727 lines
31 KiB
CSV
727 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,210400,158139348,917,917,917,917,4050
|
|
20241018,210300,158139348,917,917,917,917,0
|
|
20241018,210200,158139348,917,917,917,917,0
|
|
20241018,210100,158139348,917,917,917,917,0
|
|
20241018,210000,158139348,917,917,917,917,0
|
|
20241018,205900,158139348,917,917,917,917,0
|
|
20241018,205800,158139348,917,917,917,917,0
|
|
20241018,205700,158139348,917,917,917,917,0
|
|
20241018,205600,158139348,917,917,917,917,0
|
|
20241018,205500,158139348,917,917,917,917,0
|
|
20241018,205400,158139348,917,917,917,917,0
|
|
20241018,205300,158139348,917,917,917,917,0
|
|
20241018,205200,158139348,917,917,917,917,0
|
|
20241018,205100,158139348,917,917,917,917,0
|
|
20241018,205000,158139348,917,917,917,917,0
|
|
20241018,204900,158139348,917,917,917,917,0
|
|
20241018,204800,158139348,917,917,917,917,0
|
|
20241018,204700,158139348,917,917,917,917,0
|
|
20241018,204600,158139348,917,917,917,917,0
|
|
20241018,204500,158139348,917,917,917,917,0
|
|
20241018,204400,158139348,917,917,917,917,0
|
|
20241018,204300,158139348,917,917,917,917,0
|
|
20241018,204200,158139348,917,917,917,917,0
|
|
20241018,204100,158139348,917,917,917,917,0
|
|
20241018,204000,158139348,917,917,917,917,0
|
|
20241018,203900,158139348,917,917,917,917,0
|
|
20241018,203800,158139348,917,917,917,917,0
|
|
20241018,203700,158139348,917,917,917,917,0
|
|
20241018,203600,158139348,917,917,917,917,0
|
|
20241018,203500,158139348,917,917,917,917,0
|
|
20241018,203400,158139348,917,917,917,917,4050
|
|
20241018,203300,158139348,917,917,917,917,0
|
|
20241018,203200,158139348,917,917,917,917,0
|
|
20241018,203100,158139348,917,917,917,917,0
|
|
20241018,203000,158139348,917,917,917,917,0
|
|
20241018,202900,158139348,917,917,917,917,0
|
|
20241018,202800,158139348,917,917,917,917,0
|
|
20241018,202700,158139348,917,917,917,917,0
|
|
20241018,202600,158139348,917,917,917,917,0
|
|
20241018,202500,158139348,917,917,917,917,0
|
|
20241018,202400,158139348,917,917,917,917,0
|
|
20241018,202300,158139348,917,917,917,917,0
|
|
20241018,202200,158139348,917,917,917,917,0
|
|
20241018,202100,158139348,917,917,917,917,0
|
|
20241018,202000,158139348,917,917,917,917,0
|
|
20241018,201900,158139348,917,917,917,917,0
|
|
20241018,201800,158139348,917,917,917,917,0
|
|
20241018,201700,158139348,917,917,917,917,0
|
|
20241018,201600,158139348,917,917,917,917,0
|
|
20241018,201500,158139348,917,917,917,917,0
|
|
20241018,201400,158139348,917,917,917,917,0
|
|
20241018,201300,158139348,917,917,917,917,0
|
|
20241018,201200,158139348,917,917,917,917,0
|
|
20241018,201100,158139348,917,917,917,917,0
|
|
20241018,201000,158139348,917,917,917,917,0
|
|
20241018,200900,158139348,917,917,917,917,0
|
|
20241018,200800,158139348,917,917,917,917,0
|
|
20241018,200700,158139348,917,917,917,917,0
|
|
20241018,200600,158139348,917,917,917,917,0
|
|
20241018,200500,158139348,917,917,917,917,0
|
|
20241018,200400,158139348,917,917,917,917,4050
|
|
20241018,200300,158139348,917,917,917,917,0
|
|
20241018,200200,158139348,917,917,917,917,0
|
|
20241018,200100,158139348,917,917,917,917,0
|
|
20241018,200000,158139348,917,917,917,917,0
|
|
20241018,195900,158139348,917,917,917,917,0
|
|
20241018,195800,158139348,917,917,917,917,0
|
|
20241018,195700,158139348,917,917,917,917,0
|
|
20241018,195600,158139348,917,917,917,917,0
|
|
20241018,195500,158139348,917,917,917,917,0
|
|
20241018,195400,158139348,917,917,917,917,0
|
|
20241018,195300,158139348,917,917,917,917,0
|
|
20241018,195200,158139348,917,917,917,917,0
|
|
20241018,195100,158139348,917,917,917,917,0
|
|
20241018,195000,158139348,917,917,917,917,0
|
|
20241018,194900,158139348,917,917,917,917,0
|
|
20241018,194800,158139348,917,917,917,917,0
|
|
20241018,194700,158139348,917,917,917,917,0
|
|
20241018,194600,158139348,917,917,917,917,0
|
|
20241018,194500,158139348,917,917,917,917,0
|
|
20241018,194400,158139348,917,917,917,917,0
|
|
20241018,194300,158139348,917,917,917,917,0
|
|
20241018,194200,158139348,917,917,917,917,0
|
|
20241018,194100,158139348,917,917,917,917,0
|
|
20241018,194000,158139348,917,917,917,917,0
|
|
20241018,193900,158139348,917,917,917,917,0
|
|
20241018,193800,158139348,917,917,917,917,0
|
|
20241018,193700,158139348,917,917,917,917,0
|
|
20241018,193600,158139348,917,917,917,917,0
|
|
20241018,193500,158139348,917,917,917,917,0
|
|
20241018,193400,158139348,917,917,917,917,4050
|
|
20241018,193300,158139348,917,917,917,917,0
|
|
20241018,193200,158139348,917,917,917,917,0
|
|
20241018,193100,158139348,917,917,917,917,0
|
|
20241018,193000,158139348,917,917,917,917,0
|
|
20241018,192900,158139348,917,917,917,917,0
|
|
20241018,192800,158139348,917,917,917,917,0
|
|
20241018,192700,158139348,917,917,917,917,0
|
|
20241018,192600,158139348,917,917,917,917,0
|
|
20241018,192500,158139348,917,917,917,917,0
|
|
20241018,192400,158139348,917,917,917,917,0
|
|
20241018,192300,158139348,917,917,917,917,0
|
|
20241018,192200,158139348,917,917,917,917,0
|
|
20241018,192100,158139348,917,917,917,917,0
|
|
20241018,192000,158139348,917,917,917,917,0
|
|
20241018,191900,158139348,917,917,917,917,0
|
|
20241018,191800,158139348,917,917,917,917,0
|
|
20241018,191700,158139348,917,917,917,917,0
|
|
20241018,191600,158139348,917,917,917,917,0
|
|
20241018,191500,158139348,917,917,917,917,0
|
|
20241018,191400,158139348,917,917,917,917,0
|
|
20241018,191300,158139348,917,917,917,917,0
|
|
20241018,191200,158139348,917,917,917,917,0
|
|
20241018,191100,158139348,917,917,917,917,0
|
|
20241018,191000,158139348,917,917,917,917,0
|
|
20241018,190900,158139348,917,917,917,917,0
|
|
20241018,190800,158139348,917,917,917,917,0
|
|
20241018,190700,158139348,917,917,917,917,0
|
|
20241018,190600,158139348,917,917,917,917,0
|
|
20241018,190500,158139348,917,917,917,917,0
|
|
20241018,190400,158139348,917,917,917,917,4050
|
|
20241018,190300,158139348,917,917,917,917,0
|
|
20241018,190200,158139348,917,917,917,917,0
|
|
20241018,190100,158139348,917,917,917,917,0
|
|
20241018,190000,158139348,917,917,917,917,0
|
|
20241018,185900,158139348,917,917,917,917,0
|
|
20241018,185800,158139348,917,917,917,917,0
|
|
20241018,185700,158139348,917,917,917,917,0
|
|
20241018,185600,158139348,917,917,917,917,0
|
|
20241018,185500,158139348,917,917,917,917,0
|
|
20241018,185400,158139348,917,917,917,917,0
|
|
20241018,185300,158139348,917,917,917,917,0
|
|
20241018,185200,158139348,917,917,917,917,0
|
|
20241018,185100,158139348,917,917,917,917,0
|
|
20241018,185000,158139348,917,917,917,917,0
|
|
20241018,184900,158139348,917,917,917,917,0
|
|
20241018,184800,158139348,917,917,917,917,0
|
|
20241018,184700,158139348,917,917,917,917,0
|
|
20241018,184600,158139348,917,917,917,917,0
|
|
20241018,184500,158139348,917,917,917,917,0
|
|
20241018,184400,158139348,917,917,917,917,0
|
|
20241018,184300,158139348,917,917,917,917,0
|
|
20241018,184200,158139348,917,917,917,917,0
|
|
20241018,184100,158139348,917,917,917,917,0
|
|
20241018,184000,158139348,917,917,917,917,0
|
|
20241018,183900,158139348,917,917,917,917,0
|
|
20241018,183800,158139348,917,917,917,917,0
|
|
20241018,183700,158139348,917,917,917,917,0
|
|
20241018,183600,158139348,917,917,917,917,0
|
|
20241018,183500,158139348,917,917,917,917,0
|
|
20241018,183400,158139348,917,917,917,917,4050
|
|
20241018,183300,158139348,917,917,917,917,0
|
|
20241018,183200,158139348,917,917,917,917,0
|
|
20241018,183100,158139348,917,917,917,917,0
|
|
20241018,183000,158139348,917,917,917,917,0
|
|
20241018,182900,158139348,917,917,917,917,0
|
|
20241018,182800,158139348,917,917,917,917,0
|
|
20241018,182700,158139348,917,917,917,917,0
|
|
20241018,182600,158139348,917,917,917,917,0
|
|
20241018,182500,158139348,917,917,917,917,0
|
|
20241018,182400,158139348,917,917,917,917,0
|
|
20241018,182300,158139348,917,917,917,917,0
|
|
20241018,182200,158139348,917,917,917,917,0
|
|
20241018,182100,158139348,917,917,917,917,0
|
|
20241018,182000,158139348,917,917,917,917,0
|
|
20241018,181900,158139348,917,917,917,917,0
|
|
20241018,181800,158139348,917,917,917,917,0
|
|
20241018,181700,158139348,917,917,917,917,0
|
|
20241018,181600,158139348,917,917,917,917,0
|
|
20241018,181500,158139348,917,917,917,917,0
|
|
20241018,181400,158139348,917,917,917,917,0
|
|
20241018,181300,158139348,917,917,917,917,0
|
|
20241018,181200,158139348,917,917,917,917,0
|
|
20241018,181100,158139348,917,917,917,917,0
|
|
20241018,181000,158139348,917,917,917,917,0
|
|
20241018,180900,158139348,917,917,917,917,0
|
|
20241018,180800,158139348,917,917,917,917,0
|
|
20241018,180700,158139348,917,917,917,917,0
|
|
20241018,180600,158139348,917,917,917,917,0
|
|
20241018,180500,158139348,917,917,917,917,0
|
|
20241018,180400,158139348,917,917,917,917,4050
|
|
20241018,180300,158139348,917,917,917,917,0
|
|
20241018,180200,158139348,917,917,917,917,0
|
|
20241018,180100,158139348,917,917,917,917,0
|
|
20241018,180000,158139348,917,917,917,917,0
|
|
20241018,175900,158139348,917,917,917,917,0
|
|
20241018,175800,158139348,917,917,917,917,0
|
|
20241018,175700,158139348,917,917,917,917,0
|
|
20241018,175600,158139348,917,917,917,917,0
|
|
20241018,175500,158139348,917,917,917,917,0
|
|
20241018,175400,158139348,917,917,917,917,0
|
|
20241018,175300,158139348,917,917,917,917,0
|
|
20241018,175200,158139348,917,917,917,917,0
|
|
20241018,175100,158139348,917,917,917,917,0
|
|
20241018,175000,158139348,917,917,917,917,0
|
|
20241018,174900,158139348,917,917,917,917,0
|
|
20241018,174800,158139348,917,917,917,917,0
|
|
20241018,174700,158139348,917,917,917,917,0
|
|
20241018,174600,158139348,917,917,917,917,0
|
|
20241018,174500,158139348,917,917,917,917,0
|
|
20241018,174400,158139348,917,917,917,917,0
|
|
20241018,174300,158139348,917,917,917,917,0
|
|
20241018,174200,158139348,917,917,917,917,0
|
|
20241018,174100,158139348,917,917,917,917,0
|
|
20241018,174000,158139348,917,917,917,917,0
|
|
20241018,173900,158139348,917,917,917,917,0
|
|
20241018,173800,158139348,917,917,917,917,0
|
|
20241018,173700,158139348,917,917,917,917,0
|
|
20241018,173600,158139348,917,917,917,917,0
|
|
20241018,173500,158139348,917,917,917,917,0
|
|
20241018,173400,158139348,917,917,917,917,4050
|
|
20241018,173300,158139348,917,917,917,917,0
|
|
20241018,173200,158139348,917,917,917,917,0
|
|
20241018,173100,158139348,917,917,917,917,0
|
|
20241018,173000,158139348,917,917,917,917,0
|
|
20241018,172900,158139348,917,917,917,917,0
|
|
20241018,172800,158139348,917,917,917,917,0
|
|
20241018,172700,158139348,917,917,917,917,0
|
|
20241018,172600,158139348,917,917,917,917,0
|
|
20241018,172500,158139348,917,917,917,917,0
|
|
20241018,172400,158139348,917,917,917,917,0
|
|
20241018,172300,158139348,917,917,917,917,0
|
|
20241018,172200,158139348,917,917,917,917,0
|
|
20241018,172100,158139348,917,917,917,917,0
|
|
20241018,172000,158139348,917,917,917,917,0
|
|
20241018,171900,158139348,917,917,917,917,0
|
|
20241018,171800,158139348,917,917,917,917,0
|
|
20241018,171700,158139348,917,917,917,917,0
|
|
20241018,171600,158139348,917,917,917,917,0
|
|
20241018,171500,158139348,917,917,917,917,0
|
|
20241018,171400,158139348,917,917,917,917,0
|
|
20241018,171300,158139348,917,917,917,917,0
|
|
20241018,171200,158139348,917,917,917,917,0
|
|
20241018,171100,158139348,917,917,917,917,0
|
|
20241018,171000,158139348,917,917,917,917,0
|
|
20241018,170900,158139348,917,917,917,917,0
|
|
20241018,170800,158139348,917,917,917,917,0
|
|
20241018,170700,158139348,917,917,917,917,0
|
|
20241018,170600,158139348,917,917,917,917,0
|
|
20241018,170500,158139348,917,917,917,917,0
|
|
20241018,170400,158139348,917,917,917,917,4050
|
|
20241018,170300,158139348,917,917,917,917,0
|
|
20241018,170200,158139348,917,917,917,917,0
|
|
20241018,170100,158139348,917,917,917,917,0
|
|
20241018,170000,158139348,917,917,917,917,0
|
|
20241018,165900,158139348,917,917,917,917,0
|
|
20241018,165800,158139348,917,917,917,917,0
|
|
20241018,165700,158139348,917,917,917,917,0
|
|
20241018,165600,158139348,917,917,917,917,0
|
|
20241018,165500,158139348,917,917,917,917,0
|
|
20241018,165400,158139348,917,917,917,917,0
|
|
20241018,165300,158139348,917,917,917,917,0
|
|
20241018,165200,158139348,917,917,917,917,0
|
|
20241018,165100,158139348,917,917,917,917,0
|
|
20241018,165000,158139348,917,917,917,917,0
|
|
20241018,164900,158139348,917,917,917,917,0
|
|
20241018,164800,158139348,917,917,917,917,0
|
|
20241018,164700,158139348,917,917,917,917,0
|
|
20241018,164600,158139348,917,917,917,917,0
|
|
20241018,164500,158139348,917,917,917,917,0
|
|
20241018,164400,158139348,917,917,917,917,0
|
|
20241018,164300,158139348,917,917,917,917,0
|
|
20241018,164200,158139348,917,917,917,917,0
|
|
20241018,164100,158139348,917,917,917,917,0
|
|
20241018,164000,158139348,917,917,917,917,0
|
|
20241018,163900,158139348,917,917,917,917,0
|
|
20241018,163800,158139348,917,917,917,917,0
|
|
20241018,163700,158139348,917,917,917,917,0
|
|
20241018,163600,158139348,917,917,917,917,0
|
|
20241018,163500,158139348,917,917,917,917,0
|
|
20241018,163400,158139348,917,917,917,917,4050
|
|
20241018,163300,158139348,917,917,917,917,0
|
|
20241018,163200,158139348,917,917,917,917,0
|
|
20241018,163100,158139348,917,917,917,917,0
|
|
20241018,163000,158139348,917,917,917,917,0
|
|
20241018,162900,158139348,917,917,917,917,0
|
|
20241018,162800,158139348,917,917,917,917,0
|
|
20241018,162700,158139348,917,917,917,917,0
|
|
20241018,162600,158139348,917,917,917,917,0
|
|
20241018,162500,158139348,917,917,917,917,0
|
|
20241018,162400,158139348,917,917,917,917,0
|
|
20241018,162300,158139348,917,917,917,917,0
|
|
20241018,162200,158139348,917,917,917,917,0
|
|
20241018,162100,158139348,917,917,917,917,0
|
|
20241018,162000,158139348,917,917,917,917,0
|
|
20241018,161900,158139348,917,917,917,917,0
|
|
20241018,161800,158139348,917,917,917,917,0
|
|
20241018,161700,158139348,917,917,917,917,0
|
|
20241018,161600,158139348,917,917,917,917,0
|
|
20241018,161500,158139348,917,917,917,917,0
|
|
20241018,161400,158139348,917,917,917,917,0
|
|
20241018,161300,158139348,917,917,917,917,0
|
|
20241018,161200,158139348,917,917,917,917,0
|
|
20241018,161100,158139348,917,917,917,917,0
|
|
20241018,161000,158139348,917,917,917,917,0
|
|
20241018,160900,158139348,917,917,917,917,0
|
|
20241018,160800,158139348,917,917,917,917,0
|
|
20241018,160700,158139348,917,917,917,917,0
|
|
20241018,160600,158139348,917,917,917,917,0
|
|
20241018,160500,158139348,917,917,917,917,0
|
|
20241018,160400,158139348,917,917,917,917,4050
|
|
20241018,160300,158139348,917,917,917,917,0
|
|
20241018,160200,158139348,917,917,917,917,0
|
|
20241018,160100,158139348,917,917,917,917,0
|
|
20241018,160000,158139348,917,917,917,917,0
|
|
20241018,155900,158139348,917,917,917,917,0
|
|
20241018,155800,158139348,917,917,917,917,0
|
|
20241018,155700,158139348,917,917,917,917,0
|
|
20241018,155600,158139348,917,917,917,917,0
|
|
20241018,155500,158139348,917,917,917,917,0
|
|
20241018,155400,158139348,917,917,917,917,0
|
|
20241018,155300,158139348,917,917,917,917,0
|
|
20241018,155200,158139348,917,917,917,917,0
|
|
20241018,155100,158139348,917,917,917,917,0
|
|
20241018,155000,158139348,917,917,917,917,0
|
|
20241018,154900,158139348,917,917,917,917,0
|
|
20241018,154800,158139348,917,917,917,917,0
|
|
20241018,154700,158139348,917,917,917,917,0
|
|
20241018,154600,158139348,917,917,917,917,0
|
|
20241018,154500,158139348,917,917,917,917,0
|
|
20241018,154400,158139348,917,917,917,917,0
|
|
20241018,154300,158139348,917,917,917,917,0
|
|
20241018,154200,158139348,917,917,917,917,0
|
|
20241018,154100,158139348,917,917,917,917,0
|
|
20241018,154000,158139348,917,917,917,917,0
|
|
20241018,153900,158139348,917,917,917,917,0
|
|
20241018,153800,158139348,917,917,917,917,0
|
|
20241018,153700,158139348,917,917,917,917,0
|
|
20241018,153600,158139348,917,917,917,917,0
|
|
20241018,153500,158139348,917,917,917,917,0
|
|
20241018,153400,158139348,917,917,917,917,4050
|
|
20241018,153300,158139348,917,917,917,917,0
|
|
20241018,153200,158139348,917,917,917,917,0
|
|
20241018,153100,158139348,917,917,917,917,0
|
|
20241018,153000,158139348,917,917,917,917,4050
|
|
20241018,152900,154425498,910,910,910,910,0
|
|
20241018,152800,154425498,910,910,910,910,0
|
|
20241018,152700,154425498,910,910,910,910,0
|
|
20241018,152600,154425498,910,910,910,910,0
|
|
20241018,152500,154425498,910,910,910,910,0
|
|
20241018,152400,154425498,910,910,910,910,0
|
|
20241018,152300,154425498,910,910,910,910,0
|
|
20241018,152200,154425498,910,910,910,910,0
|
|
20241018,152100,154425498,910,910,910,910,0
|
|
20241018,152000,154425498,910,910,910,910,0
|
|
20241018,151900,154425498,910,911,911,910,4466
|
|
20241018,151800,150358438,917,917,917,917,0
|
|
20241018,151700,150358438,917,917,917,917,0
|
|
20241018,151600,150358438,917,917,917,917,0
|
|
20241018,151500,150358438,917,917,917,917,0
|
|
20241018,151400,150358438,917,917,917,917,0
|
|
20241018,151300,150358438,917,917,917,917,2
|
|
20241018,151200,150356604,911,911,911,911,1488
|
|
20241018,151100,149001036,911,911,911,911,1000
|
|
20241018,151000,148090036,911,911,911,911,1
|
|
20241018,150900,148089125,917,917,917,917,0
|
|
20241018,150800,148089125,917,917,917,917,0
|
|
20241018,150700,148089125,917,917,917,917,0
|
|
20241018,150600,148089125,917,917,917,917,0
|
|
20241018,150500,148089125,917,917,917,917,1
|
|
20241018,150400,148088208,911,911,911,911,0
|
|
20241018,150300,148088208,911,911,911,911,0
|
|
20241018,150200,148088208,911,911,911,911,0
|
|
20241018,150100,148088208,911,913,913,911,3245
|
|
20241018,150000,145130678,918,918,918,918,0
|
|
20241018,145900,145130678,918,918,918,918,1
|
|
20241018,145800,145129760,912,912,912,912,0
|
|
20241018,145700,145129760,912,912,912,912,0
|
|
20241018,145600,145129760,912,912,912,912,0
|
|
20241018,145500,145129760,912,912,912,912,0
|
|
20241018,145400,145129760,912,912,912,912,0
|
|
20241018,145300,145129760,912,912,912,912,0
|
|
20241018,145200,145129760,912,912,912,912,1777
|
|
20241018,145100,143509136,912,912,912,912,0
|
|
20241018,145000,143509136,912,912,912,912,0
|
|
20241018,144900,143509136,912,912,912,912,0
|
|
20241018,144800,143509136,912,912,912,912,0
|
|
20241018,144700,143509136,912,912,912,912,10
|
|
20241018,144600,143500016,918,918,918,918,0
|
|
20241018,144500,143500016,918,918,918,918,0
|
|
20241018,144400,143500016,918,918,918,918,0
|
|
20241018,144300,143500016,918,918,918,918,1
|
|
20241018,144200,143499098,911,911,911,911,0
|
|
20241018,144100,143499098,911,911,911,911,0
|
|
20241018,144000,143499098,911,911,911,911,0
|
|
20241018,143900,143499098,911,911,911,911,0
|
|
20241018,143800,143499098,911,911,911,911,0
|
|
20241018,143700,143499098,911,911,911,911,174
|
|
20241018,143600,143340584,911,911,911,911,1830
|
|
20241018,143500,141673454,911,911,911,911,1870
|
|
20241018,143400,139969884,912,912,912,912,1500
|
|
20241018,143300,138601884,912,912,912,912,0
|
|
20241018,143200,138601884,912,913,913,912,3375
|
|
20241018,143100,135521580,914,915,915,914,1874
|
|
20241018,143000,133808671,922,922,922,922,0
|
|
20241018,142900,133808671,922,922,922,922,1
|
|
20241018,142800,133807749,921,921,921,921,0
|
|
20241018,142700,133807749,921,921,921,921,0
|
|
20241018,142600,133807749,921,921,921,921,11
|
|
20241018,142500,133797618,921,921,921,921,0
|
|
20241018,142400,133797618,921,921,921,921,0
|
|
20241018,142300,133797618,921,921,921,921,6
|
|
20241018,142200,133792092,921,921,921,921,0
|
|
20241018,142100,133792092,921,921,921,921,3
|
|
20241018,142000,133789329,921,921,921,921,0
|
|
20241018,141900,133789329,921,921,921,921,0
|
|
20241018,141800,133789329,921,920,921,920,161
|
|
20241018,141700,133641187,919,916,919,916,97
|
|
20241018,141600,133552170,916,916,916,916,0
|
|
20241018,141500,133552170,916,916,916,916,0
|
|
20241018,141400,133552170,916,915,916,915,4000
|
|
20241018,141300,129889059,915,915,915,915,4
|
|
20241018,141200,129885399,909,909,909,909,0
|
|
20241018,141100,129885399,909,909,909,909,45
|
|
20241018,141000,129844494,914,914,914,914,0
|
|
20241018,140900,129844494,914,914,914,914,0
|
|
20241018,140800,129844494,914,914,914,914,10
|
|
20241018,140700,129835354,911,911,911,911,0
|
|
20241018,140600,129835354,911,911,911,911,0
|
|
20241018,140500,129835354,911,911,911,911,700
|
|
20241018,140400,129197654,911,911,911,911,1097
|
|
20241018,140300,128198287,911,911,911,911,0
|
|
20241018,140200,128198287,911,911,911,911,0
|
|
20241018,140100,128198287,911,911,911,911,100
|
|
20241018,140000,128107187,911,909,911,906,4414
|
|
20241018,135900,124099325,909,909,909,909,0
|
|
20241018,135800,124099325,909,909,909,909,0
|
|
20241018,135700,124099325,909,909,909,909,0
|
|
20241018,135600,124099325,909,909,909,909,0
|
|
20241018,135500,124099325,909,909,909,909,0
|
|
20241018,135400,124099325,909,909,909,909,0
|
|
20241018,135300,124099325,909,909,909,909,175
|
|
20241018,135200,123940250,909,909,909,909,1
|
|
20241018,135100,123939341,909,910,910,909,2331
|
|
20241018,135000,121819362,909,909,909,909,0
|
|
20241018,134900,121819362,909,909,909,909,0
|
|
20241018,134800,121819362,909,909,909,909,0
|
|
20241018,134700,121819362,909,909,909,909,74
|
|
20241018,134600,121752096,910,910,910,910,1653
|
|
20241018,134500,120247866,910,911,911,910,800
|
|
20241018,134400,119519863,913,913,913,913,0
|
|
20241018,134300,119519863,913,913,913,913,8
|
|
20241018,134200,119512559,913,913,913,913,0
|
|
20241018,134100,119512559,913,913,913,913,0
|
|
20241018,134000,119512559,913,913,913,913,0
|
|
20241018,133900,119512559,913,913,913,913,0
|
|
20241018,133800,119512559,913,913,913,913,0
|
|
20241018,133700,119512559,913,913,913,913,1
|
|
20241018,133600,119511646,910,910,910,910,24
|
|
20241018,133500,119489806,911,911,911,911,20
|
|
20241018,133400,119471586,910,910,910,910,0
|
|
20241018,133300,119471586,910,910,910,910,1
|
|
20241018,133200,119470676,911,911,911,911,1597
|
|
20241018,133100,118015809,912,912,912,912,2114
|
|
20241018,133000,116087841,912,912,912,912,0
|
|
20241018,132900,116087841,912,912,912,912,0
|
|
20241018,132800,116087841,912,912,912,912,0
|
|
20241018,132700,116087841,912,912,912,912,0
|
|
20241018,132600,116087841,912,912,912,912,0
|
|
20241018,132500,116087841,912,912,912,912,0
|
|
20241018,132400,116087841,912,912,912,912,0
|
|
20241018,132300,116087841,912,913,913,912,100
|
|
20241018,132200,115996636,911,911,911,911,0
|
|
20241018,132100,115996636,911,911,911,911,0
|
|
20241018,132000,115996636,911,911,911,911,0
|
|
20241018,131900,115996636,911,911,911,911,0
|
|
20241018,131800,115996636,911,911,911,911,0
|
|
20241018,131700,115996636,911,911,911,911,0
|
|
20241018,131600,115996636,911,911,911,911,0
|
|
20241018,131500,115996636,911,911,911,911,0
|
|
20241018,131400,115996636,911,911,911,911,0
|
|
20241018,131300,115996636,911,911,911,911,0
|
|
20241018,131200,115996636,911,911,911,911,0
|
|
20241018,131100,115996636,911,911,911,911,0
|
|
20241018,131000,115996636,911,911,911,911,0
|
|
20241018,130900,115996636,911,911,911,911,0
|
|
20241018,130800,115996636,911,911,911,911,0
|
|
20241018,130700,115996636,911,911,911,911,0
|
|
20241018,130600,115996636,911,911,911,911,0
|
|
20241018,130500,115996636,911,911,911,911,0
|
|
20241018,130400,115996636,911,911,911,911,0
|
|
20241018,130300,115996636,911,911,911,911,0
|
|
20241018,130200,115996636,911,911,911,911,0
|
|
20241018,130100,115996636,911,911,911,911,0
|
|
20241018,130000,115996636,911,911,911,911,0
|
|
20241018,125900,115996636,911,911,911,911,0
|
|
20241018,125800,115996636,911,911,911,911,0
|
|
20241018,125700,115996636,911,912,912,911,1052
|
|
20241018,125600,115037692,915,915,915,915,0
|
|
20241018,125500,115037692,915,915,915,915,0
|
|
20241018,125400,115037692,915,915,915,915,0
|
|
20241018,125300,115037692,915,915,915,915,0
|
|
20241018,125200,115037692,915,915,915,915,0
|
|
20241018,125100,115037692,915,915,915,915,0
|
|
20241018,125000,115037692,915,915,915,915,0
|
|
20241018,124900,115037692,915,915,915,915,0
|
|
20241018,124800,115037692,915,915,915,915,0
|
|
20241018,124700,115037692,915,915,915,915,1
|
|
20241018,124600,115036777,915,915,915,915,0
|
|
20241018,124500,115036777,915,915,915,915,0
|
|
20241018,124400,115036777,915,915,915,915,12
|
|
20241018,124300,115025797,911,911,911,911,5
|
|
20241018,124200,115021242,911,911,911,911,0
|
|
20241018,124100,115021242,911,911,911,911,0
|
|
20241018,124000,115021242,911,911,911,911,0
|
|
20241018,123900,115021242,911,911,911,911,0
|
|
20241018,123800,115021242,911,911,911,911,0
|
|
20241018,123700,115021242,911,911,911,911,204
|
|
20241018,123600,114835398,909,909,909,909,0
|
|
20241018,123500,114835398,909,909,909,909,0
|
|
20241018,123400,114835398,909,909,909,909,0
|
|
20241018,123300,114835398,909,909,909,909,0
|
|
20241018,123200,114835398,909,909,909,909,0
|
|
20241018,123100,114835398,909,909,909,909,0
|
|
20241018,123000,114835398,909,909,909,909,0
|
|
20241018,122900,114835398,909,909,909,909,0
|
|
20241018,122800,114835398,909,909,909,909,0
|
|
20241018,122700,114835398,909,909,909,909,0
|
|
20241018,122600,114835398,909,909,909,909,0
|
|
20241018,122500,114835398,909,909,909,909,0
|
|
20241018,122400,114835398,909,909,909,909,0
|
|
20241018,122300,114835398,909,909,909,909,0
|
|
20241018,122200,114835398,909,909,909,909,0
|
|
20241018,122100,114835398,909,909,909,909,0
|
|
20241018,122000,114835398,909,909,909,909,0
|
|
20241018,121900,114835398,909,909,909,909,500
|
|
20241018,121800,114380898,910,915,915,909,11460
|
|
20241018,121700,103937793,915,915,915,915,0
|
|
20241018,121600,103937793,915,915,915,915,50
|
|
20241018,121500,103892043,915,915,915,915,10
|
|
20241018,121400,103882893,915,915,915,915,0
|
|
20241018,121300,103882893,915,915,915,915,80
|
|
20241018,121200,103809693,915,915,915,915,10
|
|
20241018,121100,103800543,916,916,916,916,0
|
|
20241018,121000,103800543,916,916,916,916,0
|
|
20241018,120900,103800543,916,916,916,916,0
|
|
20241018,120800,103800543,916,916,916,916,0
|
|
20241018,120700,103800543,916,916,916,916,0
|
|
20241018,120600,103800543,916,916,916,916,380
|
|
20241018,120500,103452463,916,916,916,916,0
|
|
20241018,120400,103452463,916,916,916,916,7
|
|
20241018,120300,103446051,911,911,911,911,0
|
|
20241018,120200,103446051,911,911,911,911,0
|
|
20241018,120100,103446051,911,911,911,911,0
|
|
20241018,120000,103446051,911,911,911,911,155
|
|
20241018,115900,103304846,911,911,911,911,1
|
|
20241018,115800,103303935,916,916,916,916,0
|
|
20241018,115700,103303935,916,916,916,916,16
|
|
20241018,115600,103289279,916,916,916,916,0
|
|
20241018,115500,103289279,916,916,916,916,0
|
|
20241018,115400,103289279,916,916,916,916,0
|
|
20241018,115300,103289279,916,913,916,912,18881
|
|
20241018,115200,86065956,913,913,913,913,0
|
|
20241018,115100,86065956,913,914,914,913,360
|
|
20241018,115000,85737170,914,914,914,914,4
|
|
20241018,114900,85733514,914,914,914,914,0
|
|
20241018,114800,85733514,914,914,914,913,718
|
|
20241018,114700,85077762,912,912,912,912,0
|
|
20241018,114600,85077762,912,912,912,912,0
|
|
20241018,114500,85077762,912,912,912,912,179
|
|
20241018,114400,84914514,914,914,914,914,0
|
|
20241018,114300,84914514,914,914,914,914,0
|
|
20241018,114200,84914514,914,914,914,914,30
|
|
20241018,114100,84887094,912,912,912,912,3
|
|
20241018,114000,84884358,912,912,912,912,0
|
|
20241018,113900,84884358,912,912,912,912,81
|
|
20241018,113800,84810486,914,914,914,914,1
|
|
20241018,113700,84809572,910,913,913,910,2582
|
|
20241018,113600,82458443,913,913,913,913,0
|
|
20241018,113500,82458443,913,915,915,913,10214
|
|
20241018,113400,73123674,915,915,915,915,3198
|
|
20241018,113300,70197504,915,915,915,915,0
|
|
20241018,113200,70197504,915,915,915,915,0
|
|
20241018,113100,70197504,915,915,915,915,0
|
|
20241018,113000,70197504,915,915,915,915,0
|
|
20241018,112900,70197504,915,916,916,915,50
|
|
20241018,112800,70151743,915,915,915,915,0
|
|
20241018,112700,70151743,915,915,915,915,0
|
|
20241018,112600,70151743,915,915,915,915,0
|
|
20241018,112500,70151743,915,915,915,915,0
|
|
20241018,112400,70151743,915,915,915,915,20
|
|
20241018,112300,70133443,915,915,915,915,100
|
|
20241018,112200,70041943,921,921,921,921,0
|
|
20241018,112100,70041943,921,921,921,921,0
|
|
20241018,112000,70041943,921,921,921,921,0
|
|
20241018,111900,70041943,921,921,921,921,0
|
|
20241018,111800,70041943,921,921,921,921,0
|
|
20241018,111700,70041943,921,921,921,921,0
|
|
20241018,111600,70041943,921,921,921,921,0
|
|
20241018,111500,70041943,921,921,921,921,0
|
|
20241018,111400,70041943,921,921,921,921,145
|
|
20241018,111300,69908398,915,915,915,915,0
|
|
20241018,111200,69908398,915,915,915,915,0
|
|
20241018,111100,69908398,915,915,915,915,0
|
|
20241018,111000,69908398,915,918,918,915,9000
|
|
20241018,110900,61663848,917,917,917,917,0
|
|
20241018,110800,61663848,917,918,918,917,1000
|
|
20241018,110700,60746122,922,922,922,922,0
|
|
20241018,110600,60746122,922,922,922,922,0
|
|
20241018,110500,60746122,922,922,922,922,0
|
|
20241018,110400,60746122,922,922,922,922,0
|
|
20241018,110300,60746122,922,922,922,922,2
|
|
20241018,110200,60744278,922,922,922,922,2
|
|
20241018,110100,60742434,916,916,916,916,0
|
|
20241018,110000,60742434,916,919,919,916,1432
|
|
20241018,105900,59429875,917,917,917,917,0
|
|
20241018,105800,59429875,917,919,919,917,990
|
|
20241018,105700,58521344,922,922,922,922,0
|
|
20241018,105600,58521344,922,922,922,922,0
|
|
20241018,105500,58521344,922,922,922,922,0
|
|
20241018,105400,58521344,922,922,922,922,0
|
|
20241018,105300,58521344,922,922,922,922,108
|
|
20241018,105200,58421768,918,918,918,918,0
|
|
20241018,105100,58421768,918,918,918,918,0
|
|
20241018,105000,58421768,918,918,918,918,15
|
|
20241018,104900,58407998,917,917,917,917,0
|
|
20241018,104800,58407998,917,917,917,917,0
|
|
20241018,104700,58407998,917,917,917,917,0
|
|
20241018,104600,58407998,917,917,917,917,0
|
|
20241018,104500,58407998,917,917,917,917,0
|
|
20241018,104400,58407998,917,917,917,917,0
|
|
20241018,104300,58407998,917,917,917,917,0
|
|
20241018,104200,58407998,917,918,918,917,4635
|
|
20241018,104100,54157271,917,917,917,917,0
|
|
20241018,104000,54157271,917,917,917,917,0
|
|
20241018,103900,54157271,917,917,917,917,121
|
|
20241018,103800,54046314,917,918,918,917,1900
|
|
20241018,103700,52303488,918,918,918,918,700
|
|
20241018,103600,51660888,919,919,919,919,106
|
|
20241018,103500,51563474,919,919,919,919,2300
|
|
20241018,103400,49449774,919,920,920,919,4142
|
|
20241018,103300,45641818,920,920,920,920,0
|
|
20241018,103200,45641818,920,920,920,920,0
|
|
20241018,103100,45641818,920,920,920,920,0
|
|
20241018,103000,45641818,920,920,920,920,0
|
|
20241018,102900,45641818,920,921,921,920,4500
|
|
20241018,102800,41500643,922,922,922,922,20
|
|
20241018,102700,41482203,922,922,922,922,247
|
|
20241018,102600,41254469,922,922,922,922,0
|
|
20241018,102500,41254469,922,922,922,922,1
|
|
20241018,102400,41253547,922,922,922,922,1059
|
|
20241018,102300,40277149,923,923,923,923,261
|
|
20241018,102200,40036246,924,924,924,924,0
|
|
20241018,102100,40036246,924,924,924,924,0
|
|
20241018,102000,40036246,924,924,924,924,2417
|
|
20241018,101900,37802938,924,924,924,924,0
|
|
20241018,101800,37802938,924,924,924,924,141
|
|
20241018,101700,37672654,926,926,926,926,0
|
|
20241018,101600,37672654,926,926,926,926,0
|
|
20241018,101500,37672654,926,926,926,926,4
|
|
20241018,101400,37668950,926,926,926,926,0
|
|
20241018,101300,37668950,926,926,926,926,0
|
|
20241018,101200,37668950,926,926,926,926,0
|
|
20241018,101100,37668950,926,926,926,926,0
|
|
20241018,101000,37668950,926,926,926,926,30
|
|
20241018,100900,37641170,924,924,924,924,0
|
|
20241018,100800,37641170,924,924,924,924,0
|
|
20241018,100700,37641170,924,924,924,924,0
|
|
20241018,100600,37641170,924,924,924,924,200
|
|
20241018,100500,37456370,926,926,926,926,0
|
|
20241018,100400,37456370,926,926,926,926,1
|
|
20241018,100300,37455444,923,923,923,923,0
|
|
20241018,100200,37455444,923,923,923,923,0
|
|
20241018,100100,37455444,923,923,923,923,0
|
|
20241018,100000,37455444,923,923,923,923,0
|
|
20241018,095900,37455444,923,923,923,923,0
|
|
20241018,095800,37455444,923,923,923,923,0
|
|
20241018,095700,37455444,923,924,924,923,2578
|
|
20241018,095600,35073810,924,924,924,924,0
|
|
20241018,095500,35073810,924,924,924,924,1599
|
|
20241018,095400,33596334,923,923,923,923,10
|
|
20241018,095300,33587104,923,923,923,923,215
|
|
20241018,095200,33388659,926,926,926,926,0
|
|
20241018,095100,33388659,926,926,926,926,0
|
|
20241018,095000,33388659,926,926,926,926,0
|
|
20241018,094900,33388659,926,926,926,926,0
|
|
20241018,094800,33388659,926,926,926,926,0
|
|
20241018,094700,33388659,926,926,926,926,0
|
|
20241018,094600,33388659,926,926,926,926,1000
|
|
20241018,094500,32462659,927,927,927,927,0
|
|
20241018,094400,32462659,927,927,927,927,5
|
|
20241018,094300,32458024,927,923,927,921,3908
|
|
20241018,094200,28853940,928,928,928,928,10
|
|
20241018,094100,28844660,928,928,928,928,1
|
|
20241018,094000,28843732,924,924,924,924,0
|
|
20241018,093900,28843732,924,926,926,924,600
|
|
20241018,093800,28289090,927,927,927,927,554
|
|
20241018,093700,27775532,923,923,923,923,0
|
|
20241018,093600,27775532,923,923,923,923,10
|
|
20241018,093500,27766302,922,922,922,922,0
|
|
20241018,093400,27766302,922,922,922,922,0
|
|
20241018,093300,27766302,922,925,925,922,1464
|
|
20241018,093200,26414781,925,925,925,925,4800
|
|
20241018,093100,21974781,925,926,926,925,950
|
|
20241018,093000,21095777,926,926,926,926,0
|
|
20241018,092900,21095777,926,926,926,926,500
|
|
20241018,092800,20632777,926,926,926,926,21
|
|
20241018,092700,20613331,926,926,926,925,2778
|
|
20241018,092600,18042403,927,927,927,927,0
|
|
20241018,092500,18042403,927,927,927,927,1016
|
|
20241018,092400,17100571,927,927,927,927,0
|
|
20241018,092300,17100571,927,927,927,927,10
|
|
20241018,092200,17091301,925,930,930,925,1046
|
|
20241018,092100,16122356,930,930,930,930,0
|
|
20241018,092000,16122356,930,931,931,930,154
|
|
20241018,091900,15979113,933,933,933,933,531
|
|
20241018,091800,15483690,933,934,934,933,5000
|
|
20241018,091700,10814455,935,935,935,935,100
|
|
20241018,091600,10720955,934,934,934,934,190
|
|
20241018,091500,10543495,933,933,933,933,55
|
|
20241018,091400,10492180,933,933,933,933,150
|
|
20241018,091300,10352230,933,933,933,933,0
|
|
20241018,091200,10352230,933,933,933,933,100
|
|
20241018,091100,10258930,936,936,936,936,0
|
|
20241018,091000,10258930,936,936,936,936,0
|
|
20241018,090900,10258930,936,936,936,936,1
|
|
20241018,090800,10257994,927,931,931,920,6479
|
|
20241018,090700,4258584,930,931,931,930,600
|
|
20241018,090600,3700167,931,931,931,931,0
|
|
20241018,090500,3700167,931,932,932,931,300
|
|
20241018,090400,3420688,932,932,932,932,12
|
|
20241018,090300,3409504,937,937,937,937,791
|
|
20241018,090200,2668337,937,937,937,937,0
|
|
20241018,090100,2668337,937,937,937,937,7
|
|
20241018,090000,2661778,937,937,937,937,1122
|