725 lines
31 KiB
CSV
725 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,210200,40233329,926,926,926,926,1422
|
|
20241028,210100,40233329,926,926,926,926,0
|
|
20241028,210000,40233329,926,926,926,926,0
|
|
20241028,205900,40233329,926,926,926,926,0
|
|
20241028,205800,40233329,926,926,926,926,0
|
|
20241028,205700,40233329,926,926,926,926,0
|
|
20241028,205600,40233329,926,926,926,926,0
|
|
20241028,205500,40233329,926,926,926,926,0
|
|
20241028,205400,40233329,926,926,926,926,0
|
|
20241028,205300,40233329,926,926,926,926,0
|
|
20241028,205200,40233329,926,926,926,926,0
|
|
20241028,205100,40233329,926,926,926,926,0
|
|
20241028,205000,40233329,926,926,926,926,0
|
|
20241028,204900,40233329,926,926,926,926,0
|
|
20241028,204800,40233329,926,926,926,926,0
|
|
20241028,204700,40233329,926,926,926,926,0
|
|
20241028,204600,40233329,926,926,926,926,0
|
|
20241028,204500,40233329,926,926,926,926,0
|
|
20241028,204400,40233329,926,926,926,926,0
|
|
20241028,204300,40233329,926,926,926,926,0
|
|
20241028,204200,40233329,926,926,926,926,0
|
|
20241028,204100,40233329,926,926,926,926,0
|
|
20241028,204000,40233329,926,926,926,926,0
|
|
20241028,203900,40233329,926,926,926,926,0
|
|
20241028,203800,40233329,926,926,926,926,0
|
|
20241028,203700,40233329,926,926,926,926,0
|
|
20241028,203600,40233329,926,926,926,926,0
|
|
20241028,203500,40233329,926,926,926,926,0
|
|
20241028,203400,40233329,926,926,926,926,0
|
|
20241028,203300,40233329,926,926,926,926,0
|
|
20241028,203200,40233329,926,926,926,926,1422
|
|
20241028,203100,40233329,926,926,926,926,0
|
|
20241028,203000,40233329,926,926,926,926,0
|
|
20241028,202900,40233329,926,926,926,926,0
|
|
20241028,202800,40233329,926,926,926,926,0
|
|
20241028,202700,40233329,926,926,926,926,0
|
|
20241028,202600,40233329,926,926,926,926,0
|
|
20241028,202500,40233329,926,926,926,926,0
|
|
20241028,202400,40233329,926,926,926,926,0
|
|
20241028,202300,40233329,926,926,926,926,0
|
|
20241028,202200,40233329,926,926,926,926,0
|
|
20241028,202100,40233329,926,926,926,926,0
|
|
20241028,202000,40233329,926,926,926,926,0
|
|
20241028,201900,40233329,926,926,926,926,0
|
|
20241028,201800,40233329,926,926,926,926,0
|
|
20241028,201700,40233329,926,926,926,926,0
|
|
20241028,201600,40233329,926,926,926,926,0
|
|
20241028,201500,40233329,926,926,926,926,0
|
|
20241028,201400,40233329,926,926,926,926,0
|
|
20241028,201300,40233329,926,926,926,926,0
|
|
20241028,201200,40233329,926,926,926,926,0
|
|
20241028,201100,40233329,926,926,926,926,0
|
|
20241028,201000,40233329,926,926,926,926,0
|
|
20241028,200900,40233329,926,926,926,926,0
|
|
20241028,200800,40233329,926,926,926,926,0
|
|
20241028,200700,40233329,926,926,926,926,0
|
|
20241028,200600,40233329,926,926,926,926,0
|
|
20241028,200500,40233329,926,926,926,926,0
|
|
20241028,200400,40233329,926,926,926,926,0
|
|
20241028,200300,40233329,926,926,926,926,0
|
|
20241028,200200,40233329,926,926,926,926,1422
|
|
20241028,200100,40233329,926,926,926,926,0
|
|
20241028,200000,40233329,926,926,926,926,0
|
|
20241028,195900,40233329,926,926,926,926,0
|
|
20241028,195800,40233329,926,926,926,926,0
|
|
20241028,195700,40233329,926,926,926,926,0
|
|
20241028,195600,40233329,926,926,926,926,0
|
|
20241028,195500,40233329,926,926,926,926,0
|
|
20241028,195400,40233329,926,926,926,926,0
|
|
20241028,195300,40233329,926,926,926,926,0
|
|
20241028,195200,40233329,926,926,926,926,0
|
|
20241028,195100,40233329,926,926,926,926,0
|
|
20241028,195000,40233329,926,926,926,926,0
|
|
20241028,194900,40233329,926,926,926,926,0
|
|
20241028,194800,40233329,926,926,926,926,0
|
|
20241028,194700,40233329,926,926,926,926,0
|
|
20241028,194600,40233329,926,926,926,926,0
|
|
20241028,194500,40233329,926,926,926,926,0
|
|
20241028,194400,40233329,926,926,926,926,0
|
|
20241028,194300,40233329,926,926,926,926,0
|
|
20241028,194200,40233329,926,926,926,926,0
|
|
20241028,194100,40233329,926,926,926,926,0
|
|
20241028,194000,40233329,926,926,926,926,0
|
|
20241028,193900,40233329,926,926,926,926,0
|
|
20241028,193800,40233329,926,926,926,926,0
|
|
20241028,193700,40233329,926,926,926,926,0
|
|
20241028,193600,40233329,926,926,926,926,0
|
|
20241028,193500,40233329,926,926,926,926,0
|
|
20241028,193400,40233329,926,926,926,926,0
|
|
20241028,193300,40233329,926,926,926,926,0
|
|
20241028,193200,40233329,926,926,926,926,1422
|
|
20241028,193100,40233329,926,926,926,926,0
|
|
20241028,193000,40233329,926,926,926,926,0
|
|
20241028,192900,40233329,926,926,926,926,0
|
|
20241028,192800,40233329,926,926,926,926,0
|
|
20241028,192700,40233329,926,926,926,926,0
|
|
20241028,192600,40233329,926,926,926,926,0
|
|
20241028,192500,40233329,926,926,926,926,0
|
|
20241028,192400,40233329,926,926,926,926,0
|
|
20241028,192300,40233329,926,926,926,926,0
|
|
20241028,192200,40233329,926,926,926,926,0
|
|
20241028,192100,40233329,926,926,926,926,0
|
|
20241028,192000,40233329,926,926,926,926,0
|
|
20241028,191900,40233329,926,926,926,926,0
|
|
20241028,191800,40233329,926,926,926,926,0
|
|
20241028,191700,40233329,926,926,926,926,0
|
|
20241028,191600,40233329,926,926,926,926,0
|
|
20241028,191500,40233329,926,926,926,926,0
|
|
20241028,191400,40233329,926,926,926,926,0
|
|
20241028,191300,40233329,926,926,926,926,0
|
|
20241028,191200,40233329,926,926,926,926,0
|
|
20241028,191100,40233329,926,926,926,926,0
|
|
20241028,191000,40233329,926,926,926,926,0
|
|
20241028,190900,40233329,926,926,926,926,0
|
|
20241028,190800,40233329,926,926,926,926,0
|
|
20241028,190700,40233329,926,926,926,926,0
|
|
20241028,190600,40233329,926,926,926,926,0
|
|
20241028,190500,40233329,926,926,926,926,0
|
|
20241028,190400,40233329,926,926,926,926,0
|
|
20241028,190300,40233329,926,926,926,926,0
|
|
20241028,190200,40233329,926,926,926,926,1422
|
|
20241028,190100,40233329,926,926,926,926,0
|
|
20241028,190000,40233329,926,926,926,926,0
|
|
20241028,185900,40233329,926,926,926,926,0
|
|
20241028,185800,40233329,926,926,926,926,0
|
|
20241028,185700,40233329,926,926,926,926,0
|
|
20241028,185600,40233329,926,926,926,926,0
|
|
20241028,185500,40233329,926,926,926,926,0
|
|
20241028,185400,40233329,926,926,926,926,0
|
|
20241028,185300,40233329,926,926,926,926,0
|
|
20241028,185200,40233329,926,926,926,926,0
|
|
20241028,185100,40233329,926,926,926,926,0
|
|
20241028,185000,40233329,926,926,926,926,0
|
|
20241028,184900,40233329,926,926,926,926,0
|
|
20241028,184800,40233329,926,926,926,926,0
|
|
20241028,184700,40233329,926,926,926,926,0
|
|
20241028,184600,40233329,926,926,926,926,0
|
|
20241028,184500,40233329,926,926,926,926,0
|
|
20241028,184400,40233329,926,926,926,926,0
|
|
20241028,184300,40233329,926,926,926,926,0
|
|
20241028,184200,40233329,926,926,926,926,0
|
|
20241028,184100,40233329,926,926,926,926,0
|
|
20241028,184000,40233329,926,926,926,926,0
|
|
20241028,183900,40233329,926,926,926,926,0
|
|
20241028,183800,40233329,926,926,926,926,0
|
|
20241028,183700,40233329,926,926,926,926,0
|
|
20241028,183600,40233329,926,926,926,926,0
|
|
20241028,183500,40233329,926,926,926,926,0
|
|
20241028,183400,40233329,926,926,926,926,0
|
|
20241028,183300,40233329,926,926,926,926,0
|
|
20241028,183200,40233329,926,926,926,926,1422
|
|
20241028,183100,40233329,926,926,926,926,0
|
|
20241028,183000,40233329,926,926,926,926,0
|
|
20241028,182900,40233329,926,926,926,926,0
|
|
20241028,182800,40233329,926,926,926,926,0
|
|
20241028,182700,40233329,926,926,926,926,0
|
|
20241028,182600,40233329,926,926,926,926,0
|
|
20241028,182500,40233329,926,926,926,926,0
|
|
20241028,182400,40233329,926,926,926,926,0
|
|
20241028,182300,40233329,926,926,926,926,0
|
|
20241028,182200,40233329,926,926,926,926,0
|
|
20241028,182100,40233329,926,926,926,926,0
|
|
20241028,182000,40233329,926,926,926,926,0
|
|
20241028,181900,40233329,926,926,926,926,0
|
|
20241028,181800,40233329,926,926,926,926,0
|
|
20241028,181700,40233329,926,926,926,926,0
|
|
20241028,181600,40233329,926,926,926,926,0
|
|
20241028,181500,40233329,926,926,926,926,0
|
|
20241028,181400,40233329,926,926,926,926,0
|
|
20241028,181300,40233329,926,926,926,926,0
|
|
20241028,181200,40233329,926,926,926,926,0
|
|
20241028,181100,40233329,926,926,926,926,0
|
|
20241028,181000,40233329,926,926,926,926,0
|
|
20241028,180900,40233329,926,926,926,926,0
|
|
20241028,180800,40233329,926,926,926,926,0
|
|
20241028,180700,40233329,926,926,926,926,0
|
|
20241028,180600,40233329,926,926,926,926,0
|
|
20241028,180500,40233329,926,926,926,926,0
|
|
20241028,180400,40233329,926,926,926,926,0
|
|
20241028,180300,40233329,926,926,926,926,0
|
|
20241028,180200,40233329,926,926,926,926,1422
|
|
20241028,180100,40233329,926,926,926,926,0
|
|
20241028,180000,40233329,926,926,926,926,0
|
|
20241028,175900,40233329,926,926,926,926,0
|
|
20241028,175800,40233329,926,926,926,926,0
|
|
20241028,175700,40233329,926,926,926,926,0
|
|
20241028,175600,40233329,926,926,926,926,0
|
|
20241028,175500,40233329,926,926,926,926,0
|
|
20241028,175400,40233329,926,926,926,926,0
|
|
20241028,175300,40233329,926,926,926,926,0
|
|
20241028,175200,40233329,926,926,926,926,0
|
|
20241028,175100,40233329,926,926,926,926,0
|
|
20241028,175000,40233329,926,926,926,926,0
|
|
20241028,174900,40233329,926,926,926,926,0
|
|
20241028,174800,40233329,926,926,926,926,0
|
|
20241028,174700,40233329,926,926,926,926,0
|
|
20241028,174600,40233329,926,926,926,926,0
|
|
20241028,174500,40233329,926,926,926,926,0
|
|
20241028,174400,40233329,926,926,926,926,0
|
|
20241028,174300,40233329,926,926,926,926,0
|
|
20241028,174200,40233329,926,926,926,926,0
|
|
20241028,174100,40233329,926,926,926,926,0
|
|
20241028,174000,40233329,926,926,926,926,0
|
|
20241028,173900,40233329,926,926,926,926,0
|
|
20241028,173800,40233329,926,926,926,926,0
|
|
20241028,173700,40233329,926,926,926,926,0
|
|
20241028,173600,40233329,926,926,926,926,0
|
|
20241028,173500,40233329,926,926,926,926,0
|
|
20241028,173400,40233329,926,926,926,926,0
|
|
20241028,173300,40233329,926,926,926,926,0
|
|
20241028,173200,40233329,926,926,926,926,1422
|
|
20241028,173100,40233329,926,926,926,926,0
|
|
20241028,173000,40233329,926,926,926,926,0
|
|
20241028,172900,40233329,926,926,926,926,0
|
|
20241028,172800,40233329,926,926,926,926,0
|
|
20241028,172700,40233329,926,926,926,926,0
|
|
20241028,172600,40233329,926,926,926,926,0
|
|
20241028,172500,40233329,926,926,926,926,0
|
|
20241028,172400,40233329,926,926,926,926,0
|
|
20241028,172300,40233329,926,926,926,926,0
|
|
20241028,172200,40233329,926,926,926,926,0
|
|
20241028,172100,40233329,926,926,926,926,0
|
|
20241028,172000,40233329,926,926,926,926,0
|
|
20241028,171900,40233329,926,926,926,926,0
|
|
20241028,171800,40233329,926,926,926,926,0
|
|
20241028,171700,40233329,926,926,926,926,0
|
|
20241028,171600,40233329,926,926,926,926,0
|
|
20241028,171500,40233329,926,926,926,926,0
|
|
20241028,171400,40233329,926,926,926,926,0
|
|
20241028,171300,40233329,926,926,926,926,0
|
|
20241028,171200,40233329,926,926,926,926,0
|
|
20241028,171100,40233329,926,926,926,926,0
|
|
20241028,171000,40233329,926,926,926,926,0
|
|
20241028,170900,40233329,926,926,926,926,0
|
|
20241028,170800,40233329,926,926,926,926,0
|
|
20241028,170700,40233329,926,926,926,926,0
|
|
20241028,170600,40233329,926,926,926,926,0
|
|
20241028,170500,40233329,926,926,926,926,0
|
|
20241028,170400,40233329,926,926,926,926,0
|
|
20241028,170300,40233329,926,926,926,926,0
|
|
20241028,170200,40233329,926,926,926,926,1422
|
|
20241028,170100,40233329,926,926,926,926,0
|
|
20241028,170000,40233329,926,926,926,926,0
|
|
20241028,165900,40233329,926,926,926,926,0
|
|
20241028,165800,40233329,926,926,926,926,0
|
|
20241028,165700,40233329,926,926,926,926,0
|
|
20241028,165600,40233329,926,926,926,926,0
|
|
20241028,165500,40233329,926,926,926,926,0
|
|
20241028,165400,40233329,926,926,926,926,0
|
|
20241028,165300,40233329,926,926,926,926,0
|
|
20241028,165200,40233329,926,926,926,926,0
|
|
20241028,165100,40233329,926,926,926,926,0
|
|
20241028,165000,40233329,926,926,926,926,0
|
|
20241028,164900,40233329,926,926,926,926,0
|
|
20241028,164800,40233329,926,926,926,926,0
|
|
20241028,164700,40233329,926,926,926,926,0
|
|
20241028,164600,40233329,926,926,926,926,0
|
|
20241028,164500,40233329,926,926,926,926,0
|
|
20241028,164400,40233329,926,926,926,926,0
|
|
20241028,164300,40233329,926,926,926,926,0
|
|
20241028,164200,40233329,926,926,926,926,0
|
|
20241028,164100,40233329,926,926,926,926,0
|
|
20241028,164000,40233329,926,926,926,926,0
|
|
20241028,163900,40233329,926,926,926,926,0
|
|
20241028,163800,40233329,926,926,926,926,0
|
|
20241028,163700,40233329,926,926,926,926,0
|
|
20241028,163600,40233329,926,926,926,926,0
|
|
20241028,163500,40233329,926,926,926,926,0
|
|
20241028,163400,40233329,926,926,926,926,0
|
|
20241028,163300,40233329,926,926,926,926,0
|
|
20241028,163200,40233329,926,926,926,926,1422
|
|
20241028,163100,40233329,926,926,926,926,0
|
|
20241028,163000,40233329,926,926,926,926,0
|
|
20241028,162900,40233329,926,926,926,926,0
|
|
20241028,162800,40233329,926,926,926,926,0
|
|
20241028,162700,40233329,926,926,926,926,0
|
|
20241028,162600,40233329,926,926,926,926,0
|
|
20241028,162500,40233329,926,926,926,926,0
|
|
20241028,162400,40233329,926,926,926,926,0
|
|
20241028,162300,40233329,926,926,926,926,0
|
|
20241028,162200,40233329,926,926,926,926,0
|
|
20241028,162100,40233329,926,926,926,926,0
|
|
20241028,162000,40233329,926,926,926,926,0
|
|
20241028,161900,40233329,926,926,926,926,0
|
|
20241028,161800,40233329,926,926,926,926,0
|
|
20241028,161700,40233329,926,926,926,926,0
|
|
20241028,161600,40233329,926,926,926,926,0
|
|
20241028,161500,40233329,926,926,926,926,0
|
|
20241028,161400,40233329,926,926,926,926,0
|
|
20241028,161300,40233329,926,926,926,926,0
|
|
20241028,161200,40233329,926,926,926,926,0
|
|
20241028,161100,40233329,926,926,926,926,0
|
|
20241028,161000,40233329,926,926,926,926,0
|
|
20241028,160900,40233329,926,926,926,926,0
|
|
20241028,160800,40233329,926,926,926,926,0
|
|
20241028,160700,40233329,926,926,926,926,0
|
|
20241028,160600,40233329,926,926,926,926,0
|
|
20241028,160500,40233329,926,926,926,926,0
|
|
20241028,160400,40233329,926,926,926,926,0
|
|
20241028,160300,40233329,926,926,926,926,0
|
|
20241028,160200,40233329,926,926,926,926,1422
|
|
20241028,160100,40233329,926,926,926,926,0
|
|
20241028,160000,40233329,926,926,926,926,0
|
|
20241028,155900,40233329,926,926,926,926,0
|
|
20241028,155800,40233329,926,926,926,926,0
|
|
20241028,155700,40233329,926,926,926,926,0
|
|
20241028,155600,40233329,926,926,926,926,0
|
|
20241028,155500,40233329,926,926,926,926,0
|
|
20241028,155400,40233329,926,926,926,926,0
|
|
20241028,155300,40233329,926,926,926,926,0
|
|
20241028,155200,40233329,926,926,926,926,0
|
|
20241028,155100,40233329,926,926,926,926,0
|
|
20241028,155000,40233329,926,926,926,926,0
|
|
20241028,154900,40233329,926,926,926,926,0
|
|
20241028,154800,40233329,926,926,926,926,0
|
|
20241028,154700,40233329,926,926,926,926,0
|
|
20241028,154600,40233329,926,926,926,926,0
|
|
20241028,154500,40233329,926,926,926,926,0
|
|
20241028,154400,40233329,926,926,926,926,0
|
|
20241028,154300,40233329,926,926,926,926,0
|
|
20241028,154200,40233329,926,926,926,926,0
|
|
20241028,154100,40233329,926,926,926,926,0
|
|
20241028,154000,40233329,926,926,926,926,0
|
|
20241028,153900,40233329,926,926,926,926,0
|
|
20241028,153800,40233329,926,926,926,926,0
|
|
20241028,153700,40233329,926,926,926,926,0
|
|
20241028,153600,40233329,926,926,926,926,0
|
|
20241028,153500,40233329,926,926,926,926,0
|
|
20241028,153400,40233329,926,926,926,926,0
|
|
20241028,153300,40233329,926,926,926,926,0
|
|
20241028,153200,40233329,926,926,926,926,1422
|
|
20241028,153100,40233329,926,926,926,926,0
|
|
20241028,153000,40233329,926,926,926,926,1422
|
|
20241028,152900,38916557,926,926,926,926,0
|
|
20241028,152800,38916557,926,926,926,926,0
|
|
20241028,152700,38916557,926,926,926,926,0
|
|
20241028,152600,38916557,926,926,926,926,0
|
|
20241028,152500,38916557,926,926,926,926,0
|
|
20241028,152400,38916557,926,926,926,926,0
|
|
20241028,152300,38916557,926,926,926,926,0
|
|
20241028,152200,38916557,926,926,926,926,0
|
|
20241028,152100,38916557,926,926,926,926,0
|
|
20241028,152000,38916557,926,926,926,926,0
|
|
20241028,151900,38916557,926,925,926,925,5
|
|
20241028,151800,38911930,925,927,927,925,3353
|
|
20241028,151700,35807164,935,927,935,927,253
|
|
20241028,151600,35572625,925,928,928,925,1000
|
|
20241028,151500,34647224,935,934,935,934,10
|
|
20241028,151400,34637883,934,934,934,934,0
|
|
20241028,151300,34637883,934,934,934,934,107
|
|
20241028,151200,34537945,934,933,934,933,103
|
|
20241028,151100,34441843,934,934,934,934,3
|
|
20241028,151000,34439041,934,931,934,931,1156
|
|
20241028,150900,33361133,930,930,930,930,1
|
|
20241028,150800,33360203,930,930,930,930,805
|
|
20241028,150700,32611553,926,926,926,926,1
|
|
20241028,150600,32610627,930,930,930,930,400
|
|
20241028,150500,32238627,930,930,930,930,101
|
|
20241028,150400,32144697,930,930,930,930,0
|
|
20241028,150300,32144697,930,930,930,930,0
|
|
20241028,150200,32144697,930,930,930,930,0
|
|
20241028,150100,32144697,930,930,930,930,0
|
|
20241028,150000,32144697,930,930,930,930,0
|
|
20241028,145900,32144697,930,930,930,930,0
|
|
20241028,145800,32144697,930,930,930,930,1
|
|
20241028,145700,32143767,930,930,930,930,0
|
|
20241028,145600,32143767,930,930,930,930,0
|
|
20241028,145500,32143767,930,930,930,930,240
|
|
20241028,145400,31920567,930,930,930,930,10
|
|
20241028,145300,31911267,932,932,932,932,0
|
|
20241028,145200,31911267,932,932,932,932,0
|
|
20241028,145100,31911267,932,932,932,932,0
|
|
20241028,145000,31911267,932,932,932,932,0
|
|
20241028,144900,31911267,932,932,932,932,0
|
|
20241028,144800,31911267,932,932,932,932,0
|
|
20241028,144700,31911267,932,932,932,932,0
|
|
20241028,144600,31911267,932,932,932,932,0
|
|
20241028,144500,31911267,932,932,932,932,1
|
|
20241028,144400,31910335,923,923,923,923,1
|
|
20241028,144300,31909412,923,923,923,923,0
|
|
20241028,144200,31909412,923,923,923,923,0
|
|
20241028,144100,31909412,923,923,923,923,0
|
|
20241028,144000,31909412,923,923,923,923,0
|
|
20241028,143900,31909412,923,923,923,923,0
|
|
20241028,143800,31909412,923,923,923,923,0
|
|
20241028,143700,31909412,923,923,923,923,0
|
|
20241028,143600,31909412,923,923,923,923,0
|
|
20241028,143500,31909412,923,923,923,923,0
|
|
20241028,143400,31909412,923,923,923,923,0
|
|
20241028,143300,31909412,923,923,923,923,0
|
|
20241028,143200,31909412,923,923,923,923,500
|
|
20241028,143100,31447912,921,921,921,921,0
|
|
20241028,143000,31447912,921,921,921,921,0
|
|
20241028,142900,31447912,921,921,921,921,0
|
|
20241028,142800,31447912,921,921,921,921,0
|
|
20241028,142700,31447912,921,921,921,921,0
|
|
20241028,142600,31447912,921,921,921,921,0
|
|
20241028,142500,31447912,921,921,921,921,0
|
|
20241028,142400,31447912,921,921,921,921,0
|
|
20241028,142300,31447912,921,921,921,921,0
|
|
20241028,142200,31447912,921,921,921,921,0
|
|
20241028,142100,31447912,921,921,921,921,0
|
|
20241028,142000,31447912,921,921,921,921,0
|
|
20241028,141900,31447912,921,930,930,921,316
|
|
20241028,141800,31155124,930,930,930,930,111
|
|
20241028,141700,31051894,934,934,934,934,0
|
|
20241028,141600,31051894,934,934,934,934,0
|
|
20241028,141500,31051894,934,934,934,934,0
|
|
20241028,141400,31051894,934,934,934,934,0
|
|
20241028,141300,31051894,934,934,934,934,0
|
|
20241028,141200,31051894,934,934,934,934,0
|
|
20241028,141100,31051894,934,934,934,934,0
|
|
20241028,141000,31051894,934,934,934,934,0
|
|
20241028,140900,31051894,934,934,934,934,0
|
|
20241028,140800,31051894,934,934,934,934,0
|
|
20241028,140700,31051894,934,934,934,934,0
|
|
20241028,140600,31051894,934,934,934,934,0
|
|
20241028,140500,31051894,934,934,934,934,2
|
|
20241028,140400,31050026,930,930,930,930,0
|
|
20241028,140300,31050026,930,930,930,930,0
|
|
20241028,140200,31050026,930,930,930,930,0
|
|
20241028,140100,31050026,930,930,930,930,0
|
|
20241028,140000,31050026,930,930,930,929,2730
|
|
20241028,135900,28511626,930,929,930,929,501
|
|
20241028,135800,28046196,930,930,930,930,0
|
|
20241028,135700,28046196,930,929,930,929,200
|
|
20241028,135600,27860362,929,926,929,926,1000
|
|
20241028,135500,26933178,922,922,922,922,0
|
|
20241028,135400,26933178,922,922,922,922,0
|
|
20241028,135300,26933178,922,922,922,922,0
|
|
20241028,135200,26933178,922,922,922,922,0
|
|
20241028,135100,26933178,922,922,922,922,0
|
|
20241028,135000,26933178,922,922,922,922,638
|
|
20241028,134900,26344942,922,922,922,922,0
|
|
20241028,134800,26344942,922,922,922,922,0
|
|
20241028,134700,26344942,922,922,922,922,0
|
|
20241028,134600,26344942,922,922,922,922,0
|
|
20241028,134500,26344942,922,922,922,922,105
|
|
20241028,134400,26248132,928,928,928,928,0
|
|
20241028,134300,26248132,928,928,928,928,0
|
|
20241028,134200,26248132,928,928,928,928,0
|
|
20241028,134100,26248132,928,928,928,928,0
|
|
20241028,134000,26248132,928,928,928,928,0
|
|
20241028,133900,26248132,928,928,928,928,0
|
|
20241028,133800,26248132,928,928,928,928,0
|
|
20241028,133700,26248132,928,928,928,928,5
|
|
20241028,133600,26243492,929,929,929,929,0
|
|
20241028,133500,26243492,929,929,929,929,1886
|
|
20241028,133400,24491398,929,929,929,929,50
|
|
20241028,133300,24444948,929,929,929,929,0
|
|
20241028,133200,24444948,929,929,929,929,668
|
|
20241028,133100,23824376,930,928,930,928,4326
|
|
20241028,133000,19804830,928,928,928,928,0
|
|
20241028,132900,19804830,928,928,928,928,0
|
|
20241028,132800,19804830,928,928,928,928,0
|
|
20241028,132700,19804830,928,928,928,928,0
|
|
20241028,132600,19804830,928,925,928,925,5
|
|
20241028,132500,19800200,922,922,922,922,0
|
|
20241028,132400,19800200,922,922,922,922,0
|
|
20241028,132300,19800200,922,922,922,922,0
|
|
20241028,132200,19800200,922,922,922,922,0
|
|
20241028,132100,19800200,922,922,922,922,0
|
|
20241028,132000,19800200,922,922,922,922,0
|
|
20241028,131900,19800200,922,922,922,922,646
|
|
20241028,131800,19204588,922,922,922,922,719
|
|
20241028,131700,18541670,921,921,921,921,0
|
|
20241028,131600,18541670,921,921,921,921,0
|
|
20241028,131500,18541670,921,921,921,921,0
|
|
20241028,131400,18541670,921,921,921,921,0
|
|
20241028,131300,18541670,921,921,921,921,0
|
|
20241028,131200,18541670,921,921,921,921,0
|
|
20241028,131100,18541670,921,921,921,921,0
|
|
20241028,131000,18541670,921,921,921,921,31
|
|
20241028,130900,18513119,921,921,921,921,274
|
|
20241028,130800,18260765,921,921,921,921,50
|
|
20241028,130700,18214715,919,919,919,919,0
|
|
20241028,130600,18214715,919,919,919,919,0
|
|
20241028,130500,18214715,919,919,919,919,0
|
|
20241028,130400,18214715,919,919,919,919,0
|
|
20241028,130300,18214715,919,919,919,919,0
|
|
20241028,130200,18214715,919,919,919,919,0
|
|
20241028,130100,18214715,919,919,919,919,0
|
|
20241028,130000,18214715,919,919,919,919,0
|
|
20241028,125900,18214715,919,919,919,919,0
|
|
20241028,125800,18214715,919,919,919,919,0
|
|
20241028,125700,18214715,919,919,919,919,0
|
|
20241028,125600,18214715,919,919,919,919,0
|
|
20241028,125500,18214715,919,919,919,919,0
|
|
20241028,125400,18214715,919,919,919,919,9
|
|
20241028,125300,18206444,918,918,918,918,0
|
|
20241028,125200,18206444,918,918,918,918,0
|
|
20241028,125100,18206444,918,918,918,918,0
|
|
20241028,125000,18206444,918,918,918,918,0
|
|
20241028,124900,18206444,918,918,918,918,0
|
|
20241028,124800,18206444,918,918,918,918,0
|
|
20241028,124700,18206444,918,918,918,918,0
|
|
20241028,124600,18206444,918,918,918,918,0
|
|
20241028,124500,18206444,918,918,918,918,0
|
|
20241028,124400,18206444,918,918,918,918,0
|
|
20241028,124300,18206444,918,918,918,918,0
|
|
20241028,124200,18206444,918,918,918,918,0
|
|
20241028,124100,18206444,918,918,918,918,0
|
|
20241028,124000,18206444,918,918,918,918,0
|
|
20241028,123900,18206444,918,918,918,918,0
|
|
20241028,123800,18206444,918,918,918,918,0
|
|
20241028,123700,18206444,918,918,918,918,0
|
|
20241028,123600,18206444,918,918,918,918,0
|
|
20241028,123500,18206444,918,918,918,918,0
|
|
20241028,123400,18206444,918,918,918,918,0
|
|
20241028,123300,18206444,918,918,918,918,0
|
|
20241028,123200,18206444,918,918,918,918,0
|
|
20241028,123100,18206444,918,919,919,918,40
|
|
20241028,123000,18169723,917,917,917,917,0
|
|
20241028,122900,18169723,917,917,917,917,0
|
|
20241028,122800,18169723,917,917,917,917,0
|
|
20241028,122700,18169723,917,917,917,917,0
|
|
20241028,122600,18169723,917,917,917,917,0
|
|
20241028,122500,18169723,917,917,917,917,0
|
|
20241028,122400,18169723,917,917,917,917,0
|
|
20241028,122300,18169723,917,917,917,917,0
|
|
20241028,122200,18169723,917,917,917,917,0
|
|
20241028,122100,18169723,917,917,920,917,1406
|
|
20241028,122000,16876668,917,917,917,917,0
|
|
20241028,121900,16876668,917,917,917,917,0
|
|
20241028,121800,16876668,917,917,917,917,30
|
|
20241028,121700,16849158,917,917,917,917,550
|
|
20241028,121600,16344808,917,917,917,917,100
|
|
20241028,121500,16253108,916,918,918,916,899
|
|
20241028,121400,15428754,917,917,917,917,0
|
|
20241028,121300,15428754,917,917,917,917,0
|
|
20241028,121200,15428754,917,917,917,917,0
|
|
20241028,121100,15428754,917,917,917,917,0
|
|
20241028,121000,15428754,917,918,918,917,28
|
|
20241028,120900,15403052,918,918,918,918,0
|
|
20241028,120800,15403052,918,918,918,918,0
|
|
20241028,120700,15403052,918,918,918,918,0
|
|
20241028,120600,15403052,918,918,918,918,0
|
|
20241028,120500,15403052,918,918,918,918,0
|
|
20241028,120400,15403052,918,918,918,918,0
|
|
20241028,120300,15403052,918,918,918,918,0
|
|
20241028,120200,15403052,918,918,918,918,0
|
|
20241028,120100,15403052,918,918,918,918,0
|
|
20241028,120000,15403052,918,918,918,918,0
|
|
20241028,115900,15403052,918,918,918,918,5
|
|
20241028,115800,15398462,918,918,918,918,0
|
|
20241028,115700,15398462,918,918,918,918,0
|
|
20241028,115600,15398462,918,918,918,918,0
|
|
20241028,115500,15398462,918,918,918,918,0
|
|
20241028,115400,15398462,918,918,918,918,0
|
|
20241028,115300,15398462,918,918,918,918,0
|
|
20241028,115200,15398462,918,918,918,918,0
|
|
20241028,115100,15398462,918,918,918,918,51
|
|
20241028,115000,15351644,918,918,918,918,28
|
|
20241028,114900,15325940,918,918,918,918,51
|
|
20241028,114800,15279122,920,920,920,920,0
|
|
20241028,114700,15279122,920,920,920,920,0
|
|
20241028,114600,15279122,920,920,920,920,0
|
|
20241028,114500,15279122,920,920,920,920,0
|
|
20241028,114400,15279122,920,920,920,920,0
|
|
20241028,114300,15279122,920,920,920,920,1
|
|
20241028,114200,15278202,916,916,916,916,0
|
|
20241028,114100,15278202,916,916,916,916,0
|
|
20241028,114000,15278202,916,916,916,916,0
|
|
20241028,113900,15278202,916,916,916,916,0
|
|
20241028,113800,15278202,916,917,917,916,77
|
|
20241028,113700,15207664,920,920,920,920,0
|
|
20241028,113600,15207664,920,920,920,920,0
|
|
20241028,113500,15207664,920,920,920,920,0
|
|
20241028,113400,15207664,920,920,920,920,0
|
|
20241028,113300,15207664,920,920,920,920,0
|
|
20241028,113200,15207664,920,920,920,920,0
|
|
20241028,113100,15207664,920,920,920,920,0
|
|
20241028,113000,15207664,920,920,920,920,0
|
|
20241028,112900,15207664,920,920,920,920,0
|
|
20241028,112800,15207664,920,920,920,920,0
|
|
20241028,112700,15207664,920,920,920,920,0
|
|
20241028,112600,15207664,920,920,920,920,0
|
|
20241028,112500,15207664,920,920,920,920,0
|
|
20241028,112400,15207664,920,920,920,920,1
|
|
20241028,112300,15206744,917,917,917,917,0
|
|
20241028,112200,15206744,917,917,917,917,0
|
|
20241028,112100,15206744,917,917,917,917,0
|
|
20241028,112000,15206744,917,917,917,917,0
|
|
20241028,111900,15206744,917,917,917,917,0
|
|
20241028,111800,15206744,917,917,917,917,0
|
|
20241028,111700,15206744,917,917,917,917,0
|
|
20241028,111600,15206744,917,917,917,917,0
|
|
20241028,111500,15206744,917,917,917,917,2411
|
|
20241028,111400,12995857,917,917,917,917,0
|
|
20241028,111300,12995857,917,917,917,917,0
|
|
20241028,111200,12995857,917,919,919,917,500
|
|
20241028,111100,12536785,919,919,919,919,0
|
|
20241028,111000,12536785,919,919,919,919,0
|
|
20241028,110900,12536785,919,919,919,919,0
|
|
20241028,110800,12536785,919,919,919,919,0
|
|
20241028,110700,12536785,919,919,919,919,0
|
|
20241028,110600,12536785,919,919,919,919,0
|
|
20241028,110500,12536785,919,919,919,919,0
|
|
20241028,110400,12536785,919,919,919,919,0
|
|
20241028,110300,12536785,919,919,919,919,0
|
|
20241028,110200,12536785,919,919,919,919,0
|
|
20241028,110100,12536785,919,919,919,919,1
|
|
20241028,110000,12535866,919,919,919,919,0
|
|
20241028,105900,12535866,919,919,919,919,0
|
|
20241028,105800,12535866,919,919,919,919,0
|
|
20241028,105700,12535866,919,919,919,919,0
|
|
20241028,105600,12535866,919,919,919,919,0
|
|
20241028,105500,12535866,919,919,919,919,0
|
|
20241028,105400,12535866,919,919,919,919,0
|
|
20241028,105300,12535866,919,919,919,919,0
|
|
20241028,105200,12535866,919,919,919,919,0
|
|
20241028,105100,12535866,919,919,919,919,0
|
|
20241028,105000,12535866,919,919,919,919,23
|
|
20241028,104900,12514729,922,922,922,922,0
|
|
20241028,104800,12514729,922,922,922,922,0
|
|
20241028,104700,12514729,922,922,922,922,0
|
|
20241028,104600,12514729,922,922,922,922,0
|
|
20241028,104500,12514729,922,922,922,922,0
|
|
20241028,104400,12514729,922,922,922,922,0
|
|
20241028,104300,12514729,922,922,922,922,0
|
|
20241028,104200,12514729,922,922,922,922,0
|
|
20241028,104100,12514729,922,922,922,922,0
|
|
20241028,104000,12514729,922,922,922,922,0
|
|
20241028,103900,12514729,922,922,922,922,1
|
|
20241028,103800,12513807,921,921,921,921,0
|
|
20241028,103700,12513807,921,921,921,921,0
|
|
20241028,103600,12513807,921,921,921,921,0
|
|
20241028,103500,12513807,921,921,921,921,0
|
|
20241028,103400,12513807,921,921,921,921,0
|
|
20241028,103300,12513807,921,921,921,921,0
|
|
20241028,103200,12513807,921,921,921,921,0
|
|
20241028,103100,12513807,921,921,921,920,6
|
|
20241028,103000,12508285,920,920,920,920,1
|
|
20241028,102900,12507365,920,920,920,920,0
|
|
20241028,102800,12507365,920,920,920,920,0
|
|
20241028,102700,12507365,920,920,920,920,0
|
|
20241028,102600,12507365,920,920,920,920,0
|
|
20241028,102500,12507365,920,920,920,920,0
|
|
20241028,102400,12507365,920,920,920,920,0
|
|
20241028,102300,12507365,920,920,920,920,41
|
|
20241028,102200,12469645,919,919,919,919,0
|
|
20241028,102100,12469645,919,919,919,919,0
|
|
20241028,102000,12469645,919,919,919,919,0
|
|
20241028,101900,12469645,919,919,919,919,0
|
|
20241028,101800,12469645,919,919,919,919,0
|
|
20241028,101700,12469645,919,919,919,919,0
|
|
20241028,101600,12469645,919,919,919,919,0
|
|
20241028,101500,12469645,919,919,919,919,10
|
|
20241028,101400,12460455,920,920,920,920,0
|
|
20241028,101300,12460455,920,920,920,920,0
|
|
20241028,101200,12460455,920,920,920,920,0
|
|
20241028,101100,12460455,920,920,920,920,0
|
|
20241028,101000,12460455,920,920,920,920,0
|
|
20241028,100900,12460455,920,920,920,920,0
|
|
20241028,100800,12460455,920,920,920,920,1
|
|
20241028,100700,12459535,924,924,924,924,0
|
|
20241028,100600,12459535,924,924,924,924,0
|
|
20241028,100500,12459535,924,924,924,924,1
|
|
20241028,100400,12458611,917,917,917,917,0
|
|
20241028,100300,12458611,917,917,917,917,0
|
|
20241028,100200,12458611,917,917,917,917,0
|
|
20241028,100100,12458611,917,918,919,917,2428
|
|
20241028,100000,10229511,920,920,920,920,0
|
|
20241028,095900,10229511,920,923,923,920,3950
|
|
20241028,095800,6595508,924,924,924,924,571
|
|
20241028,095700,6067904,926,926,926,926,0
|
|
20241028,095600,6067904,926,926,926,926,0
|
|
20241028,095500,6067904,926,926,926,926,0
|
|
20241028,095400,6067904,926,926,926,926,4
|
|
20241028,095300,6064200,926,926,926,926,0
|
|
20241028,095200,6064200,926,926,926,926,0
|
|
20241028,095100,6064200,926,926,926,926,0
|
|
20241028,095000,6064200,926,926,926,926,0
|
|
20241028,094900,6064200,926,928,928,926,11
|
|
20241028,094800,6053994,928,928,928,928,0
|
|
20241028,094700,6053994,928,928,929,928,539
|
|
20241028,094600,5553801,928,928,928,928,1
|
|
20241028,094500,5552873,928,928,928,928,10
|
|
20241028,094400,5543593,924,924,924,924,0
|
|
20241028,094300,5543593,924,924,924,924,1
|
|
20241028,094200,5542669,929,929,929,929,0
|
|
20241028,094100,5542669,929,929,929,929,0
|
|
20241028,094000,5542669,929,929,929,929,0
|
|
20241028,093900,5542669,929,929,929,929,30
|
|
20241028,093800,5514799,929,929,929,929,0
|
|
20241028,093700,5514799,929,929,929,929,0
|
|
20241028,093600,5514799,929,929,929,929,0
|
|
20241028,093500,5514799,929,929,929,929,6
|
|
20241028,093400,5509225,924,924,924,924,0
|
|
20241028,093300,5509225,924,924,924,924,0
|
|
20241028,093200,5509225,924,924,924,924,74
|
|
20241028,093100,5440849,929,929,929,929,1
|
|
20241028,093000,5439920,929,929,929,929,0
|
|
20241028,092900,5439920,929,929,929,929,200
|
|
20241028,092800,5254120,929,929,929,929,0
|
|
20241028,092700,5254120,929,929,929,929,0
|
|
20241028,092600,5254120,929,929,929,929,0
|
|
20241028,092500,5254120,929,929,929,929,0
|
|
20241028,092400,5254120,929,929,929,929,1
|
|
20241028,092300,5253191,929,928,929,927,538
|
|
20241028,092200,4754258,927,921,927,921,513
|
|
20241028,092100,4279108,918,925,925,918,617
|
|
20241028,092000,3708976,921,921,921,921,0
|
|
20241028,091900,3708976,921,921,921,921,0
|
|
20241028,091800,3708976,921,921,921,921,2000
|
|
20241028,091700,1866976,925,925,925,925,0
|
|
20241028,091600,1866976,925,925,925,925,1
|
|
20241028,091500,1866051,924,924,924,924,28
|
|
20241028,091400,1840179,924,924,924,924,0
|
|
20241028,091300,1840179,924,924,924,924,1
|
|
20241028,091200,1839255,918,918,918,918,0
|
|
20241028,091100,1839255,918,918,918,918,0
|
|
20241028,091000,1839255,918,920,920,918,1000
|
|
20241028,090900,921224,920,920,920,920,1
|
|
20241028,090800,920304,925,925,925,925,3
|
|
20241028,090700,917529,926,926,926,926,0
|
|
20241028,090600,917529,926,926,926,926,0
|
|
20241028,090500,917529,926,926,926,926,0
|
|
20241028,090400,917529,926,926,926,926,0
|
|
20241028,090300,917529,926,926,926,926,54
|
|
20241028,090200,867525,925,925,925,925,0
|
|
20241028,090100,867525,925,925,925,925,524
|
|
20241028,090000,382825,920,915,920,915,418
|