771 lines
33 KiB
CSV
771 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,214800,71168847,967,967,967,967,5340
|
|
20241007,214700,71168847,967,967,967,967,0
|
|
20241007,214600,71168847,967,967,967,967,0
|
|
20241007,214500,71168847,967,967,967,967,0
|
|
20241007,214400,71168847,967,967,967,967,0
|
|
20241007,214300,71168847,967,967,967,967,0
|
|
20241007,214200,71168847,967,967,967,967,0
|
|
20241007,214100,71168847,967,967,967,967,0
|
|
20241007,214000,71168847,967,967,967,967,0
|
|
20241007,213900,71168847,967,967,967,967,0
|
|
20241007,213800,71168847,967,967,967,967,0
|
|
20241007,213700,71168847,967,967,967,967,0
|
|
20241007,213600,71168847,967,967,967,967,0
|
|
20241007,213500,71168847,967,967,967,967,0
|
|
20241007,213400,71168847,967,967,967,967,0
|
|
20241007,213300,71168847,967,967,967,967,0
|
|
20241007,213200,71168847,967,967,967,967,0
|
|
20241007,213100,71168847,967,967,967,967,0
|
|
20241007,213000,71168847,967,967,967,967,0
|
|
20241007,212900,71168847,967,967,967,967,0
|
|
20241007,212800,71168847,967,967,967,967,0
|
|
20241007,212700,71168847,967,967,967,967,0
|
|
20241007,212600,71168847,967,967,967,967,0
|
|
20241007,212500,71168847,967,967,967,967,0
|
|
20241007,212400,71168847,967,967,967,967,0
|
|
20241007,212300,71168847,967,967,967,967,0
|
|
20241007,212200,71168847,967,967,967,967,0
|
|
20241007,212100,71168847,967,967,967,967,0
|
|
20241007,212000,71168847,967,967,967,967,0
|
|
20241007,211900,71168847,967,967,967,967,0
|
|
20241007,211800,71168847,967,967,967,967,5340
|
|
20241007,211700,71168847,967,967,967,967,0
|
|
20241007,211600,71168847,967,967,967,967,0
|
|
20241007,211500,71168847,967,967,967,967,0
|
|
20241007,211400,71168847,967,967,967,967,0
|
|
20241007,211300,71168847,967,967,967,967,0
|
|
20241007,211200,71168847,967,967,967,967,0
|
|
20241007,211100,71168847,967,967,967,967,0
|
|
20241007,211000,71168847,967,967,967,967,0
|
|
20241007,210900,71168847,967,967,967,967,0
|
|
20241007,210800,71168847,967,967,967,967,0
|
|
20241007,210700,71168847,967,967,967,967,0
|
|
20241007,210600,71168847,967,967,967,967,0
|
|
20241007,210500,71168847,967,967,967,967,0
|
|
20241007,210400,71168847,967,967,967,967,0
|
|
20241007,210300,71168847,967,967,967,967,0
|
|
20241007,210200,71168847,967,967,967,967,0
|
|
20241007,210100,71168847,967,967,967,967,0
|
|
20241007,210000,71168847,967,967,967,967,0
|
|
20241007,205900,71168847,967,967,967,967,0
|
|
20241007,205800,71168847,967,967,967,967,0
|
|
20241007,205700,71168847,967,967,967,967,0
|
|
20241007,205600,71168847,967,967,967,967,0
|
|
20241007,205500,71168847,967,967,967,967,0
|
|
20241007,205400,71168847,967,967,967,967,0
|
|
20241007,205300,71168847,967,967,967,967,0
|
|
20241007,205200,71168847,967,967,967,967,0
|
|
20241007,205100,71168847,967,967,967,967,0
|
|
20241007,205000,71168847,967,967,967,967,0
|
|
20241007,204900,71168847,967,967,967,967,0
|
|
20241007,204800,71168847,967,967,967,967,5340
|
|
20241007,204700,71168847,967,967,967,967,0
|
|
20241007,204600,71168847,967,967,967,967,0
|
|
20241007,204500,71168847,967,967,967,967,0
|
|
20241007,204400,71168847,967,967,967,967,0
|
|
20241007,204300,71168847,967,967,967,967,0
|
|
20241007,204200,71168847,967,967,967,967,0
|
|
20241007,204100,71168847,967,967,967,967,0
|
|
20241007,204000,71168847,967,967,967,967,0
|
|
20241007,203900,71168847,967,967,967,967,0
|
|
20241007,203800,71168847,967,967,967,967,0
|
|
20241007,203700,71168847,967,967,967,967,0
|
|
20241007,203600,71168847,967,967,967,967,0
|
|
20241007,203500,71168847,967,967,967,967,0
|
|
20241007,203400,71168847,967,967,967,967,0
|
|
20241007,203300,71168847,967,967,967,967,0
|
|
20241007,203200,71168847,967,967,967,967,0
|
|
20241007,203100,71168847,967,967,967,967,0
|
|
20241007,203000,71168847,967,967,967,967,0
|
|
20241007,202900,71168847,967,967,967,967,0
|
|
20241007,202800,71168847,967,967,967,967,0
|
|
20241007,202700,71168847,967,967,967,967,0
|
|
20241007,202600,71168847,967,967,967,967,0
|
|
20241007,202500,71168847,967,967,967,967,0
|
|
20241007,202400,71168847,967,967,967,967,0
|
|
20241007,202300,71168847,967,967,967,967,0
|
|
20241007,202200,71168847,967,967,967,967,0
|
|
20241007,202100,71168847,967,967,967,967,0
|
|
20241007,202000,71168847,967,967,967,967,0
|
|
20241007,201900,71168847,967,967,967,967,0
|
|
20241007,201800,71168847,967,967,967,967,5340
|
|
20241007,201700,71168847,967,967,967,967,0
|
|
20241007,201600,71168847,967,967,967,967,0
|
|
20241007,201500,71168847,967,967,967,967,0
|
|
20241007,201400,71168847,967,967,967,967,0
|
|
20241007,201300,71168847,967,967,967,967,0
|
|
20241007,201200,71168847,967,967,967,967,0
|
|
20241007,201100,71168847,967,967,967,967,0
|
|
20241007,201000,71168847,967,967,967,967,0
|
|
20241007,200900,71168847,967,967,967,967,0
|
|
20241007,200800,71168847,967,967,967,967,0
|
|
20241007,200700,71168847,967,967,967,967,0
|
|
20241007,200600,71168847,967,967,967,967,0
|
|
20241007,200500,71168847,967,967,967,967,0
|
|
20241007,200400,71168847,967,967,967,967,0
|
|
20241007,200300,71168847,967,967,967,967,0
|
|
20241007,200200,71168847,967,967,967,967,0
|
|
20241007,200100,71168847,967,967,967,967,0
|
|
20241007,200000,71168847,967,967,967,967,0
|
|
20241007,195900,71168847,967,967,967,967,0
|
|
20241007,195800,71168847,967,967,967,967,0
|
|
20241007,195700,71168847,967,967,967,967,0
|
|
20241007,195600,71168847,967,967,967,967,0
|
|
20241007,195500,71168847,967,967,967,967,0
|
|
20241007,195400,71168847,967,967,967,967,0
|
|
20241007,195300,71168847,967,967,967,967,0
|
|
20241007,195200,71168847,967,967,967,967,0
|
|
20241007,195100,71168847,967,967,967,967,0
|
|
20241007,195000,71168847,967,967,967,967,0
|
|
20241007,194900,71168847,967,967,967,967,0
|
|
20241007,194800,71168847,967,967,967,967,5340
|
|
20241007,194700,71168847,967,967,967,967,0
|
|
20241007,194600,71168847,967,967,967,967,0
|
|
20241007,194500,71168847,967,967,967,967,0
|
|
20241007,194400,71168847,967,967,967,967,0
|
|
20241007,194300,71168847,967,967,967,967,0
|
|
20241007,194200,71168847,967,967,967,967,0
|
|
20241007,194100,71168847,967,967,967,967,0
|
|
20241007,194000,71168847,967,967,967,967,0
|
|
20241007,193900,71168847,967,967,967,967,0
|
|
20241007,193800,71168847,967,967,967,967,0
|
|
20241007,193700,71168847,967,967,967,967,0
|
|
20241007,193600,71168847,967,967,967,967,0
|
|
20241007,193500,71168847,967,967,967,967,0
|
|
20241007,193400,71168847,967,967,967,967,0
|
|
20241007,193300,71168847,967,967,967,967,0
|
|
20241007,193200,71168847,967,967,967,967,0
|
|
20241007,193100,71168847,967,967,967,967,0
|
|
20241007,193000,71168847,967,967,967,967,0
|
|
20241007,192900,71168847,967,967,967,967,0
|
|
20241007,192800,71168847,967,967,967,967,0
|
|
20241007,192700,71168847,967,967,967,967,0
|
|
20241007,192600,71168847,967,967,967,967,0
|
|
20241007,192500,71168847,967,967,967,967,0
|
|
20241007,192400,71168847,967,967,967,967,0
|
|
20241007,192300,71168847,967,967,967,967,0
|
|
20241007,192200,71168847,967,967,967,967,0
|
|
20241007,192100,71168847,967,967,967,967,0
|
|
20241007,192000,71168847,967,967,967,967,0
|
|
20241007,191900,71168847,967,967,967,967,0
|
|
20241007,191800,71168847,967,967,967,967,5340
|
|
20241007,191700,71168847,967,967,967,967,0
|
|
20241007,191600,71168847,967,967,967,967,0
|
|
20241007,191500,71168847,967,967,967,967,0
|
|
20241007,191400,71168847,967,967,967,967,0
|
|
20241007,191300,71168847,967,967,967,967,0
|
|
20241007,191200,71168847,967,967,967,967,0
|
|
20241007,191100,71168847,967,967,967,967,0
|
|
20241007,191000,71168847,967,967,967,967,0
|
|
20241007,190900,71168847,967,967,967,967,0
|
|
20241007,190800,71168847,967,967,967,967,0
|
|
20241007,190700,71168847,967,967,967,967,0
|
|
20241007,190600,71168847,967,967,967,967,0
|
|
20241007,190500,71168847,967,967,967,967,0
|
|
20241007,190400,71168847,967,967,967,967,0
|
|
20241007,190300,71168847,967,967,967,967,0
|
|
20241007,190200,71168847,967,967,967,967,0
|
|
20241007,190100,71168847,967,967,967,967,0
|
|
20241007,190000,71168847,967,967,967,967,0
|
|
20241007,185900,71168847,967,967,967,967,0
|
|
20241007,185800,71168847,967,967,967,967,0
|
|
20241007,185700,71168847,967,967,967,967,0
|
|
20241007,185600,71168847,967,967,967,967,0
|
|
20241007,185500,71168847,967,967,967,967,0
|
|
20241007,185400,71168847,967,967,967,967,0
|
|
20241007,185300,71168847,967,967,967,967,0
|
|
20241007,185200,71168847,967,967,967,967,0
|
|
20241007,185100,71168847,967,967,967,967,0
|
|
20241007,185000,71168847,967,967,967,967,0
|
|
20241007,184900,71168847,967,967,967,967,0
|
|
20241007,184800,71168847,967,967,967,967,5340
|
|
20241007,184700,71168847,967,967,967,967,0
|
|
20241007,184600,71168847,967,967,967,967,0
|
|
20241007,184500,71168847,967,967,967,967,0
|
|
20241007,184400,71168847,967,967,967,967,0
|
|
20241007,184300,71168847,967,967,967,967,0
|
|
20241007,184200,71168847,967,967,967,967,0
|
|
20241007,184100,71168847,967,967,967,967,0
|
|
20241007,184000,71168847,967,967,967,967,0
|
|
20241007,183900,71168847,967,967,967,967,0
|
|
20241007,183800,71168847,967,967,967,967,0
|
|
20241007,183700,71168847,967,967,967,967,0
|
|
20241007,183600,71168847,967,967,967,967,0
|
|
20241007,183500,71168847,967,967,967,967,0
|
|
20241007,183400,71168847,967,967,967,967,0
|
|
20241007,183300,71168847,967,967,967,967,0
|
|
20241007,183200,71168847,967,967,967,967,0
|
|
20241007,183100,71168847,967,967,967,967,0
|
|
20241007,183000,71168847,967,967,967,967,0
|
|
20241007,182900,71168847,967,967,967,967,0
|
|
20241007,182800,71168847,967,967,967,967,0
|
|
20241007,182700,71168847,967,967,967,967,0
|
|
20241007,182600,71168847,967,967,967,967,0
|
|
20241007,182500,71168847,967,967,967,967,0
|
|
20241007,182400,71168847,967,967,967,967,0
|
|
20241007,182300,71168847,967,967,967,967,0
|
|
20241007,182200,71168847,967,967,967,967,0
|
|
20241007,182100,71168847,967,967,967,967,0
|
|
20241007,182000,71168847,967,967,967,967,0
|
|
20241007,181900,71168847,967,967,967,967,0
|
|
20241007,181800,71168847,967,967,967,967,5340
|
|
20241007,181700,71168847,967,967,967,967,0
|
|
20241007,181600,71168847,967,967,967,967,0
|
|
20241007,181500,71168847,967,967,967,967,0
|
|
20241007,181400,71168847,967,967,967,967,0
|
|
20241007,181300,71168847,967,967,967,967,0
|
|
20241007,181200,71168847,967,967,967,967,0
|
|
20241007,181100,71168847,967,967,967,967,0
|
|
20241007,181000,71168847,967,967,967,967,0
|
|
20241007,180900,71168847,967,967,967,967,0
|
|
20241007,180800,71168847,967,967,967,967,0
|
|
20241007,180700,71168847,967,967,967,967,0
|
|
20241007,180600,71168847,967,967,967,967,0
|
|
20241007,180500,71168847,967,967,967,967,0
|
|
20241007,180400,71168847,967,967,967,967,0
|
|
20241007,180300,71168847,967,967,967,967,0
|
|
20241007,180200,71168847,967,967,967,967,0
|
|
20241007,180100,71168847,967,967,967,967,0
|
|
20241007,180000,71168847,967,967,967,967,0
|
|
20241007,175900,71168847,967,967,967,967,0
|
|
20241007,175800,71168847,967,967,967,967,0
|
|
20241007,175700,71168847,967,967,967,967,0
|
|
20241007,175600,71168847,967,967,967,967,0
|
|
20241007,175500,71168847,967,967,967,967,0
|
|
20241007,175400,71168847,967,967,967,967,0
|
|
20241007,175300,71168847,967,967,967,967,0
|
|
20241007,175200,71168847,967,967,967,967,0
|
|
20241007,175100,71168847,967,967,967,967,0
|
|
20241007,175000,71168847,967,967,967,967,0
|
|
20241007,174900,71168847,967,967,967,967,0
|
|
20241007,174800,71168847,967,967,967,967,5340
|
|
20241007,174700,71168847,967,967,967,967,0
|
|
20241007,174600,71168847,967,967,967,967,0
|
|
20241007,174500,71168847,967,967,967,967,0
|
|
20241007,174400,71168847,967,967,967,967,0
|
|
20241007,174300,71168847,967,967,967,967,0
|
|
20241007,174200,71168847,967,967,967,967,0
|
|
20241007,174100,71168847,967,967,967,967,0
|
|
20241007,174000,71168847,967,967,967,967,0
|
|
20241007,173900,71168847,967,967,967,967,0
|
|
20241007,173800,71168847,967,967,967,967,0
|
|
20241007,173700,71168847,967,967,967,967,0
|
|
20241007,173600,71168847,967,967,967,967,0
|
|
20241007,173500,71168847,967,967,967,967,0
|
|
20241007,173400,71168847,967,967,967,967,0
|
|
20241007,173300,71168847,967,967,967,967,0
|
|
20241007,173200,71168847,967,967,967,967,0
|
|
20241007,173100,71168847,967,967,967,967,0
|
|
20241007,173000,71168847,967,967,967,967,0
|
|
20241007,172900,71168847,967,967,967,967,0
|
|
20241007,172800,71168847,967,967,967,967,0
|
|
20241007,172700,71168847,967,967,967,967,0
|
|
20241007,172600,71168847,967,967,967,967,0
|
|
20241007,172500,71168847,967,967,967,967,0
|
|
20241007,172400,71168847,967,967,967,967,0
|
|
20241007,172300,71168847,967,967,967,967,0
|
|
20241007,172200,71168847,967,967,967,967,0
|
|
20241007,172100,71168847,967,967,967,967,0
|
|
20241007,172000,71168847,967,967,967,967,0
|
|
20241007,171900,71168847,967,967,967,967,0
|
|
20241007,171800,71168847,967,967,967,967,5340
|
|
20241007,171700,71168847,967,967,967,967,0
|
|
20241007,171600,71168847,967,967,967,967,0
|
|
20241007,171500,71168847,967,967,967,967,0
|
|
20241007,171400,71168847,967,967,967,967,0
|
|
20241007,171300,71168847,967,967,967,967,0
|
|
20241007,171200,71168847,967,967,967,967,0
|
|
20241007,171100,71168847,967,967,967,967,0
|
|
20241007,171000,71168847,967,967,967,967,0
|
|
20241007,170900,71168847,967,967,967,967,0
|
|
20241007,170800,71168847,967,967,967,967,0
|
|
20241007,170700,71168847,967,967,967,967,0
|
|
20241007,170600,71168847,967,967,967,967,0
|
|
20241007,170500,71168847,967,967,967,967,0
|
|
20241007,170400,71168847,967,967,967,967,0
|
|
20241007,170300,71168847,967,967,967,967,0
|
|
20241007,170200,71168847,967,967,967,967,0
|
|
20241007,170100,71168847,967,967,967,967,0
|
|
20241007,170000,71168847,967,967,967,967,0
|
|
20241007,165900,71168847,967,967,967,967,0
|
|
20241007,165800,71168847,967,967,967,967,0
|
|
20241007,165700,71168847,967,967,967,967,0
|
|
20241007,165600,71168847,967,967,967,967,0
|
|
20241007,165500,71168847,967,967,967,967,0
|
|
20241007,165400,71168847,967,967,967,967,0
|
|
20241007,165300,71168847,967,967,967,967,0
|
|
20241007,165200,71168847,967,967,967,967,0
|
|
20241007,165100,71168847,967,967,967,967,0
|
|
20241007,165000,71168847,967,967,967,967,0
|
|
20241007,164900,71168847,967,967,967,967,0
|
|
20241007,164800,71168847,967,967,967,967,5340
|
|
20241007,164700,71168847,967,967,967,967,0
|
|
20241007,164600,71168847,967,967,967,967,0
|
|
20241007,164500,71168847,967,967,967,967,0
|
|
20241007,164400,71168847,967,967,967,967,0
|
|
20241007,164300,71168847,967,967,967,967,0
|
|
20241007,164200,71168847,967,967,967,967,0
|
|
20241007,164100,71168847,967,967,967,967,0
|
|
20241007,164000,71168847,967,967,967,967,0
|
|
20241007,163900,71168847,967,967,967,967,0
|
|
20241007,163800,71168847,967,967,967,967,0
|
|
20241007,163700,71168847,967,967,967,967,0
|
|
20241007,163600,71168847,967,967,967,967,0
|
|
20241007,163500,71168847,967,967,967,967,0
|
|
20241007,163400,71168847,967,967,967,967,0
|
|
20241007,163300,71168847,967,967,967,967,0
|
|
20241007,163200,71168847,967,967,967,967,0
|
|
20241007,163100,71168847,967,967,967,967,0
|
|
20241007,163000,71168847,967,967,967,967,0
|
|
20241007,162900,71168847,967,967,967,967,0
|
|
20241007,162800,71168847,967,967,967,967,0
|
|
20241007,162700,71168847,967,967,967,967,0
|
|
20241007,162600,71168847,967,967,967,967,0
|
|
20241007,162500,71168847,967,967,967,967,0
|
|
20241007,162400,71168847,967,967,967,967,0
|
|
20241007,162300,71168847,967,967,967,967,0
|
|
20241007,162200,71168847,967,967,967,967,0
|
|
20241007,162100,71168847,967,967,967,967,0
|
|
20241007,162000,71168847,967,967,967,967,0
|
|
20241007,161900,71168847,967,967,967,967,0
|
|
20241007,161800,71168847,967,967,967,967,5340
|
|
20241007,161700,71168847,967,967,967,967,0
|
|
20241007,161600,71168847,967,967,967,967,0
|
|
20241007,161500,71168847,967,967,967,967,0
|
|
20241007,161400,71168847,967,967,967,967,0
|
|
20241007,161300,71168847,967,967,967,967,0
|
|
20241007,161200,71168847,967,967,967,967,0
|
|
20241007,161100,71168847,967,967,967,967,0
|
|
20241007,161000,71168847,967,967,967,967,0
|
|
20241007,160900,71168847,967,967,967,967,0
|
|
20241007,160800,71168847,967,967,967,967,0
|
|
20241007,160700,71168847,967,967,967,967,0
|
|
20241007,160600,71168847,967,967,967,967,0
|
|
20241007,160500,71168847,967,967,967,967,0
|
|
20241007,160400,71168847,967,967,967,967,0
|
|
20241007,160300,71168847,967,967,967,967,0
|
|
20241007,160200,71168847,967,967,967,967,0
|
|
20241007,160100,71168847,967,967,967,967,0
|
|
20241007,160000,71168847,967,967,967,967,0
|
|
20241007,155900,71168847,967,967,967,967,0
|
|
20241007,155800,71168847,967,967,967,967,0
|
|
20241007,155700,71168847,967,967,967,967,0
|
|
20241007,155600,71168847,967,967,967,967,0
|
|
20241007,155500,71168847,967,967,967,967,0
|
|
20241007,155400,71168847,967,967,967,967,0
|
|
20241007,155300,71168847,967,967,967,967,0
|
|
20241007,155200,71168847,967,967,967,967,0
|
|
20241007,155100,71168847,967,967,967,967,0
|
|
20241007,155000,71168847,967,967,967,967,0
|
|
20241007,154900,71168847,967,967,967,967,0
|
|
20241007,154800,71168847,967,967,967,967,5340
|
|
20241007,154700,71168847,967,967,967,967,0
|
|
20241007,154600,71168847,967,967,967,967,0
|
|
20241007,154500,71168847,967,967,967,967,0
|
|
20241007,154400,71168847,967,967,967,967,0
|
|
20241007,154300,71168847,967,967,967,967,0
|
|
20241007,154200,71168847,967,967,967,967,0
|
|
20241007,154100,71168847,967,967,967,967,0
|
|
20241007,154000,71168847,967,967,967,967,0
|
|
20241007,153900,71168847,967,967,967,967,0
|
|
20241007,153800,71168847,967,967,967,967,0
|
|
20241007,153700,71168847,967,967,967,967,0
|
|
20241007,153600,71168847,967,967,967,967,0
|
|
20241007,153500,71168847,967,967,967,967,0
|
|
20241007,153400,71168847,967,967,967,967,0
|
|
20241007,153300,71168847,967,967,967,967,0
|
|
20241007,153200,71168847,967,967,967,967,0
|
|
20241007,153100,71168847,967,967,967,967,0
|
|
20241007,153000,71168847,967,967,967,967,5340
|
|
20241007,152900,66005067,963,963,963,963,0
|
|
20241007,152800,66005067,963,963,963,963,0
|
|
20241007,152700,66005067,963,963,963,963,0
|
|
20241007,152600,66005067,963,963,963,963,0
|
|
20241007,152500,66005067,963,963,963,963,0
|
|
20241007,152400,66005067,963,963,963,963,0
|
|
20241007,152300,66005067,963,963,963,963,0
|
|
20241007,152200,66005067,963,963,963,963,0
|
|
20241007,152100,66005067,963,963,963,963,0
|
|
20241007,152000,66005067,963,963,963,963,0
|
|
20241007,151900,66005067,963,963,963,963,6
|
|
20241007,151800,65999289,963,958,963,958,48
|
|
20241007,151700,65953295,958,958,958,958,0
|
|
20241007,151600,65953295,958,958,958,958,42
|
|
20241007,151500,65913059,960,960,960,960,5
|
|
20241007,151400,65908259,964,964,964,964,45
|
|
20241007,151300,65864879,964,965,965,960,11
|
|
20241007,151200,65854276,956,956,956,956,0
|
|
20241007,151100,65854276,956,956,956,956,5067
|
|
20241007,151000,61010224,957,958,958,957,71
|
|
20241007,150900,60942256,963,963,963,963,0
|
|
20241007,150800,60942256,963,963,963,963,0
|
|
20241007,150700,60942256,963,963,963,963,0
|
|
20241007,150600,60942256,963,957,964,957,813
|
|
20241007,150500,60163395,957,957,957,957,47
|
|
20241007,150400,60118416,958,958,958,958,0
|
|
20241007,150300,60118416,958,957,958,957,49
|
|
20241007,150200,60071520,958,957,958,957,18
|
|
20241007,150100,60054282,958,959,959,958,37
|
|
20241007,150000,60018828,959,959,959,959,0
|
|
20241007,145900,60018828,959,959,959,959,46
|
|
20241007,145800,59974714,959,959,959,959,46
|
|
20241007,145700,59930600,961,961,961,961,80
|
|
20241007,145600,59853720,966,966,966,966,0
|
|
20241007,145500,59853720,966,966,966,966,0
|
|
20241007,145400,59853720,966,966,966,966,5
|
|
20241007,145300,59848890,961,961,961,961,0
|
|
20241007,145200,59848890,961,961,961,961,46
|
|
20241007,145100,59804684,960,960,960,960,92
|
|
20241007,145000,59716364,968,968,968,968,0
|
|
20241007,144900,59716364,968,967,968,967,9
|
|
20241007,144800,59707660,968,967,968,967,9
|
|
20241007,144700,59698956,968,968,968,968,0
|
|
20241007,144600,59698956,968,966,968,966,200
|
|
20241007,144500,59505603,967,967,967,967,0
|
|
20241007,144400,59505603,967,964,967,964,600
|
|
20241007,144300,58926069,964,964,964,964,0
|
|
20241007,144200,58926069,964,959,964,959,51
|
|
20241007,144100,58877135,959,959,959,959,0
|
|
20241007,144000,58877135,959,958,959,958,92
|
|
20241007,143900,58788953,964,964,964,964,0
|
|
20241007,143800,58788953,964,964,964,964,0
|
|
20241007,143700,58788953,964,964,964,964,1
|
|
20241007,143600,58787989,959,958,959,958,94
|
|
20241007,143500,58697890,964,964,964,964,0
|
|
20241007,143400,58697890,964,964,964,964,0
|
|
20241007,143300,58697890,964,964,964,964,0
|
|
20241007,143200,58697890,964,962,964,962,100
|
|
20241007,143100,58601582,964,959,964,959,3000
|
|
20241007,143000,55719088,958,958,958,958,46
|
|
20241007,142900,55675020,959,959,959,959,0
|
|
20241007,142800,55675020,959,959,959,959,78
|
|
20241007,142700,55600218,956,956,956,956,46
|
|
20241007,142600,55556242,956,956,956,956,0
|
|
20241007,142500,55556242,956,956,956,956,46
|
|
20241007,142400,55512266,956,956,956,956,0
|
|
20241007,142300,55512266,956,956,956,956,247
|
|
20241007,142200,55276134,956,956,956,956,0
|
|
20241007,142100,55276134,956,956,956,956,46
|
|
20241007,142000,55232158,957,957,957,957,0
|
|
20241007,141900,55232158,957,957,957,957,46
|
|
20241007,141800,55188136,957,957,957,957,32
|
|
20241007,141700,55157512,956,956,956,956,47
|
|
20241007,141600,55112580,954,954,954,954,42
|
|
20241007,141500,55072512,955,956,956,954,125
|
|
20241007,141400,54953253,956,956,956,956,0
|
|
20241007,141300,54953253,956,956,956,956,46
|
|
20241007,141200,54909277,957,957,957,957,0
|
|
20241007,141100,54909277,957,956,957,956,250
|
|
20241007,141000,54670073,957,957,957,957,2
|
|
20241007,140900,54668159,954,954,954,954,50
|
|
20241007,140800,54620459,954,954,954,954,1096
|
|
20241007,140700,53574875,957,957,957,957,112
|
|
20241007,140600,53467691,957,957,957,957,46
|
|
20241007,140500,53423669,957,957,957,957,0
|
|
20241007,140400,53423669,957,957,957,957,46
|
|
20241007,140300,53379647,957,957,957,957,184
|
|
20241007,140200,53203559,959,959,959,959,2
|
|
20241007,140100,53201641,955,955,955,955,0
|
|
20241007,140000,53201641,955,955,955,955,46
|
|
20241007,135900,53157711,956,956,956,956,46
|
|
20241007,135800,53113735,959,959,959,959,3
|
|
20241007,135700,53110858,959,959,959,959,0
|
|
20241007,135600,53110858,959,955,959,955,48
|
|
20241007,135500,53065010,955,955,955,955,0
|
|
20241007,135400,53065010,955,954,955,954,3370
|
|
20241007,135300,49846706,954,954,954,954,0
|
|
20241007,135200,49846706,954,954,954,954,125
|
|
20241007,135100,49727456,955,955,955,955,610
|
|
20241007,135000,49144906,955,955,955,955,0
|
|
20241007,134900,49144906,955,955,955,955,47
|
|
20241007,134800,49100021,955,955,955,955,42
|
|
20241007,134700,49059911,956,956,956,956,4
|
|
20241007,134600,49056087,956,956,956,956,0
|
|
20241007,134500,49056087,956,956,956,956,46
|
|
20241007,134400,49012111,955,955,955,955,0
|
|
20241007,134300,49012111,955,955,955,955,46
|
|
20241007,134200,48968181,955,955,955,955,0
|
|
20241007,134100,48968181,955,955,955,955,46
|
|
20241007,134000,48924251,955,955,955,955,0
|
|
20241007,133900,48924251,955,955,955,955,92
|
|
20241007,133800,48836391,959,959,959,959,0
|
|
20241007,133700,48836391,959,959,959,959,0
|
|
20241007,133600,48836391,959,959,959,959,2
|
|
20241007,133500,48834473,955,955,955,955,46
|
|
20241007,133400,48790543,956,956,956,956,46
|
|
20241007,133300,48746567,959,959,959,959,1
|
|
20241007,133200,48745608,959,959,959,959,2
|
|
20241007,133100,48743690,956,956,956,956,47
|
|
20241007,133000,48698758,956,956,956,956,46
|
|
20241007,132900,48654782,954,954,954,954,2
|
|
20241007,132800,48652874,959,954,959,953,22
|
|
20241007,132700,48631886,954,954,954,954,46
|
|
20241007,132600,48588002,954,954,954,954,0
|
|
20241007,132500,48588002,954,954,954,954,46
|
|
20241007,132400,48544118,955,955,955,955,46
|
|
20241007,132300,48500188,959,959,959,959,0
|
|
20241007,132200,48500188,959,957,959,957,3000
|
|
20241007,132100,45623874,955,955,955,955,100
|
|
20241007,132000,45528374,956,956,956,956,0
|
|
20241007,131900,45528374,956,959,959,940,20514
|
|
20241007,131800,26061509,959,959,959,959,47
|
|
20241007,131700,26016436,959,959,959,959,46
|
|
20241007,131600,25972322,960,960,960,960,0
|
|
20241007,131500,25972322,960,960,960,960,0
|
|
20241007,131400,25972322,960,959,960,959,96
|
|
20241007,131300,25880208,959,959,959,959,0
|
|
20241007,131200,25880208,959,960,960,959,101
|
|
20241007,131100,25783294,959,959,959,959,0
|
|
20241007,131000,25783294,959,959,959,959,46
|
|
20241007,130900,25739180,960,960,960,960,850
|
|
20241007,130800,24923180,960,960,960,960,47
|
|
20241007,130700,24878060,960,960,960,960,0
|
|
20241007,130600,24878060,960,960,960,960,47
|
|
20241007,130500,24832940,960,960,960,960,0
|
|
20241007,130400,24832940,960,960,960,960,46
|
|
20241007,130300,24788780,960,960,960,960,0
|
|
20241007,130200,24788780,960,960,960,960,46
|
|
20241007,130100,24744620,961,961,961,961,0
|
|
20241007,130000,24744620,961,960,961,960,50
|
|
20241007,125900,24696616,961,961,961,961,664
|
|
20241007,125800,24058512,960,961,961,960,3474
|
|
20241007,125700,20721197,961,961,961,961,46
|
|
20241007,125600,20676991,961,961,961,961,0
|
|
20241007,125500,20676991,961,961,961,961,46
|
|
20241007,125400,20632785,961,961,961,961,0
|
|
20241007,125300,20632785,961,961,961,961,92
|
|
20241007,125200,20544373,964,964,964,964,0
|
|
20241007,125100,20544373,964,964,964,964,0
|
|
20241007,125000,20544373,964,964,964,964,21
|
|
20241007,124900,20524129,961,961,961,961,46
|
|
20241007,124800,20479923,961,961,961,961,47
|
|
20241007,124700,20434756,965,965,965,965,25
|
|
20241007,124600,20410631,965,961,965,961,69
|
|
20241007,124500,20344222,961,961,961,961,47
|
|
20241007,124400,20299055,965,965,965,965,2
|
|
20241007,124300,20297125,967,967,967,967,0
|
|
20241007,124200,20297125,967,967,967,967,1
|
|
20241007,124100,20296158,961,961,961,961,46
|
|
20241007,124000,20251952,961,961,961,961,42
|
|
20241007,123900,20211590,961,962,962,961,51
|
|
20241007,123800,20162575,967,967,967,967,0
|
|
20241007,123700,20162575,967,967,967,967,0
|
|
20241007,123600,20162575,967,967,967,967,0
|
|
20241007,123500,20162575,967,967,967,967,2
|
|
20241007,123400,20160641,961,961,961,961,47
|
|
20241007,123300,20115474,961,961,961,961,0
|
|
20241007,123200,20115474,961,961,961,961,46
|
|
20241007,123100,20071268,961,961,961,961,0
|
|
20241007,123000,20071268,961,961,961,961,46
|
|
20241007,122900,20027062,961,961,961,961,0
|
|
20241007,122800,20027062,961,961,961,961,46
|
|
20241007,122700,19982856,961,961,961,961,0
|
|
20241007,122600,19982856,961,961,961,961,46
|
|
20241007,122500,19938650,961,961,961,961,93
|
|
20241007,122400,19849277,967,967,967,967,0
|
|
20241007,122300,19849277,967,967,967,967,0
|
|
20241007,122200,19849277,967,967,967,967,0
|
|
20241007,122100,19849277,967,967,967,967,1
|
|
20241007,122000,19848310,962,962,962,962,223
|
|
20241007,121900,19633784,962,962,962,962,0
|
|
20241007,121800,19633784,962,962,962,962,46
|
|
20241007,121700,19589532,963,963,963,963,0
|
|
20241007,121600,19589532,963,963,963,963,46
|
|
20241007,121500,19545234,963,963,963,963,0
|
|
20241007,121400,19545234,963,963,963,963,46
|
|
20241007,121300,19500936,963,963,963,963,16
|
|
20241007,121200,19485528,963,965,965,963,2300
|
|
20241007,121100,17269700,965,965,965,965,0
|
|
20241007,121000,17269700,965,965,965,965,24
|
|
20241007,120900,17246540,965,965,965,965,46
|
|
20241007,120800,17202150,964,964,964,964,31
|
|
20241007,120700,17172266,965,965,965,965,15
|
|
20241007,120600,17157791,965,965,965,965,0
|
|
20241007,120500,17157791,965,965,965,965,85
|
|
20241007,120400,17075766,964,964,964,964,160
|
|
20241007,120300,16921526,964,964,964,964,46
|
|
20241007,120200,16877182,964,964,964,964,0
|
|
20241007,120100,16877182,964,964,964,964,46
|
|
20241007,120000,16832838,964,964,964,964,0
|
|
20241007,115900,16832838,964,964,964,964,46
|
|
20241007,115800,16788494,964,964,964,964,0
|
|
20241007,115700,16788494,964,964,964,964,46
|
|
20241007,115600,16744150,964,965,965,964,55
|
|
20241007,115500,16691085,966,966,966,966,1
|
|
20241007,115400,16690119,967,967,967,967,0
|
|
20241007,115300,16690119,967,964,967,964,48
|
|
20241007,115200,16643844,964,964,964,964,40
|
|
20241007,115100,16605284,964,964,964,964,7
|
|
20241007,115000,16598536,967,967,967,967,0
|
|
20241007,114900,16598536,967,967,967,967,0
|
|
20241007,114800,16598536,967,967,967,967,0
|
|
20241007,114700,16598536,967,967,967,967,0
|
|
20241007,114600,16598536,967,967,967,967,0
|
|
20241007,114500,16598536,967,967,967,967,0
|
|
20241007,114400,16598536,967,967,967,967,0
|
|
20241007,114300,16598536,967,967,967,967,0
|
|
20241007,114200,16598536,967,967,967,967,0
|
|
20241007,114100,16598536,967,967,967,967,0
|
|
20241007,114000,16598536,967,967,967,967,0
|
|
20241007,113900,16598536,967,967,967,967,0
|
|
20241007,113800,16598536,967,967,967,967,0
|
|
20241007,113700,16598536,967,967,967,967,0
|
|
20241007,113600,16598536,967,967,967,967,2
|
|
20241007,113500,16596602,964,964,964,964,0
|
|
20241007,113400,16596602,964,964,964,964,0
|
|
20241007,113300,16596602,964,964,964,964,0
|
|
20241007,113200,16596602,964,964,964,964,0
|
|
20241007,113100,16596602,964,964,964,964,8
|
|
20241007,113000,16588890,967,967,967,967,0
|
|
20241007,112900,16588890,967,967,967,967,83
|
|
20241007,112800,16508629,967,967,967,967,0
|
|
20241007,112700,16508629,967,967,967,967,6
|
|
20241007,112600,16502827,967,967,967,967,0
|
|
20241007,112500,16502827,967,967,967,967,0
|
|
20241007,112400,16502827,967,967,967,967,0
|
|
20241007,112300,16502827,967,967,967,967,0
|
|
20241007,112200,16502827,967,967,967,967,0
|
|
20241007,112100,16502827,967,967,967,967,0
|
|
20241007,112000,16502827,967,967,967,967,6
|
|
20241007,111900,16497025,967,967,967,967,0
|
|
20241007,111800,16497025,967,967,967,967,0
|
|
20241007,111700,16497025,967,967,967,967,0
|
|
20241007,111600,16497025,967,967,967,967,0
|
|
20241007,111500,16497025,967,967,967,967,0
|
|
20241007,111400,16497025,967,967,967,967,0
|
|
20241007,111300,16497025,967,967,967,967,5
|
|
20241007,111200,16492190,967,967,967,967,0
|
|
20241007,111100,16492190,967,967,967,967,0
|
|
20241007,111000,16492190,967,967,967,967,0
|
|
20241007,110900,16492190,967,967,967,967,0
|
|
20241007,110800,16492190,967,967,967,967,0
|
|
20241007,110700,16492190,967,967,967,967,1
|
|
20241007,110600,16491223,965,965,965,965,277
|
|
20241007,110500,16223918,964,964,964,964,8
|
|
20241007,110400,16216206,964,964,964,964,0
|
|
20241007,110300,16216206,964,964,964,964,1
|
|
20241007,110200,16215242,965,965,965,965,1
|
|
20241007,110100,16214277,965,965,965,965,0
|
|
20241007,110000,16214277,965,965,965,965,0
|
|
20241007,105900,16214277,965,965,965,965,0
|
|
20241007,105800,16214277,965,965,965,965,0
|
|
20241007,105700,16214277,965,965,965,965,0
|
|
20241007,105600,16214277,965,965,965,965,0
|
|
20241007,105500,16214277,965,965,965,965,25
|
|
20241007,105400,16190152,965,965,965,965,0
|
|
20241007,105300,16190152,965,965,965,965,382
|
|
20241007,105200,15821522,965,965,965,965,0
|
|
20241007,105100,15821522,965,963,965,963,4
|
|
20241007,105000,15817668,965,965,965,965,315
|
|
20241007,104900,15513693,967,967,967,967,1
|
|
20241007,104800,15512726,965,965,965,965,0
|
|
20241007,104700,15512726,965,965,965,965,700
|
|
20241007,104600,14837226,965,965,965,965,0
|
|
20241007,104500,14837226,965,965,965,965,0
|
|
20241007,104400,14837226,965,966,966,965,2000
|
|
20241007,104300,12907222,967,967,967,967,0
|
|
20241007,104200,12907222,967,967,967,967,0
|
|
20241007,104100,12907222,967,967,967,967,0
|
|
20241007,104000,12907222,967,967,967,967,0
|
|
20241007,103900,12907222,967,967,967,967,11
|
|
20241007,103800,12896585,968,968,968,968,0
|
|
20241007,103700,12896585,968,968,968,968,0
|
|
20241007,103600,12896585,968,968,968,968,0
|
|
20241007,103500,12896585,968,968,968,968,5
|
|
20241007,103400,12891745,968,968,968,968,3
|
|
20241007,103300,12888841,967,967,967,967,82
|
|
20241007,103200,12809547,967,967,967,967,0
|
|
20241007,103100,12809547,967,967,967,967,0
|
|
20241007,103000,12809547,967,967,967,967,0
|
|
20241007,102900,12809547,967,967,967,967,0
|
|
20241007,102800,12809547,967,967,967,967,0
|
|
20241007,102700,12809547,967,967,967,967,0
|
|
20241007,102600,12809547,967,967,967,967,0
|
|
20241007,102500,12809547,967,967,967,967,0
|
|
20241007,102400,12809547,967,967,967,967,80
|
|
20241007,102300,12732187,968,968,968,968,0
|
|
20241007,102200,12732187,968,968,968,968,0
|
|
20241007,102100,12732187,968,968,968,968,0
|
|
20241007,102000,12732187,968,968,968,968,0
|
|
20241007,101900,12732187,968,968,968,968,0
|
|
20241007,101800,12732187,968,968,968,968,0
|
|
20241007,101700,12732187,968,968,968,968,0
|
|
20241007,101600,12732187,968,968,968,968,0
|
|
20241007,101500,12732187,968,967,968,967,202
|
|
20241007,101400,12536851,967,967,967,967,15
|
|
20241007,101300,12522346,968,967,968,967,2706
|
|
20241007,101200,9905634,967,967,967,967,4813
|
|
20241007,101100,5251463,967,967,967,967,0
|
|
20241007,101000,5251463,967,967,967,967,0
|
|
20241007,100900,5251463,967,967,967,967,0
|
|
20241007,100800,5251463,967,967,967,967,10
|
|
20241007,100700,5241793,967,967,967,967,0
|
|
20241007,100600,5241793,967,967,967,967,0
|
|
20241007,100500,5241793,967,967,967,967,1
|
|
20241007,100400,5240826,967,967,967,967,0
|
|
20241007,100300,5240826,967,967,967,967,42
|
|
20241007,100200,5200212,967,967,967,967,1
|
|
20241007,100100,5199245,967,967,967,967,30
|
|
20241007,100000,5170235,967,967,967,967,0
|
|
20241007,095900,5170235,967,967,967,967,0
|
|
20241007,095800,5170235,967,967,967,967,0
|
|
20241007,095700,5170235,967,967,967,967,0
|
|
20241007,095600,5170235,967,967,967,967,0
|
|
20241007,095500,5170235,967,967,967,967,10
|
|
20241007,095400,5160565,967,967,967,967,2
|
|
20241007,095300,5158631,963,963,963,963,0
|
|
20241007,095200,5158631,963,963,963,963,333
|
|
20241007,095100,4837952,967,967,967,967,0
|
|
20241007,095000,4837952,967,967,967,967,0
|
|
20241007,094900,4837952,967,967,967,967,0
|
|
20241007,094800,4837952,967,967,967,967,2
|
|
20241007,094700,4836018,963,967,967,963,106
|
|
20241007,094600,4733916,967,966,967,966,35
|
|
20241007,094500,4700102,966,966,966,966,23
|
|
20241007,094400,4677884,965,965,965,965,0
|
|
20241007,094300,4677884,965,965,965,965,0
|
|
20241007,094200,4677884,965,965,965,965,20
|
|
20241007,094100,4658584,965,965,965,965,103
|
|
20241007,094000,4559189,968,968,968,968,0
|
|
20241007,093900,4559189,968,968,968,968,0
|
|
20241007,093800,4559189,968,968,968,968,0
|
|
20241007,093700,4559189,968,968,968,968,0
|
|
20241007,093600,4559189,968,968,968,968,0
|
|
20241007,093500,4559189,968,968,968,968,0
|
|
20241007,093400,4559189,968,968,968,968,0
|
|
20241007,093300,4559189,968,968,968,968,10
|
|
20241007,093200,4549509,970,970,970,970,0
|
|
20241007,093100,4549509,970,969,970,969,78
|
|
20241007,093000,4473894,969,969,969,969,1
|
|
20241007,092900,4472925,965,965,965,965,208
|
|
20241007,092800,4272205,965,965,965,965,297
|
|
20241007,092700,3985600,970,970,970,970,0
|
|
20241007,092600,3985600,970,970,970,970,0
|
|
20241007,092500,3985600,970,965,970,953,2001
|
|
20241007,092400,2067352,971,971,971,971,6
|
|
20241007,092300,2061526,972,972,972,972,1
|
|
20241007,092200,2060554,973,973,973,973,0
|
|
20241007,092100,2060554,973,973,973,973,0
|
|
20241007,092000,2060554,973,973,973,973,0
|
|
20241007,091900,2060554,973,973,973,973,0
|
|
20241007,091800,2060554,973,966,973,966,30
|
|
20241007,091700,2031381,964,964,964,964,0
|
|
20241007,091600,2031381,964,965,965,964,1150
|
|
20241007,091500,921781,965,965,965,965,1
|
|
20241007,091400,920816,965,965,965,965,2
|
|
20241007,091300,918886,964,964,964,964,2
|
|
20241007,091200,916958,965,965,965,965,0
|
|
20241007,091100,916958,965,965,965,965,0
|
|
20241007,091000,916958,965,965,965,965,1
|
|
20241007,090900,915993,964,964,964,964,0
|
|
20241007,090800,915993,964,964,964,964,0
|
|
20241007,090700,915993,964,964,964,964,0
|
|
20241007,090600,915993,964,964,964,964,50
|
|
20241007,090500,867793,964,964,964,964,5
|
|
20241007,090400,862973,965,964,965,964,400
|
|
20241007,090300,477064,965,965,965,965,0
|
|
20241007,090200,477064,965,974,974,964,26
|
|
20241007,090100,451936,974,974,974,974,0
|
|
20241007,090000,451936,974,974,974,974,464
|