620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191700,63448067,953,953,953,953,222
|
|
20241007,191600,63448067,953,953,953,953,0
|
|
20241007,191500,63448067,953,953,953,953,0
|
|
20241007,191400,63448067,953,953,953,953,0
|
|
20241007,191300,63448067,953,953,953,953,0
|
|
20241007,191200,63448067,953,953,953,953,0
|
|
20241007,191100,63448067,953,953,953,953,0
|
|
20241007,191000,63448067,953,953,953,953,0
|
|
20241007,190900,63448067,953,953,953,953,0
|
|
20241007,190800,63448067,953,953,953,953,0
|
|
20241007,190700,63448067,953,953,953,953,0
|
|
20241007,190600,63448067,953,953,953,953,0
|
|
20241007,190500,63448067,953,953,953,953,0
|
|
20241007,190400,63448067,953,953,953,953,0
|
|
20241007,190300,63448067,953,953,953,953,0
|
|
20241007,190200,63448067,953,953,953,953,0
|
|
20241007,190100,63448067,953,953,953,953,0
|
|
20241007,190000,63448067,953,953,953,953,0
|
|
20241007,185900,63448067,953,953,953,953,0
|
|
20241007,185800,63448067,953,953,953,953,0
|
|
20241007,185700,63448067,953,953,953,953,0
|
|
20241007,185600,63448067,953,953,953,953,0
|
|
20241007,185500,63448067,953,953,953,953,0
|
|
20241007,185400,63448067,953,953,953,953,0
|
|
20241007,185300,63448067,953,953,953,953,0
|
|
20241007,185200,63448067,953,953,953,953,0
|
|
20241007,185100,63448067,953,953,953,953,0
|
|
20241007,185000,63448067,953,953,953,953,0
|
|
20241007,184900,63448067,953,953,953,953,0
|
|
20241007,184800,63448067,953,953,953,953,0
|
|
20241007,184700,63448067,953,953,953,953,222
|
|
20241007,184600,63448067,953,953,953,953,0
|
|
20241007,184500,63448067,953,953,953,953,0
|
|
20241007,184400,63448067,953,953,953,953,0
|
|
20241007,184300,63448067,953,953,953,953,0
|
|
20241007,184200,63448067,953,953,953,953,0
|
|
20241007,184100,63448067,953,953,953,953,0
|
|
20241007,184000,63448067,953,953,953,953,0
|
|
20241007,183900,63448067,953,953,953,953,0
|
|
20241007,183800,63448067,953,953,953,953,0
|
|
20241007,183700,63448067,953,953,953,953,0
|
|
20241007,183600,63448067,953,953,953,953,0
|
|
20241007,183500,63448067,953,953,953,953,0
|
|
20241007,183400,63448067,953,953,953,953,0
|
|
20241007,183300,63448067,953,953,953,953,0
|
|
20241007,183200,63448067,953,953,953,953,0
|
|
20241007,183100,63448067,953,953,953,953,0
|
|
20241007,183000,63448067,953,953,953,953,0
|
|
20241007,182900,63448067,953,953,953,953,0
|
|
20241007,182800,63448067,953,953,953,953,0
|
|
20241007,182700,63448067,953,953,953,953,0
|
|
20241007,182600,63448067,953,953,953,953,0
|
|
20241007,182500,63448067,953,953,953,953,0
|
|
20241007,182400,63448067,953,953,953,953,0
|
|
20241007,182300,63448067,953,953,953,953,0
|
|
20241007,182200,63448067,953,953,953,953,0
|
|
20241007,182100,63448067,953,953,953,953,0
|
|
20241007,182000,63448067,953,953,953,953,0
|
|
20241007,181900,63448067,953,953,953,953,0
|
|
20241007,181800,63448067,953,953,953,953,0
|
|
20241007,181700,63448067,953,953,953,953,222
|
|
20241007,181600,63448067,953,953,953,953,0
|
|
20241007,181500,63448067,953,953,953,953,0
|
|
20241007,181400,63448067,953,953,953,953,0
|
|
20241007,181300,63448067,953,953,953,953,0
|
|
20241007,181200,63448067,953,953,953,953,0
|
|
20241007,181100,63448067,953,953,953,953,0
|
|
20241007,181000,63448067,953,953,953,953,0
|
|
20241007,180900,63448067,953,953,953,953,0
|
|
20241007,180800,63448067,953,953,953,953,0
|
|
20241007,180700,63448067,953,953,953,953,0
|
|
20241007,180600,63448067,953,953,953,953,0
|
|
20241007,180500,63448067,953,953,953,953,0
|
|
20241007,180400,63448067,953,953,953,953,0
|
|
20241007,180300,63448067,953,953,953,953,0
|
|
20241007,180200,63448067,953,953,953,953,0
|
|
20241007,180100,63448067,953,953,953,953,0
|
|
20241007,180000,63448067,953,953,953,953,0
|
|
20241007,175900,63448067,953,953,953,953,0
|
|
20241007,175800,63448067,953,953,953,953,0
|
|
20241007,175700,63448067,953,953,953,953,0
|
|
20241007,175600,63448067,953,953,953,953,0
|
|
20241007,175500,63448067,953,953,953,953,0
|
|
20241007,175400,63448067,953,953,953,953,0
|
|
20241007,175300,63448067,953,953,953,953,0
|
|
20241007,175200,63448067,953,953,953,953,0
|
|
20241007,175100,63448067,953,953,953,953,0
|
|
20241007,175000,63448067,953,953,953,953,0
|
|
20241007,174900,63448067,953,953,953,953,0
|
|
20241007,174800,63448067,953,953,953,953,0
|
|
20241007,174700,63448067,953,953,953,953,222
|
|
20241007,174600,63448067,953,953,953,953,0
|
|
20241007,174500,63448067,953,953,953,953,0
|
|
20241007,174400,63448067,953,953,953,953,0
|
|
20241007,174300,63448067,953,953,953,953,0
|
|
20241007,174200,63448067,953,953,953,953,0
|
|
20241007,174100,63448067,953,953,953,953,0
|
|
20241007,174000,63448067,953,953,953,953,0
|
|
20241007,173900,63448067,953,953,953,953,0
|
|
20241007,173800,63448067,953,953,953,953,0
|
|
20241007,173700,63448067,953,953,953,953,0
|
|
20241007,173600,63448067,953,953,953,953,0
|
|
20241007,173500,63448067,953,953,953,953,0
|
|
20241007,173400,63448067,953,953,953,953,0
|
|
20241007,173300,63448067,953,953,953,953,0
|
|
20241007,173200,63448067,953,953,953,953,0
|
|
20241007,173100,63448067,953,953,953,953,0
|
|
20241007,173000,63448067,953,953,953,953,0
|
|
20241007,172900,63448067,953,953,953,953,0
|
|
20241007,172800,63448067,953,953,953,953,0
|
|
20241007,172700,63448067,953,953,953,953,0
|
|
20241007,172600,63448067,953,953,953,953,0
|
|
20241007,172500,63448067,953,953,953,953,0
|
|
20241007,172400,63448067,953,953,953,953,0
|
|
20241007,172300,63448067,953,953,953,953,0
|
|
20241007,172200,63448067,953,953,953,953,0
|
|
20241007,172100,63448067,953,953,953,953,0
|
|
20241007,172000,63448067,953,953,953,953,0
|
|
20241007,171900,63448067,953,953,953,953,0
|
|
20241007,171800,63448067,953,953,953,953,0
|
|
20241007,171700,63448067,953,953,953,953,222
|
|
20241007,171600,63448067,953,953,953,953,0
|
|
20241007,171500,63448067,953,953,953,953,0
|
|
20241007,171400,63448067,953,953,953,953,0
|
|
20241007,171300,63448067,953,953,953,953,0
|
|
20241007,171200,63448067,953,953,953,953,0
|
|
20241007,171100,63448067,953,953,953,953,0
|
|
20241007,171000,63448067,953,953,953,953,0
|
|
20241007,170900,63448067,953,953,953,953,0
|
|
20241007,170800,63448067,953,953,953,953,0
|
|
20241007,170700,63448067,953,953,953,953,0
|
|
20241007,170600,63448067,953,953,953,953,0
|
|
20241007,170500,63448067,953,953,953,953,0
|
|
20241007,170400,63448067,953,953,953,953,0
|
|
20241007,170300,63448067,953,953,953,953,0
|
|
20241007,170200,63448067,953,953,953,953,0
|
|
20241007,170100,63448067,953,953,953,953,0
|
|
20241007,170000,63448067,953,953,953,953,0
|
|
20241007,165900,63448067,953,953,953,953,0
|
|
20241007,165800,63448067,953,953,953,953,0
|
|
20241007,165700,63448067,953,953,953,953,0
|
|
20241007,165600,63448067,953,953,953,953,0
|
|
20241007,165500,63448067,953,953,953,953,0
|
|
20241007,165400,63448067,953,953,953,953,0
|
|
20241007,165300,63448067,953,953,953,953,0
|
|
20241007,165200,63448067,953,953,953,953,0
|
|
20241007,165100,63448067,953,953,953,953,0
|
|
20241007,165000,63448067,953,953,953,953,0
|
|
20241007,164900,63448067,953,953,953,953,0
|
|
20241007,164800,63448067,953,953,953,953,0
|
|
20241007,164700,63448067,953,953,953,953,222
|
|
20241007,164600,63448067,953,953,953,953,0
|
|
20241007,164500,63448067,953,953,953,953,0
|
|
20241007,164400,63448067,953,953,953,953,0
|
|
20241007,164300,63448067,953,953,953,953,0
|
|
20241007,164200,63448067,953,953,953,953,0
|
|
20241007,164100,63448067,953,953,953,953,0
|
|
20241007,164000,63448067,953,953,953,953,0
|
|
20241007,163900,63448067,953,953,953,953,0
|
|
20241007,163800,63448067,953,953,953,953,0
|
|
20241007,163700,63448067,953,953,953,953,0
|
|
20241007,163600,63448067,953,953,953,953,0
|
|
20241007,163500,63448067,953,953,953,953,0
|
|
20241007,163400,63448067,953,953,953,953,0
|
|
20241007,163300,63448067,953,953,953,953,0
|
|
20241007,163200,63448067,953,953,953,953,0
|
|
20241007,163100,63448067,953,953,953,953,0
|
|
20241007,163000,63448067,953,953,953,953,0
|
|
20241007,162900,63448067,953,953,953,953,0
|
|
20241007,162800,63448067,953,953,953,953,0
|
|
20241007,162700,63448067,953,953,953,953,0
|
|
20241007,162600,63448067,953,953,953,953,0
|
|
20241007,162500,63448067,953,953,953,953,0
|
|
20241007,162400,63448067,953,953,953,953,0
|
|
20241007,162300,63448067,953,953,953,953,0
|
|
20241007,162200,63448067,953,953,953,953,0
|
|
20241007,162100,63448067,953,953,953,953,0
|
|
20241007,162000,63448067,953,953,953,953,0
|
|
20241007,161900,63448067,953,953,953,953,0
|
|
20241007,161800,63448067,953,953,953,953,0
|
|
20241007,161700,63448067,953,953,953,953,222
|
|
20241007,161600,63448067,953,953,953,953,0
|
|
20241007,161500,63448067,953,953,953,953,0
|
|
20241007,161400,63448067,953,953,953,953,0
|
|
20241007,161300,63448067,953,953,953,953,0
|
|
20241007,161200,63448067,953,953,953,953,0
|
|
20241007,161100,63448067,953,953,953,953,0
|
|
20241007,161000,63448067,953,953,953,953,0
|
|
20241007,160900,63448067,953,953,953,953,0
|
|
20241007,160800,63448067,953,953,953,953,0
|
|
20241007,160700,63448067,953,953,953,953,0
|
|
20241007,160600,63448067,953,953,953,953,0
|
|
20241007,160500,63448067,953,953,953,953,0
|
|
20241007,160400,63448067,953,953,953,953,0
|
|
20241007,160300,63448067,953,953,953,953,0
|
|
20241007,160200,63448067,953,953,953,953,0
|
|
20241007,160100,63448067,953,953,953,953,0
|
|
20241007,160000,63448067,953,953,953,953,0
|
|
20241007,155900,63448067,953,953,953,953,0
|
|
20241007,155800,63448067,953,953,953,953,0
|
|
20241007,155700,63448067,953,953,953,953,0
|
|
20241007,155600,63448067,953,953,953,953,0
|
|
20241007,155500,63448067,953,953,953,953,0
|
|
20241007,155400,63448067,953,953,953,953,0
|
|
20241007,155300,63448067,953,953,953,953,0
|
|
20241007,155200,63448067,953,953,953,953,0
|
|
20241007,155100,63448067,953,953,953,953,0
|
|
20241007,155000,63448067,953,953,953,953,0
|
|
20241007,154900,63448067,953,953,953,953,0
|
|
20241007,154800,63448067,953,953,953,953,0
|
|
20241007,154700,63448067,953,953,953,953,222
|
|
20241007,154600,63448067,953,953,953,953,0
|
|
20241007,154500,63448067,953,953,953,953,0
|
|
20241007,154400,63448067,953,953,953,953,0
|
|
20241007,154300,63448067,953,953,953,953,0
|
|
20241007,154200,63448067,953,953,953,953,0
|
|
20241007,154100,63448067,953,953,953,953,0
|
|
20241007,154000,63448067,953,953,953,953,0
|
|
20241007,153900,63448067,953,953,953,953,0
|
|
20241007,153800,63448067,953,953,953,953,0
|
|
20241007,153700,63448067,953,953,953,953,0
|
|
20241007,153600,63448067,953,953,953,953,0
|
|
20241007,153500,63448067,953,953,953,953,0
|
|
20241007,153400,63448067,953,953,953,953,0
|
|
20241007,153300,63448067,953,953,953,953,0
|
|
20241007,153200,63448067,953,953,953,953,0
|
|
20241007,153100,63448067,953,953,953,953,0
|
|
20241007,153000,63448067,953,953,953,953,222
|
|
20241007,152900,63236501,952,952,952,952,0
|
|
20241007,152800,63236501,952,952,952,952,0
|
|
20241007,152700,63236501,952,952,952,952,0
|
|
20241007,152600,63236501,952,952,952,952,0
|
|
20241007,152500,63236501,952,952,952,952,0
|
|
20241007,152400,63236501,952,952,952,952,0
|
|
20241007,152300,63236501,952,952,952,952,0
|
|
20241007,152200,63236501,952,952,952,952,0
|
|
20241007,152100,63236501,952,952,952,952,0
|
|
20241007,152000,63236501,952,952,952,952,0
|
|
20241007,151900,63236501,952,952,952,952,0
|
|
20241007,151800,63236501,952,953,953,951,68
|
|
20241007,151700,63171701,953,953,953,953,0
|
|
20241007,151600,63171701,953,953,953,953,0
|
|
20241007,151500,63171701,953,953,953,953,2
|
|
20241007,151400,63169795,953,952,953,952,6
|
|
20241007,151300,63164078,950,953,953,950,9
|
|
20241007,151200,63155514,952,953,954,950,5002
|
|
20241007,151100,58398955,954,954,954,954,0
|
|
20241007,151000,58398955,954,954,954,954,0
|
|
20241007,150900,58398955,954,954,954,954,0
|
|
20241007,150800,58398955,954,954,954,954,1
|
|
20241007,150700,58398001,954,954,954,954,0
|
|
20241007,150600,58398001,954,953,954,953,2
|
|
20241007,150500,58396094,953,954,954,953,3
|
|
20241007,150400,58393234,954,954,954,954,0
|
|
20241007,150300,58393234,954,953,954,953,14
|
|
20241007,150200,58379888,954,954,954,954,0
|
|
20241007,150100,58379888,954,954,954,954,0
|
|
20241007,150000,58379888,954,954,954,954,0
|
|
20241007,145900,58379888,954,954,954,954,0
|
|
20241007,145800,58379888,954,954,954,954,0
|
|
20241007,145700,58379888,954,954,954,954,0
|
|
20241007,145600,58379888,954,954,954,954,0
|
|
20241007,145500,58379888,954,954,954,954,0
|
|
20241007,145400,58379888,954,954,954,953,42
|
|
20241007,145300,58339823,954,953,954,953,12
|
|
20241007,145200,58328377,953,953,953,953,4
|
|
20241007,145100,58324565,953,953,953,953,2
|
|
20241007,145000,58322659,953,953,953,953,0
|
|
20241007,144900,58322659,953,953,953,953,3
|
|
20241007,144800,58319800,953,954,954,953,12
|
|
20241007,144700,58308354,954,954,954,954,0
|
|
20241007,144600,58308354,954,954,954,954,0
|
|
20241007,144500,58308354,954,954,954,954,1
|
|
20241007,144400,58307400,953,953,953,953,0
|
|
20241007,144300,58307400,953,953,953,953,0
|
|
20241007,144200,58307400,953,953,953,953,4
|
|
20241007,144100,58303588,953,954,954,953,82
|
|
20241007,144000,58225438,954,953,954,953,11
|
|
20241007,143900,58214948,953,954,954,953,1276
|
|
20241007,143800,56998903,954,954,954,954,1
|
|
20241007,143700,56997949,954,954,954,954,0
|
|
20241007,143600,56997949,954,954,954,954,55
|
|
20241007,143500,56945479,954,954,954,954,58
|
|
20241007,143400,56890147,954,954,954,954,5
|
|
20241007,143300,56885377,953,953,953,953,0
|
|
20241007,143200,56885377,953,953,954,953,267
|
|
20241007,143100,56630924,953,953,953,953,0
|
|
20241007,143000,56630924,953,953,953,953,1
|
|
20241007,142900,56629971,954,954,954,954,0
|
|
20241007,142800,56629971,954,954,954,954,3
|
|
20241007,142700,56627109,954,954,954,954,20
|
|
20241007,142600,56608029,954,954,954,954,1
|
|
20241007,142500,56607075,954,954,954,954,7
|
|
20241007,142400,56600397,953,953,953,953,3
|
|
20241007,142300,56597538,954,954,954,954,1
|
|
20241007,142200,56596584,954,954,954,954,106
|
|
20241007,142100,56495460,953,954,954,953,560
|
|
20241007,142000,55961755,954,954,954,954,185
|
|
20241007,141900,55785265,954,954,954,954,0
|
|
20241007,141800,55785265,954,954,954,954,0
|
|
20241007,141700,55785265,954,954,954,954,4000
|
|
20241007,141600,51969265,954,954,954,954,0
|
|
20241007,141500,51969265,954,954,954,954,0
|
|
20241007,141400,51969265,954,954,954,954,0
|
|
20241007,141300,51969265,954,953,954,953,10
|
|
20241007,141200,51959730,953,953,953,953,0
|
|
20241007,141100,51959730,953,953,953,953,5
|
|
20241007,141000,51954965,954,954,954,953,43
|
|
20241007,140900,51913952,954,954,954,954,1
|
|
20241007,140800,51912998,954,954,954,954,0
|
|
20241007,140700,51912998,954,954,954,954,1
|
|
20241007,140600,51912044,954,954,954,954,0
|
|
20241007,140500,51912044,954,954,954,954,0
|
|
20241007,140400,51912044,954,954,954,954,0
|
|
20241007,140300,51912044,954,954,954,954,7
|
|
20241007,140200,51905366,954,954,954,954,0
|
|
20241007,140100,51905366,954,954,954,954,0
|
|
20241007,140000,51905366,954,954,954,954,2
|
|
20241007,135900,51903458,953,953,953,953,200
|
|
20241007,135800,51712858,954,954,954,954,0
|
|
20241007,135700,51712858,954,954,954,954,0
|
|
20241007,135600,51712858,954,954,954,954,0
|
|
20241007,135500,51712858,954,954,954,954,43
|
|
20241007,135400,51671836,954,954,954,954,0
|
|
20241007,135300,51671836,954,954,954,954,0
|
|
20241007,135200,51671836,954,954,954,954,0
|
|
20241007,135100,51671836,954,954,954,954,0
|
|
20241007,135000,51671836,954,954,954,954,1
|
|
20241007,134900,51670882,954,954,954,954,4
|
|
20241007,134800,51667066,954,953,954,953,16
|
|
20241007,134700,51651813,954,954,954,953,4
|
|
20241007,134600,51647998,953,953,954,953,17
|
|
20241007,134500,51631795,954,954,954,954,0
|
|
20241007,134400,51631795,954,954,954,954,0
|
|
20241007,134300,51631795,954,954,954,954,0
|
|
20241007,134200,51631795,954,954,954,954,692
|
|
20241007,134100,50971627,954,954,954,954,0
|
|
20241007,134000,50971627,954,954,954,954,1
|
|
20241007,133900,50970673,954,954,954,954,9
|
|
20241007,133800,50962087,954,953,954,953,1437
|
|
20241007,133700,49592624,953,953,953,953,0
|
|
20241007,133600,49592624,953,953,953,953,0
|
|
20241007,133500,49592624,953,953,953,953,20
|
|
20241007,133400,49573564,953,953,953,953,1
|
|
20241007,133300,49572611,950,950,950,950,1806
|
|
20241007,133200,47856911,951,951,951,951,748
|
|
20241007,133100,47145563,952,952,952,952,201
|
|
20241007,133000,46954211,953,953,953,953,0
|
|
20241007,132900,46954211,953,953,953,953,0
|
|
20241007,132800,46954211,953,953,953,953,2
|
|
20241007,132700,46952305,953,952,953,951,2101
|
|
20241007,132600,44952290,952,952,952,951,425
|
|
20241007,132500,44547713,951,951,951,951,25
|
|
20241007,132400,44523938,952,952,952,952,2
|
|
20241007,132300,44522034,951,951,951,951,5
|
|
20241007,132200,44517279,952,952,952,952,0
|
|
20241007,132100,44517279,952,952,952,952,1
|
|
20241007,132000,44516327,953,953,953,953,0
|
|
20241007,131900,44516327,953,953,953,953,0
|
|
20241007,131800,44516327,953,953,953,953,12
|
|
20241007,131700,44504891,952,952,952,952,9
|
|
20241007,131600,44496323,952,950,953,950,6
|
|
20241007,131500,44490616,953,953,953,953,0
|
|
20241007,131400,44490616,953,953,953,953,0
|
|
20241007,131300,44490616,953,953,953,953,0
|
|
20241007,131200,44490616,953,953,953,953,0
|
|
20241007,131100,44490616,953,953,953,953,2
|
|
20241007,131000,44488710,953,953,953,953,0
|
|
20241007,130900,44488710,953,953,953,953,5
|
|
20241007,130800,44483945,953,953,953,953,73
|
|
20241007,130700,44414376,953,953,953,953,2
|
|
20241007,130600,44412470,950,950,950,950,14
|
|
20241007,130500,44399170,950,950,950,950,1
|
|
20241007,130400,44398220,951,953,953,951,3
|
|
20241007,130300,44395363,953,953,953,953,200
|
|
20241007,130200,44204763,953,953,953,953,0
|
|
20241007,130100,44204763,953,953,953,953,0
|
|
20241007,130000,44204763,953,950,953,950,6
|
|
20241007,125900,44199060,953,951,953,951,2
|
|
20241007,125800,44197156,950,951,951,950,9
|
|
20241007,125700,44188605,952,952,952,952,0
|
|
20241007,125600,44188605,952,952,952,952,1
|
|
20241007,125500,44187653,953,953,953,953,0
|
|
20241007,125400,44187653,953,953,953,953,0
|
|
20241007,125300,44187653,953,953,953,953,0
|
|
20241007,125200,44187653,953,953,953,953,0
|
|
20241007,125100,44187653,953,953,953,953,1
|
|
20241007,125000,44186700,953,953,953,953,0
|
|
20241007,124900,44186700,953,953,953,953,2
|
|
20241007,124800,44184794,953,952,953,952,12
|
|
20241007,124700,44173368,953,952,953,952,3001
|
|
20241007,124600,41316414,952,953,953,952,161
|
|
20241007,124500,41162983,953,953,953,949,17
|
|
20241007,124400,41146822,952,952,952,952,500
|
|
20241007,124300,40670822,951,951,951,951,1588
|
|
20241007,124200,39160634,950,950,950,950,0
|
|
20241007,124100,39160634,950,950,950,950,0
|
|
20241007,124000,39160634,950,950,950,950,0
|
|
20241007,123900,39160634,950,950,950,950,0
|
|
20241007,123800,39160634,950,950,950,950,0
|
|
20241007,123700,39160634,950,950,950,950,0
|
|
20241007,123600,39160634,950,950,950,950,2581
|
|
20241007,123500,36708684,950,950,950,950,0
|
|
20241007,123400,36708684,950,950,950,950,0
|
|
20241007,123300,36708684,950,950,950,950,12
|
|
20241007,123200,36697284,950,950,950,950,0
|
|
20241007,123100,36697284,950,950,950,950,0
|
|
20241007,123000,36697284,950,950,950,950,0
|
|
20241007,122900,36697284,950,950,950,950,0
|
|
20241007,122800,36697284,950,950,950,950,0
|
|
20241007,122700,36697284,950,950,950,950,1
|
|
20241007,122600,36696334,949,949,949,949,0
|
|
20241007,122500,36696334,949,949,949,949,0
|
|
20241007,122400,36696334,949,949,949,949,0
|
|
20241007,122300,36696334,949,949,949,949,0
|
|
20241007,122200,36696334,949,949,949,949,0
|
|
20241007,122100,36696334,949,949,949,949,2
|
|
20241007,122000,36694436,950,950,950,950,0
|
|
20241007,121900,36694436,950,950,950,950,0
|
|
20241007,121800,36694436,950,950,950,950,0
|
|
20241007,121700,36694436,950,950,950,950,28
|
|
20241007,121600,36667836,950,950,950,950,0
|
|
20241007,121500,36667836,950,950,950,950,0
|
|
20241007,121400,36667836,950,950,950,950,0
|
|
20241007,121300,36667836,950,950,950,950,0
|
|
20241007,121200,36667836,950,950,950,950,0
|
|
20241007,121100,36667836,950,950,950,950,0
|
|
20241007,121000,36667836,950,950,950,950,0
|
|
20241007,120900,36667836,950,950,950,950,0
|
|
20241007,120800,36667836,950,950,950,950,0
|
|
20241007,120700,36667836,950,950,950,950,0
|
|
20241007,120600,36667836,950,950,950,950,0
|
|
20241007,120500,36667836,950,950,950,950,0
|
|
20241007,120400,36667836,950,950,950,949,8
|
|
20241007,120300,36660237,950,948,950,948,5
|
|
20241007,120200,36655489,950,950,950,950,0
|
|
20241007,120100,36655489,950,948,950,948,5
|
|
20241007,120000,36650741,948,948,948,948,2
|
|
20241007,115900,36648845,948,948,948,948,0
|
|
20241007,115800,36648845,948,948,948,948,0
|
|
20241007,115700,36648845,948,948,948,948,0
|
|
20241007,115600,36648845,948,948,948,948,0
|
|
20241007,115500,36648845,948,948,948,948,0
|
|
20241007,115400,36648845,948,948,948,948,13
|
|
20241007,115300,36636521,948,948,948,948,0
|
|
20241007,115200,36636521,948,948,948,948,578
|
|
20241007,115100,36088577,948,948,948,948,0
|
|
20241007,115000,36088577,948,949,949,948,10
|
|
20241007,114900,36079096,950,950,950,950,0
|
|
20241007,114800,36079096,950,950,950,950,0
|
|
20241007,114700,36079096,950,950,950,950,0
|
|
20241007,114600,36079096,950,950,950,950,0
|
|
20241007,114500,36079096,950,950,950,950,2
|
|
20241007,114400,36077196,950,950,950,950,83
|
|
20241007,114300,35998346,950,950,950,950,0
|
|
20241007,114200,35998346,950,950,950,950,0
|
|
20241007,114100,35998346,950,950,950,950,0
|
|
20241007,114000,35998346,950,950,950,950,6
|
|
20241007,113900,35992646,950,948,950,948,103
|
|
20241007,113800,35894898,949,949,949,949,0
|
|
20241007,113700,35894898,949,949,949,949,0
|
|
20241007,113600,35894898,949,949,949,949,1
|
|
20241007,113500,35893949,950,950,950,950,0
|
|
20241007,113400,35893949,950,950,950,950,5
|
|
20241007,113300,35889199,950,950,950,950,0
|
|
20241007,113200,35889199,950,950,950,950,10
|
|
20241007,113100,35879699,950,948,950,948,12
|
|
20241007,113000,35868315,948,950,950,948,4
|
|
20241007,112900,35864521,948,948,948,948,0
|
|
20241007,112800,35864521,948,948,948,948,2
|
|
20241007,112700,35862625,950,948,950,948,11
|
|
20241007,112600,35852181,948,950,950,948,5
|
|
20241007,112500,35847436,948,949,949,948,5
|
|
20241007,112400,35842695,950,950,950,950,21
|
|
20241007,112300,35822745,950,950,950,950,453
|
|
20241007,112200,35392395,950,950,950,950,3
|
|
20241007,112100,35389545,950,950,950,950,1
|
|
20241007,112000,35388595,950,950,950,950,1
|
|
20241007,111900,35387645,947,947,947,947,0
|
|
20241007,111800,35387645,947,947,947,947,0
|
|
20241007,111700,35387645,947,949,949,947,111
|
|
20241007,111600,35282525,950,950,950,950,0
|
|
20241007,111500,35282525,950,950,950,950,54
|
|
20241007,111400,35231225,950,948,950,947,10066
|
|
20241007,111300,25679396,948,948,948,948,4
|
|
20241007,111200,25675604,948,947,948,947,12
|
|
20241007,111100,25664238,948,947,948,947,9
|
|
20241007,111000,25655712,948,948,948,947,9
|
|
20241007,110900,25647182,947,947,947,947,1
|
|
20241007,110800,25646235,948,948,948,948,1
|
|
20241007,110700,25645287,947,947,947,947,0
|
|
20241007,110600,25645287,947,947,947,947,1
|
|
20241007,110500,25644340,948,948,948,948,3
|
|
20241007,110400,25641496,948,948,948,948,50
|
|
20241007,110300,25594096,948,948,948,948,0
|
|
20241007,110200,25594096,948,948,948,948,0
|
|
20241007,110100,25594096,948,948,948,948,0
|
|
20241007,110000,25594096,948,948,948,948,0
|
|
20241007,105900,25594096,948,948,948,948,3
|
|
20241007,105800,25591252,948,948,948,948,7
|
|
20241007,105700,25584616,948,948,948,948,0
|
|
20241007,105600,25584616,948,947,948,947,938
|
|
20241007,105500,24696329,947,947,947,946,20
|
|
20241007,105400,24677400,947,946,947,946,12
|
|
20241007,105300,24666046,946,946,946,946,0
|
|
20241007,105200,24666046,946,947,947,946,14
|
|
20241007,105100,24652799,947,947,947,946,18
|
|
20241007,105000,24635761,947,947,947,946,21
|
|
20241007,104900,24615883,946,946,946,946,0
|
|
20241007,104800,24615883,946,946,946,946,0
|
|
20241007,104700,24615883,946,946,946,946,3
|
|
20241007,104600,24613045,946,946,946,946,0
|
|
20241007,104500,24613045,946,947,947,946,11
|
|
20241007,104400,24602630,946,946,946,946,6
|
|
20241007,104300,24596954,946,946,946,946,1
|
|
20241007,104200,24596008,947,947,947,947,2
|
|
20241007,104100,24594114,947,947,947,947,2
|
|
20241007,104000,24592220,947,947,947,947,0
|
|
20241007,103900,24592220,947,947,947,947,62
|
|
20241007,103800,24533506,947,947,947,947,1100
|
|
20241007,103700,23491806,947,947,947,947,1
|
|
20241007,103600,23490859,946,946,946,946,2
|
|
20241007,103500,23488967,946,946,946,946,0
|
|
20241007,103400,23488967,946,946,946,946,0
|
|
20241007,103300,23488967,946,946,946,946,15
|
|
20241007,103200,23474777,947,947,947,947,6
|
|
20241007,103100,23469095,948,948,948,948,10
|
|
20241007,103000,23459615,945,945,945,945,0
|
|
20241007,102900,23459615,945,945,945,945,0
|
|
20241007,102800,23459615,945,945,945,945,0
|
|
20241007,102700,23459615,945,945,945,945,4150
|
|
20241007,102600,19537865,945,945,945,945,0
|
|
20241007,102500,19537865,945,945,945,945,0
|
|
20241007,102400,19537865,945,945,945,945,0
|
|
20241007,102300,19537865,945,945,945,945,8
|
|
20241007,102200,19530305,945,945,945,945,0
|
|
20241007,102100,19530305,945,945,945,945,0
|
|
20241007,102000,19530305,945,944,945,944,14
|
|
20241007,101900,19517087,945,945,945,945,7
|
|
20241007,101800,19510472,945,945,945,944,33
|
|
20241007,101700,19479288,945,945,945,945,10
|
|
20241007,101600,19469838,945,945,945,945,0
|
|
20241007,101500,19469838,945,944,945,944,3004
|
|
20241007,101400,16634060,945,945,945,945,5
|
|
20241007,101300,16629335,945,945,945,945,50
|
|
20241007,101200,16582085,945,945,945,945,0
|
|
20241007,101100,16582085,945,945,945,945,2
|
|
20241007,101000,16580195,945,944,945,944,24
|
|
20241007,100900,16557538,945,945,945,945,8
|
|
20241007,100800,16549978,945,945,945,944,104
|
|
20241007,100700,16451699,945,945,945,945,63
|
|
20241007,100600,16392164,945,944,945,943,12
|
|
20241007,100500,16380845,943,945,945,943,2548
|
|
20241007,100400,13976658,945,944,945,944,24
|
|
20241007,100300,13953994,945,944,945,944,8063
|
|
20241007,100200,6342511,945,945,945,945,2
|
|
20241007,100100,6340621,945,945,945,945,2
|
|
20241007,100000,6338731,945,945,945,945,0
|
|
20241007,095900,6338731,945,945,945,945,23
|
|
20241007,095800,6316996,945,945,945,945,51
|
|
20241007,095700,6268801,945,945,945,945,8
|
|
20241007,095600,6261241,945,945,945,945,1
|
|
20241007,095500,6260296,945,945,945,945,2
|
|
20241007,095400,6258406,945,945,945,945,0
|
|
20241007,095300,6258406,945,945,945,945,0
|
|
20241007,095200,6258406,945,945,945,945,0
|
|
20241007,095100,6258406,945,945,945,945,0
|
|
20241007,095000,6258406,945,945,945,945,0
|
|
20241007,094900,6258406,945,945,945,945,0
|
|
20241007,094800,6258406,945,944,945,944,6
|
|
20241007,094700,6252741,944,944,944,944,0
|
|
20241007,094600,6252741,944,944,944,944,100
|
|
20241007,094500,6158341,944,945,945,944,2
|
|
20241007,094400,6156452,945,945,945,945,1
|
|
20241007,094300,6155507,945,945,945,944,28
|
|
20241007,094200,6129073,945,945,945,945,0
|
|
20241007,094100,6129073,945,945,945,945,9
|
|
20241007,094000,6120568,945,945,945,945,5
|
|
20241007,093900,6115843,945,945,945,945,22
|
|
20241007,093800,6095053,945,945,945,945,22
|
|
20241007,093700,6074263,945,945,945,945,72
|
|
20241007,093600,6006223,945,945,945,945,0
|
|
20241007,093500,6006223,945,945,945,945,150
|
|
20241007,093400,5864473,945,944,945,944,13
|
|
20241007,093300,5852191,944,944,944,944,401
|
|
20241007,093200,5473647,945,945,945,945,1
|
|
20241007,093100,5472702,945,945,945,944,512
|
|
20241007,093000,4988867,945,945,945,945,7
|
|
20241007,092900,4982252,945,945,945,945,0
|
|
20241007,092800,4982252,945,945,945,945,27
|
|
20241007,092700,4956737,945,945,945,945,2
|
|
20241007,092600,4954847,944,945,945,944,32
|
|
20241007,092500,4924609,944,944,944,944,100
|
|
20241007,092400,4830209,944,944,944,944,0
|
|
20241007,092300,4830209,944,944,944,944,3
|
|
20241007,092200,4827377,945,945,945,945,0
|
|
20241007,092100,4827377,945,945,945,945,0
|
|
20241007,092000,4827377,945,945,945,944,7
|
|
20241007,091900,4820764,945,945,945,945,1
|
|
20241007,091800,4819819,945,945,945,945,120
|
|
20241007,091700,4706419,945,944,945,944,32
|
|
20241007,091600,4676193,945,944,945,944,8
|
|
20241007,091500,4668639,945,945,945,944,37
|
|
20241007,091400,4633696,944,944,944,944,2
|
|
20241007,091300,4631808,945,945,945,945,8
|
|
20241007,091200,4624248,944,944,944,944,6
|
|
20241007,091100,4618584,945,944,945,943,64
|
|
20241007,091000,4558167,944,944,945,944,142
|
|
20241007,090900,4424093,945,945,945,945,2
|
|
20241007,090800,4422203,944,945,945,944,1195
|
|
20241007,090700,3292939,950,946,950,945,19
|
|
20241007,090600,3274972,946,947,949,946,1474
|
|
20241007,090500,1880207,947,950,950,947,170
|
|
20241007,090400,1719201,950,947,951,947,1003
|
|
20241007,090300,766353,950,950,950,950,100
|
|
20241007,090200,671353,950,950,950,950,1
|
|
20241007,090100,670403,947,949,949,947,592
|
|
20241007,090000,109249,949,950,950,949,115
|