,122900,33310990,954,954,954,954,0
|
|
20241017,122800,33310990,954,954,954,954,0
|
|
20241017,122700,33310990,954,954,954,954,10
|
|
20241017,122600,33301450,954,954,954,954,0
|
|
20241017,122500,33301450,954,954,954,954,0
|
|
20241017,122400,33301450,954,954,954,954,0
|
|
20241017,122300,33301450,954,954,954,954,9
|
|
20241017,122200,33292864,955,955,955,955,0
|
|
20241017,122100,33292864,955,955,955,955,0
|
|
20241017,122000,33292864,955,955,955,955,0
|
|
20241017,121900,33292864,955,955,955,955,0
|
|
20241017,121800,33292864,955,955,955,955,0
|
|
20241017,121700,33292864,955,955,955,955,0
|
|
20241017,121600,33292864,955,955,955,955,0
|
|
20241017,121500,33292864,955,955,955,955,0
|
|
20241017,121400,33292864,955,955,955,955,10
|
|
20241017,121300,33283314,954,954,954,954,0
|
|
20241017,121200,33283314,954,954,954,954,209
|
|
20241017,121100,33083928,954,954,954,954,0
|
|
20241017,121000,33083928,954,954,954,954,0
|
|
20241017,120900,33083928,954,954,954,954,0
|
|
20241017,120800,33083928,954,954,954,954,7
|
|
20241017,120700,33077250,949,949,949,949,0
|
|
20241017,120600,33077250,949,949,949,949,0
|
|
20241017,120500,33077250,949,949,949,949,0
|
|
20241017,120400,33077250,949,954,954,949,160
|
|
20241017,120300,32925360,949,949,949,949,0
|
|
20241017,120200,32925360,949,950,950,949,211
|
|
20241017,120100,32724971,956,956,956,956,0
|
|
20241017,120000,32724971,956,956,956,956,0
|
|
20241017,115900,32724971,956,956,956,956,0
|
|
20241017,115800,32724971,956,956,956,956,0
|
|
20241017,115700,32724971,956,956,956,956,0
|
|
20241017,115600,32724971,956,956,956,956,0
|
|
20241017,115500,32724971,956,956,956,956,0
|
|
20241017,115400,32724971,956,956,956,956,10
|
|
20241017,115300,32715411,956,956,956,956,0
|
|
20241017,115200,32715411,956,956,956,956,0
|
|
20241017,115100,32715411,956,956,956,956,0
|
|
20241017,115000,32715411,956,956,956,956,0
|
|
20241017,114900,32715411,956,956,956,956,0
|
|
20241017,114800,32715411,956,956,956,956,0
|
|
20241017,114700,32715411,956,956,956,956,0
|
|
20241017,114600,32715411,956,956,956,956,0
|
|
20241017,114500,32715411,956,956,956,956,0
|
|
20241017,114400,32715411,956,956,956,956,10
|
|
20241017,114300,32705851,955,955,955,955,0
|
|
20241017,114200,32705851,955,955,955,955,0
|
|
20241017,114100,32705851,955,955,955,955,0
|
|
20241017,114000,32705851,955,955,955,955,0
|
|
20241017,113900,32705851,955,955,955,955,0
|
|
20241017,113800,32705851,955,955,955,955,0
|
|
20241017,113700,32705851,955,955,955,955,0
|
|
20241017,113600,32705851,955,955,955,955,0
|
|
20241017,113500,32705851,955,955,955,955,0
|
|
20241017,113400,32705851,955,955,955,955,3
|
|
20241017,113300,32702986,956,956,956,956,0
|
|
20241017,113200,32702986,956,950,956,948,3400
|
|
20241017,113100,29474765,949,955,955,949,2000
|
|
20241017,113000,27573533,955,955,955,955,400
|
|
20241017,112900,27191533,955,954,955,954,2255
|
|
20241017,112800,25038637,954,954,954,954,0
|
|
20241017,112700,25038637,954,954,954,954,0
|
|
20241017,112600,25038637,954,954,954,954,11
|
|
20241017,112500,25028143,954,954,954,954,0
|
|
20241017,112400,25028143,954,954,954,954,10
|
|
20241017,112300,25018603,954,954,954,954,1
|
|
20241017,112200,25017649,954,954,954,954,1
|
|
20241017,112100,25016695,954,954,954,954,0
|
|
20241017,112000,25016695,954,954,954,954,0
|
|
20241017,111900,25016695,954,954,954,954,0
|
|
20241017,111800,25016695,954,954,954,954,0
|
|
20241017,111700,25016695,954,954,954,954,0
|
|
20241017,111600,25016695,954,954,954,954,0
|
|
20241017,111500,25016695,954,954,954,954,0
|
|
20241017,111400,25016695,954,954,954,954,10
|
|
20241017,111300,25007155,953,953,953,953,100
|
|
20241017,111200,24911855,954,954,954,954,0
|
|
20241017,111100,24911855,954,954,954,954,0
|
|
20241017,111000,24911855,954,954,954,954,0
|
|
20241017,110900,24911855,954,954,954,954,0
|
|
20241017,110800,24911855,954,954,954,954,0
|
|
20241017,110700,24911855,954,954,954,954,0
|
|
20241017,110600,24911855,954,954,954,954,0
|
|
20241017,110500,24911855,954,954,954,954,0
|
|
20241017,110400,24911855,954,954,954,954,10
|
|
20241017,110300,24902315,953,953,953,953,0
|
|
20241017,110200,24902315,953,953,953,953,0
|
|
20241017,110100,24902315,953,953,953,953,0
|
|
20241017,110000,24902315,953,953,953,953,0
|
|
20241017,105900,24902315,953,953,953,953,0
|
|
20241017,105800,24902315,953,953,953,953,0
|
|
20241017,105700,24902315,953,953,953,953,0
|
|
20241017,105600,24902315,953,953,953,953,0
|
|
20241017,105500,24902315,953,953,953,953,0
|
|
20241017,105400,24902315,953,953,953,953,210
|
|
20241017,105300,24702185,953,953,953,953,0
|
|
20241017,105200,24702185,953,953,953,953,0
|
|
20241017,105100,24702185,953,953,953,953,0
|
|
20241017,105000,24702185,953,953,953,953,40
|
|
20241017,104900,24664065,953,953,953,953,0
|
|
20241017,104800,24664065,953,953,953,953,0
|
|
20241017,104700,24664065,953,953,953,953,0
|
|
20241017,104600,24664065,953,953,953,953,0
|
|
20241017,104500,24664065,953,953,953,953,0
|
|
20241017,104400,24664065,953,953,953,953,10
|
|
20241017,104300,24654535,953,953,953,953,0
|
|
20241017,104200,24654535,953,953,953,953,0
|
|
20241017,104100,24654535,953,953,953,953,0
|
|
20241017,104000,24654535,953,953,953,953,0
|
|
20241017,103900,24654535,953,953,953,953,0
|
|
20241017,103800,24654535,953,953,953,953,0
|
|
20241017,103700,24654535,953,953,953,953,10
|
|
20241017,103600,24645005,953,953,953,953,0
|
|
20241017,103500,24645005,953,953,953,953,0
|
|
20241017,103400,24645005,953,953,953,953,10
|
|
20241017,103300,24635475,953,953,953,953,0
|
|
20241017,103200,24635475,953,953,953,953,0
|
|
20241017,103100,24635475,953,953,953,953,10
|
|
20241017,103000,24625945,947,953,953,947,1160
|
|
20241017,102900,23521425,953,953,953,953,0
|
|
20241017,102800,23521425,953,947,953,947,161
|
|
20241017,102700,23368952,947,947,947,947,0
|
|
20241017,102600,23368952,947,947,947,947,100
|
|
20241017,102500,23274252,953,953,953,953,0
|
|
20241017,102400,23274252,953,953,953,953,10
|
|
20241017,102300,23264722,952,952,952,952,0
|
|
20241017,102200,23264722,952,952,952,952,0
|
|
20241017,102100,23264722,952,952,952,952,105
|
|
20241017,102000,23164762,952,952,952,952,300
|
|
20241017,101900,22879162,952,952,952,952,0
|
|
20241017,101800,22879162,952,952,952,952,0
|
|
20241017,101700,22879162,952,952,952,952,0
|
|
20241017,101600,22879162,952,952,952,952,0
|
|
20241017,101500,22879162,952,952,952,952,0
|
|
20241017,101400,22879162,952,952,952,952,10
|
|
20241017,101300,22869642,947,947,947,947,100
|
|
20241017,101200,22774942,953,947,953,947,200
|
|
20241017,101100,22584354,946,947,947,946,161
|
|
20241017,101000,22431898,947,947,947,947,3840
|
|
20241017,100900,18795418,955,955,955,955,0
|
|
20241017,100800,18795418,955,955,955,955,91
|
|
20241017,100700,18708513,955,955,955,955,0
|
|
20241017,100600,18708513,955,955,955,955,500
|
|
20241017,100500,18231013,955,955,955,955,0
|
|
20241017,100400,18231013,955,955,955,955,10
|
|
20241017,100300,18221463,955,955,955,955,1
|
|
20241017,100200,18220508,955,955,955,955,10
|
|
20241017,100100,18210958,955,955,955,955,1
|
|
20241017,100000,18210003,955,955,955,955,0
|
|
20241017,095900,18210003,955,955,955,955,0
|
|
20241017,095800,18210003,955,955,955,955,0
|
|
20241017,095700,18210003,955,955,955,955,0
|
|
20241017,095600,18210003,955,955,955,955,0
|
|
20241017,095500,18210003,955,955,955,955,0
|
|
20241017,095400,18210003,955,955,955,955,20
|
|
20241017,095300,18190903,945,955,956,945,3300
|
|
20241017,095200,15066224,956,956,956,956,0
|
|
20241017,095100,15066224,956,956,956,956,200
|
|
20241017,095000,14875024,956,956,956,956,0
|
|
20241017,094900,14875024,956,956,956,956,0
|
|
20241017,094800,14875024,956,956,956,956,0
|
|
20241017,094700,14875024,956,956,956,956,0
|
|
20241017,094600,14875024,956,956,956,956,0
|
|
20241017,094500,14875024,956,956,956,956,0
|
|
20241017,094400,14875024,956,953,956,953,956
|
|
20241017,094300,13961256,953,953,953,953,305
|
|
20241017,094200,13670591,953,953,953,953,10
|
|
20241017,094100,13661061,953,953,953,953,15
|
|
20241017,094000,13646766,953,953,953,953,1
|
|
20241017,093900,13645813,949,949,949,949,0
|
|
20241017,093800,13645813,949,949,949,949,0
|
|
20241017,093700,13645813,949,949,949,949,10
|
|
20241017,093600,13636323,947,947,947,947,0
|
|
20241017,093500,13636323,947,947,947,947,0
|
|
20241017,093400,13636323,947,949,949,947,1514
|
|
20241017,093300,12201735,948,948,948,948,214
|
|
20241017,093200,11998863,947,947,947,947,0
|
|
20241017,093100,11998863,947,951,951,947,4587
|
|
20241017,093000,7649468,956,956,956,956,0
|
|
20241017,092900,7649468,956,956,956,956,0
|
|
20241017,092800,7649468,956,956,956,956,0
|
|
20241017,092700,7649468,956,956,956,956,0
|
|
20241017,092600,7649468,956,956,956,956,9
|
|
20241017,092500,7640864,956,956,956,956,0
|
|
20241017,092400,7640864,956,956,956,956,10
|
|
20241017,092300,7631304,956,956,956,956,0
|
|
20241017,092200,7631304,956,956,956,956,0
|
|
20241017,092100,7631304,956,956,956,956,5000
|
|
20241017,092000,2851304,956,957,957,956,1267
|
|
20241017,091900,1639552,956,956,956,956,33
|
|
20241017,091800,1608004,951,951,951,951,513
|
|
20241017,091700,1120141,951,951,951,951,0
|
|
20241017,091600,1120141,951,951,951,951,17
|
|
20241017,091500,1103974,949,949,949,949,0
|
|
20241017,091400,1103974,949,950,950,949,1055
|
|
20241017,091300,101730,958,958,958,958,0
|
|
20241017,091200,101730,958,950,958,950,52
|
|
20241017,091100,52322,951,951,951,951,0
|
|
20241017,091000,52322,951,951,951,951,50
|
|
20241017,090900,4772,945,945,945,945,1
|
|
20241017,090800,3827,959,959,959,959,0
|
|
20241017,090700,3827,959,959,959,959,0
|
|
20241017,090600,3827,959,959,959,959,1
|
|
20241017,090500,2868,956,956,956,956,0
|
|
20241017,090400,2868,956,956,956,956,0
|
|
20241017,090300,2868,956,956,956,956,0
|
|
20241017,090200,2868,956,956,956,956,0
|
|
20241017,090100,2868,956,956,956,956,0
|
|
20241017,090000,2868,956,956,956,956,3
|