729 lines
31 KiB
CSV
729 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,210600,99411361,929,929,929,929,2881
|
|
20241031,210500,99411361,929,929,929,929,0
|
|
20241031,210400,99411361,929,929,929,929,0
|
|
20241031,210300,99411361,929,929,929,929,0
|
|
20241031,210200,99411361,929,929,929,929,0
|
|
20241031,210100,99411361,929,929,929,929,0
|
|
20241031,210000,99411361,929,929,929,929,0
|
|
20241031,205900,99411361,929,929,929,929,0
|
|
20241031,205800,99411361,929,929,929,929,0
|
|
20241031,205700,99411361,929,929,929,929,0
|
|
20241031,205600,99411361,929,929,929,929,0
|
|
20241031,205500,99411361,929,929,929,929,0
|
|
20241031,205400,99411361,929,929,929,929,0
|
|
20241031,205300,99411361,929,929,929,929,0
|
|
20241031,205200,99411361,929,929,929,929,0
|
|
20241031,205100,99411361,929,929,929,929,0
|
|
20241031,205000,99411361,929,929,929,929,0
|
|
20241031,204900,99411361,929,929,929,929,0
|
|
20241031,204800,99411361,929,929,929,929,0
|
|
20241031,204700,99411361,929,929,929,929,0
|
|
20241031,204600,99411361,929,929,929,929,0
|
|
20241031,204500,99411361,929,929,929,929,0
|
|
20241031,204400,99411361,929,929,929,929,0
|
|
20241031,204300,99411361,929,929,929,929,0
|
|
20241031,204200,99411361,929,929,929,929,0
|
|
20241031,204100,99411361,929,929,929,929,0
|
|
20241031,204000,99411361,929,929,929,929,0
|
|
20241031,203900,99411361,929,929,929,929,0
|
|
20241031,203800,99411361,929,929,929,929,0
|
|
20241031,203700,99411361,929,929,929,929,0
|
|
20241031,203600,99411361,929,929,929,929,2881
|
|
20241031,203500,99411361,929,929,929,929,0
|
|
20241031,203400,99411361,929,929,929,929,0
|
|
20241031,203300,99411361,929,929,929,929,0
|
|
20241031,203200,99411361,929,929,929,929,0
|
|
20241031,203100,99411361,929,929,929,929,0
|
|
20241031,203000,99411361,929,929,929,929,0
|
|
20241031,202900,99411361,929,929,929,929,0
|
|
20241031,202800,99411361,929,929,929,929,0
|
|
20241031,202700,99411361,929,929,929,929,0
|
|
20241031,202600,99411361,929,929,929,929,0
|
|
20241031,202500,99411361,929,929,929,929,0
|
|
20241031,202400,99411361,929,929,929,929,0
|
|
20241031,202300,99411361,929,929,929,929,0
|
|
20241031,202200,99411361,929,929,929,929,0
|
|
20241031,202100,99411361,929,929,929,929,0
|
|
20241031,202000,99411361,929,929,929,929,0
|
|
20241031,201900,99411361,929,929,929,929,0
|
|
20241031,201800,99411361,929,929,929,929,0
|
|
20241031,201700,99411361,929,929,929,929,0
|
|
20241031,201600,99411361,929,929,929,929,0
|
|
20241031,201500,99411361,929,929,929,929,0
|
|
20241031,201400,99411361,929,929,929,929,0
|
|
20241031,201300,99411361,929,929,929,929,0
|
|
20241031,201200,99411361,929,929,929,929,0
|
|
20241031,201100,99411361,929,929,929,929,0
|
|
20241031,201000,99411361,929,929,929,929,0
|
|
20241031,200900,99411361,929,929,929,929,0
|
|
20241031,200800,99411361,929,929,929,929,0
|
|
20241031,200700,99411361,929,929,929,929,0
|
|
20241031,200600,99411361,929,929,929,929,2881
|
|
20241031,200500,99411361,929,929,929,929,0
|
|
20241031,200400,99411361,929,929,929,929,0
|
|
20241031,200300,99411361,929,929,929,929,0
|
|
20241031,200200,99411361,929,929,929,929,0
|
|
20241031,200100,99411361,929,929,929,929,0
|
|
20241031,200000,99411361,929,929,929,929,0
|
|
20241031,195900,99411361,929,929,929,929,0
|
|
20241031,195800,99411361,929,929,929,929,0
|
|
20241031,195700,99411361,929,929,929,929,0
|
|
20241031,195600,99411361,929,929,929,929,0
|
|
20241031,195500,99411361,929,929,929,929,0
|
|
20241031,195400,99411361,929,929,929,929,0
|
|
20241031,195300,99411361,929,929,929,929,0
|
|
20241031,195200,99411361,929,929,929,929,0
|
|
20241031,195100,99411361,929,929,929,929,0
|
|
20241031,195000,99411361,929,929,929,929,0
|
|
20241031,194900,99411361,929,929,929,929,0
|
|
20241031,194800,99411361,929,929,929,929,0
|
|
20241031,194700,99411361,929,929,929,929,0
|
|
20241031,194600,99411361,929,929,929,929,0
|
|
20241031,194500,99411361,929,929,929,929,0
|
|
20241031,194400,99411361,929,929,929,929,0
|
|
20241031,194300,99411361,929,929,929,929,0
|
|
20241031,194200,99411361,929,929,929,929,0
|
|
20241031,194100,99411361,929,929,929,929,0
|
|
20241031,194000,99411361,929,929,929,929,0
|
|
20241031,193900,99411361,929,929,929,929,0
|
|
20241031,193800,99411361,929,929,929,929,0
|
|
20241031,193700,99411361,929,929,929,929,0
|
|
20241031,193600,99411361,929,929,929,929,2881
|
|
20241031,193500,99411361,929,929,929,929,0
|
|
20241031,193400,99411361,929,929,929,929,0
|
|
20241031,193300,99411361,929,929,929,929,0
|
|
20241031,193200,99411361,929,929,929,929,0
|
|
20241031,193100,99411361,929,929,929,929,0
|
|
20241031,193000,99411361,929,929,929,929,0
|
|
20241031,192900,99411361,929,929,929,929,0
|
|
20241031,192800,99411361,929,929,929,929,0
|
|
20241031,192700,99411361,929,929,929,929,0
|
|
20241031,192600,99411361,929,929,929,929,0
|
|
20241031,192500,99411361,929,929,929,929,0
|
|
20241031,192400,99411361,929,929,929,929,0
|
|
20241031,192300,99411361,929,929,929,929,0
|
|
20241031,192200,99411361,929,929,929,929,0
|
|
20241031,192100,99411361,929,929,929,929,0
|
|
20241031,192000,99411361,929,929,929,929,0
|
|
20241031,191900,99411361,929,929,929,929,0
|
|
20241031,191800,99411361,929,929,929,929,0
|
|
20241031,191700,99411361,929,929,929,929,0
|
|
20241031,191600,99411361,929,929,929,929,0
|
|
20241031,191500,99411361,929,929,929,929,0
|
|
20241031,191400,99411361,929,929,929,929,0
|
|
20241031,191300,99411361,929,929,929,929,0
|
|
20241031,191200,99411361,929,929,929,929,0
|
|
20241031,191100,99411361,929,929,929,929,0
|
|
20241031,191000,99411361,929,929,929,929,0
|
|
20241031,190900,99411361,929,929,929,929,0
|
|
20241031,190800,99411361,929,929,929,929,0
|
|
20241031,190700,99411361,929,929,929,929,0
|
|
20241031,190600,99411361,929,929,929,929,2881
|
|
20241031,190500,99411361,929,929,929,929,0
|
|
20241031,190400,99411361,929,929,929,929,0
|
|
20241031,190300,99411361,929,929,929,929,0
|
|
20241031,190200,99411361,929,929,929,929,0
|
|
20241031,190100,99411361,929,929,929,929,0
|
|
20241031,190000,99411361,929,929,929,929,0
|
|
20241031,185900,99411361,929,929,929,929,0
|
|
20241031,185800,99411361,929,929,929,929,0
|
|
20241031,185700,99411361,929,929,929,929,0
|
|
20241031,185600,99411361,929,929,929,929,0
|
|
20241031,185500,99411361,929,929,929,929,0
|
|
20241031,185400,99411361,929,929,929,929,0
|
|
20241031,185300,99411361,929,929,929,929,0
|
|
20241031,185200,99411361,929,929,929,929,0
|
|
20241031,185100,99411361,929,929,929,929,0
|
|
20241031,185000,99411361,929,929,929,929,0
|
|
20241031,184900,99411361,929,929,929,929,0
|
|
20241031,184800,99411361,929,929,929,929,0
|
|
20241031,184700,99411361,929,929,929,929,0
|
|
20241031,184600,99411361,929,929,929,929,0
|
|
20241031,184500,99411361,929,929,929,929,0
|
|
20241031,184400,99411361,929,929,929,929,0
|
|
20241031,184300,99411361,929,929,929,929,0
|
|
20241031,184200,99411361,929,929,929,929,0
|
|
20241031,184100,99411361,929,929,929,929,0
|
|
20241031,184000,99411361,929,929,929,929,0
|
|
20241031,183900,99411361,929,929,929,929,0
|
|
20241031,183800,99411361,929,929,929,929,0
|
|
20241031,183700,99411361,929,929,929,929,0
|
|
20241031,183600,99411361,929,929,929,929,2881
|
|
20241031,183500,99411361,929,929,929,929,0
|
|
20241031,183400,99411361,929,929,929,929,0
|
|
20241031,183300,99411361,929,929,929,929,0
|
|
20241031,183200,99411361,929,929,929,929,0
|
|
20241031,183100,99411361,929,929,929,929,0
|
|
20241031,183000,99411361,929,929,929,929,0
|
|
20241031,182900,99411361,929,929,929,929,0
|
|
20241031,182800,99411361,929,929,929,929,0
|
|
20241031,182700,99411361,929,929,929,929,0
|
|
20241031,182600,99411361,929,929,929,929,0
|
|
20241031,182500,99411361,929,929,929,929,0
|
|
20241031,182400,99411361,929,929,929,929,0
|
|
20241031,182300,99411361,929,929,929,929,0
|
|
20241031,182200,99411361,929,929,929,929,0
|
|
20241031,182100,99411361,929,929,929,929,0
|
|
20241031,182000,99411361,929,929,929,929,0
|
|
20241031,181900,99411361,929,929,929,929,0
|
|
20241031,181800,99411361,929,929,929,929,0
|
|
20241031,181700,99411361,929,929,929,929,0
|
|
20241031,181600,99411361,929,929,929,929,0
|
|
20241031,181500,99411361,929,929,929,929,0
|
|
20241031,181400,99411361,929,929,929,929,0
|
|
20241031,181300,99411361,929,929,929,929,0
|
|
20241031,181200,99411361,929,929,929,929,0
|
|
20241031,181100,99411361,929,929,929,929,0
|
|
20241031,181000,99411361,929,929,929,929,0
|
|
20241031,180900,99411361,929,929,929,929,0
|
|
20241031,180800,99411361,929,929,929,929,0
|
|
20241031,180700,99411361,929,929,929,929,0
|
|
20241031,180600,99411361,929,929,929,929,2881
|
|
20241031,180500,99411361,929,929,929,929,0
|
|
20241031,180400,99411361,929,929,929,929,0
|
|
20241031,180300,99411361,929,929,929,929,0
|
|
20241031,180200,99411361,929,929,929,929,0
|
|
20241031,180100,99411361,929,929,929,929,0
|
|
20241031,180000,99411361,929,929,929,929,0
|
|
20241031,175900,99411361,929,929,929,929,0
|
|
20241031,175800,99411361,929,929,929,929,0
|
|
20241031,175700,99411361,929,929,929,929,0
|
|
20241031,175600,99411361,929,929,929,929,0
|
|
20241031,175500,99411361,929,929,929,929,0
|
|
20241031,175400,99411361,929,929,929,929,0
|
|
20241031,175300,99411361,929,929,929,929,0
|
|
20241031,175200,99411361,929,929,929,929,0
|
|
20241031,175100,99411361,929,929,929,929,0
|
|
20241031,175000,99411361,929,929,929,929,0
|
|
20241031,174900,99411361,929,929,929,929,0
|
|
20241031,174800,99411361,929,929,929,929,0
|
|
20241031,174700,99411361,929,929,929,929,0
|
|
20241031,174600,99411361,929,929,929,929,0
|
|
20241031,174500,99411361,929,929,929,929,0
|
|
20241031,174400,99411361,929,929,929,929,0
|
|
20241031,174300,99411361,929,929,929,929,0
|
|
20241031,174200,99411361,929,929,929,929,0
|
|
20241031,174100,99411361,929,929,929,929,0
|
|
20241031,174000,99411361,929,929,929,929,0
|
|
20241031,173900,99411361,929,929,929,929,0
|
|
20241031,173800,99411361,929,929,929,929,0
|
|
20241031,173700,99411361,929,929,929,929,0
|
|
20241031,173600,99411361,929,929,929,929,2881
|
|
20241031,173500,99411361,929,929,929,929,0
|
|
20241031,173400,99411361,929,929,929,929,0
|
|
20241031,173300,99411361,929,929,929,929,0
|
|
20241031,173200,99411361,929,929,929,929,0
|
|
20241031,173100,99411361,929,929,929,929,0
|
|
20241031,173000,99411361,929,929,929,929,0
|
|
20241031,172900,99411361,929,929,929,929,0
|
|
20241031,172800,99411361,929,929,929,929,0
|
|
20241031,172700,99411361,929,929,929,929,0
|
|
20241031,172600,99411361,929,929,929,929,0
|
|
20241031,172500,99411361,929,929,929,929,0
|
|
20241031,172400,99411361,929,929,929,929,0
|
|
20241031,172300,99411361,929,929,929,929,0
|
|
20241031,172200,99411361,929,929,929,929,0
|
|
20241031,172100,99411361,929,929,929,929,0
|
|
20241031,172000,99411361,929,929,929,929,0
|
|
20241031,171900,99411361,929,929,929,929,0
|
|
20241031,171800,99411361,929,929,929,929,0
|
|
20241031,171700,99411361,929,929,929,929,0
|
|
20241031,171600,99411361,929,929,929,929,0
|
|
20241031,171500,99411361,929,929,929,929,0
|
|
20241031,171400,99411361,929,929,929,929,0
|
|
20241031,171300,99411361,929,929,929,929,0
|
|
20241031,171200,99411361,929,929,929,929,0
|
|
20241031,171100,99411361,929,929,929,929,0
|
|
20241031,171000,99411361,929,929,929,929,0
|
|
20241031,170900,99411361,929,929,929,929,0
|
|
20241031,170800,99411361,929,929,929,929,0
|
|
20241031,170700,99411361,929,929,929,929,0
|
|
20241031,170600,99411361,929,929,929,929,2881
|
|
20241031,170500,99411361,929,929,929,929,0
|
|
20241031,170400,99411361,929,929,929,929,0
|
|
20241031,170300,99411361,929,929,929,929,0
|
|
20241031,170200,99411361,929,929,929,929,0
|
|
20241031,170100,99411361,929,929,929,929,0
|
|
20241031,170000,99411361,929,929,929,929,0
|
|
20241031,165900,99411361,929,929,929,929,0
|
|
20241031,165800,99411361,929,929,929,929,0
|
|
20241031,165700,99411361,929,929,929,929,0
|
|
20241031,165600,99411361,929,929,929,929,0
|
|
20241031,165500,99411361,929,929,929,929,0
|
|
20241031,165400,99411361,929,929,929,929,0
|
|
20241031,165300,99411361,929,929,929,929,0
|
|
20241031,165200,99411361,929,929,929,929,0
|
|
20241031,165100,99411361,929,929,929,929,0
|
|
20241031,165000,99411361,929,929,929,929,0
|
|
20241031,164900,99411361,929,929,929,929,0
|
|
20241031,164800,99411361,929,929,929,929,0
|
|
20241031,164700,99411361,929,929,929,929,0
|
|
20241031,164600,99411361,929,929,929,929,0
|
|
20241031,164500,99411361,929,929,929,929,0
|
|
20241031,164400,99411361,929,929,929,929,0
|
|
20241031,164300,99411361,929,929,929,929,0
|
|
20241031,164200,99411361,929,929,929,929,0
|
|
20241031,164100,99411361,929,929,929,929,0
|
|
20241031,164000,99411361,929,929,929,929,0
|
|
20241031,163900,99411361,929,929,929,929,0
|
|
20241031,163800,99411361,929,929,929,929,0
|
|
20241031,163700,99411361,929,929,929,929,0
|
|
20241031,163600,99411361,929,929,929,929,2881
|
|
20241031,163500,99411361,929,929,929,929,0
|
|
20241031,163400,99411361,929,929,929,929,0
|
|
20241031,163300,99411361,929,929,929,929,0
|
|
20241031,163200,99411361,929,929,929,929,0
|
|
20241031,163100,99411361,929,929,929,929,0
|
|
20241031,163000,99411361,929,929,929,929,0
|
|
20241031,162900,99411361,929,929,929,929,0
|
|
20241031,162800,99411361,929,929,929,929,0
|
|
20241031,162700,99411361,929,929,929,929,0
|
|
20241031,162600,99411361,929,929,929,929,0
|
|
20241031,162500,99411361,929,929,929,929,0
|
|
20241031,162400,99411361,929,929,929,929,0
|
|
20241031,162300,99411361,929,929,929,929,0
|
|
20241031,162200,99411361,929,929,929,929,0
|
|
20241031,162100,99411361,929,929,929,929,0
|
|
20241031,162000,99411361,929,929,929,929,0
|
|
20241031,161900,99411361,929,929,929,929,0
|
|
20241031,161800,99411361,929,929,929,929,0
|
|
20241031,161700,99411361,929,929,929,929,0
|
|
20241031,161600,99411361,929,929,929,929,0
|
|
20241031,161500,99411361,929,929,929,929,0
|
|
20241031,161400,99411361,929,929,929,929,0
|
|
20241031,161300,99411361,929,929,929,929,0
|
|
20241031,161200,99411361,929,929,929,929,0
|
|
20241031,161100,99411361,929,929,929,929,0
|
|
20241031,161000,99411361,929,929,929,929,0
|
|
20241031,160900,99411361,929,929,929,929,0
|
|
20241031,160800,99411361,929,929,929,929,0
|
|
20241031,160700,99411361,929,929,929,929,0
|
|
20241031,160600,99411361,929,929,929,929,2881
|
|
20241031,160500,99411361,929,929,929,929,0
|
|
20241031,160400,99411361,929,929,929,929,0
|
|
20241031,160300,99411361,929,929,929,929,0
|
|
20241031,160200,99411361,929,929,929,929,0
|
|
20241031,160100,99411361,929,929,929,929,0
|
|
20241031,160000,99411361,929,929,929,929,0
|
|
20241031,155900,99411361,929,929,929,929,0
|
|
20241031,155800,99411361,929,929,929,929,0
|
|
20241031,155700,99411361,929,929,929,929,0
|
|
20241031,155600,99411361,929,929,929,929,0
|
|
20241031,155500,99411361,929,929,929,929,0
|
|
20241031,155400,99411361,929,929,929,929,0
|
|
20241031,155300,99411361,929,929,929,929,0
|
|
20241031,155200,99411361,929,929,929,929,0
|
|
20241031,155100,99411361,929,929,929,929,0
|
|
20241031,155000,99411361,929,929,929,929,0
|
|
20241031,154900,99411361,929,929,929,929,0
|
|
20241031,154800,99411361,929,929,929,929,0
|
|
20241031,154700,99411361,929,929,929,929,0
|
|
20241031,154600,99411361,929,929,929,929,0
|
|
20241031,154500,99411361,929,929,929,929,0
|
|
20241031,154400,99411361,929,929,929,929,0
|
|
20241031,154300,99411361,929,929,929,929,0
|
|
20241031,154200,99411361,929,929,929,929,0
|
|
20241031,154100,99411361,929,929,929,929,0
|
|
20241031,154000,99411361,929,929,929,929,0
|
|
20241031,153900,99411361,929,929,929,929,0
|
|
20241031,153800,99411361,929,929,929,929,0
|
|
20241031,153700,99411361,929,929,929,929,0
|
|
20241031,153600,99411361,929,929,929,929,2881
|
|
20241031,153500,99411361,929,929,929,929,0
|
|
20241031,153400,99411361,929,929,929,929,0
|
|
20241031,153300,99411361,929,929,929,929,0
|
|
20241031,153200,99411361,929,929,929,929,0
|
|
20241031,153100,99411361,929,929,929,929,0
|
|
20241031,153000,99411361,929,929,929,929,2881
|
|
20241031,152900,96734912,939,939,939,939,0
|
|
20241031,152800,96734912,939,939,939,939,0
|
|
20241031,152700,96734912,939,939,939,939,0
|
|
20241031,152600,96734912,939,939,939,939,0
|
|
20241031,152500,96734912,939,939,939,939,0
|
|
20241031,152400,96734912,939,939,939,939,0
|
|
20241031,152300,96734912,939,939,939,939,0
|
|
20241031,152200,96734912,939,939,939,939,0
|
|
20241031,152100,96734912,939,939,939,939,0
|
|
20241031,152000,96734912,939,939,939,939,0
|
|
20241031,151900,96734912,939,939,939,928,2819
|
|
20241031,151800,94112835,939,928,939,928,549
|
|
20241031,151700,93597469,928,933,939,926,3823
|
|
20241031,151600,90042927,934,935,935,934,40
|
|
20241031,151500,90005562,940,940,940,940,0
|
|
20241031,151400,90005562,940,940,940,940,0
|
|
20241031,151300,90005562,940,940,940,940,0
|
|
20241031,151200,90005562,940,940,940,940,40
|
|
20241031,151100,89967962,940,940,940,940,0
|
|
20241031,151000,89967962,940,940,940,940,0
|
|
20241031,150900,89967962,940,940,940,940,48
|
|
20241031,150800,89922842,940,940,940,940,0
|
|
20241031,150700,89922842,940,940,940,940,0
|
|
20241031,150600,89922842,940,940,940,940,0
|
|
20241031,150500,89922842,940,940,940,940,100
|
|
20241031,150400,89828842,940,940,940,940,0
|
|
20241031,150300,89828842,940,940,940,940,0
|
|
20241031,150200,89828842,940,940,940,940,301
|
|
20241031,150100,89545902,943,943,943,943,0
|
|
20241031,150000,89545902,943,943,943,943,0
|
|
20241031,145900,89545902,943,943,943,943,0
|
|
20241031,145800,89545902,943,943,943,943,0
|
|
20241031,145700,89545902,943,940,943,940,651
|
|
20241031,145600,88932012,944,944,944,944,0
|
|
20241031,145500,88932012,944,944,944,944,0
|
|
20241031,145400,88932012,944,944,944,944,0
|
|
20241031,145300,88932012,944,944,944,944,677
|
|
20241031,145200,88292924,944,944,944,944,0
|
|
20241031,145100,88292924,944,944,944,944,10
|
|
20241031,145000,88283484,945,945,945,945,0
|
|
20241031,144900,88283484,945,945,945,945,744
|
|
20241031,144800,87580404,944,944,944,944,0
|
|
20241031,144700,87580404,944,944,944,944,229
|
|
20241031,144600,87364228,944,944,944,944,0
|
|
20241031,144500,87364228,944,944,944,944,0
|
|
20241031,144400,87364228,944,944,944,944,0
|
|
20241031,144300,87364228,944,944,944,944,650
|
|
20241031,144200,86750628,944,944,944,944,856
|
|
20241031,144100,85942564,944,944,944,944,0
|
|
20241031,144000,85942564,944,944,944,944,0
|
|
20241031,143900,85942564,944,944,944,944,0
|
|
20241031,143800,85942564,944,944,944,944,718
|
|
20241031,143700,85264772,944,944,944,944,0
|
|
20241031,143600,85264772,944,944,944,944,0
|
|
20241031,143500,85264772,944,943,944,943,502
|
|
20241031,143400,84791385,942,942,942,942,100
|
|
20241031,143300,84697185,941,940,941,940,650
|
|
20241031,143200,84086085,940,940,940,940,100
|
|
20241031,143100,83992085,940,940,940,940,0
|
|
20241031,143000,83992085,940,940,940,940,0
|
|
20241031,142900,83992085,940,939,940,939,1189
|
|
20241031,142800,82874825,940,940,940,940,0
|
|
20241031,142700,82874825,940,940,940,940,0
|
|
20241031,142600,82874825,940,940,940,940,0
|
|
20241031,142500,82874825,940,940,940,940,0
|
|
20241031,142400,82874825,940,940,940,940,0
|
|
20241031,142300,82874825,940,940,940,940,0
|
|
20241031,142200,82874825,940,940,940,940,300
|
|
20241031,142100,82592825,940,940,940,940,300
|
|
20241031,142000,82310825,940,940,940,940,200
|
|
20241031,141900,82122825,936,936,936,936,0
|
|
20241031,141800,82122825,936,936,936,936,700
|
|
20241031,141700,81467625,939,939,939,939,0
|
|
20241031,141600,81467625,939,938,939,938,2
|
|
20241031,141500,81465748,936,936,936,936,0
|
|
20241031,141400,81465748,936,936,936,936,0
|
|
20241031,141300,81465748,936,936,936,936,0
|
|
20241031,141200,81465748,936,936,936,936,0
|
|
20241031,141100,81465748,936,936,936,936,43
|
|
20241031,141000,81425500,936,936,936,936,199
|
|
20241031,140900,81239236,935,936,936,935,1770
|
|
20241031,140800,79582528,937,937,937,937,0
|
|
20241031,140700,79582528,937,937,937,937,0
|
|
20241031,140600,79582528,937,937,937,937,0
|
|
20241031,140500,79582528,937,937,937,937,0
|
|
20241031,140400,79582528,937,937,937,937,0
|
|
20241031,140300,79582528,937,937,937,937,0
|
|
20241031,140200,79582528,937,937,937,937,0
|
|
20241031,140100,79582528,937,937,937,937,0
|
|
20241031,140000,79582528,937,937,937,937,559
|
|
20241031,135900,79058745,939,939,939,939,0
|
|
20241031,135800,79058745,939,939,939,939,0
|
|
20241031,135700,79058745,939,939,939,939,0
|
|
20241031,135600,79058745,939,939,939,939,101
|
|
20241031,135500,78963906,938,938,938,938,0
|
|
20241031,135400,78963906,938,938,938,938,0
|
|
20241031,135300,78963906,938,938,938,938,2194
|
|
20241031,135200,76905934,938,938,938,938,500
|
|
20241031,135100,76436934,937,937,937,937,0
|
|
20241031,135000,76436934,937,937,937,937,0
|
|
20241031,134900,76436934,937,937,937,937,305
|
|
20241031,134800,76151149,937,937,937,937,0
|
|
20241031,134700,76151149,937,937,937,937,0
|
|
20241031,134600,76151149,937,937,937,937,0
|
|
20241031,134500,76151149,937,937,937,937,529
|
|
20241031,134400,75655476,937,937,937,937,0
|
|
20241031,134300,75655476,937,937,937,937,0
|
|
20241031,134200,75655476,937,937,937,937,0
|
|
20241031,134100,75655476,937,937,937,937,0
|
|
20241031,134000,75655476,937,937,937,937,0
|
|
20241031,133900,75655476,937,937,937,937,823
|
|
20241031,133800,74884325,937,937,937,937,0
|
|
20241031,133700,74884325,937,937,937,937,200
|
|
20241031,133600,74696925,937,937,937,937,200
|
|
20241031,133500,74509525,937,937,937,937,100
|
|
20241031,133400,74415825,937,937,937,937,100
|
|
20241031,133300,74322125,937,937,937,937,100
|
|
20241031,133200,74228425,937,937,937,937,0
|
|
20241031,133100,74228425,937,937,937,937,300
|
|
20241031,133000,73947325,937,937,937,937,0
|
|
20241031,132900,73947325,937,937,937,937,0
|
|
20241031,132800,73947325,937,937,937,937,0
|
|
20241031,132700,73947325,937,937,937,937,481
|
|
20241031,132600,73496628,938,938,938,938,0
|
|
20241031,132500,73496628,938,938,938,938,0
|
|
20241031,132400,73496628,938,938,938,938,0
|
|
20241031,132300,73496628,938,938,938,938,500
|
|
20241031,132200,73027628,939,939,939,939,0
|
|
20241031,132100,73027628,939,939,939,939,20
|
|
20241031,132000,73008848,938,938,938,938,60
|
|
20241031,131900,72952568,940,940,940,940,0
|
|
20241031,131800,72952568,940,940,940,940,0
|
|
20241031,131700,72952568,940,940,940,940,756
|
|
20241031,131600,72241928,939,939,939,939,88
|
|
20241031,131500,72159296,939,939,939,939,0
|
|
20241031,131400,72159296,939,939,939,939,230
|
|
20241031,131300,71943326,938,938,938,938,0
|
|
20241031,131200,71943326,938,938,938,938,192
|
|
20241031,131100,71763230,938,938,938,938,0
|
|
20241031,131000,71763230,938,938,938,938,296
|
|
20241031,130900,71485582,938,938,938,938,0
|
|
20241031,130800,71485582,938,938,938,938,0
|
|
20241031,130700,71485582,938,938,938,938,0
|
|
20241031,130600,71485582,938,938,938,938,0
|
|
20241031,130500,71485582,938,938,938,938,0
|
|
20241031,130400,71485582,938,938,938,938,0
|
|
20241031,130300,71485582,938,938,938,938,0
|
|
20241031,130200,71485582,938,938,938,938,967
|
|
20241031,130100,70578536,939,939,939,939,470
|
|
20241031,130000,70137206,932,932,932,932,0
|
|
20241031,125900,70137206,932,932,932,932,0
|
|
20241031,125800,70137206,932,928,932,928,65
|
|
20241031,125700,70076749,928,928,928,928,0
|
|
20241031,125600,70076749,928,928,928,928,0
|
|
20241031,125500,70076749,928,928,928,928,0
|
|
20241031,125400,70076749,928,928,928,928,0
|
|
20241031,125300,70076749,928,928,928,928,0
|
|
20241031,125200,70076749,928,927,928,927,730
|
|
20241031,125100,69399317,927,927,927,927,602
|
|
20241031,125000,68841263,924,924,924,924,161
|
|
20241031,124900,68692499,923,921,923,921,36408
|
|
20241031,124800,35124291,919,919,919,919,0
|
|
20241031,124700,35124291,919,919,919,919,0
|
|
20241031,124600,35124291,919,919,919,919,0
|
|
20241031,124500,35124291,919,919,919,919,0
|
|
20241031,124400,35124291,919,919,919,919,0
|
|
20241031,124300,35124291,919,919,919,919,0
|
|
20241031,124200,35124291,919,919,919,919,0
|
|
20241031,124100,35124291,919,919,919,919,0
|
|
20241031,124000,35124291,919,919,919,919,0
|
|
20241031,123900,35124291,919,919,919,919,0
|
|
20241031,123800,35124291,919,919,919,919,0
|
|
20241031,123700,35124291,919,919,919,919,0
|
|
20241031,123600,35124291,919,919,919,919,0
|
|
20241031,123500,35124291,919,919,919,919,0
|
|
20241031,123400,35124291,919,919,919,919,0
|
|
20241031,123300,35124291,919,919,919,919,0
|
|
20241031,123200,35124291,919,919,919,919,0
|
|
20241031,123100,35124291,919,919,919,919,0
|
|
20241031,123000,35124291,919,919,919,919,1
|
|
20241031,122900,35123372,919,919,919,919,0
|
|
20241031,122800,35123372,919,919,919,919,0
|
|
20241031,122700,35123372,919,919,919,919,0
|
|
20241031,122600,35123372,919,919,919,919,0
|
|
20241031,122500,35123372,919,919,919,919,0
|
|
20241031,122400,35123372,919,919,919,919,0
|
|
20241031,122300,35123372,919,919,919,919,0
|
|
20241031,122200,35123372,919,919,919,919,0
|
|
20241031,122100,35123372,919,919,919,919,2
|
|
20241031,122000,35121534,920,921,921,920,5
|
|
20241031,121900,35116932,921,921,921,921,0
|
|
20241031,121800,35116932,921,921,921,921,1
|
|
20241031,121700,35116011,922,922,922,922,0
|
|
20241031,121600,35116011,922,922,922,922,1
|
|
20241031,121500,35115089,916,916,916,916,175
|
|
20241031,121400,34954789,917,917,917,917,122
|
|
20241031,121300,34842915,918,922,922,918,483
|
|
20241031,121200,34399401,922,922,922,922,0
|
|
20241031,121100,34399401,922,922,922,922,0
|
|
20241031,121000,34399401,922,921,922,921,17
|
|
20241031,120900,34383743,921,921,921,921,0
|
|
20241031,120800,34383743,921,921,921,921,50
|
|
20241031,120700,34337693,921,921,921,921,697
|
|
20241031,120600,33695756,921,921,921,921,0
|
|
20241031,120500,33695756,921,921,921,921,0
|
|
20241031,120400,33695756,921,921,921,921,0
|
|
20241031,120300,33695756,921,921,921,921,100
|
|
20241031,120200,33603656,921,921,921,921,0
|
|
20241031,120100,33603656,921,921,921,921,596
|
|
20241031,120000,33054740,921,921,921,921,0
|
|
20241031,115900,33054740,921,921,921,921,0
|
|
20241031,115800,33054740,921,921,921,921,0
|
|
20241031,115700,33054740,921,921,921,921,0
|
|
20241031,115600,33054740,921,921,921,921,0
|
|
20241031,115500,33054740,921,921,921,921,0
|
|
20241031,115400,33054740,921,921,921,921,684
|
|
20241031,115300,32424776,921,921,921,921,0
|
|
20241031,115200,32424776,921,921,921,921,0
|
|
20241031,115100,32424776,921,921,921,921,0
|
|
20241031,115000,32424776,921,921,921,921,0
|
|
20241031,114900,32424776,921,921,921,921,0
|
|
20241031,114800,32424776,921,921,921,921,0
|
|
20241031,114700,32424776,921,921,921,921,793
|
|
20241031,114600,31694423,921,921,921,921,2
|
|
20241031,114500,31692581,921,921,921,921,0
|
|
20241031,114400,31692581,921,921,921,921,0
|
|
20241031,114300,31692581,921,921,921,921,0
|
|
20241031,114200,31692581,921,921,921,921,524
|
|
20241031,114100,31209977,921,920,921,920,27
|
|
20241031,114000,31185117,921,921,921,921,0
|
|
20241031,113900,31185117,921,921,921,921,0
|
|
20241031,113800,31185117,921,921,921,921,0
|
|
20241031,113700,31185117,921,921,921,921,0
|
|
20241031,113600,31185117,921,921,921,921,0
|
|
20241031,113500,31185117,921,921,921,921,803
|
|
20241031,113400,30445554,920,920,920,920,0
|
|
20241031,113300,30445554,920,920,920,920,0
|
|
20241031,113200,30445554,920,920,920,920,0
|
|
20241031,113100,30445554,920,920,920,920,3
|
|
20241031,113000,30442794,921,921,921,921,0
|
|
20241031,112900,30442794,921,921,921,921,759
|
|
20241031,112800,29743755,915,915,915,915,0
|
|
20241031,112700,29743755,915,915,915,915,453
|
|
20241031,112600,29329260,921,921,921,921,1
|
|
20241031,112500,29328339,921,921,921,921,0
|
|
20241031,112400,29328339,921,921,921,921,0
|
|
20241031,112300,29328339,921,921,921,921,808
|
|
20241031,112200,28584171,921,921,921,921,0
|
|
20241031,112100,28584171,921,921,921,921,0
|
|
20241031,112000,28584171,921,921,921,921,0
|
|
20241031,111900,28584171,921,921,921,921,400
|
|
20241031,111800,28215771,921,921,921,921,1200
|
|
20241031,111700,27110571,921,921,921,921,200
|
|
20241031,111600,26926371,921,921,921,921,939
|
|
20241031,111500,26061552,921,921,921,921,847
|
|
20241031,111400,25281465,921,921,921,921,200
|
|
20241031,111300,25097265,921,921,921,921,0
|
|
20241031,111200,25097265,921,921,921,921,0
|
|
20241031,111100,25097265,921,921,921,921,703
|
|
20241031,111000,24449802,921,921,921,921,0
|
|
20241031,110900,24449802,921,921,921,921,0
|
|
20241031,110800,24449802,921,921,921,921,0
|
|
20241031,110700,24449802,921,921,921,921,0
|
|
20241031,110600,24449802,921,921,921,921,0
|
|
20241031,110500,24449802,921,921,921,921,904
|
|
20241031,110400,23617218,921,921,921,921,0
|
|
20241031,110300,23617218,921,921,921,921,0
|
|
20241031,110200,23617218,921,921,921,921,0
|
|
20241031,110100,23617218,921,921,921,921,936
|
|
20241031,110000,22755162,921,921,921,921,0
|
|
20241031,105900,22755162,921,921,921,921,0
|
|
20241031,105800,22755162,921,921,921,921,575
|
|
20241031,105700,22225587,921,921,921,921,46
|
|
20241031,105600,22183221,921,921,921,921,0
|
|
20241031,105500,22183221,921,921,921,921,2
|
|
20241031,105400,22181379,921,921,921,921,10
|
|
20241031,105300,22172169,921,921,921,921,841
|
|
20241031,105200,21397608,921,921,921,921,0
|
|
20241031,105100,21397608,921,921,921,921,0
|
|
20241031,105000,21397608,921,921,921,921,0
|
|
20241031,104900,21397608,921,921,921,921,0
|
|
20241031,104800,21397608,921,921,921,921,887
|
|
20241031,104700,20580681,921,921,921,921,0
|
|
20241031,104600,20580681,921,921,921,921,0
|
|
20241031,104500,20580681,921,921,921,921,480
|
|
20241031,104400,20138601,921,921,921,921,545
|
|
20241031,104300,19636656,920,920,920,920,0
|
|
20241031,104200,19636656,920,920,920,920,0
|
|
20241031,104100,19636656,920,920,920,920,0
|
|
20241031,104000,19636656,920,920,920,920,758
|
|
20241031,103900,18939296,920,920,920,920,0
|
|
20241031,103800,18939296,920,920,920,920,7
|
|
20241031,103700,18932856,920,920,920,920,664
|
|
20241031,103600,18321976,920,920,920,920,189
|
|
20241031,103500,18148096,920,920,920,920,100
|
|
20241031,103400,18056096,920,920,920,920,0
|
|
20241031,103300,18056096,920,920,920,920,0
|
|
20241031,103200,18056096,920,920,920,920,0
|
|
20241031,103100,18056096,920,920,920,920,933
|
|
20241031,103000,17197736,920,920,920,920,0
|
|
20241031,102900,17197736,920,917,920,917,512
|
|
20241031,102800,16726963,917,917,917,917,0
|
|
20241031,102700,16726963,917,917,917,917,0
|
|
20241031,102600,16726963,917,917,917,917,10
|
|
20241031,102500,16717793,917,917,917,917,0
|
|
20241031,102400,16717793,917,917,917,917,782
|
|
20241031,102300,16000699,912,912,912,912,0
|
|
20241031,102200,16000699,912,912,912,912,0
|
|
20241031,102100,16000699,912,912,912,912,20
|
|
20241031,102000,15982459,912,912,912,912,0
|
|
20241031,101900,15982459,912,913,913,912,1000
|
|
20241031,101800,15070409,917,917,917,917,298
|
|
20241031,101700,14797143,913,913,913,913,0
|
|
20241031,101600,14797143,913,913,913,913,221
|
|
20241031,101500,14595370,917,917,917,917,0
|
|
20241031,101400,14595370,917,917,917,917,0
|
|
20241031,101300,14595370,917,917,917,917,2
|
|
20241031,101200,14593536,913,913,913,913,1120
|
|
20241031,101100,13570976,913,913,913,913,204
|
|
20241031,101000,13384724,913,913,913,913,0
|
|
20241031,100900,13384724,913,915,917,912,5206
|
|
20241031,100800,8628898,920,920,920,920,0
|
|
20241031,100700,8628898,920,920,920,920,0
|
|
20241031,100600,8628898,920,920,920,920,0
|
|
20241031,100500,8628898,920,920,920,920,0
|
|
20241031,100400,8628898,920,920,920,920,1
|
|
20241031,100300,8627978,914,914,914,914,200
|
|
20241031,100200,8445178,915,915,915,915,0
|
|
20241031,100100,8445178,915,915,915,915,0
|
|
20241031,100000,8445178,915,915,915,915,0
|
|
20241031,095900,8445178,915,916,916,915,70
|
|
20241031,095800,8381098,922,922,922,922,0
|
|
20241031,095700,8381098,922,922,922,922,0
|
|
20241031,095600,8381098,922,922,922,922,0
|
|
20241031,095500,8381098,922,922,922,922,0
|
|
20241031,095400,8381098,922,922,922,922,0
|
|
20241031,095300,8381098,922,922,922,922,0
|
|
20241031,095200,8381098,922,922,922,922,0
|
|
20241031,095100,8381098,922,922,922,922,0
|
|
20241031,095000,8381098,922,922,922,922,0
|
|
20241031,094900,8381098,922,922,922,922,0
|
|
20241031,094800,8381098,922,922,922,922,0
|
|
20241031,094700,8381098,922,922,922,922,0
|
|
20241031,094600,8381098,922,922,922,922,0
|
|
20241031,094500,8381098,922,922,922,922,30
|
|
20241031,094400,8353438,922,922,922,922,10
|
|
20241031,094300,8344218,922,922,922,922,15
|
|
20241031,094200,8330388,922,922,922,922,0
|
|
20241031,094100,8330388,922,914,922,914,34
|
|
20241031,094000,8299224,914,914,914,914,0
|
|
20241031,093900,8299224,914,914,914,914,3
|
|
20241031,093800,8296482,924,924,924,924,0
|
|
20241031,093700,8296482,924,924,924,924,0
|
|
20241031,093600,8296482,924,924,924,924,0
|
|
20241031,093500,8296482,924,924,924,924,0
|
|
20241031,093400,8296482,924,924,924,924,0
|
|
20241031,093300,8296482,924,924,924,924,0
|
|
20241031,093200,8296482,924,924,924,924,2
|
|
20241031,093100,8294634,917,917,917,917,0
|
|
20241031,093000,8294634,917,917,917,917,272
|
|
20241031,092900,8045210,917,917,917,917,0
|
|
20241031,092800,8045210,917,917,917,917,0
|
|
20241031,092700,8045210,917,917,917,917,0
|
|
20241031,092600,8045210,917,917,917,917,0
|
|
20241031,092500,8045210,917,917,917,917,0
|
|
20241031,092400,8045210,917,917,917,917,0
|
|
20241031,092300,8045210,917,917,917,917,17
|
|
20241031,092200,8029621,917,917,917,917,20
|
|
20241031,092100,8011281,917,917,917,917,0
|
|
20241031,092000,8011281,917,917,917,917,0
|
|
20241031,091900,8011281,917,917,917,917,1
|
|
20241031,091800,8010364,912,917,917,912,4
|
|
20241031,091700,8006706,917,917,917,917,0
|
|
20241031,091600,8006706,917,917,917,917,0
|
|
20241031,091500,8006706,917,917,917,917,1
|
|
20241031,091400,8005789,913,913,913,913,0
|
|
20241031,091300,8005789,913,913,913,913,20
|
|
20241031,091200,7987529,913,913,913,913,0
|
|
20241031,091100,7987529,913,912,913,912,336
|
|
20241031,091000,7681060,913,913,913,913,157
|
|
20241031,090900,7537719,913,913,913,913,395
|
|
20241031,090800,7177084,913,913,913,913,3
|
|
20241031,090700,7174345,912,912,912,912,5
|
|
20241031,090600,7169785,917,912,917,912,511
|
|
20241031,090500,6703698,911,913,913,911,1374
|
|
20241031,090400,5451115,912,912,912,912,2162
|
|
20241031,090300,3479371,911,916,916,911,2181
|
|
20241031,090200,1490125,917,917,917,917,400
|
|
20241031,090100,1123325,917,917,917,917,155
|
|
20241031,090000,981190,917,917,917,917,1070
|