724 lines
31 KiB
CSV
724 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,210100,435007132,958,958,958,958,5357
|
|
20241024,210000,435007132,958,958,958,958,0
|
|
20241024,205900,435007132,958,958,958,958,0
|
|
20241024,205800,435007132,958,958,958,958,0
|
|
20241024,205700,435007132,958,958,958,958,0
|
|
20241024,205600,435007132,958,958,958,958,0
|
|
20241024,205500,435007132,958,958,958,958,0
|
|
20241024,205400,435007132,958,958,958,958,0
|
|
20241024,205300,435007132,958,958,958,958,0
|
|
20241024,205200,435007132,958,958,958,958,0
|
|
20241024,205100,435007132,958,958,958,958,0
|
|
20241024,205000,435007132,958,958,958,958,0
|
|
20241024,204900,435007132,958,958,958,958,0
|
|
20241024,204800,435007132,958,958,958,958,0
|
|
20241024,204700,435007132,958,958,958,958,0
|
|
20241024,204600,435007132,958,958,958,958,0
|
|
20241024,204500,435007132,958,958,958,958,0
|
|
20241024,204400,435007132,958,958,958,958,0
|
|
20241024,204300,435007132,958,958,958,958,0
|
|
20241024,204200,435007132,958,958,958,958,0
|
|
20241024,204100,435007132,958,958,958,958,0
|
|
20241024,204000,435007132,958,958,958,958,0
|
|
20241024,203900,435007132,958,958,958,958,0
|
|
20241024,203800,435007132,958,958,958,958,0
|
|
20241024,203700,435007132,958,958,958,958,0
|
|
20241024,203600,435007132,958,958,958,958,0
|
|
20241024,203500,435007132,958,958,958,958,0
|
|
20241024,203400,435007132,958,958,958,958,0
|
|
20241024,203300,435007132,958,958,958,958,0
|
|
20241024,203200,435007132,958,958,958,958,0
|
|
20241024,203100,435007132,958,958,958,958,5357
|
|
20241024,203000,435007132,958,958,958,958,0
|
|
20241024,202900,435007132,958,958,958,958,0
|
|
20241024,202800,435007132,958,958,958,958,0
|
|
20241024,202700,435007132,958,958,958,958,0
|
|
20241024,202600,435007132,958,958,958,958,0
|
|
20241024,202500,435007132,958,958,958,958,0
|
|
20241024,202400,435007132,958,958,958,958,0
|
|
20241024,202300,435007132,958,958,958,958,0
|
|
20241024,202200,435007132,958,958,958,958,0
|
|
20241024,202100,435007132,958,958,958,958,0
|
|
20241024,202000,435007132,958,958,958,958,0
|
|
20241024,201900,435007132,958,958,958,958,0
|
|
20241024,201800,435007132,958,958,958,958,0
|
|
20241024,201700,435007132,958,958,958,958,0
|
|
20241024,201600,435007132,958,958,958,958,0
|
|
20241024,201500,435007132,958,958,958,958,0
|
|
20241024,201400,435007132,958,958,958,958,0
|
|
20241024,201300,435007132,958,958,958,958,0
|
|
20241024,201200,435007132,958,958,958,958,0
|
|
20241024,201100,435007132,958,958,958,958,0
|
|
20241024,201000,435007132,958,958,958,958,0
|
|
20241024,200900,435007132,958,958,958,958,0
|
|
20241024,200800,435007132,958,958,958,958,0
|
|
20241024,200700,435007132,958,958,958,958,0
|
|
20241024,200600,435007132,958,958,958,958,0
|
|
20241024,200500,435007132,958,958,958,958,0
|
|
20241024,200400,435007132,958,958,958,958,0
|
|
20241024,200300,435007132,958,958,958,958,0
|
|
20241024,200200,435007132,958,958,958,958,0
|
|
20241024,200100,435007132,958,958,958,958,5357
|
|
20241024,200000,435007132,958,958,958,958,0
|
|
20241024,195900,435007132,958,958,958,958,0
|
|
20241024,195800,435007132,958,958,958,958,0
|
|
20241024,195700,435007132,958,958,958,958,0
|
|
20241024,195600,435007132,958,958,958,958,0
|
|
20241024,195500,435007132,958,958,958,958,0
|
|
20241024,195400,435007132,958,958,958,958,0
|
|
20241024,195300,435007132,958,958,958,958,0
|
|
20241024,195200,435007132,958,958,958,958,0
|
|
20241024,195100,435007132,958,958,958,958,0
|
|
20241024,195000,435007132,958,958,958,958,0
|
|
20241024,194900,435007132,958,958,958,958,0
|
|
20241024,194800,435007132,958,958,958,958,0
|
|
20241024,194700,435007132,958,958,958,958,0
|
|
20241024,194600,435007132,958,958,958,958,0
|
|
20241024,194500,435007132,958,958,958,958,0
|
|
20241024,194400,435007132,958,958,958,958,0
|
|
20241024,194300,435007132,958,958,958,958,0
|
|
20241024,194200,435007132,958,958,958,958,0
|
|
20241024,194100,435007132,958,958,958,958,0
|
|
20241024,194000,435007132,958,958,958,958,0
|
|
20241024,193900,435007132,958,958,958,958,0
|
|
20241024,193800,435007132,958,958,958,958,0
|
|
20241024,193700,435007132,958,958,958,958,0
|
|
20241024,193600,435007132,958,958,958,958,0
|
|
20241024,193500,435007132,958,958,958,958,0
|
|
20241024,193400,435007132,958,958,958,958,0
|
|
20241024,193300,435007132,958,958,958,958,0
|
|
20241024,193200,435007132,958,958,958,958,0
|
|
20241024,193100,435007132,958,958,958,958,5357
|
|
20241024,193000,435007132,958,958,958,958,0
|
|
20241024,192900,435007132,958,958,958,958,0
|
|
20241024,192800,435007132,958,958,958,958,0
|
|
20241024,192700,435007132,958,958,958,958,0
|
|
20241024,192600,435007132,958,958,958,958,0
|
|
20241024,192500,435007132,958,958,958,958,0
|
|
20241024,192400,435007132,958,958,958,958,0
|
|
20241024,192300,435007132,958,958,958,958,0
|
|
20241024,192200,435007132,958,958,958,958,0
|
|
20241024,192100,435007132,958,958,958,958,0
|
|
20241024,192000,435007132,958,958,958,958,0
|
|
20241024,191900,435007132,958,958,958,958,0
|
|
20241024,191800,435007132,958,958,958,958,0
|
|
20241024,191700,435007132,958,958,958,958,0
|
|
20241024,191600,435007132,958,958,958,958,0
|
|
20241024,191500,435007132,958,958,958,958,0
|
|
20241024,191400,435007132,958,958,958,958,0
|
|
20241024,191300,435007132,958,958,958,958,0
|
|
20241024,191200,435007132,958,958,958,958,0
|
|
20241024,191100,435007132,958,958,958,958,0
|
|
20241024,191000,435007132,958,958,958,958,0
|
|
20241024,190900,435007132,958,958,958,958,0
|
|
20241024,190800,435007132,958,958,958,958,0
|
|
20241024,190700,435007132,958,958,958,958,0
|
|
20241024,190600,435007132,958,958,958,958,0
|
|
20241024,190500,435007132,958,958,958,958,0
|
|
20241024,190400,435007132,958,958,958,958,0
|
|
20241024,190300,435007132,958,958,958,958,0
|
|
20241024,190200,435007132,958,958,958,958,0
|
|
20241024,190100,435007132,958,958,958,958,5357
|
|
20241024,190000,435007132,958,958,958,958,0
|
|
20241024,185900,435007132,958,958,958,958,0
|
|
20241024,185800,435007132,958,958,958,958,0
|
|
20241024,185700,435007132,958,958,958,958,0
|
|
20241024,185600,435007132,958,958,958,958,0
|
|
20241024,185500,435007132,958,958,958,958,0
|
|
20241024,185400,435007132,958,958,958,958,0
|
|
20241024,185300,435007132,958,958,958,958,0
|
|
20241024,185200,435007132,958,958,958,958,0
|
|
20241024,185100,435007132,958,958,958,958,0
|
|
20241024,185000,435007132,958,958,958,958,0
|
|
20241024,184900,435007132,958,958,958,958,0
|
|
20241024,184800,435007132,958,958,958,958,0
|
|
20241024,184700,435007132,958,958,958,958,0
|
|
20241024,184600,435007132,958,958,958,958,0
|
|
20241024,184500,435007132,958,958,958,958,0
|
|
20241024,184400,435007132,958,958,958,958,0
|
|
20241024,184300,435007132,958,958,958,958,0
|
|
20241024,184200,435007132,958,958,958,958,0
|
|
20241024,184100,435007132,958,958,958,958,0
|
|
20241024,184000,435007132,958,958,958,958,0
|
|
20241024,183900,435007132,958,958,958,958,0
|
|
20241024,183800,435007132,958,958,958,958,0
|
|
20241024,183700,435007132,958,958,958,958,0
|
|
20241024,183600,435007132,958,958,958,958,0
|
|
20241024,183500,435007132,958,958,958,958,0
|
|
20241024,183400,435007132,958,958,958,958,0
|
|
20241024,183300,435007132,958,958,958,958,0
|
|
20241024,183200,435007132,958,958,958,958,0
|
|
20241024,183100,435007132,958,958,958,958,5357
|
|
20241024,183000,435007132,958,958,958,958,0
|
|
20241024,182900,435007132,958,958,958,958,0
|
|
20241024,182800,435007132,958,958,958,958,0
|
|
20241024,182700,435007132,958,958,958,958,0
|
|
20241024,182600,435007132,958,958,958,958,0
|
|
20241024,182500,435007132,958,958,958,958,0
|
|
20241024,182400,435007132,958,958,958,958,0
|
|
20241024,182300,435007132,958,958,958,958,0
|
|
20241024,182200,435007132,958,958,958,958,0
|
|
20241024,182100,435007132,958,958,958,958,0
|
|
20241024,182000,435007132,958,958,958,958,0
|
|
20241024,181900,435007132,958,958,958,958,0
|
|
20241024,181800,435007132,958,958,958,958,0
|
|
20241024,181700,435007132,958,958,958,958,0
|
|
20241024,181600,435007132,958,958,958,958,0
|
|
20241024,181500,435007132,958,958,958,958,0
|
|
20241024,181400,435007132,958,958,958,958,0
|
|
20241024,181300,435007132,958,958,958,958,0
|
|
20241024,181200,435007132,958,958,958,958,0
|
|
20241024,181100,435007132,958,958,958,958,0
|
|
20241024,181000,435007132,958,958,958,958,0
|
|
20241024,180900,435007132,958,958,958,958,0
|
|
20241024,180800,435007132,958,958,958,958,0
|
|
20241024,180700,435007132,958,958,958,958,0
|
|
20241024,180600,435007132,958,958,958,958,0
|
|
20241024,180500,435007132,958,958,958,958,0
|
|
20241024,180400,435007132,958,958,958,958,0
|
|
20241024,180300,435007132,958,958,958,958,0
|
|
20241024,180200,435007132,958,958,958,958,0
|
|
20241024,180100,435007132,958,958,958,958,5357
|
|
20241024,180000,435007132,958,958,958,958,0
|
|
20241024,175900,435007132,958,958,958,958,0
|
|
20241024,175800,435007132,958,958,958,958,0
|
|
20241024,175700,435007132,958,958,958,958,0
|
|
20241024,175600,435007132,958,958,958,958,0
|
|
20241024,175500,435007132,958,958,958,958,0
|
|
20241024,175400,435007132,958,958,958,958,0
|
|
20241024,175300,435007132,958,958,958,958,0
|
|
20241024,175200,435007132,958,958,958,958,0
|
|
20241024,175100,435007132,958,958,958,958,0
|
|
20241024,175000,435007132,958,958,958,958,0
|
|
20241024,174900,435007132,958,958,958,958,0
|
|
20241024,174800,435007132,958,958,958,958,0
|
|
20241024,174700,435007132,958,958,958,958,0
|
|
20241024,174600,435007132,958,958,958,958,0
|
|
20241024,174500,435007132,958,958,958,958,0
|
|
20241024,174400,435007132,958,958,958,958,0
|
|
20241024,174300,435007132,958,958,958,958,0
|
|
20241024,174200,435007132,958,958,958,958,0
|
|
20241024,174100,435007132,958,958,958,958,0
|
|
20241024,174000,435007132,958,958,958,958,0
|
|
20241024,173900,435007132,958,958,958,958,0
|
|
20241024,173800,435007132,958,958,958,958,0
|
|
20241024,173700,435007132,958,958,958,958,0
|
|
20241024,173600,435007132,958,958,958,958,0
|
|
20241024,173500,435007132,958,958,958,958,0
|
|
20241024,173400,435007132,958,958,958,958,0
|
|
20241024,173300,435007132,958,958,958,958,0
|
|
20241024,173200,435007132,958,958,958,958,0
|
|
20241024,173100,435007132,958,958,958,958,5357
|
|
20241024,173000,435007132,958,958,958,958,0
|
|
20241024,172900,435007132,958,958,958,958,0
|
|
20241024,172800,435007132,958,958,958,958,0
|
|
20241024,172700,435007132,958,958,958,958,0
|
|
20241024,172600,435007132,958,958,958,958,0
|
|
20241024,172500,435007132,958,958,958,958,0
|
|
20241024,172400,435007132,958,958,958,958,0
|
|
20241024,172300,435007132,958,958,958,958,0
|
|
20241024,172200,435007132,958,958,958,958,0
|
|
20241024,172100,435007132,958,958,958,958,0
|
|
20241024,172000,435007132,958,958,958,958,0
|
|
20241024,171900,435007132,958,958,958,958,0
|
|
20241024,171800,435007132,958,958,958,958,0
|
|
20241024,171700,435007132,958,958,958,958,0
|
|
20241024,171600,435007132,958,958,958,958,0
|
|
20241024,171500,435007132,958,958,958,958,0
|
|
20241024,171400,435007132,958,958,958,958,0
|
|
20241024,171300,435007132,958,958,958,958,0
|
|
20241024,171200,435007132,958,958,958,958,0
|
|
20241024,171100,435007132,958,958,958,958,0
|
|
20241024,171000,435007132,958,958,958,958,0
|
|
20241024,170900,435007132,958,958,958,958,0
|
|
20241024,170800,435007132,958,958,958,958,0
|
|
20241024,170700,435007132,958,958,958,958,0
|
|
20241024,170600,435007132,958,958,958,958,0
|
|
20241024,170500,435007132,958,958,958,958,0
|
|
20241024,170400,435007132,958,958,958,958,0
|
|
20241024,170300,435007132,958,958,958,958,0
|
|
20241024,170200,435007132,958,958,958,958,0
|
|
20241024,170100,435007132,958,958,958,958,5357
|
|
20241024,170000,435007132,958,958,958,958,0
|
|
20241024,165900,435007132,958,958,958,958,0
|
|
20241024,165800,435007132,958,958,958,958,0
|
|
20241024,165700,435007132,958,958,958,958,0
|
|
20241024,165600,435007132,958,958,958,958,0
|
|
20241024,165500,435007132,958,958,958,958,0
|
|
20241024,165400,435007132,958,958,958,958,0
|
|
20241024,165300,435007132,958,958,958,958,0
|
|
20241024,165200,435007132,958,958,958,958,0
|
|
20241024,165100,435007132,958,958,958,958,0
|
|
20241024,165000,435007132,958,958,958,958,0
|
|
20241024,164900,435007132,958,958,958,958,0
|
|
20241024,164800,435007132,958,958,958,958,0
|
|
20241024,164700,435007132,958,958,958,958,0
|
|
20241024,164600,435007132,958,958,958,958,0
|
|
20241024,164500,435007132,958,958,958,958,0
|
|
20241024,164400,435007132,958,958,958,958,0
|
|
20241024,164300,435007132,958,958,958,958,0
|
|
20241024,164200,435007132,958,958,958,958,0
|
|
20241024,164100,435007132,958,958,958,958,0
|
|
20241024,164000,435007132,958,958,958,958,0
|
|
20241024,163900,435007132,958,958,958,958,0
|
|
20241024,163800,435007132,958,958,958,958,0
|
|
20241024,163700,435007132,958,958,958,958,0
|
|
20241024,163600,435007132,958,958,958,958,0
|
|
20241024,163500,435007132,958,958,958,958,0
|
|
20241024,163400,435007132,958,958,958,958,0
|
|
20241024,163300,435007132,958,958,958,958,0
|
|
20241024,163200,435007132,958,958,958,958,0
|
|
20241024,163100,435007132,958,958,958,958,5357
|
|
20241024,163000,435007132,958,958,958,958,0
|
|
20241024,162900,435007132,958,958,958,958,0
|
|
20241024,162800,435007132,958,958,958,958,0
|
|
20241024,162700,435007132,958,958,958,958,0
|
|
20241024,162600,435007132,958,958,958,958,0
|
|
20241024,162500,435007132,958,958,958,958,0
|
|
20241024,162400,435007132,958,958,958,958,0
|
|
20241024,162300,435007132,958,958,958,958,0
|
|
20241024,162200,435007132,958,958,958,958,0
|
|
20241024,162100,435007132,958,958,958,958,0
|
|
20241024,162000,435007132,958,958,958,958,0
|
|
20241024,161900,435007132,958,958,958,958,0
|
|
20241024,161800,435007132,958,958,958,958,0
|
|
20241024,161700,435007132,958,958,958,958,0
|
|
20241024,161600,435007132,958,958,958,958,0
|
|
20241024,161500,435007132,958,958,958,958,0
|
|
20241024,161400,435007132,958,958,958,958,0
|
|
20241024,161300,435007132,958,958,958,958,0
|
|
20241024,161200,435007132,958,958,958,958,0
|
|
20241024,161100,435007132,958,958,958,958,0
|
|
20241024,161000,435007132,958,958,958,958,0
|
|
20241024,160900,435007132,958,958,958,958,0
|
|
20241024,160800,435007132,958,958,958,958,0
|
|
20241024,160700,435007132,958,958,958,958,0
|
|
20241024,160600,435007132,958,958,958,958,0
|
|
20241024,160500,435007132,958,958,958,958,0
|
|
20241024,160400,435007132,958,958,958,958,0
|
|
20241024,160300,435007132,958,958,958,958,0
|
|
20241024,160200,435007132,958,958,958,958,0
|
|
20241024,160100,435007132,958,958,958,958,5357
|
|
20241024,160000,435007132,958,958,958,958,0
|
|
20241024,155900,435007132,958,958,958,958,0
|
|
20241024,155800,435007132,958,958,958,958,0
|
|
20241024,155700,435007132,958,958,958,958,0
|
|
20241024,155600,435007132,958,958,958,958,0
|
|
20241024,155500,435007132,958,958,958,958,0
|
|
20241024,155400,435007132,958,958,958,958,0
|
|
20241024,155300,435007132,958,958,958,958,0
|
|
20241024,155200,435007132,958,958,958,958,0
|
|
20241024,155100,435007132,958,958,958,958,0
|
|
20241024,155000,435007132,958,958,958,958,0
|
|
20241024,154900,435007132,958,958,958,958,0
|
|
20241024,154800,435007132,958,958,958,958,0
|
|
20241024,154700,435007132,958,958,958,958,0
|
|
20241024,154600,435007132,958,958,958,958,0
|
|
20241024,154500,435007132,958,958,958,958,0
|
|
20241024,154400,435007132,958,958,958,958,0
|
|
20241024,154300,435007132,958,958,958,958,0
|
|
20241024,154200,435007132,958,958,958,958,0
|
|
20241024,154100,435007132,958,958,958,958,0
|
|
20241024,154000,435007132,958,958,958,958,0
|
|
20241024,153900,435007132,958,958,958,958,0
|
|
20241024,153800,435007132,958,958,958,958,0
|
|
20241024,153700,435007132,958,958,958,958,0
|
|
20241024,153600,435007132,958,958,958,958,0
|
|
20241024,153500,435007132,958,958,958,958,0
|
|
20241024,153400,435007132,958,958,958,958,0
|
|
20241024,153300,435007132,958,958,958,958,0
|
|
20241024,153200,435007132,958,958,958,958,0
|
|
20241024,153100,435007132,958,958,958,958,5357
|
|
20241024,153000,435007132,958,958,958,958,5357
|
|
20241024,152900,429875126,948,948,948,948,0
|
|
20241024,152800,429875126,948,948,948,948,0
|
|
20241024,152700,429875126,948,948,948,948,0
|
|
20241024,152600,429875126,948,948,948,948,0
|
|
20241024,152500,429875126,948,948,948,948,0
|
|
20241024,152400,429875126,948,948,948,948,0
|
|
20241024,152300,429875126,948,948,948,948,0
|
|
20241024,152200,429875126,948,948,948,948,0
|
|
20241024,152100,429875126,948,948,948,948,0
|
|
20241024,152000,429875126,948,948,948,948,0
|
|
20241024,151900,429875126,948,941,948,941,3
|
|
20241024,151800,429872296,941,943,943,940,3319
|
|
20241024,151700,426748240,943,944,944,943,605
|
|
20241024,151600,426177224,945,944,945,944,991
|
|
20241024,151500,425240796,945,945,945,944,4203
|
|
20241024,151400,421269002,945,945,945,945,2
|
|
20241024,151300,421267112,950,950,950,950,0
|
|
20241024,151200,421267112,950,950,950,950,1
|
|
20241024,151100,421266162,944,944,944,944,0
|
|
20241024,151000,421266162,944,945,945,944,493
|
|
20241024,150900,420800325,951,951,951,951,0
|
|
20241024,150800,420800325,951,949,951,949,670
|
|
20241024,150700,420163963,949,949,949,949,0
|
|
20241024,150600,420163963,949,949,949,949,1
|
|
20241024,150500,420163014,943,943,943,943,323
|
|
20241024,150400,419858425,943,943,943,943,660
|
|
20241024,150300,419236045,945,945,945,945,0
|
|
20241024,150200,419236045,945,945,945,945,0
|
|
20241024,150100,419236045,945,945,945,945,2250
|
|
20241024,150000,417109795,941,941,941,941,0
|
|
20241024,145900,417109795,941,941,941,941,0
|
|
20241024,145800,417109795,941,941,941,941,4
|
|
20241024,145700,417106031,947,947,947,947,0
|
|
20241024,145600,417106031,947,942,947,941,1271
|
|
20241024,145500,415909914,941,941,941,941,0
|
|
20241024,145400,415909914,941,942,942,941,1500
|
|
20241024,145300,414498214,947,947,947,947,0
|
|
20241024,145200,414498214,947,947,947,947,0
|
|
20241024,145100,414498214,947,947,947,947,0
|
|
20241024,145000,414498214,947,947,947,947,0
|
|
20241024,144900,414498214,947,947,947,947,0
|
|
20241024,144800,414498214,947,947,947,947,11
|
|
20241024,144700,414487797,947,947,947,947,8
|
|
20241024,144600,414480221,949,949,949,949,0
|
|
20241024,144500,414480221,949,949,949,949,0
|
|
20241024,144400,414480221,949,949,949,949,0
|
|
20241024,144300,414480221,949,949,949,949,0
|
|
20241024,144200,414480221,949,949,949,949,0
|
|
20241024,144100,414480221,949,949,949,949,0
|
|
20241024,144000,414480221,949,941,949,941,84
|
|
20241024,143900,414400917,947,947,947,947,7
|
|
20241024,143800,414394288,947,947,947,947,0
|
|
20241024,143700,414394288,947,947,947,947,0
|
|
20241024,143600,414394288,947,947,947,947,0
|
|
20241024,143500,414394288,947,947,947,947,0
|
|
20241024,143400,414394288,947,942,947,942,106
|
|
20241024,143300,414294431,951,951,951,951,0
|
|
20241024,143200,414294431,951,941,951,941,10
|
|
20241024,143100,414284984,942,942,942,942,0
|
|
20241024,143000,414284984,942,942,942,942,60
|
|
20241024,142900,414228464,942,946,947,942,270
|
|
20241024,142800,413973167,942,942,942,942,833
|
|
20241024,142700,413188481,942,942,942,942,619
|
|
20241024,142600,412605383,942,942,942,942,0
|
|
20241024,142500,412605383,942,942,942,942,0
|
|
20241024,142400,412605383,942,942,942,942,0
|
|
20241024,142300,412605383,942,942,942,942,3608
|
|
20241024,142200,409206647,947,942,947,942,1142
|
|
20241024,142100,408128043,941,946,946,941,697
|
|
20241024,142000,407471373,946,946,946,946,0
|
|
20241024,141900,407471373,946,946,946,946,0
|
|
20241024,141800,407471373,946,946,946,946,0
|
|
20241024,141700,407471373,946,946,946,946,0
|
|
20241024,141600,407471373,946,950,950,946,6122
|
|
20241024,141500,401668055,950,950,950,950,0
|
|
20241024,141400,401668055,950,950,950,950,0
|
|
20241024,141300,401668055,950,950,950,950,113
|
|
20241024,141200,401560705,950,952,952,950,207
|
|
20241024,141100,401363845,950,950,950,950,0
|
|
20241024,141000,401363845,950,950,950,950,0
|
|
20241024,140900,401363845,950,951,951,950,2186
|
|
20241024,140800,399286095,952,953,953,952,183
|
|
20241024,140700,399111829,953,953,953,953,0
|
|
20241024,140600,399111829,953,953,953,953,0
|
|
20241024,140500,399111829,953,953,953,953,0
|
|
20241024,140400,399111829,953,953,953,953,0
|
|
20241024,140300,399111829,953,953,953,953,37
|
|
20241024,140200,399076568,953,953,953,953,157
|
|
20241024,140100,398926947,952,952,952,952,502
|
|
20241024,140000,398449043,952,952,952,952,99
|
|
20241024,135900,398354795,954,954,954,954,3
|
|
20241024,135800,398351933,953,952,953,952,631
|
|
20241024,135700,397750591,952,952,952,952,2
|
|
20241024,135600,397748687,952,952,952,952,100
|
|
20241024,135500,397653487,952,953,953,952,20
|
|
20241024,135400,397634437,953,953,953,953,60
|
|
20241024,135300,397577257,955,955,955,955,0
|
|
20241024,135200,397577257,955,955,955,955,11
|
|
20241024,135100,397566752,952,952,952,952,0
|
|
20241024,135000,397566752,952,953,953,952,1069
|
|
20241024,134900,396548300,953,954,954,953,80
|
|
20241024,134800,396471981,953,953,953,953,0
|
|
20241024,134700,396471981,953,954,954,953,701
|
|
20241024,134600,395803828,953,953,953,953,827
|
|
20241024,134500,395015697,953,952,956,951,601
|
|
20241024,134400,394443276,952,952,952,952,1000
|
|
20241024,134300,393491276,952,953,953,952,4143
|
|
20241024,134200,389546325,953,953,953,953,1279
|
|
20241024,134100,388327438,953,953,953,953,0
|
|
20241024,134000,388327438,953,954,954,953,2105
|
|
20241024,133900,386319270,958,955,958,955,482
|
|
20241024,133800,385857699,954,954,954,954,1032
|
|
20241024,133700,384873171,954,954,954,954,217
|
|
20241024,133600,384666153,954,954,954,954,636
|
|
20241024,133500,384059409,955,954,955,954,258
|
|
20241024,133400,383813264,954,954,954,954,2
|
|
20241024,133300,383811356,953,956,956,953,1348
|
|
20241024,133200,382522967,956,956,956,956,0
|
|
20241024,133100,382522967,956,956,956,956,5
|
|
20241024,133000,382518187,956,956,956,952,17026
|
|
20241024,132900,366272317,956,956,956,956,1
|
|
20241024,132800,366271361,958,955,958,955,72
|
|
20241024,132700,366202388,954,954,954,954,0
|
|
20241024,132600,366202388,954,955,955,954,19931
|
|
20241024,132500,347168384,955,955,955,955,1377
|
|
20241024,132400,345853349,955,956,956,955,1549
|
|
20241024,132300,344374045,955,960,960,955,116
|
|
20241024,132200,344263230,955,955,955,955,0
|
|
20241024,132100,344263230,955,955,955,955,12
|
|
20241024,132000,344251770,955,956,960,955,2190
|
|
20241024,131900,342158601,963,954,964,954,1849
|
|
20241024,131800,340384745,953,953,953,953,1
|
|
20241024,131700,340383792,953,956,956,953,5
|
|
20241024,131600,340379021,959,959,959,953,900
|
|
20241024,131500,339515927,953,953,953,953,0
|
|
20241024,131400,339515927,953,954,954,952,12688
|
|
20241024,131300,327426516,954,954,954,954,5
|
|
20241024,131200,327421746,959,954,959,954,2
|
|
20241024,131100,327419833,960,959,960,954,106
|
|
20241024,131000,327318179,954,954,954,954,1061
|
|
20241024,130900,326305985,954,954,954,953,810
|
|
20241024,130800,325533247,954,953,954,953,3945
|
|
20241024,130700,321773283,953,953,953,953,277
|
|
20241024,130600,321509302,953,957,957,953,3188
|
|
20241024,130500,318469150,953,958,958,952,9491
|
|
20241024,130400,309419186,958,958,958,958,3618
|
|
20241024,130300,305953142,958,962,962,958,1822
|
|
20241024,130200,304201465,962,972,972,960,13947
|
|
20241024,130100,290752682,962,954,972,954,8998
|
|
20241024,130000,282054063,959,954,959,954,1343
|
|
20241024,125900,280772826,954,960,963,953,914
|
|
20241024,125800,279896545,960,959,960,958,834
|
|
20241024,125700,279096254,958,957,958,953,4861
|
|
20241024,125600,274457458,952,956,956,952,14983
|
|
20241024,125500,260152170,956,964,965,956,3326
|
|
20241024,125400,256970819,958,960,968,958,8520
|
|
20241024,125300,248790509,969,963,970,957,13213
|
|
20241024,125200,236052076,963,955,964,955,8736
|
|
20241024,125100,227684590,946,959,959,946,8043
|
|
20241024,125000,220015399,958,964,964,952,13660
|
|
20241024,124900,206987441,964,949,978,949,59378
|
|
20241024,124800,149469028,959,943,959,943,5066
|
|
20241024,124700,144651127,943,934,945,934,7575
|
|
20241024,124600,137509229,933,933,933,933,1393
|
|
20241024,124500,136209560,932,932,932,932,0
|
|
20241024,124400,136209560,932,935,935,932,1156
|
|
20241024,124300,135131700,936,936,936,936,103
|
|
20241024,124200,135035292,936,936,936,936,7
|
|
20241024,124100,135028740,936,936,936,936,1
|
|
20241024,124000,135027804,936,936,936,936,726
|
|
20241024,123900,134348268,936,939,939,936,3116
|
|
20241024,123800,131426783,939,946,946,939,376
|
|
20241024,123700,131073712,939,939,946,939,102
|
|
20241024,123600,130977927,947,942,947,938,812
|
|
20241024,123500,130214114,939,940,940,939,261
|
|
20241024,123400,129968980,940,941,941,940,843
|
|
20241024,123300,129175722,941,946,946,941,3386
|
|
20241024,123200,125986368,947,947,947,947,12
|
|
20241024,123100,125975004,946,947,947,946,3164
|
|
20241024,123000,122981681,947,947,947,946,1454
|
|
20241024,122900,121604796,947,953,953,946,3468
|
|
20241024,122800,118320746,947,956,956,946,7244
|
|
20241024,122700,111451260,956,952,958,947,16446
|
|
20241024,122600,95821255,951,958,960,946,7954
|
|
20241024,122500,88219780,959,950,963,947,30204
|
|
20241024,122400,59354363,950,945,950,942,5587
|
|
20241024,122300,54080971,944,936,944,935,3258
|
|
20241024,122200,51020049,936,936,936,936,6
|
|
20241024,122100,51014433,936,936,936,936,2
|
|
20241024,122000,51012561,926,940,940,926,1847
|
|
20241024,121900,49292626,940,931,944,931,4303
|
|
20241024,121800,45252103,927,931,931,927,83
|
|
20241024,121700,45174950,931,931,931,931,0
|
|
20241024,121600,45174950,931,931,931,931,1
|
|
20241024,121500,45174019,928,928,928,928,217
|
|
20241024,121400,44972643,928,928,928,928,0
|
|
20241024,121300,44972643,928,928,928,928,0
|
|
20241024,121200,44972643,928,928,928,928,1
|
|
20241024,121100,44971715,931,929,931,929,16
|
|
20241024,121000,44956849,931,931,931,931,0
|
|
20241024,120900,44956849,931,931,931,929,4
|
|
20241024,120800,44953129,929,929,929,929,1
|
|
20241024,120700,44952200,931,931,931,931,0
|
|
20241024,120600,44952200,931,931,931,931,0
|
|
20241024,120500,44952200,931,931,931,931,0
|
|
20241024,120400,44952200,931,931,931,931,0
|
|
20241024,120300,44952200,931,931,931,931,0
|
|
20241024,120200,44952200,931,931,931,931,0
|
|
20241024,120100,44952200,931,931,931,931,10
|
|
20241024,120000,44942890,932,932,932,932,0
|
|
20241024,115900,44942890,932,932,932,932,0
|
|
20241024,115800,44942890,932,932,932,932,0
|
|
20241024,115700,44942890,932,932,932,932,0
|
|
20241024,115600,44942890,932,932,932,932,0
|
|
20241024,115500,44942890,932,932,932,932,2
|
|
20241024,115400,44941026,932,931,932,931,22
|
|
20241024,115300,44920543,932,932,932,932,0
|
|
20241024,115200,44920543,932,932,932,932,0
|
|
20241024,115100,44920543,932,932,932,932,0
|
|
20241024,115000,44920543,932,932,932,932,0
|
|
20241024,114900,44920543,932,932,932,932,0
|
|
20241024,114800,44920543,932,932,932,932,0
|
|
20241024,114700,44920543,932,923,932,923,81
|
|
20241024,114600,44845627,931,931,931,931,0
|
|
20241024,114500,44845627,931,931,931,931,0
|
|
20241024,114400,44845627,931,931,931,931,4
|
|
20241024,114300,44841903,931,931,931,931,0
|
|
20241024,114200,44841903,931,931,931,931,0
|
|
20241024,114100,44841903,931,931,931,931,0
|
|
20241024,114000,44841903,931,931,931,931,0
|
|
20241024,113900,44841903,931,931,931,931,0
|
|
20241024,113800,44841903,931,931,931,931,0
|
|
20241024,113700,44841903,931,931,931,931,3
|
|
20241024,113600,44839110,931,928,932,928,1002
|
|
20241024,113500,43909247,927,927,927,927,43
|
|
20241024,113400,43869386,926,926,926,926,100
|
|
20241024,113300,43776786,926,926,926,926,0
|
|
20241024,113200,43776786,926,926,926,926,1072
|
|
20241024,113100,42784114,920,920,920,920,0
|
|
20241024,113000,42784114,920,920,920,920,3
|
|
20241024,112900,42781354,926,926,926,926,0
|
|
20241024,112800,42781354,926,926,926,926,0
|
|
20241024,112700,42781354,926,926,926,926,0
|
|
20241024,112600,42781354,926,926,926,926,0
|
|
20241024,112500,42781354,926,926,926,926,0
|
|
20241024,112400,42781354,926,926,926,926,0
|
|
20241024,112300,42781354,926,926,926,926,0
|
|
20241024,112200,42781354,926,926,926,926,0
|
|
20241024,112100,42781354,926,926,926,926,0
|
|
20241024,112000,42781354,926,926,926,926,0
|
|
20241024,111900,42781354,926,926,926,926,0
|
|
20241024,111800,42781354,926,926,926,926,0
|
|
20241024,111700,42781354,926,926,926,926,0
|
|
20241024,111600,42781354,926,926,926,926,0
|
|
20241024,111500,42781354,926,926,926,926,0
|
|
20241024,111400,42781354,926,926,926,926,0
|
|
20241024,111300,42781354,926,926,926,926,0
|
|
20241024,111200,42781354,926,926,926,926,0
|
|
20241024,111100,42781354,926,926,926,926,0
|
|
20241024,111000,42781354,926,926,926,926,0
|
|
20241024,110900,42781354,926,927,927,921,1194
|
|
20241024,110800,41675199,927,927,927,927,0
|
|
20241024,110700,41675199,927,927,927,927,0
|
|
20241024,110600,41675199,927,927,927,927,0
|
|
20241024,110500,41675199,927,927,927,927,0
|
|
20241024,110400,41675199,927,927,927,927,0
|
|
20241024,110300,41675199,927,927,927,927,0
|
|
20241024,110200,41675199,927,927,927,927,0
|
|
20241024,110100,41675199,927,927,927,927,0
|
|
20241024,110000,41675199,927,927,927,927,0
|
|
20241024,105900,41675199,927,927,927,927,0
|
|
20241024,105800,41675199,927,927,927,927,0
|
|
20241024,105700,41675199,927,927,927,927,1
|
|
20241024,105600,41674272,928,928,928,928,0
|
|
20241024,105500,41674272,928,928,928,928,0
|
|
20241024,105400,41674272,928,928,928,928,0
|
|
20241024,105300,41674272,928,928,928,928,1
|
|
20241024,105200,41673344,923,924,929,923,16
|
|
20241024,105100,41658565,925,929,929,925,11
|
|
20241024,105000,41648386,930,930,930,930,0
|
|
20241024,104900,41648386,930,930,930,930,0
|
|
20241024,104800,41648386,930,929,930,929,4
|
|
20241024,104700,41644667,930,930,930,930,1
|
|
20241024,104600,41643737,931,931,931,931,0
|
|
20241024,104500,41643737,931,931,931,931,0
|
|
20241024,104400,41643737,931,931,931,931,0
|
|
20241024,104300,41643737,931,931,931,931,0
|
|
20241024,104200,41643737,931,931,931,931,0
|
|
20241024,104100,41643737,931,931,931,931,0
|
|
20241024,104000,41643737,931,931,931,931,0
|
|
20241024,103900,41643737,931,931,931,931,1
|
|
20241024,103800,41642806,932,932,932,932,0
|
|
20241024,103700,41642806,932,929,932,929,102
|
|
20241024,103600,41548042,932,932,932,932,0
|
|
20241024,103500,41548042,932,931,932,931,23
|
|
20241024,103400,41526628,932,928,932,928,1003
|
|
20241024,103300,40595840,933,933,933,933,0
|
|
20241024,103200,40595840,933,933,933,933,0
|
|
20241024,103100,40595840,933,933,933,933,1
|
|
20241024,103000,40594907,933,933,933,933,5
|
|
20241024,102900,40590242,933,933,933,933,0
|
|
20241024,102800,40590242,933,933,933,933,1
|
|
20241024,102700,40589309,934,932,934,932,1005
|
|
20241024,102600,39650643,934,934,934,934,0
|
|
20241024,102500,39650643,934,934,934,934,0
|
|
20241024,102400,39650643,934,933,934,933,3
|
|
20241024,102300,39647843,932,932,932,932,1
|
|
20241024,102200,39646911,933,933,933,932,4
|
|
20241024,102100,39643181,933,933,933,933,2
|
|
20241024,102000,39641315,933,934,934,933,5
|
|
20241024,101900,39636647,935,935,935,935,0
|
|
20241024,101800,39636647,935,935,935,935,2
|
|
20241024,101700,39634777,935,935,935,935,3
|
|
20241024,101600,39631972,935,935,935,935,1
|
|
20241024,101500,39631037,936,936,936,936,4
|
|
20241024,101400,39627293,935,934,935,933,3
|
|
20241024,101300,39624491,937,928,938,928,1444
|
|
20241024,101200,38276773,932,933,933,928,528
|
|
20241024,101100,37786447,930,926,933,926,2189
|
|
20241024,101000,35754278,926,925,926,925,3920
|
|
20241024,100900,32128263,924,924,924,924,0
|
|
20241024,100800,32128263,924,924,924,924,0
|
|
20241024,100700,32128263,924,924,924,924,0
|
|
20241024,100600,32128263,924,924,924,924,0
|
|
20241024,100500,32128263,924,924,924,924,0
|
|
20241024,100400,32128263,924,924,924,924,1
|
|
20241024,100300,32127339,921,921,921,921,0
|
|
20241024,100200,32127339,921,921,921,921,0
|
|
20241024,100100,32127339,921,921,921,921,0
|
|
20241024,100000,32127339,921,921,921,921,0
|
|
20241024,095900,32127339,921,921,921,921,192
|
|
20241024,095800,31950507,918,918,918,918,976
|
|
20241024,095700,31054539,917,917,917,917,0
|
|
20241024,095600,31054539,917,917,917,917,0
|
|
20241024,095500,31054539,917,917,917,917,0
|
|
20241024,095400,31054539,917,917,917,917,0
|
|
20241024,095300,31054539,917,917,917,917,30
|
|
20241024,095200,31027029,917,917,917,917,20
|
|
20241024,095100,31008689,917,917,917,917,0
|
|
20241024,095000,31008689,917,918,918,917,300
|
|
20241024,094900,30733291,921,921,921,921,0
|
|
20241024,094800,30733291,921,921,921,921,0
|
|
20241024,094700,30733291,921,921,921,921,0
|
|
20241024,094600,30733291,921,921,921,921,0
|
|
20241024,094500,30733291,921,921,921,921,0
|
|
20241024,094400,30733291,921,921,921,921,0
|
|
20241024,094300,30733291,921,921,921,921,0
|
|
20241024,094200,30733291,921,921,921,921,0
|
|
20241024,094100,30733291,921,921,921,921,1
|
|
20241024,094000,30732370,921,921,921,921,5
|
|
20241024,093900,30727765,918,918,918,918,1
|
|
20241024,093800,30726847,918,918,918,918,0
|
|
20241024,093700,30726847,918,918,918,918,1
|
|
20241024,093600,30725929,918,918,918,918,1200
|
|
20241024,093500,29624329,920,920,920,920,0
|
|
20241024,093400,29624329,920,920,920,920,0
|
|
20241024,093300,29624329,920,920,920,920,623
|
|
20241024,093200,29051169,920,920,920,920,1
|
|
20241024,093100,29050249,917,917,917,917,0
|
|
20241024,093000,29050249,917,919,919,917,3021
|
|
20241024,092900,26276905,919,919,919,919,0
|
|
20241024,092800,26276905,919,919,919,919,49
|
|
20241024,092700,26231874,918,918,918,918,0
|
|
20241024,092600,26231874,918,918,918,918,0
|
|
20241024,092500,26231874,918,919,919,918,301
|
|
20241024,092400,25955555,919,919,919,919,174
|
|
20241024,092300,25795649,919,919,919,919,0
|
|
20241024,092200,25795649,919,919,919,919,9
|
|
20241024,092100,25787378,921,921,921,921,2
|
|
20241024,092000,25785536,919,919,919,919,0
|
|
20241024,091900,25785536,919,919,919,919,11
|
|
20241024,091800,25775427,919,919,919,919,40
|
|
20241024,091700,25738667,919,919,919,919,0
|
|
20241024,091600,25738667,919,919,919,919,100
|
|
20241024,091500,25646767,918,918,918,918,0
|
|
20241024,091400,25646767,918,918,918,918,0
|
|
20241024,091300,25646767,918,920,920,918,1324
|
|
20241024,091200,24431209,920,920,920,920,127
|
|
20241024,091100,24314369,920,920,920,920,573
|
|
20241024,091000,23787209,920,920,920,920,313
|
|
20241024,090900,23499249,920,920,920,919,1643
|
|
20241024,090800,21987899,920,921,921,920,5236
|
|
20241024,090700,17168880,921,921,921,921,0
|
|
20241024,090600,17168880,921,923,923,921,5000
|
|
20241024,090500,12559190,930,930,930,930,0
|
|
20241024,090400,12559190,930,929,930,929,430
|
|
20241024,090300,12159702,931,931,931,931,0
|
|
20241024,090200,12159702,931,930,931,930,1906
|
|
20241024,090100,10385218,931,931,931,931,0
|
|
20241024,090000,10385218,931,921,933,921,11276
|