727 lines
31 KiB
CSV
727 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,210400,133928421,931,931,931,931,1329
|
|
20241023,210300,133928421,931,931,931,931,0
|
|
20241023,210200,133928421,931,931,931,931,0
|
|
20241023,210100,133928421,931,931,931,931,0
|
|
20241023,210000,133928421,931,931,931,931,0
|
|
20241023,205900,133928421,931,931,931,931,0
|
|
20241023,205800,133928421,931,931,931,931,0
|
|
20241023,205700,133928421,931,931,931,931,0
|
|
20241023,205600,133928421,931,931,931,931,0
|
|
20241023,205500,133928421,931,931,931,931,0
|
|
20241023,205400,133928421,931,931,931,931,0
|
|
20241023,205300,133928421,931,931,931,931,0
|
|
20241023,205200,133928421,931,931,931,931,0
|
|
20241023,205100,133928421,931,931,931,931,0
|
|
20241023,205000,133928421,931,931,931,931,0
|
|
20241023,204900,133928421,931,931,931,931,0
|
|
20241023,204800,133928421,931,931,931,931,0
|
|
20241023,204700,133928421,931,931,931,931,0
|
|
20241023,204600,133928421,931,931,931,931,0
|
|
20241023,204500,133928421,931,931,931,931,0
|
|
20241023,204400,133928421,931,931,931,931,0
|
|
20241023,204300,133928421,931,931,931,931,0
|
|
20241023,204200,133928421,931,931,931,931,0
|
|
20241023,204100,133928421,931,931,931,931,0
|
|
20241023,204000,133928421,931,931,931,931,0
|
|
20241023,203900,133928421,931,931,931,931,0
|
|
20241023,203800,133928421,931,931,931,931,0
|
|
20241023,203700,133928421,931,931,931,931,0
|
|
20241023,203600,133928421,931,931,931,931,0
|
|
20241023,203500,133928421,931,931,931,931,0
|
|
20241023,203400,133928421,931,931,931,931,1329
|
|
20241023,203300,133928421,931,931,931,931,0
|
|
20241023,203200,133928421,931,931,931,931,0
|
|
20241023,203100,133928421,931,931,931,931,0
|
|
20241023,203000,133928421,931,931,931,931,0
|
|
20241023,202900,133928421,931,931,931,931,0
|
|
20241023,202800,133928421,931,931,931,931,0
|
|
20241023,202700,133928421,931,931,931,931,0
|
|
20241023,202600,133928421,931,931,931,931,0
|
|
20241023,202500,133928421,931,931,931,931,0
|
|
20241023,202400,133928421,931,931,931,931,0
|
|
20241023,202300,133928421,931,931,931,931,0
|
|
20241023,202200,133928421,931,931,931,931,0
|
|
20241023,202100,133928421,931,931,931,931,0
|
|
20241023,202000,133928421,931,931,931,931,0
|
|
20241023,201900,133928421,931,931,931,931,0
|
|
20241023,201800,133928421,931,931,931,931,0
|
|
20241023,201700,133928421,931,931,931,931,0
|
|
20241023,201600,133928421,931,931,931,931,0
|
|
20241023,201500,133928421,931,931,931,931,0
|
|
20241023,201400,133928421,931,931,931,931,0
|
|
20241023,201300,133928421,931,931,931,931,0
|
|
20241023,201200,133928421,931,931,931,931,0
|
|
20241023,201100,133928421,931,931,931,931,0
|
|
20241023,201000,133928421,931,931,931,931,0
|
|
20241023,200900,133928421,931,931,931,931,0
|
|
20241023,200800,133928421,931,931,931,931,0
|
|
20241023,200700,133928421,931,931,931,931,0
|
|
20241023,200600,133928421,931,931,931,931,0
|
|
20241023,200500,133928421,931,931,931,931,0
|
|
20241023,200400,133928421,931,931,931,931,1329
|
|
20241023,200300,133928421,931,931,931,931,0
|
|
20241023,200200,133928421,931,931,931,931,0
|
|
20241023,200100,133928421,931,931,931,931,0
|
|
20241023,200000,133928421,931,931,931,931,0
|
|
20241023,195900,133928421,931,931,931,931,0
|
|
20241023,195800,133928421,931,931,931,931,0
|
|
20241023,195700,133928421,931,931,931,931,0
|
|
20241023,195600,133928421,931,931,931,931,0
|
|
20241023,195500,133928421,931,931,931,931,0
|
|
20241023,195400,133928421,931,931,931,931,0
|
|
20241023,195300,133928421,931,931,931,931,0
|
|
20241023,195200,133928421,931,931,931,931,0
|
|
20241023,195100,133928421,931,931,931,931,0
|
|
20241023,195000,133928421,931,931,931,931,0
|
|
20241023,194900,133928421,931,931,931,931,0
|
|
20241023,194800,133928421,931,931,931,931,0
|
|
20241023,194700,133928421,931,931,931,931,0
|
|
20241023,194600,133928421,931,931,931,931,0
|
|
20241023,194500,133928421,931,931,931,931,0
|
|
20241023,194400,133928421,931,931,931,931,0
|
|
20241023,194300,133928421,931,931,931,931,0
|
|
20241023,194200,133928421,931,931,931,931,0
|
|
20241023,194100,133928421,931,931,931,931,0
|
|
20241023,194000,133928421,931,931,931,931,0
|
|
20241023,193900,133928421,931,931,931,931,0
|
|
20241023,193800,133928421,931,931,931,931,0
|
|
20241023,193700,133928421,931,931,931,931,0
|
|
20241023,193600,133928421,931,931,931,931,0
|
|
20241023,193500,133928421,931,931,931,931,0
|
|
20241023,193400,133928421,931,931,931,931,1329
|
|
20241023,193300,133928421,931,931,931,931,0
|
|
20241023,193200,133928421,931,931,931,931,0
|
|
20241023,193100,133928421,931,931,931,931,0
|
|
20241023,193000,133928421,931,931,931,931,0
|
|
20241023,192900,133928421,931,931,931,931,0
|
|
20241023,192800,133928421,931,931,931,931,0
|
|
20241023,192700,133928421,931,931,931,931,0
|
|
20241023,192600,133928421,931,931,931,931,0
|
|
20241023,192500,133928421,931,931,931,931,0
|
|
20241023,192400,133928421,931,931,931,931,0
|
|
20241023,192300,133928421,931,931,931,931,0
|
|
20241023,192200,133928421,931,931,931,931,0
|
|
20241023,192100,133928421,931,931,931,931,0
|
|
20241023,192000,133928421,931,931,931,931,0
|
|
20241023,191900,133928421,931,931,931,931,0
|
|
20241023,191800,133928421,931,931,931,931,0
|
|
20241023,191700,133928421,931,931,931,931,0
|
|
20241023,191600,133928421,931,931,931,931,0
|
|
20241023,191500,133928421,931,931,931,931,0
|
|
20241023,191400,133928421,931,931,931,931,0
|
|
20241023,191300,133928421,931,931,931,931,0
|
|
20241023,191200,133928421,931,931,931,931,0
|
|
20241023,191100,133928421,931,931,931,931,0
|
|
20241023,191000,133928421,931,931,931,931,0
|
|
20241023,190900,133928421,931,931,931,931,0
|
|
20241023,190800,133928421,931,931,931,931,0
|
|
20241023,190700,133928421,931,931,931,931,0
|
|
20241023,190600,133928421,931,931,931,931,0
|
|
20241023,190500,133928421,931,931,931,931,0
|
|
20241023,190400,133928421,931,931,931,931,1329
|
|
20241023,190300,133928421,931,931,931,931,0
|
|
20241023,190200,133928421,931,931,931,931,0
|
|
20241023,190100,133928421,931,931,931,931,0
|
|
20241023,190000,133928421,931,931,931,931,0
|
|
20241023,185900,133928421,931,931,931,931,0
|
|
20241023,185800,133928421,931,931,931,931,0
|
|
20241023,185700,133928421,931,931,931,931,0
|
|
20241023,185600,133928421,931,931,931,931,0
|
|
20241023,185500,133928421,931,931,931,931,0
|
|
20241023,185400,133928421,931,931,931,931,0
|
|
20241023,185300,133928421,931,931,931,931,0
|
|
20241023,185200,133928421,931,931,931,931,0
|
|
20241023,185100,133928421,931,931,931,931,0
|
|
20241023,185000,133928421,931,931,931,931,0
|
|
20241023,184900,133928421,931,931,931,931,0
|
|
20241023,184800,133928421,931,931,931,931,0
|
|
20241023,184700,133928421,931,931,931,931,0
|
|
20241023,184600,133928421,931,931,931,931,0
|
|
20241023,184500,133928421,931,931,931,931,0
|
|
20241023,184400,133928421,931,931,931,931,0
|
|
20241023,184300,133928421,931,931,931,931,0
|
|
20241023,184200,133928421,931,931,931,931,0
|
|
20241023,184100,133928421,931,931,931,931,0
|
|
20241023,184000,133928421,931,931,931,931,0
|
|
20241023,183900,133928421,931,931,931,931,0
|
|
20241023,183800,133928421,931,931,931,931,0
|
|
20241023,183700,133928421,931,931,931,931,0
|
|
20241023,183600,133928421,931,931,931,931,0
|
|
20241023,183500,133928421,931,931,931,931,0
|
|
20241023,183400,133928421,931,931,931,931,1329
|
|
20241023,183300,133928421,931,931,931,931,0
|
|
20241023,183200,133928421,931,931,931,931,0
|
|
20241023,183100,133928421,931,931,931,931,0
|
|
20241023,183000,133928421,931,931,931,931,0
|
|
20241023,182900,133928421,931,931,931,931,0
|
|
20241023,182800,133928421,931,931,931,931,0
|
|
20241023,182700,133928421,931,931,931,931,0
|
|
20241023,182600,133928421,931,931,931,931,0
|
|
20241023,182500,133928421,931,931,931,931,0
|
|
20241023,182400,133928421,931,931,931,931,0
|
|
20241023,182300,133928421,931,931,931,931,0
|
|
20241023,182200,133928421,931,931,931,931,0
|
|
20241023,182100,133928421,931,931,931,931,0
|
|
20241023,182000,133928421,931,931,931,931,0
|
|
20241023,181900,133928421,931,931,931,931,0
|
|
20241023,181800,133928421,931,931,931,931,0
|
|
20241023,181700,133928421,931,931,931,931,0
|
|
20241023,181600,133928421,931,931,931,931,0
|
|
20241023,181500,133928421,931,931,931,931,0
|
|
20241023,181400,133928421,931,931,931,931,0
|
|
20241023,181300,133928421,931,931,931,931,0
|
|
20241023,181200,133928421,931,931,931,931,0
|
|
20241023,181100,133928421,931,931,931,931,0
|
|
20241023,181000,133928421,931,931,931,931,0
|
|
20241023,180900,133928421,931,931,931,931,0
|
|
20241023,180800,133928421,931,931,931,931,0
|
|
20241023,180700,133928421,931,931,931,931,0
|
|
20241023,180600,133928421,931,931,931,931,0
|
|
20241023,180500,133928421,931,931,931,931,0
|
|
20241023,180400,133928421,931,931,931,931,1329
|
|
20241023,180300,133928421,931,931,931,931,0
|
|
20241023,180200,133928421,931,931,931,931,0
|
|
20241023,180100,133928421,931,931,931,931,0
|
|
20241023,180000,133928421,931,931,931,931,0
|
|
20241023,175900,133928421,931,931,931,931,0
|
|
20241023,175800,133928421,931,931,931,931,0
|
|
20241023,175700,133928421,931,931,931,931,0
|
|
20241023,175600,133928421,931,931,931,931,0
|
|
20241023,175500,133928421,931,931,931,931,0
|
|
20241023,175400,133928421,931,931,931,931,0
|
|
20241023,175300,133928421,931,931,931,931,0
|
|
20241023,175200,133928421,931,931,931,931,0
|
|
20241023,175100,133928421,931,931,931,931,0
|
|
20241023,175000,133928421,931,931,931,931,0
|
|
20241023,174900,133928421,931,931,931,931,0
|
|
20241023,174800,133928421,931,931,931,931,0
|
|
20241023,174700,133928421,931,931,931,931,0
|
|
20241023,174600,133928421,931,931,931,931,0
|
|
20241023,174500,133928421,931,931,931,931,0
|
|
20241023,174400,133928421,931,931,931,931,0
|
|
20241023,174300,133928421,931,931,931,931,0
|
|
20241023,174200,133928421,931,931,931,931,0
|
|
20241023,174100,133928421,931,931,931,931,0
|
|
20241023,174000,133928421,931,931,931,931,0
|
|
20241023,173900,133928421,931,931,931,931,0
|
|
20241023,173800,133928421,931,931,931,931,0
|
|
20241023,173700,133928421,931,931,931,931,0
|
|
20241023,173600,133928421,931,931,931,931,0
|
|
20241023,173500,133928421,931,931,931,931,0
|
|
20241023,173400,133928421,931,931,931,931,1329
|
|
20241023,173300,133928421,931,931,931,931,0
|
|
20241023,173200,133928421,931,931,931,931,0
|
|
20241023,173100,133928421,931,931,931,931,0
|
|
20241023,173000,133928421,931,931,931,931,0
|
|
20241023,172900,133928421,931,931,931,931,0
|
|
20241023,172800,133928421,931,931,931,931,0
|
|
20241023,172700,133928421,931,931,931,931,0
|
|
20241023,172600,133928421,931,931,931,931,0
|
|
20241023,172500,133928421,931,931,931,931,0
|
|
20241023,172400,133928421,931,931,931,931,0
|
|
20241023,172300,133928421,931,931,931,931,0
|
|
20241023,172200,133928421,931,931,931,931,0
|
|
20241023,172100,133928421,931,931,931,931,0
|
|
20241023,172000,133928421,931,931,931,931,0
|
|
20241023,171900,133928421,931,931,931,931,0
|
|
20241023,171800,133928421,931,931,931,931,0
|
|
20241023,171700,133928421,931,931,931,931,0
|
|
20241023,171600,133928421,931,931,931,931,0
|
|
20241023,171500,133928421,931,931,931,931,0
|
|
20241023,171400,133928421,931,931,931,931,0
|
|
20241023,171300,133928421,931,931,931,931,0
|
|
20241023,171200,133928421,931,931,931,931,0
|
|
20241023,171100,133928421,931,931,931,931,0
|
|
20241023,171000,133928421,931,931,931,931,0
|
|
20241023,170900,133928421,931,931,931,931,0
|
|
20241023,170800,133928421,931,931,931,931,0
|
|
20241023,170700,133928421,931,931,931,931,0
|
|
20241023,170600,133928421,931,931,931,931,0
|
|
20241023,170500,133928421,931,931,931,931,0
|
|
20241023,170400,133928421,931,931,931,931,1329
|
|
20241023,170300,133928421,931,931,931,931,0
|
|
20241023,170200,133928421,931,931,931,931,0
|
|
20241023,170100,133928421,931,931,931,931,0
|
|
20241023,170000,133928421,931,931,931,931,0
|
|
20241023,165900,133928421,931,931,931,931,0
|
|
20241023,165800,133928421,931,931,931,931,0
|
|
20241023,165700,133928421,931,931,931,931,0
|
|
20241023,165600,133928421,931,931,931,931,0
|
|
20241023,165500,133928421,931,931,931,931,0
|
|
20241023,165400,133928421,931,931,931,931,0
|
|
20241023,165300,133928421,931,931,931,931,0
|
|
20241023,165200,133928421,931,931,931,931,0
|
|
20241023,165100,133928421,931,931,931,931,0
|
|
20241023,165000,133928421,931,931,931,931,0
|
|
20241023,164900,133928421,931,931,931,931,0
|
|
20241023,164800,133928421,931,931,931,931,0
|
|
20241023,164700,133928421,931,931,931,931,0
|
|
20241023,164600,133928421,931,931,931,931,0
|
|
20241023,164500,133928421,931,931,931,931,0
|
|
20241023,164400,133928421,931,931,931,931,0
|
|
20241023,164300,133928421,931,931,931,931,0
|
|
20241023,164200,133928421,931,931,931,931,0
|
|
20241023,164100,133928421,931,931,931,931,0
|
|
20241023,164000,133928421,931,931,931,931,0
|
|
20241023,163900,133928421,931,931,931,931,0
|
|
20241023,163800,133928421,931,931,931,931,0
|
|
20241023,163700,133928421,931,931,931,931,0
|
|
20241023,163600,133928421,931,931,931,931,0
|
|
20241023,163500,133928421,931,931,931,931,0
|
|
20241023,163400,133928421,931,931,931,931,1329
|
|
20241023,163300,133928421,931,931,931,931,0
|
|
20241023,163200,133928421,931,931,931,931,0
|
|
20241023,163100,133928421,931,931,931,931,0
|
|
20241023,163000,133928421,931,931,931,931,0
|
|
20241023,162900,133928421,931,931,931,931,0
|
|
20241023,162800,133928421,931,931,931,931,0
|
|
20241023,162700,133928421,931,931,931,931,0
|
|
20241023,162600,133928421,931,931,931,931,0
|
|
20241023,162500,133928421,931,931,931,931,0
|
|
20241023,162400,133928421,931,931,931,931,0
|
|
20241023,162300,133928421,931,931,931,931,0
|
|
20241023,162200,133928421,931,931,931,931,0
|
|
20241023,162100,133928421,931,931,931,931,0
|
|
20241023,162000,133928421,931,931,931,931,0
|
|
20241023,161900,133928421,931,931,931,931,0
|
|
20241023,161800,133928421,931,931,931,931,0
|
|
20241023,161700,133928421,931,931,931,931,0
|
|
20241023,161600,133928421,931,931,931,931,0
|
|
20241023,161500,133928421,931,931,931,931,0
|
|
20241023,161400,133928421,931,931,931,931,0
|
|
20241023,161300,133928421,931,931,931,931,0
|
|
20241023,161200,133928421,931,931,931,931,0
|
|
20241023,161100,133928421,931,931,931,931,0
|
|
20241023,161000,133928421,931,931,931,931,0
|
|
20241023,160900,133928421,931,931,931,931,0
|
|
20241023,160800,133928421,931,931,931,931,0
|
|
20241023,160700,133928421,931,931,931,931,0
|
|
20241023,160600,133928421,931,931,931,931,0
|
|
20241023,160500,133928421,931,931,931,931,0
|
|
20241023,160400,133928421,931,931,931,931,1329
|
|
20241023,160300,133928421,931,931,931,931,0
|
|
20241023,160200,133928421,931,931,931,931,0
|
|
20241023,160100,133928421,931,931,931,931,0
|
|
20241023,160000,133928421,931,931,931,931,0
|
|
20241023,155900,133928421,931,931,931,931,0
|
|
20241023,155800,133928421,931,931,931,931,0
|
|
20241023,155700,133928421,931,931,931,931,0
|
|
20241023,155600,133928421,931,931,931,931,0
|
|
20241023,155500,133928421,931,931,931,931,0
|
|
20241023,155400,133928421,931,931,931,931,0
|
|
20241023,155300,133928421,931,931,931,931,0
|
|
20241023,155200,133928421,931,931,931,931,0
|
|
20241023,155100,133928421,931,931,931,931,0
|
|
20241023,155000,133928421,931,931,931,931,0
|
|
20241023,154900,133928421,931,931,931,931,0
|
|
20241023,154800,133928421,931,931,931,931,0
|
|
20241023,154700,133928421,931,931,931,931,0
|
|
20241023,154600,133928421,931,931,931,931,0
|
|
20241023,154500,133928421,931,931,931,931,0
|
|
20241023,154400,133928421,931,931,931,931,0
|
|
20241023,154300,133928421,931,931,931,931,0
|
|
20241023,154200,133928421,931,931,931,931,0
|
|
20241023,154100,133928421,931,931,931,931,0
|
|
20241023,154000,133928421,931,931,931,931,0
|
|
20241023,153900,133928421,931,931,931,931,0
|
|
20241023,153800,133928421,931,931,931,931,0
|
|
20241023,153700,133928421,931,931,931,931,0
|
|
20241023,153600,133928421,931,931,931,931,0
|
|
20241023,153500,133928421,931,931,931,931,0
|
|
20241023,153400,133928421,931,931,931,931,1329
|
|
20241023,153300,133928421,931,931,931,931,0
|
|
20241023,153200,133928421,931,931,931,931,0
|
|
20241023,153100,133928421,931,931,931,931,0
|
|
20241023,153000,133928421,931,931,931,931,1329
|
|
20241023,152900,132691122,929,929,929,929,0
|
|
20241023,152800,132691122,929,929,929,929,0
|
|
20241023,152700,132691122,929,929,929,929,0
|
|
20241023,152600,132691122,929,929,929,929,0
|
|
20241023,152500,132691122,929,929,929,929,0
|
|
20241023,152400,132691122,929,929,929,929,0
|
|
20241023,152300,132691122,929,929,929,929,0
|
|
20241023,152200,132691122,929,929,929,929,0
|
|
20241023,152100,132691122,929,929,929,929,0
|
|
20241023,152000,132691122,929,929,929,929,0
|
|
20241023,151900,132691122,929,929,929,929,100
|
|
20241023,151800,132598222,937,937,937,937,0
|
|
20241023,151700,132598222,937,937,937,937,0
|
|
20241023,151600,132598222,937,937,937,937,0
|
|
20241023,151500,132598222,937,940,940,936,1107
|
|
20241023,151400,131561066,926,929,929,926,6500
|
|
20241023,151300,125533070,929,932,932,929,2098
|
|
20241023,151200,123580596,930,930,930,930,2
|
|
20241023,151100,123578736,929,929,929,929,247
|
|
20241023,151000,123349273,925,939,939,925,3050
|
|
20241023,150900,120506418,945,945,945,945,0
|
|
20241023,150800,120506418,945,945,945,945,100
|
|
20241023,150700,120411918,946,946,946,946,0
|
|
20241023,150600,120411918,946,946,946,946,0
|
|
20241023,150500,120411918,946,946,946,946,0
|
|
20241023,150400,120411918,946,946,946,946,0
|
|
20241023,150300,120411918,946,946,946,946,0
|
|
20241023,150200,120411918,946,946,946,946,1
|
|
20241023,150100,120410972,940,940,940,940,0
|
|
20241023,150000,120410972,940,940,940,940,0
|
|
20241023,145900,120410972,940,940,940,940,1
|
|
20241023,145800,120410032,939,939,939,939,0
|
|
20241023,145700,120410032,939,946,946,939,2
|
|
20241023,145600,120408147,947,947,947,947,0
|
|
20241023,145500,120408147,947,947,947,947,0
|
|
20241023,145400,120408147,947,947,947,947,0
|
|
20241023,145300,120408147,947,947,947,947,0
|
|
20241023,145200,120408147,947,947,947,947,0
|
|
20241023,145100,120408147,947,947,947,947,0
|
|
20241023,145000,120408147,947,947,947,947,0
|
|
20241023,144900,120408147,947,947,947,947,0
|
|
20241023,144800,120408147,947,947,947,947,0
|
|
20241023,144700,120408147,947,944,947,940,10391
|
|
20241023,144600,110637507,948,948,948,948,0
|
|
20241023,144500,110637507,948,948,948,948,0
|
|
20241023,144400,110637507,948,948,948,948,0
|
|
20241023,144300,110637507,948,948,948,948,2071
|
|
20241023,144200,108674199,948,948,948,948,0
|
|
20241023,144100,108674199,948,948,948,948,0
|
|
20241023,144000,108674199,948,948,948,948,0
|
|
20241023,143900,108674199,948,948,948,948,0
|
|
20241023,143800,108674199,948,948,948,948,30
|
|
20241023,143700,108645759,948,948,948,948,0
|
|
20241023,143600,108645759,948,948,948,948,1
|
|
20241023,143500,108644811,941,946,947,941,160
|
|
20241023,143400,108493346,946,946,946,946,0
|
|
20241023,143300,108493346,946,946,946,946,0
|
|
20241023,143200,108493346,946,946,946,946,900
|
|
20241023,143100,107641946,946,946,946,946,440
|
|
20241023,143000,107225706,945,945,945,945,1
|
|
20241023,142900,107224761,946,946,946,946,0
|
|
20241023,142800,107224761,946,946,946,946,72
|
|
20241023,142700,107156649,945,945,945,945,0
|
|
20241023,142600,107156649,945,945,945,945,0
|
|
20241023,142500,107156649,945,945,945,945,644
|
|
20241023,142400,106548069,939,939,939,939,61
|
|
20241023,142300,106490790,945,945,945,945,0
|
|
20241023,142200,106490790,945,945,945,945,0
|
|
20241023,142100,106490790,945,945,945,945,83
|
|
20241023,142000,106412355,937,937,937,937,0
|
|
20241023,141900,106412355,937,937,937,937,2500
|
|
20241023,141800,104069855,945,945,945,945,0
|
|
20241023,141700,104069855,945,938,945,938,201
|
|
20241023,141600,103881310,938,938,938,938,500
|
|
20241023,141500,103412310,938,938,938,938,0
|
|
20241023,141400,103412310,938,938,938,938,0
|
|
20241023,141300,103412310,938,938,938,938,0
|
|
20241023,141200,103412310,938,938,938,938,0
|
|
20241023,141100,103412310,938,939,939,938,2500
|
|
20241023,141000,101066810,944,944,944,944,0
|
|
20241023,140900,101066810,944,944,944,944,0
|
|
20241023,140800,101066810,944,944,944,944,1
|
|
20241023,140700,101065866,922,922,922,922,0
|
|
20241023,140600,101065866,922,940,940,922,4019
|
|
20241023,140500,97343446,947,940,947,939,801
|
|
20241023,140400,96590759,945,945,945,945,16
|
|
20241023,140300,96575639,945,945,947,939,2650
|
|
20241023,140200,94071451,939,939,939,939,0
|
|
20241023,140100,94071451,939,939,939,939,500
|
|
20241023,140000,93601951,939,939,939,939,211
|
|
20241023,135900,93403822,939,939,939,939,213
|
|
20241023,135800,93203815,939,939,939,939,0
|
|
20241023,135700,93203815,939,939,939,939,0
|
|
20241023,135600,93203815,939,939,939,939,9
|
|
20241023,135500,93195364,945,945,945,945,0
|
|
20241023,135400,93195364,945,945,945,945,0
|
|
20241023,135300,93195364,945,945,945,945,0
|
|
20241023,135200,93195364,945,945,945,945,0
|
|
20241023,135100,93195364,945,945,945,945,0
|
|
20241023,135000,93195364,945,945,945,945,0
|
|
20241023,134900,93195364,945,945,945,945,0
|
|
20241023,134800,93195364,945,945,945,945,1
|
|
20241023,134700,93194419,945,945,945,945,0
|
|
20241023,134600,93194419,945,945,945,945,0
|
|
20241023,134500,93194419,945,944,945,944,3
|
|
20241023,134400,93191585,944,944,944,944,1
|
|
20241023,134300,93190641,944,944,944,944,104
|
|
20241023,134200,93092465,945,945,945,945,0
|
|
20241023,134100,93092465,945,945,945,945,0
|
|
20241023,134000,93092465,945,945,945,945,0
|
|
20241023,133900,93092465,945,945,945,945,0
|
|
20241023,133800,93092465,945,945,945,945,0
|
|
20241023,133700,93092465,945,945,945,945,0
|
|
20241023,133600,93092465,945,945,945,945,0
|
|
20241023,133500,93092465,945,945,945,945,364
|
|
20241023,133400,92748485,945,945,945,945,0
|
|
20241023,133300,92748485,945,945,945,945,262
|
|
20241023,133200,92500895,945,940,945,940,501
|
|
20241023,133100,92029950,940,945,945,940,151
|
|
20241023,133000,91887260,945,945,945,945,0
|
|
20241023,132900,91887260,945,945,945,945,1
|
|
20241023,132800,91886315,935,944,945,935,1997
|
|
20241023,132700,90010500,944,940,944,940,2
|
|
20241023,132600,90008616,941,941,941,941,0
|
|
20241023,132500,90008616,941,941,941,941,0
|
|
20241023,132400,90008616,941,941,941,941,0
|
|
20241023,132300,90008616,941,941,941,941,150
|
|
20241023,132200,89867466,941,941,941,941,0
|
|
20241023,132100,89867466,941,941,941,941,310
|
|
20241023,132000,89575756,941,943,943,941,1177
|
|
20241023,131900,88467705,938,938,938,938,0
|
|
20241023,131800,88467705,938,938,938,938,0
|
|
20241023,131700,88467705,938,938,938,938,1
|
|
20241023,131600,88466767,943,943,943,943,0
|
|
20241023,131500,88466767,943,942,943,942,559
|
|
20241023,131400,87940188,935,937,937,935,300
|
|
20241023,131300,87659542,940,940,940,940,200
|
|
20241023,131200,87471542,940,940,940,940,0
|
|
20241023,131100,87471542,940,940,940,940,50
|
|
20241023,131000,87424542,940,940,940,940,7
|
|
20241023,130900,87417962,935,935,935,935,0
|
|
20241023,130800,87417962,935,935,935,935,3
|
|
20241023,130700,87415157,940,940,940,940,1000
|
|
20241023,130600,86475157,938,938,938,938,0
|
|
20241023,130500,86475157,938,938,938,938,0
|
|
20241023,130400,86475157,938,938,938,938,0
|
|
20241023,130300,86475157,938,938,938,938,539
|
|
20241023,130200,85969575,938,938,938,938,0
|
|
20241023,130100,85969575,938,938,938,938,0
|
|
20241023,130000,85969575,938,938,938,938,0
|
|
20241023,125900,85969575,938,938,938,938,0
|
|
20241023,125800,85969575,938,938,938,938,0
|
|
20241023,125700,85969575,938,938,938,938,0
|
|
20241023,125600,85969575,938,938,938,938,1
|
|
20241023,125500,85968637,934,934,934,934,0
|
|
20241023,125400,85968637,934,934,934,934,0
|
|
20241023,125300,85968637,934,934,934,934,0
|
|
20241023,125200,85968637,934,934,934,934,2
|
|
20241023,125100,85966769,938,938,938,938,0
|
|
20241023,125000,85966769,938,938,938,938,0
|
|
20241023,124900,85966769,938,938,938,938,0
|
|
20241023,124800,85966769,938,938,938,938,0
|
|
20241023,124700,85966769,938,938,938,938,0
|
|
20241023,124600,85966769,938,938,938,938,0
|
|
20241023,124500,85966769,938,938,938,938,0
|
|
20241023,124400,85966769,938,938,938,938,0
|
|
20241023,124300,85966769,938,938,938,938,2907
|
|
20241023,124200,83240003,938,938,938,938,158
|
|
20241023,124100,83091799,939,939,939,939,0
|
|
20241023,124000,83091799,939,934,939,934,2160
|
|
20241023,123900,81073559,940,940,940,940,0
|
|
20241023,123800,81073559,940,940,940,940,0
|
|
20241023,123700,81073559,940,940,940,940,32
|
|
20241023,123600,81043479,940,940,940,940,0
|
|
20241023,123500,81043479,940,940,940,940,6
|
|
20241023,123400,81037839,934,934,934,934,60
|
|
20241023,123300,80981799,934,934,934,934,0
|
|
20241023,123200,80981799,934,934,934,934,0
|
|
20241023,123100,80981799,934,934,934,934,0
|
|
20241023,123000,80981799,934,934,934,934,0
|
|
20241023,122900,80981799,934,934,934,934,0
|
|
20241023,122800,80981799,934,934,934,934,0
|
|
20241023,122700,80981799,934,934,934,934,0
|
|
20241023,122600,80981799,934,934,934,934,0
|
|
20241023,122500,80981799,934,934,934,934,0
|
|
20241023,122400,80981799,934,934,934,934,0
|
|
20241023,122300,80981799,934,934,934,934,20
|
|
20241023,122200,80963119,934,935,940,934,5013
|
|
20241023,122100,76280949,936,936,936,936,0
|
|
20241023,122000,76280949,936,936,940,936,20
|
|
20241023,121900,76262189,937,937,937,937,0
|
|
20241023,121800,76262189,937,937,937,937,0
|
|
20241023,121700,76262189,937,937,937,937,0
|
|
20241023,121600,76262189,937,937,937,937,0
|
|
20241023,121500,76262189,937,937,937,937,0
|
|
20241023,121400,76262189,937,937,937,937,0
|
|
20241023,121300,76262189,937,937,937,937,0
|
|
20241023,121200,76262189,937,937,937,937,0
|
|
20241023,121100,76262189,937,937,937,937,0
|
|
20241023,121000,76262189,937,937,937,937,0
|
|
20241023,120900,76262189,937,937,937,937,0
|
|
20241023,120800,76262189,937,937,937,937,0
|
|
20241023,120700,76262189,937,937,937,937,0
|
|
20241023,120600,76262189,937,937,937,937,777
|
|
20241023,120500,75534140,937,937,937,937,0
|
|
20241023,120400,75534140,937,937,937,937,100
|
|
20241023,120300,75440440,937,937,937,937,40
|
|
20241023,120200,75402960,939,939,939,939,13
|
|
20241023,120100,75390753,939,939,939,939,10
|
|
20241023,120000,75381363,938,938,938,938,49
|
|
20241023,115900,75335401,938,938,938,938,10
|
|
20241023,115800,75326021,940,940,940,940,0
|
|
20241023,115700,75326021,940,940,940,940,0
|
|
20241023,115600,75326021,940,940,940,940,0
|
|
20241023,115500,75326021,940,940,940,940,0
|
|
20241023,115400,75326021,940,940,940,940,0
|
|
20241023,115300,75326021,940,940,940,940,0
|
|
20241023,115200,75326021,940,939,940,939,655
|
|
20241023,115100,74710975,939,939,939,939,0
|
|
20241023,115000,74710975,939,939,939,939,123
|
|
20241023,114900,74595478,939,939,939,939,10
|
|
20241023,114800,74586088,938,938,938,938,0
|
|
20241023,114700,74586088,938,938,938,938,0
|
|
20241023,114600,74586088,938,938,938,938,0
|
|
20241023,114500,74586088,938,938,938,938,0
|
|
20241023,114400,74586088,938,938,938,938,0
|
|
20241023,114300,74586088,938,938,938,938,0
|
|
20241023,114200,74586088,938,938,938,938,0
|
|
20241023,114100,74586088,938,938,938,938,0
|
|
20241023,114000,74586088,938,938,938,938,0
|
|
20241023,113900,74586088,938,938,938,938,35
|
|
20241023,113800,74553258,935,935,935,935,0
|
|
20241023,113700,74553258,935,935,935,935,0
|
|
20241023,113600,74553258,935,935,935,935,0
|
|
20241023,113500,74553258,935,935,935,935,0
|
|
20241023,113400,74553258,935,935,935,935,0
|
|
20241023,113300,74553258,935,935,935,935,0
|
|
20241023,113200,74553258,935,937,937,935,4
|
|
20241023,113100,74549515,940,940,940,940,0
|
|
20241023,113000,74549515,940,940,940,940,1
|
|
20241023,112900,74548575,941,941,941,941,0
|
|
20241023,112800,74548575,941,941,941,941,0
|
|
20241023,112700,74548575,941,941,941,941,0
|
|
20241023,112600,74548575,941,941,941,941,0
|
|
20241023,112500,74548575,941,941,941,941,0
|
|
20241023,112400,74548575,941,941,941,941,1
|
|
20241023,112300,74547634,942,936,942,936,52
|
|
20241023,112200,74498956,930,930,930,930,0
|
|
20241023,112100,74498956,930,930,930,930,0
|
|
20241023,112000,74498956,930,930,930,930,0
|
|
20241023,111900,74498956,930,930,930,930,0
|
|
20241023,111800,74498956,930,931,931,930,598
|
|
20241023,111700,73942616,930,933,933,930,1099
|
|
20241023,111600,72918847,931,931,931,931,0
|
|
20241023,111500,72918847,931,935,935,930,716
|
|
20241023,111400,72251542,943,943,943,943,0
|
|
20241023,111300,72251542,943,943,943,943,0
|
|
20241023,111200,72251542,943,943,943,943,1
|
|
20241023,111100,72250599,944,937,944,932,1785
|
|
20241023,111000,70578069,937,937,937,937,1
|
|
20241023,110900,70577132,944,944,944,944,0
|
|
20241023,110800,70577132,944,944,944,944,0
|
|
20241023,110700,70577132,944,944,944,944,0
|
|
20241023,110600,70577132,944,944,944,944,0
|
|
20241023,110500,70577132,944,944,944,944,0
|
|
20241023,110400,70577132,944,943,944,943,153
|
|
20241023,110300,70432702,941,941,941,941,3002
|
|
20241023,110200,67607820,941,941,941,941,110
|
|
20241023,110100,67504310,942,943,943,942,115
|
|
20241023,110000,67395965,944,944,944,944,5
|
|
20241023,105900,67391245,944,944,944,944,14
|
|
20241023,105800,67378029,945,942,945,942,1512
|
|
20241023,105700,65952051,944,936,944,936,3231
|
|
20241023,105600,62920904,937,935,937,935,1140
|
|
20241023,105500,61854371,935,935,935,935,11
|
|
20241023,105400,61844086,935,935,935,935,7
|
|
20241023,105300,61837541,935,930,935,930,697
|
|
20241023,105200,61188733,930,930,931,930,579
|
|
20241023,105100,60650248,930,930,930,930,0
|
|
20241023,105000,60650248,930,930,930,930,10
|
|
20241023,104900,60640948,930,930,930,930,10
|
|
20241023,104800,60631648,930,930,930,930,0
|
|
20241023,104700,60631648,930,930,930,930,0
|
|
20241023,104600,60631648,930,930,930,930,5
|
|
20241023,104500,60626998,930,930,930,930,10
|
|
20241023,104400,60617698,931,927,931,927,1848
|
|
20241023,104300,58903042,921,921,921,921,0
|
|
20241023,104200,58903042,921,921,921,921,0
|
|
20241023,104100,58903042,921,921,921,921,6
|
|
20241023,104000,58897516,921,921,921,921,33
|
|
20241023,103900,58867123,921,921,921,921,0
|
|
20241023,103800,58867123,921,921,921,921,0
|
|
20241023,103700,58867123,921,922,922,921,1111
|
|
20241023,103600,57843742,922,921,922,921,1976
|
|
20241023,103500,56023836,919,919,919,919,0
|
|
20241023,103400,56023836,919,921,921,919,238
|
|
20241023,103300,55804646,921,921,921,920,3250
|
|
20241023,103200,52812646,922,922,922,922,0
|
|
20241023,103100,52812646,922,922,922,922,100
|
|
20241023,103000,52720446,922,922,922,922,0
|
|
20241023,102900,52720446,922,923,923,922,112
|
|
20241023,102800,52617172,927,927,927,927,0
|
|
20241023,102700,52617172,927,927,927,927,100
|
|
20241023,102600,52524472,927,927,927,927,0
|
|
20241023,102500,52524472,927,927,927,927,0
|
|
20241023,102400,52524472,927,927,927,927,10
|
|
20241023,102300,52515202,927,927,927,927,0
|
|
20241023,102200,52515202,927,927,927,927,0
|
|
20241023,102100,52515202,927,927,927,927,0
|
|
20241023,102000,52515202,927,927,927,927,0
|
|
20241023,101900,52515202,927,927,927,927,0
|
|
20241023,101800,52515202,927,927,927,927,0
|
|
20241023,101700,52515202,927,927,927,927,0
|
|
20241023,101600,52515202,927,927,927,927,0
|
|
20241023,101500,52515202,927,927,927,927,0
|
|
20241023,101400,52515202,927,927,927,927,635
|
|
20241023,101300,51926557,927,927,927,927,0
|
|
20241023,101200,51926557,927,927,927,927,10
|
|
20241023,101100,51917287,927,927,927,927,0
|
|
20241023,101000,51917287,927,927,927,927,0
|
|
20241023,100900,51917287,927,927,927,927,0
|
|
20241023,100800,51917287,927,927,927,927,0
|
|
20241023,100700,51917287,927,927,927,927,1
|
|
20241023,100600,51916360,927,927,927,927,0
|
|
20241023,100500,51916360,927,927,927,927,0
|
|
20241023,100400,51916360,927,927,927,927,1
|
|
20241023,100300,51915433,927,927,927,927,0
|
|
20241023,100200,51915433,927,927,927,927,0
|
|
20241023,100100,51915433,927,927,927,927,0
|
|
20241023,100000,51915433,927,927,927,927,10
|
|
20241023,095900,51906163,929,929,929,929,0
|
|
20241023,095800,51906163,929,929,929,929,0
|
|
20241023,095700,51906163,929,929,929,929,0
|
|
20241023,095600,51906163,929,929,929,929,0
|
|
20241023,095500,51906163,929,929,929,929,0
|
|
20241023,095400,51906163,929,929,929,929,0
|
|
20241023,095300,51906163,929,929,929,929,0
|
|
20241023,095200,51906163,929,929,929,929,0
|
|
20241023,095100,51906163,929,929,929,929,0
|
|
20241023,095000,51906163,929,929,929,929,0
|
|
20241023,094900,51906163,929,929,929,929,0
|
|
20241023,094800,51906163,929,929,929,929,10
|
|
20241023,094700,51896873,924,924,924,924,0
|
|
20241023,094600,51896873,924,924,924,924,0
|
|
20241023,094500,51896873,924,924,924,924,0
|
|
20241023,094400,51896873,924,924,924,924,286
|
|
20241023,094300,51632609,924,924,924,924,0
|
|
20241023,094200,51632609,924,924,924,924,0
|
|
20241023,094100,51632609,924,923,924,923,201
|
|
20241023,094000,51446985,919,919,919,919,34
|
|
20241023,093900,51415739,922,922,922,922,705
|
|
20241023,093800,50765729,922,922,922,922,0
|
|
20241023,093700,50765729,922,922,922,922,0
|
|
20241023,093600,50765729,922,922,922,922,13
|
|
20241023,093500,50753743,922,918,922,918,1010
|
|
20241023,093400,49826523,917,917,917,917,0
|
|
20241023,093300,49826523,917,917,917,917,0
|
|
20241023,093200,49826523,917,917,917,917,0
|
|
20241023,093100,49826523,917,917,917,917,366
|
|
20241023,093000,49490901,916,916,916,916,1
|
|
20241023,092900,49489985,918,918,918,918,0
|
|
20241023,092800,49489985,918,915,918,913,26819
|
|
20241023,092700,24999202,918,918,918,918,768
|
|
20241023,092600,24294178,918,918,918,918,0
|
|
20241023,092500,24294178,918,918,918,918,0
|
|
20241023,092400,24294178,918,918,918,918,0
|
|
20241023,092300,24294178,918,916,918,915,210
|
|
20241023,092200,24101931,916,916,916,916,0
|
|
20241023,092100,24101931,916,916,916,916,166
|
|
20241023,092000,23949875,915,918,918,915,5127
|
|
20241023,091900,19254707,918,918,918,918,0
|
|
20241023,091800,19254707,918,919,919,918,2482
|
|
20241023,091700,16976131,920,922,922,920,695
|
|
20241023,091600,16336159,925,925,925,925,0
|
|
20241023,091500,16336159,925,935,935,925,95
|
|
20241023,091400,16248244,938,938,938,938,0
|
|
20241023,091300,16248244,938,938,938,938,0
|
|
20241023,091200,16248244,938,935,938,935,828
|
|
20241023,091100,15472335,923,923,923,923,1713
|
|
20241023,091000,13891236,922,922,922,922,27
|
|
20241023,090900,13866342,922,922,922,922,0
|
|
20241023,090800,13866342,922,934,934,922,4740
|
|
20241023,090700,9488189,940,939,940,939,2850
|
|
20241023,090600,6809989,934,934,934,934,654
|
|
20241023,090500,6199153,934,939,939,934,20
|
|
20241023,090400,6180383,939,939,939,939,196
|
|
20241023,090300,5996339,939,933,939,933,372
|
|
20241023,090200,5647973,930,931,932,930,1360
|
|
20241023,090100,4381453,932,923,932,923,2240
|
|
20241023,090000,2311003,921,921,923,921,709
|