728 lines
32 KiB
CSV
728 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,210500,448672565,921,921,921,921,4599
|
|
20241022,210400,448672565,921,921,921,921,0
|
|
20241022,210300,448672565,921,921,921,921,0
|
|
20241022,210200,448672565,921,921,921,921,0
|
|
20241022,210100,448672565,921,921,921,921,0
|
|
20241022,210000,448672565,921,921,921,921,0
|
|
20241022,205900,448672565,921,921,921,921,0
|
|
20241022,205800,448672565,921,921,921,921,0
|
|
20241022,205700,448672565,921,921,921,921,0
|
|
20241022,205600,448672565,921,921,921,921,0
|
|
20241022,205500,448672565,921,921,921,921,0
|
|
20241022,205400,448672565,921,921,921,921,0
|
|
20241022,205300,448672565,921,921,921,921,0
|
|
20241022,205200,448672565,921,921,921,921,0
|
|
20241022,205100,448672565,921,921,921,921,0
|
|
20241022,205000,448672565,921,921,921,921,0
|
|
20241022,204900,448672565,921,921,921,921,0
|
|
20241022,204800,448672565,921,921,921,921,0
|
|
20241022,204700,448672565,921,921,921,921,0
|
|
20241022,204600,448672565,921,921,921,921,0
|
|
20241022,204500,448672565,921,921,921,921,0
|
|
20241022,204400,448672565,921,921,921,921,0
|
|
20241022,204300,448672565,921,921,921,921,0
|
|
20241022,204200,448672565,921,921,921,921,0
|
|
20241022,204100,448672565,921,921,921,921,0
|
|
20241022,204000,448672565,921,921,921,921,0
|
|
20241022,203900,448672565,921,921,921,921,0
|
|
20241022,203800,448672565,921,921,921,921,0
|
|
20241022,203700,448672565,921,921,921,921,0
|
|
20241022,203600,448672565,921,921,921,921,0
|
|
20241022,203500,448672565,921,921,921,921,4599
|
|
20241022,203400,448672565,921,921,921,921,0
|
|
20241022,203300,448672565,921,921,921,921,0
|
|
20241022,203200,448672565,921,921,921,921,0
|
|
20241022,203100,448672565,921,921,921,921,0
|
|
20241022,203000,448672565,921,921,921,921,0
|
|
20241022,202900,448672565,921,921,921,921,0
|
|
20241022,202800,448672565,921,921,921,921,0
|
|
20241022,202700,448672565,921,921,921,921,0
|
|
20241022,202600,448672565,921,921,921,921,0
|
|
20241022,202500,448672565,921,921,921,921,0
|
|
20241022,202400,448672565,921,921,921,921,0
|
|
20241022,202300,448672565,921,921,921,921,0
|
|
20241022,202200,448672565,921,921,921,921,0
|
|
20241022,202100,448672565,921,921,921,921,0
|
|
20241022,202000,448672565,921,921,921,921,0
|
|
20241022,201900,448672565,921,921,921,921,0
|
|
20241022,201800,448672565,921,921,921,921,0
|
|
20241022,201700,448672565,921,921,921,921,0
|
|
20241022,201600,448672565,921,921,921,921,0
|
|
20241022,201500,448672565,921,921,921,921,0
|
|
20241022,201400,448672565,921,921,921,921,0
|
|
20241022,201300,448672565,921,921,921,921,0
|
|
20241022,201200,448672565,921,921,921,921,0
|
|
20241022,201100,448672565,921,921,921,921,0
|
|
20241022,201000,448672565,921,921,921,921,0
|
|
20241022,200900,448672565,921,921,921,921,0
|
|
20241022,200800,448672565,921,921,921,921,0
|
|
20241022,200700,448672565,921,921,921,921,0
|
|
20241022,200600,448672565,921,921,921,921,0
|
|
20241022,200500,448672565,921,921,921,921,4599
|
|
20241022,200400,448672565,921,921,921,921,0
|
|
20241022,200300,448672565,921,921,921,921,0
|
|
20241022,200200,448672565,921,921,921,921,0
|
|
20241022,200100,448672565,921,921,921,921,0
|
|
20241022,200000,448672565,921,921,921,921,0
|
|
20241022,195900,448672565,921,921,921,921,0
|
|
20241022,195800,448672565,921,921,921,921,0
|
|
20241022,195700,448672565,921,921,921,921,0
|
|
20241022,195600,448672565,921,921,921,921,0
|
|
20241022,195500,448672565,921,921,921,921,0
|
|
20241022,195400,448672565,921,921,921,921,0
|
|
20241022,195300,448672565,921,921,921,921,0
|
|
20241022,195200,448672565,921,921,921,921,0
|
|
20241022,195100,448672565,921,921,921,921,0
|
|
20241022,195000,448672565,921,921,921,921,0
|
|
20241022,194900,448672565,921,921,921,921,0
|
|
20241022,194800,448672565,921,921,921,921,0
|
|
20241022,194700,448672565,921,921,921,921,0
|
|
20241022,194600,448672565,921,921,921,921,0
|
|
20241022,194500,448672565,921,921,921,921,0
|
|
20241022,194400,448672565,921,921,921,921,0
|
|
20241022,194300,448672565,921,921,921,921,0
|
|
20241022,194200,448672565,921,921,921,921,0
|
|
20241022,194100,448672565,921,921,921,921,0
|
|
20241022,194000,448672565,921,921,921,921,0
|
|
20241022,193900,448672565,921,921,921,921,0
|
|
20241022,193800,448672565,921,921,921,921,0
|
|
20241022,193700,448672565,921,921,921,921,0
|
|
20241022,193600,448672565,921,921,921,921,0
|
|
20241022,193500,448672565,921,921,921,921,4599
|
|
20241022,193400,448672565,921,921,921,921,0
|
|
20241022,193300,448672565,921,921,921,921,0
|
|
20241022,193200,448672565,921,921,921,921,0
|
|
20241022,193100,448672565,921,921,921,921,0
|
|
20241022,193000,448672565,921,921,921,921,0
|
|
20241022,192900,448672565,921,921,921,921,0
|
|
20241022,192800,448672565,921,921,921,921,0
|
|
20241022,192700,448672565,921,921,921,921,0
|
|
20241022,192600,448672565,921,921,921,921,0
|
|
20241022,192500,448672565,921,921,921,921,0
|
|
20241022,192400,448672565,921,921,921,921,0
|
|
20241022,192300,448672565,921,921,921,921,0
|
|
20241022,192200,448672565,921,921,921,921,0
|
|
20241022,192100,448672565,921,921,921,921,0
|
|
20241022,192000,448672565,921,921,921,921,0
|
|
20241022,191900,448672565,921,921,921,921,0
|
|
20241022,191800,448672565,921,921,921,921,0
|
|
20241022,191700,448672565,921,921,921,921,0
|
|
20241022,191600,448672565,921,921,921,921,0
|
|
20241022,191500,448672565,921,921,921,921,0
|
|
20241022,191400,448672565,921,921,921,921,0
|
|
20241022,191300,448672565,921,921,921,921,0
|
|
20241022,191200,448672565,921,921,921,921,0
|
|
20241022,191100,448672565,921,921,921,921,0
|
|
20241022,191000,448672565,921,921,921,921,0
|
|
20241022,190900,448672565,921,921,921,921,0
|
|
20241022,190800,448672565,921,921,921,921,0
|
|
20241022,190700,448672565,921,921,921,921,0
|
|
20241022,190600,448672565,921,921,921,921,0
|
|
20241022,190500,448672565,921,921,921,921,4599
|
|
20241022,190400,448672565,921,921,921,921,0
|
|
20241022,190300,448672565,921,921,921,921,0
|
|
20241022,190200,448672565,921,921,921,921,0
|
|
20241022,190100,448672565,921,921,921,921,0
|
|
20241022,190000,448672565,921,921,921,921,0
|
|
20241022,185900,448672565,921,921,921,921,0
|
|
20241022,185800,448672565,921,921,921,921,0
|
|
20241022,185700,448672565,921,921,921,921,0
|
|
20241022,185600,448672565,921,921,921,921,0
|
|
20241022,185500,448672565,921,921,921,921,0
|
|
20241022,185400,448672565,921,921,921,921,0
|
|
20241022,185300,448672565,921,921,921,921,0
|
|
20241022,185200,448672565,921,921,921,921,0
|
|
20241022,185100,448672565,921,921,921,921,0
|
|
20241022,185000,448672565,921,921,921,921,0
|
|
20241022,184900,448672565,921,921,921,921,0
|
|
20241022,184800,448672565,921,921,921,921,0
|
|
20241022,184700,448672565,921,921,921,921,0
|
|
20241022,184600,448672565,921,921,921,921,0
|
|
20241022,184500,448672565,921,921,921,921,0
|
|
20241022,184400,448672565,921,921,921,921,0
|
|
20241022,184300,448672565,921,921,921,921,0
|
|
20241022,184200,448672565,921,921,921,921,0
|
|
20241022,184100,448672565,921,921,921,921,0
|
|
20241022,184000,448672565,921,921,921,921,0
|
|
20241022,183900,448672565,921,921,921,921,0
|
|
20241022,183800,448672565,921,921,921,921,0
|
|
20241022,183700,448672565,921,921,921,921,0
|
|
20241022,183600,448672565,921,921,921,921,0
|
|
20241022,183500,448672565,921,921,921,921,4599
|
|
20241022,183400,448672565,921,921,921,921,0
|
|
20241022,183300,448672565,921,921,921,921,0
|
|
20241022,183200,448672565,921,921,921,921,0
|
|
20241022,183100,448672565,921,921,921,921,0
|
|
20241022,183000,448672565,921,921,921,921,0
|
|
20241022,182900,448672565,921,921,921,921,0
|
|
20241022,182800,448672565,921,921,921,921,0
|
|
20241022,182700,448672565,921,921,921,921,0
|
|
20241022,182600,448672565,921,921,921,921,0
|
|
20241022,182500,448672565,921,921,921,921,0
|
|
20241022,182400,448672565,921,921,921,921,0
|
|
20241022,182300,448672565,921,921,921,921,0
|
|
20241022,182200,448672565,921,921,921,921,0
|
|
20241022,182100,448672565,921,921,921,921,0
|
|
20241022,182000,448672565,921,921,921,921,0
|
|
20241022,181900,448672565,921,921,921,921,0
|
|
20241022,181800,448672565,921,921,921,921,0
|
|
20241022,181700,448672565,921,921,921,921,0
|
|
20241022,181600,448672565,921,921,921,921,0
|
|
20241022,181500,448672565,921,921,921,921,0
|
|
20241022,181400,448672565,921,921,921,921,0
|
|
20241022,181300,448672565,921,921,921,921,0
|
|
20241022,181200,448672565,921,921,921,921,0
|
|
20241022,181100,448672565,921,921,921,921,0
|
|
20241022,181000,448672565,921,921,921,921,0
|
|
20241022,180900,448672565,921,921,921,921,0
|
|
20241022,180800,448672565,921,921,921,921,0
|
|
20241022,180700,448672565,921,921,921,921,0
|
|
20241022,180600,448672565,921,921,921,921,0
|
|
20241022,180500,448672565,921,921,921,921,4599
|
|
20241022,180400,448672565,921,921,921,921,0
|
|
20241022,180300,448672565,921,921,921,921,0
|
|
20241022,180200,448672565,921,921,921,921,0
|
|
20241022,180100,448672565,921,921,921,921,0
|
|
20241022,180000,448672565,921,921,921,921,0
|
|
20241022,175900,448672565,921,921,921,921,0
|
|
20241022,175800,448672565,921,921,921,921,0
|
|
20241022,175700,448672565,921,921,921,921,0
|
|
20241022,175600,448672565,921,921,921,921,0
|
|
20241022,175500,448672565,921,921,921,921,0
|
|
20241022,175400,448672565,921,921,921,921,0
|
|
20241022,175300,448672565,921,921,921,921,0
|
|
20241022,175200,448672565,921,921,921,921,0
|
|
20241022,175100,448672565,921,921,921,921,0
|
|
20241022,175000,448672565,921,921,921,921,0
|
|
20241022,174900,448672565,921,921,921,921,0
|
|
20241022,174800,448672565,921,921,921,921,0
|
|
20241022,174700,448672565,921,921,921,921,0
|
|
20241022,174600,448672565,921,921,921,921,0
|
|
20241022,174500,448672565,921,921,921,921,0
|
|
20241022,174400,448672565,921,921,921,921,0
|
|
20241022,174300,448672565,921,921,921,921,0
|
|
20241022,174200,448672565,921,921,921,921,0
|
|
20241022,174100,448672565,921,921,921,921,0
|
|
20241022,174000,448672565,921,921,921,921,0
|
|
20241022,173900,448672565,921,921,921,921,0
|
|
20241022,173800,448672565,921,921,921,921,0
|
|
20241022,173700,448672565,921,921,921,921,0
|
|
20241022,173600,448672565,921,921,921,921,0
|
|
20241022,173500,448672565,921,921,921,921,4599
|
|
20241022,173400,448672565,921,921,921,921,0
|
|
20241022,173300,448672565,921,921,921,921,0
|
|
20241022,173200,448672565,921,921,921,921,0
|
|
20241022,173100,448672565,921,921,921,921,0
|
|
20241022,173000,448672565,921,921,921,921,0
|
|
20241022,172900,448672565,921,921,921,921,0
|
|
20241022,172800,448672565,921,921,921,921,0
|
|
20241022,172700,448672565,921,921,921,921,0
|
|
20241022,172600,448672565,921,921,921,921,0
|
|
20241022,172500,448672565,921,921,921,921,0
|
|
20241022,172400,448672565,921,921,921,921,0
|
|
20241022,172300,448672565,921,921,921,921,0
|
|
20241022,172200,448672565,921,921,921,921,0
|
|
20241022,172100,448672565,921,921,921,921,0
|
|
20241022,172000,448672565,921,921,921,921,0
|
|
20241022,171900,448672565,921,921,921,921,0
|
|
20241022,171800,448672565,921,921,921,921,0
|
|
20241022,171700,448672565,921,921,921,921,0
|
|
20241022,171600,448672565,921,921,921,921,0
|
|
20241022,171500,448672565,921,921,921,921,0
|
|
20241022,171400,448672565,921,921,921,921,0
|
|
20241022,171300,448672565,921,921,921,921,0
|
|
20241022,171200,448672565,921,921,921,921,0
|
|
20241022,171100,448672565,921,921,921,921,0
|
|
20241022,171000,448672565,921,921,921,921,0
|
|
20241022,170900,448672565,921,921,921,921,0
|
|
20241022,170800,448672565,921,921,921,921,0
|
|
20241022,170700,448672565,921,921,921,921,0
|
|
20241022,170600,448672565,921,921,921,921,0
|
|
20241022,170500,448672565,921,921,921,921,4599
|
|
20241022,170400,448672565,921,921,921,921,0
|
|
20241022,170300,448672565,921,921,921,921,0
|
|
20241022,170200,448672565,921,921,921,921,0
|
|
20241022,170100,448672565,921,921,921,921,0
|
|
20241022,170000,448672565,921,921,921,921,0
|
|
20241022,165900,448672565,921,921,921,921,0
|
|
20241022,165800,448672565,921,921,921,921,0
|
|
20241022,165700,448672565,921,921,921,921,0
|
|
20241022,165600,448672565,921,921,921,921,0
|
|
20241022,165500,448672565,921,921,921,921,0
|
|
20241022,165400,448672565,921,921,921,921,0
|
|
20241022,165300,448672565,921,921,921,921,0
|
|
20241022,165200,448672565,921,921,921,921,0
|
|
20241022,165100,448672565,921,921,921,921,0
|
|
20241022,165000,448672565,921,921,921,921,0
|
|
20241022,164900,448672565,921,921,921,921,0
|
|
20241022,164800,448672565,921,921,921,921,0
|
|
20241022,164700,448672565,921,921,921,921,0
|
|
20241022,164600,448672565,921,921,921,921,0
|
|
20241022,164500,448672565,921,921,921,921,0
|
|
20241022,164400,448672565,921,921,921,921,0
|
|
20241022,164300,448672565,921,921,921,921,0
|
|
20241022,164200,448672565,921,921,921,921,0
|
|
20241022,164100,448672565,921,921,921,921,0
|
|
20241022,164000,448672565,921,921,921,921,0
|
|
20241022,163900,448672565,921,921,921,921,0
|
|
20241022,163800,448672565,921,921,921,921,0
|
|
20241022,163700,448672565,921,921,921,921,0
|
|
20241022,163600,448672565,921,921,921,921,0
|
|
20241022,163500,448672565,921,921,921,921,4599
|
|
20241022,163400,448672565,921,921,921,921,0
|
|
20241022,163300,448672565,921,921,921,921,0
|
|
20241022,163200,448672565,921,921,921,921,0
|
|
20241022,163100,448672565,921,921,921,921,0
|
|
20241022,163000,448672565,921,921,921,921,0
|
|
20241022,162900,448672565,921,921,921,921,0
|
|
20241022,162800,448672565,921,921,921,921,0
|
|
20241022,162700,448672565,921,921,921,921,0
|
|
20241022,162600,448672565,921,921,921,921,0
|
|
20241022,162500,448672565,921,921,921,921,0
|
|
20241022,162400,448672565,921,921,921,921,0
|
|
20241022,162300,448672565,921,921,921,921,0
|
|
20241022,162200,448672565,921,921,921,921,0
|
|
20241022,162100,448672565,921,921,921,921,0
|
|
20241022,162000,448672565,921,921,921,921,0
|
|
20241022,161900,448672565,921,921,921,921,0
|
|
20241022,161800,448672565,921,921,921,921,0
|
|
20241022,161700,448672565,921,921,921,921,0
|
|
20241022,161600,448672565,921,921,921,921,0
|
|
20241022,161500,448672565,921,921,921,921,0
|
|
20241022,161400,448672565,921,921,921,921,0
|
|
20241022,161300,448672565,921,921,921,921,0
|
|
20241022,161200,448672565,921,921,921,921,0
|
|
20241022,161100,448672565,921,921,921,921,0
|
|
20241022,161000,448672565,921,921,921,921,0
|
|
20241022,160900,448672565,921,921,921,921,0
|
|
20241022,160800,448672565,921,921,921,921,0
|
|
20241022,160700,448672565,921,921,921,921,0
|
|
20241022,160600,448672565,921,921,921,921,0
|
|
20241022,160500,448672565,921,921,921,921,4599
|
|
20241022,160400,448672565,921,921,921,921,0
|
|
20241022,160300,448672565,921,921,921,921,0
|
|
20241022,160200,448672565,921,921,921,921,0
|
|
20241022,160100,448672565,921,921,921,921,0
|
|
20241022,160000,448672565,921,921,921,921,0
|
|
20241022,155900,448672565,921,921,921,921,0
|
|
20241022,155800,448672565,921,921,921,921,0
|
|
20241022,155700,448672565,921,921,921,921,0
|
|
20241022,155600,448672565,921,921,921,921,0
|
|
20241022,155500,448672565,921,921,921,921,0
|
|
20241022,155400,448672565,921,921,921,921,0
|
|
20241022,155300,448672565,921,921,921,921,0
|
|
20241022,155200,448672565,921,921,921,921,0
|
|
20241022,155100,448672565,921,921,921,921,0
|
|
20241022,155000,448672565,921,921,921,921,0
|
|
20241022,154900,448672565,921,921,921,921,0
|
|
20241022,154800,448672565,921,921,921,921,0
|
|
20241022,154700,448672565,921,921,921,921,0
|
|
20241022,154600,448672565,921,921,921,921,0
|
|
20241022,154500,448672565,921,921,921,921,0
|
|
20241022,154400,448672565,921,921,921,921,0
|
|
20241022,154300,448672565,921,921,921,921,0
|
|
20241022,154200,448672565,921,921,921,921,0
|
|
20241022,154100,448672565,921,921,921,921,0
|
|
20241022,154000,448672565,921,921,921,921,0
|
|
20241022,153900,448672565,921,921,921,921,0
|
|
20241022,153800,448672565,921,921,921,921,0
|
|
20241022,153700,448672565,921,921,921,921,0
|
|
20241022,153600,448672565,921,921,921,921,0
|
|
20241022,153500,448672565,921,921,921,921,4599
|
|
20241022,153400,448672565,921,921,921,921,0
|
|
20241022,153300,448672565,921,921,921,921,0
|
|
20241022,153200,448672565,921,921,921,921,0
|
|
20241022,153100,448672565,921,921,921,921,0
|
|
20241022,153000,448672565,921,921,921,921,4599
|
|
20241022,152900,444436886,928,928,928,928,0
|
|
20241022,152800,444436886,928,928,928,928,0
|
|
20241022,152700,444436886,928,928,928,928,0
|
|
20241022,152600,444436886,928,928,928,928,0
|
|
20241022,152500,444436886,928,928,928,928,0
|
|
20241022,152400,444436886,928,928,928,928,0
|
|
20241022,152300,444436886,928,928,928,928,0
|
|
20241022,152200,444436886,928,928,928,928,0
|
|
20241022,152100,444436886,928,928,928,928,0
|
|
20241022,152000,444436886,928,928,928,928,0
|
|
20241022,151900,444436886,928,921,928,919,1001
|
|
20241022,151800,443516066,920,933,933,914,9806
|
|
20241022,151700,434470581,931,931,931,931,0
|
|
20241022,151600,434470581,931,932,932,931,341
|
|
20241022,151500,434153096,930,933,933,930,322
|
|
20241022,151400,433853294,940,940,940,940,0
|
|
20241022,151300,433853294,940,940,940,940,0
|
|
20241022,151200,433853294,940,940,940,940,0
|
|
20241022,151100,433853294,940,940,940,940,0
|
|
20241022,151000,433853294,940,938,940,938,564
|
|
20241022,150900,433323741,933,939,939,933,1367
|
|
20241022,150800,432044646,939,939,939,939,500
|
|
20241022,150700,431575146,938,937,938,937,677
|
|
20241022,150600,430940471,932,932,932,932,0
|
|
20241022,150500,430940471,932,932,932,932,0
|
|
20241022,150400,430940471,932,932,932,932,31
|
|
20241022,150300,430911579,932,932,932,932,100
|
|
20241022,150200,430818379,932,932,932,932,0
|
|
20241022,150100,430818379,932,938,939,932,1943
|
|
20241022,150000,429002243,938,938,938,938,0
|
|
20241022,145900,429002243,938,938,938,938,10
|
|
20241022,145800,428992863,932,933,933,932,30
|
|
20241022,145700,428964902,932,932,932,932,0
|
|
20241022,145600,428964902,932,932,932,932,0
|
|
20241022,145500,428964902,932,932,932,932,0
|
|
20241022,145400,428964902,932,932,932,932,700
|
|
20241022,145300,428312502,940,940,940,940,0
|
|
20241022,145200,428312502,940,940,940,940,0
|
|
20241022,145100,428312502,940,940,940,940,0
|
|
20241022,145000,428312502,940,940,940,940,0
|
|
20241022,144900,428312502,940,940,940,940,9
|
|
20241022,144800,428304042,942,942,942,942,10
|
|
20241022,144700,428294622,941,941,941,941,0
|
|
20241022,144600,428294622,941,941,941,941,100
|
|
20241022,144500,428200522,940,940,940,940,0
|
|
20241022,144400,428200522,940,940,940,940,0
|
|
20241022,144300,428200522,940,938,940,938,368
|
|
20241022,144200,427855053,939,939,939,939,0
|
|
20241022,144100,427855053,939,939,939,939,0
|
|
20241022,144000,427855053,939,939,939,928,1024
|
|
20241022,143900,426903023,939,939,939,939,230
|
|
20241022,143800,426687053,939,933,940,933,42
|
|
20241022,143700,426647740,931,933,933,931,13
|
|
20241022,143600,426635617,930,930,930,930,0
|
|
20241022,143500,426635617,930,930,930,930,0
|
|
20241022,143400,426635617,930,933,933,930,24
|
|
20241022,143300,426613237,933,933,933,933,107
|
|
20241022,143200,426513406,933,933,933,933,107
|
|
20241022,143100,426413575,933,933,933,933,0
|
|
20241022,143000,426413575,933,934,934,933,235
|
|
20241022,142900,426194299,933,933,933,933,0
|
|
20241022,142800,426194299,933,933,933,933,590
|
|
20241022,142700,425643829,939,939,939,939,201
|
|
20241022,142600,425455090,939,939,939,939,10
|
|
20241022,142500,425445700,939,939,939,939,0
|
|
20241022,142400,425445700,939,939,939,939,0
|
|
20241022,142300,425445700,939,939,939,939,42
|
|
20241022,142200,425406262,939,939,939,939,0
|
|
20241022,142100,425406262,939,939,939,939,0
|
|
20241022,142000,425406262,939,939,939,939,0
|
|
20241022,141900,425406262,939,939,939,939,0
|
|
20241022,141800,425406262,939,939,939,939,0
|
|
20241022,141700,425406262,939,939,940,939,333
|
|
20241022,141600,425093544,939,940,940,939,621
|
|
20241022,141500,424510015,938,937,938,937,2806
|
|
20241022,141400,421878012,931,931,931,931,0
|
|
20241022,141300,421878012,931,931,931,931,532
|
|
20241022,141200,421382720,938,938,938,938,0
|
|
20241022,141100,421382720,938,931,938,931,1085
|
|
20241022,141000,420365060,931,931,931,931,859
|
|
20241022,140900,419565331,938,938,938,938,55
|
|
20241022,140800,419513741,939,939,939,939,0
|
|
20241022,140700,419513741,939,939,939,939,0
|
|
20241022,140600,419513741,939,939,939,939,0
|
|
20241022,140500,419513741,939,939,939,939,10
|
|
20241022,140400,419504351,931,931,931,931,151
|
|
20241022,140300,419363770,931,933,933,931,3044
|
|
20241022,140200,416525850,933,933,933,933,0
|
|
20241022,140100,416525850,933,933,933,933,0
|
|
20241022,140000,416525850,933,933,933,933,0
|
|
20241022,135900,416525850,933,937,937,933,2858
|
|
20241022,135800,413855421,936,936,936,936,0
|
|
20241022,135700,413855421,936,942,942,936,406
|
|
20241022,135600,413474139,942,942,942,942,584
|
|
20241022,135500,412924011,943,943,943,943,584
|
|
20241022,135400,412373299,947,947,947,947,10
|
|
20241022,135300,412363829,948,948,948,948,100
|
|
20241022,135200,412269029,949,943,949,943,2007
|
|
20241022,135100,410374410,942,942,942,942,117
|
|
20241022,135000,410264196,942,942,942,942,3
|
|
20241022,134900,410261370,941,941,941,941,214
|
|
20241022,134800,410059996,941,941,941,941,318
|
|
20241022,134700,409760758,941,941,941,941,0
|
|
20241022,134600,409760758,941,940,941,940,647
|
|
20241022,134500,409152371,942,942,942,942,0
|
|
20241022,134400,409152371,942,936,942,935,220
|
|
20241022,134300,408946519,936,936,936,936,0
|
|
20241022,134200,408946519,936,936,936,936,986
|
|
20241022,134100,408023623,942,942,942,942,0
|
|
20241022,134000,408023623,942,942,942,942,0
|
|
20241022,133900,408023623,942,942,942,942,0
|
|
20241022,133800,408023623,942,940,942,940,4150
|
|
20241022,133700,404120972,940,940,940,940,2000
|
|
20241022,133600,402240972,940,940,940,940,0
|
|
20241022,133500,402240972,940,940,940,940,0
|
|
20241022,133400,402240972,940,940,940,940,10
|
|
20241022,133300,402231572,940,940,940,940,0
|
|
20241022,133200,402231572,940,940,940,940,2
|
|
20241022,133100,402229692,940,940,940,940,1
|
|
20241022,133000,402228752,926,926,926,926,0
|
|
20241022,132900,402228752,926,940,940,926,4871
|
|
20241022,132800,397691080,945,945,945,945,0
|
|
20241022,132700,397691080,945,945,945,945,0
|
|
20241022,132600,397691080,945,945,945,945,83
|
|
20241022,132500,397612645,940,940,940,940,0
|
|
20241022,132400,397612645,940,940,940,940,417
|
|
20241022,132300,397220665,940,940,940,940,10
|
|
20241022,132200,397211265,940,940,940,940,1
|
|
20241022,132100,397210325,934,934,934,934,352
|
|
20241022,132000,396881557,940,940,940,940,178
|
|
20241022,131900,396714237,940,940,940,940,0
|
|
20241022,131800,396714237,940,940,940,940,1072
|
|
20241022,131700,395706557,940,940,940,940,54
|
|
20241022,131600,395655797,940,940,940,940,100
|
|
20241022,131500,395561797,940,937,940,937,1388
|
|
20241022,131400,394259185,937,937,937,937,1
|
|
20241022,131300,394258248,937,937,937,937,10
|
|
20241022,131200,394248878,931,931,931,931,0
|
|
20241022,131100,394248878,931,931,931,931,4
|
|
20241022,131000,394245154,930,930,930,930,6
|
|
20241022,130900,394239574,937,937,937,937,0
|
|
20241022,130800,394239574,937,937,937,937,1
|
|
20241022,130700,394238637,930,939,939,930,4686
|
|
20241022,130600,389859426,940,940,940,940,4175
|
|
20241022,130500,385934926,940,941,941,940,2848
|
|
20241022,130400,383256404,942,949,949,942,1001
|
|
20241022,130300,382313455,944,943,944,942,175
|
|
20241022,130200,382148499,944,944,944,944,300
|
|
20241022,130100,381865299,944,944,944,944,3143
|
|
20241022,130000,378898307,951,951,951,951,0
|
|
20241022,125900,378898307,951,951,951,951,0
|
|
20241022,125800,378898307,951,951,951,951,8
|
|
20241022,125700,378890699,944,946,946,944,577
|
|
20241022,125600,378345949,944,947,947,944,9001
|
|
20241022,125500,369838639,947,948,948,947,1772
|
|
20241022,125400,368160455,948,948,948,948,4
|
|
20241022,125300,368156663,953,954,954,953,948
|
|
20241022,125200,367252274,948,956,956,948,1039
|
|
20241022,125100,366266366,956,951,956,950,4242
|
|
20241022,125000,362235113,951,952,952,951,1000
|
|
20241022,124900,361283921,958,958,958,958,1
|
|
20241022,124800,361282963,958,958,958,958,1
|
|
20241022,124700,361282005,958,957,959,957,900
|
|
20241022,124600,360419748,957,958,958,957,77
|
|
20241022,124500,360346042,959,959,959,959,0
|
|
20241022,124400,360346042,959,959,959,959,0
|
|
20241022,124300,360346042,959,959,959,959,61
|
|
20241022,124200,360287543,951,951,951,951,0
|
|
20241022,124100,360287543,951,951,951,951,8
|
|
20241022,124000,360279935,951,952,952,951,519
|
|
20241022,123900,359786248,952,954,954,952,3253
|
|
20241022,123800,356687269,958,954,958,954,1544
|
|
20241022,123700,355213773,960,957,960,953,1107
|
|
20241022,123600,354157406,962,964,964,960,822
|
|
20241022,123500,353365520,957,964,964,957,418
|
|
20241022,123400,352963226,965,962,965,957,1854
|
|
20241022,123300,351182120,967,962,968,962,2429
|
|
20241022,123200,348834784,965,961,965,961,8149
|
|
20241022,123100,340982420,954,953,955,953,1306
|
|
20241022,123000,339735981,955,955,955,955,1010
|
|
20241022,122900,338771431,952,952,952,952,1096
|
|
20241022,122800,337728039,952,952,952,952,269
|
|
20241022,122700,337471951,957,957,957,957,1243
|
|
20241022,122600,336282400,957,950,957,950,66
|
|
20241022,122500,336219277,956,952,956,948,3002
|
|
20241022,122400,333365645,952,952,952,952,382
|
|
20241022,122300,333001981,959,960,960,958,207
|
|
20241022,122200,332803666,959,957,959,957,303
|
|
20241022,122100,332513693,958,956,958,955,440
|
|
20241022,122000,332093404,958,957,960,957,80
|
|
20241022,121900,332016837,957,958,958,951,662
|
|
20241022,121800,331383705,958,958,958,958,10
|
|
20241022,121700,331374125,950,950,950,950,0
|
|
20241022,121600,331374125,950,959,959,950,1757
|
|
20241022,121500,329704948,948,948,948,948,526
|
|
20241022,121400,329206300,949,946,949,946,2543
|
|
20241022,121300,326797592,949,950,950,949,1765
|
|
20241022,121200,325122481,950,949,950,949,5458
|
|
20241022,121100,319938429,948,949,949,942,6913
|
|
20241022,121000,313417858,949,960,960,949,2915
|
|
20241022,120900,310642595,960,954,966,953,5222
|
|
20241022,120800,305639962,958,958,962,954,2627
|
|
20241022,120700,303124150,962,964,964,958,2205
|
|
20241022,120600,301006626,964,967,967,964,889
|
|
20241022,120500,300147272,968,968,969,967,5974
|
|
20241022,120400,294363253,968,966,970,957,19226
|
|
20241022,120300,275781094,965,956,966,956,6928
|
|
20241022,120200,269098751,956,964,966,954,2774
|
|
20241022,120100,266426396,954,967,967,954,108
|
|
20241022,120000,266322103,956,955,968,948,9710
|
|
20241022,115900,257019402,948,956,956,948,1630
|
|
20241022,115800,255464448,956,957,957,956,608
|
|
20241022,115700,254882600,951,952,952,951,7789
|
|
20241022,115600,247473138,952,956,956,952,4315
|
|
20241022,115500,243359906,956,951,956,951,22
|
|
20241022,115400,243338929,951,956,957,951,1619
|
|
20241022,115300,241798908,956,945,956,944,646
|
|
20241022,115200,241182894,944,946,956,944,7260
|
|
20241022,115100,234300800,952,950,953,945,14030
|
|
20241022,115000,220950591,952,952,952,952,1776
|
|
20241022,114900,219259839,953,968,969,948,41689
|
|
20241022,114800,179142244,968,943,968,943,29429
|
|
20241022,114700,151154957,943,943,943,943,0
|
|
20241022,114600,151154957,943,943,943,943,0
|
|
20241022,114500,151154957,943,938,943,935,1341
|
|
20241022,114400,149898958,943,943,943,943,0
|
|
20241022,114300,149898958,943,943,943,943,0
|
|
20241022,114200,149898958,943,943,943,943,0
|
|
20241022,114100,149898958,943,943,943,943,10
|
|
20241022,114000,149889528,942,937,942,937,33
|
|
20241022,113900,149858484,936,936,936,936,0
|
|
20241022,113800,149858484,936,936,936,936,0
|
|
20241022,113700,149858484,936,939,939,936,2384
|
|
20241022,113600,147624867,937,937,937,937,0
|
|
20241022,113500,147624867,937,941,941,937,11
|
|
20241022,113400,147614520,941,941,941,941,2
|
|
20241022,113300,147612638,940,938,940,936,282
|
|
20241022,113200,147347807,937,937,941,936,1883
|
|
20241022,113100,145583586,937,937,937,937,725
|
|
20241022,113000,144904261,937,937,937,937,0
|
|
20241022,112900,144904261,937,946,946,937,4471
|
|
20241022,112800,140692948,945,946,946,945,1285
|
|
20241022,112700,139478116,946,946,946,945,234
|
|
20241022,112600,139256907,946,939,946,938,1178
|
|
20241022,112500,138150698,943,939,948,938,66
|
|
20241022,112400,138088510,949,947,949,936,618
|
|
20241022,112300,137509822,935,951,952,935,3988
|
|
20241022,112200,133746047,950,936,953,932,4162
|
|
20241022,112100,129814835,937,951,959,937,16191
|
|
20241022,112000,114519868,960,947,969,946,8997
|
|
20241022,111900,105908070,952,951,952,938,4355
|
|
20241022,111800,101789892,942,944,954,940,6921
|
|
20241022,111700,95256924,940,929,970,929,53434
|
|
20241022,111600,44599415,929,928,929,928,2000
|
|
20241022,111500,42742002,928,928,928,928,0
|
|
20241022,111400,42742002,928,928,928,928,11
|
|
20241022,111300,42731794,922,922,922,922,0
|
|
20241022,111200,42731794,922,922,922,922,0
|
|
20241022,111100,42731794,922,922,922,922,0
|
|
20241022,111000,42731794,922,922,922,922,2
|
|
20241022,110900,42729950,922,922,922,922,0
|
|
20241022,110800,42729950,922,922,922,922,0
|
|
20241022,110700,42729950,922,922,922,922,102
|
|
20241022,110600,42635906,922,922,922,922,100
|
|
20241022,110500,42543706,929,929,929,929,0
|
|
20241022,110400,42543706,929,929,929,929,0
|
|
20241022,110300,42543706,929,929,929,929,0
|
|
20241022,110200,42543706,929,929,929,929,0
|
|
20241022,110100,42543706,929,929,929,929,0
|
|
20241022,110000,42543706,929,929,929,929,100
|
|
20241022,105900,42450806,924,924,924,924,47
|
|
20241022,105800,42407378,924,924,924,924,0
|
|
20241022,105700,42407378,924,924,924,924,0
|
|
20241022,105600,42407378,924,924,924,924,53
|
|
20241022,105500,42358406,924,924,924,924,2
|
|
20241022,105400,42356558,924,924,924,924,0
|
|
20241022,105300,42356558,924,924,924,924,0
|
|
20241022,105200,42356558,924,924,924,924,0
|
|
20241022,105100,42356558,924,928,928,924,100
|
|
20241022,105000,42264112,928,928,928,928,0
|
|
20241022,104900,42264112,928,928,928,928,294
|
|
20241022,104800,41991280,926,926,926,926,0
|
|
20241022,104700,41991280,926,926,926,926,0
|
|
20241022,104600,41991280,926,926,926,926,0
|
|
20241022,104500,41991280,926,926,926,926,0
|
|
20241022,104400,41991280,926,926,926,926,0
|
|
20241022,104300,41991280,926,926,926,926,242
|
|
20241022,104200,41767188,928,928,928,928,0
|
|
20241022,104100,41767188,928,928,928,928,0
|
|
20241022,104000,41767188,928,928,928,928,0
|
|
20241022,103900,41767188,928,928,928,928,0
|
|
20241022,103800,41767188,928,928,928,928,6
|
|
20241022,103700,41761620,928,928,928,928,0
|
|
20241022,103600,41761620,928,928,928,928,0
|
|
20241022,103500,41761620,928,928,928,928,0
|
|
20241022,103400,41761620,928,928,928,928,0
|
|
20241022,103300,41761620,928,928,928,928,0
|
|
20241022,103200,41761620,928,926,928,926,1261
|
|
20241022,103100,40593928,925,925,925,925,78
|
|
20241022,103000,40521778,924,922,924,922,273
|
|
20241022,102900,40269726,919,919,919,919,1
|
|
20241022,102800,40268807,922,919,922,919,27
|
|
20241022,102700,40243916,925,925,925,925,0
|
|
20241022,102600,40243916,925,925,925,925,2
|
|
20241022,102500,40242066,920,920,920,920,0
|
|
20241022,102400,40242066,920,920,920,920,0
|
|
20241022,102300,40242066,920,920,920,920,18
|
|
20241022,102200,40225506,919,919,919,919,0
|
|
20241022,102100,40225506,919,919,919,919,0
|
|
20241022,102000,40225506,919,919,919,919,68
|
|
20241022,101900,40163014,919,919,919,919,41
|
|
20241022,101800,40125335,918,918,918,918,0
|
|
20241022,101700,40125335,918,918,918,918,0
|
|
20241022,101600,40125335,918,928,928,918,507
|
|
20241022,101500,39659889,928,928,928,928,0
|
|
20241022,101400,39659889,928,928,928,928,0
|
|
20241022,101300,39659889,928,928,928,928,4504
|
|
20241022,101200,35480177,930,930,930,930,500
|
|
20241022,101100,35015177,931,930,931,930,1300
|
|
20241022,101000,33805177,916,916,916,916,0
|
|
20241022,100900,33805177,916,921,921,916,280
|
|
20241022,100800,33548277,921,921,921,921,0
|
|
20241022,100700,33548277,921,921,921,921,0
|
|
20241022,100600,33548277,921,921,921,921,0
|
|
20241022,100500,33548277,921,921,921,921,0
|
|
20241022,100400,33548277,921,921,921,915,1077
|
|
20241022,100300,32557320,914,914,914,914,0
|
|
20241022,100200,32557320,914,914,914,914,0
|
|
20241022,100100,32557320,914,914,914,914,0
|
|
20241022,100000,32557320,914,915,915,914,964
|
|
20241022,095900,31675974,914,914,914,914,0
|
|
20241022,095800,31675974,914,914,914,914,0
|
|
20241022,095700,31675974,914,914,914,914,0
|
|
20241022,095600,31675974,914,914,914,914,2192
|
|
20241022,095500,29672486,914,915,915,914,266
|
|
20241022,095400,29429342,920,920,920,920,16
|
|
20241022,095300,29414622,921,923,923,921,1344
|
|
20241022,095200,28175348,924,924,924,924,121
|
|
20241022,095100,28063544,924,924,924,924,0
|
|
20241022,095000,28063544,924,924,924,924,1
|
|
20241022,094900,28062620,923,923,923,923,0
|
|
20241022,094800,28062620,923,923,923,923,0
|
|
20241022,094700,28062620,923,923,923,923,20
|
|
20241022,094600,28044160,929,929,929,929,300
|
|
20241022,094500,27765460,922,922,922,922,1100
|
|
20241022,094400,26751260,934,934,934,934,0
|
|
20241022,094300,26751260,934,928,934,928,101
|
|
20241022,094200,26657420,928,926,928,926,1104
|
|
20241022,094100,25634595,926,926,926,926,16
|
|
20241022,094000,25619779,926,926,926,926,0
|
|
20241022,093900,25619779,926,926,926,926,55
|
|
20241022,093800,25568849,926,926,926,926,0
|
|
20241022,093700,25568849,926,926,926,926,0
|
|
20241022,093600,25568849,926,920,926,920,556
|
|
20241022,093500,25054053,921,921,921,921,1
|
|
20241022,093400,25053132,921,926,926,921,40
|
|
20241022,093300,25016167,926,926,926,926,0
|
|
20241022,093200,25016167,926,926,926,926,0
|
|
20241022,093100,25016167,926,925,926,925,331
|
|
20241022,093000,24709663,926,924,926,924,19
|
|
20241022,092900,24692081,925,925,925,925,0
|
|
20241022,092800,24692081,925,925,925,925,372
|
|
20241022,092700,24347981,923,923,923,923,188
|
|
20241022,092600,24174457,917,917,917,917,928
|
|
20241022,092500,23323481,917,917,917,917,0
|
|
20241022,092400,23323481,917,917,917,917,337
|
|
20241022,092300,23014452,918,918,918,918,0
|
|
20241022,092200,23014452,918,918,918,918,1
|
|
20241022,092100,23013534,912,912,912,912,0
|
|
20241022,092000,23013534,912,916,916,912,2500
|
|
20241022,091900,20731417,916,916,916,916,8
|
|
20241022,091800,20724089,915,916,916,915,300
|
|
20241022,091700,20449578,924,924,924,924,0
|
|
20241022,091600,20449578,924,924,924,924,0
|
|
20241022,091500,20449578,924,924,924,924,65
|
|
20241022,091400,20389518,926,926,926,926,0
|
|
20241022,091300,20389518,926,926,926,926,0
|
|
20241022,091200,20389518,926,926,926,926,0
|
|
20241022,091100,20389518,926,926,926,926,0
|
|
20241022,091000,20389518,926,926,926,926,0
|
|
20241022,090900,20389518,926,925,926,925,500
|
|
20241022,090800,19926618,927,925,927,925,500
|
|
20241022,090700,19463190,927,927,927,927,0
|
|
20241022,090600,19463190,927,927,927,927,0
|
|
20241022,090500,19463190,927,927,927,927,0
|
|
20241022,090400,19463190,927,927,927,927,651
|
|
20241022,090300,18859713,932,932,932,932,0
|
|
20241022,090200,18859713,932,923,932,908,8052
|
|
20241022,090100,11516017,940,940,941,940,8298
|
|
20241022,090000,3715820,940,940,940,940,3953
|