657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,195400,49360950,637,637,637,637,289
|
|
20241014,195300,49360950,637,637,637,637,0
|
|
20241014,195200,49360950,637,637,637,637,0
|
|
20241014,195100,49360950,637,637,637,637,0
|
|
20241014,195000,49360950,637,637,637,637,0
|
|
20241014,194900,49360950,637,637,637,637,0
|
|
20241014,194800,49360950,637,637,637,637,0
|
|
20241014,194700,49360950,637,637,637,637,0
|
|
20241014,194600,49360950,637,637,637,637,0
|
|
20241014,194500,49360950,637,637,637,637,0
|
|
20241014,194400,49360950,637,637,637,637,0
|
|
20241014,194300,49360950,637,637,637,637,0
|
|
20241014,194200,49360950,637,637,637,637,0
|
|
20241014,194100,49360950,637,637,637,637,0
|
|
20241014,194000,49360950,637,637,637,637,0
|
|
20241014,193900,49360950,637,637,637,637,0
|
|
20241014,193800,49360950,637,637,637,637,0
|
|
20241014,193700,49360950,637,637,637,637,0
|
|
20241014,193600,49360950,637,637,637,637,0
|
|
20241014,193500,49360950,637,637,637,637,0
|
|
20241014,193400,49360950,637,637,637,637,0
|
|
20241014,193300,49360950,637,637,637,637,0
|
|
20241014,193200,49360950,637,637,637,637,0
|
|
20241014,193100,49360950,637,637,637,637,0
|
|
20241014,193000,49360950,637,637,637,637,0
|
|
20241014,192900,49360950,637,637,637,637,0
|
|
20241014,192800,49360950,637,637,637,637,0
|
|
20241014,192700,49360950,637,637,637,637,0
|
|
20241014,192600,49360950,637,637,637,637,0
|
|
20241014,192500,49360950,637,637,637,637,0
|
|
20241014,192400,49360950,637,637,637,637,289
|
|
20241014,192300,49360950,637,637,637,637,0
|
|
20241014,192200,49360950,637,637,637,637,0
|
|
20241014,192100,49360950,637,637,637,637,0
|
|
20241014,192000,49360950,637,637,637,637,0
|
|
20241014,191900,49360950,637,637,637,637,0
|
|
20241014,191800,49360950,637,637,637,637,0
|
|
20241014,191700,49360950,637,637,637,637,0
|
|
20241014,191600,49360950,637,637,637,637,0
|
|
20241014,191500,49360950,637,637,637,637,0
|
|
20241014,191400,49360950,637,637,637,637,0
|
|
20241014,191300,49360950,637,637,637,637,0
|
|
20241014,191200,49360950,637,637,637,637,0
|
|
20241014,191100,49360950,637,637,637,637,0
|
|
20241014,191000,49360950,637,637,637,637,0
|
|
20241014,190900,49360950,637,637,637,637,0
|
|
20241014,190800,49360950,637,637,637,637,0
|
|
20241014,190700,49360950,637,637,637,637,0
|
|
20241014,190600,49360950,637,637,637,637,0
|
|
20241014,190500,49360950,637,637,637,637,0
|
|
20241014,190400,49360950,637,637,637,637,0
|
|
20241014,190300,49360950,637,637,637,637,0
|
|
20241014,190200,49360950,637,637,637,637,0
|
|
20241014,190100,49360950,637,637,637,637,0
|
|
20241014,190000,49360950,637,637,637,637,0
|
|
20241014,185900,49360950,637,637,637,637,0
|
|
20241014,185800,49360950,637,637,637,637,0
|
|
20241014,185700,49360950,637,637,637,637,0
|
|
20241014,185600,49360950,637,637,637,637,0
|
|
20241014,185500,49360950,637,637,637,637,0
|
|
20241014,185400,49360950,637,637,637,637,289
|
|
20241014,185300,49360950,637,637,637,637,0
|
|
20241014,185200,49360950,637,637,637,637,0
|
|
20241014,185100,49360950,637,637,637,637,0
|
|
20241014,185000,49360950,637,637,637,637,0
|
|
20241014,184900,49360950,637,637,637,637,0
|
|
20241014,184800,49360950,637,637,637,637,0
|
|
20241014,184700,49360950,637,637,637,637,0
|
|
20241014,184600,49360950,637,637,637,637,0
|
|
20241014,184500,49360950,637,637,637,637,0
|
|
20241014,184400,49360950,637,637,637,637,0
|
|
20241014,184300,49360950,637,637,637,637,0
|
|
20241014,184200,49360950,637,637,637,637,0
|
|
20241014,184100,49360950,637,637,637,637,0
|
|
20241014,184000,49360950,637,637,637,637,0
|
|
20241014,183900,49360950,637,637,637,637,0
|
|
20241014,183800,49360950,637,637,637,637,0
|
|
20241014,183700,49360950,637,637,637,637,0
|
|
20241014,183600,49360950,637,637,637,637,0
|
|
20241014,183500,49360950,637,637,637,637,0
|
|
20241014,183400,49360950,637,637,637,637,0
|
|
20241014,183300,49360950,637,637,637,637,0
|
|
20241014,183200,49360950,637,637,637,637,0
|
|
20241014,183100,49360950,637,637,637,637,0
|
|
20241014,183000,49360950,637,637,637,637,0
|
|
20241014,182900,49360950,637,637,637,637,0
|
|
20241014,182800,49360950,637,637,637,637,0
|
|
20241014,182700,49360950,637,637,637,637,0
|
|
20241014,182600,49360950,637,637,637,637,0
|
|
20241014,182500,49360950,637,637,637,637,0
|
|
20241014,182400,49360950,637,637,637,637,289
|
|
20241014,182300,49360950,637,637,637,637,0
|
|
20241014,182200,49360950,637,637,637,637,0
|
|
20241014,182100,49360950,637,637,637,637,0
|
|
20241014,182000,49360950,637,637,637,637,0
|
|
20241014,181900,49360950,637,637,637,637,0
|
|
20241014,181800,49360950,637,637,637,637,0
|
|
20241014,181700,49360950,637,637,637,637,0
|
|
20241014,181600,49360950,637,637,637,637,0
|
|
20241014,181500,49360950,637,637,637,637,0
|
|
20241014,181400,49360950,637,637,637,637,0
|
|
20241014,181300,49360950,637,637,637,637,0
|
|
20241014,181200,49360950,637,637,637,637,0
|
|
20241014,181100,49360950,637,637,637,637,0
|
|
20241014,181000,49360950,637,637,637,637,0
|
|
20241014,180900,49360950,637,637,637,637,0
|
|
20241014,180800,49360950,637,637,637,637,0
|
|
20241014,180700,49360950,637,637,637,637,0
|
|
20241014,180600,49360950,637,637,637,637,0
|
|
20241014,180500,49360950,637,637,637,637,0
|
|
20241014,180400,49360950,637,637,637,637,0
|
|
20241014,180300,49360950,637,637,637,637,0
|
|
20241014,180200,49360950,637,637,637,637,0
|
|
20241014,180100,49360950,637,637,637,637,0
|
|
20241014,180000,49360950,637,637,637,637,0
|
|
20241014,175900,49360950,637,637,637,637,0
|
|
20241014,175800,49360950,637,637,637,637,0
|
|
20241014,175700,49360950,637,637,637,637,0
|
|
20241014,175600,49360950,637,637,637,637,0
|
|
20241014,175500,49360950,637,637,637,637,0
|
|
20241014,175400,49360950,637,637,637,637,289
|
|
20241014,175300,49360950,637,637,637,637,0
|
|
20241014,175200,49360950,637,637,637,637,0
|
|
20241014,175100,49360950,637,637,637,637,0
|
|
20241014,175000,49360950,637,637,637,637,0
|
|
20241014,174900,49360950,637,637,637,637,0
|
|
20241014,174800,49360950,637,637,637,637,0
|
|
20241014,174700,49360950,637,637,637,637,0
|
|
20241014,174600,49360950,637,637,637,637,0
|
|
20241014,174500,49360950,637,637,637,637,0
|
|
20241014,174400,49360950,637,637,637,637,0
|
|
20241014,174300,49360950,637,637,637,637,0
|
|
20241014,174200,49360950,637,637,637,637,0
|
|
20241014,174100,49360950,637,637,637,637,0
|
|
20241014,174000,49360950,637,637,637,637,0
|
|
20241014,173900,49360950,637,637,637,637,0
|
|
20241014,173800,49360950,637,637,637,637,0
|
|
20241014,173700,49360950,637,637,637,637,0
|
|
20241014,173600,49360950,637,637,637,637,0
|
|
20241014,173500,49360950,637,637,637,637,0
|
|
20241014,173400,49360950,637,637,637,637,0
|
|
20241014,173300,49360950,637,637,637,637,0
|
|
20241014,173200,49360950,637,637,637,637,0
|
|
20241014,173100,49360950,637,637,637,637,0
|
|
20241014,173000,49360950,637,637,637,637,0
|
|
20241014,172900,49360950,637,637,637,637,0
|
|
20241014,172800,49360950,637,637,637,637,0
|
|
20241014,172700,49360950,637,637,637,637,0
|
|
20241014,172600,49360950,637,637,637,637,0
|
|
20241014,172500,49360950,637,637,637,637,0
|
|
20241014,172400,49360950,637,637,637,637,289
|
|
20241014,172300,49360950,637,637,637,637,0
|
|
20241014,172200,49360950,637,637,637,637,0
|
|
20241014,172100,49360950,637,637,637,637,0
|
|
20241014,172000,49360950,637,637,637,637,0
|
|
20241014,171900,49360950,637,637,637,637,0
|
|
20241014,171800,49360950,637,637,637,637,0
|
|
20241014,171700,49360950,637,637,637,637,0
|
|
20241014,171600,49360950,637,637,637,637,0
|
|
20241014,171500,49360950,637,637,637,637,0
|
|
20241014,171400,49360950,637,637,637,637,0
|
|
20241014,171300,49360950,637,637,637,637,0
|
|
20241014,171200,49360950,637,637,637,637,0
|
|
20241014,171100,49360950,637,637,637,637,0
|
|
20241014,171000,49360950,637,637,637,637,0
|
|
20241014,170900,49360950,637,637,637,637,0
|
|
20241014,170800,49360950,637,637,637,637,0
|
|
20241014,170700,49360950,637,637,637,637,0
|
|
20241014,170600,49360950,637,637,637,637,0
|
|
20241014,170500,49360950,637,637,637,637,0
|
|
20241014,170400,49360950,637,637,637,637,0
|
|
20241014,170300,49360950,637,637,637,637,0
|
|
20241014,170200,49360950,637,637,637,637,0
|
|
20241014,170100,49360950,637,637,637,637,0
|
|
20241014,170000,49360950,637,637,637,637,0
|
|
20241014,165900,49360950,637,637,637,637,0
|
|
20241014,165800,49360950,637,637,637,637,0
|
|
20241014,165700,49360950,637,637,637,637,0
|
|
20241014,165600,49360950,637,637,637,637,0
|
|
20241014,165500,49360950,637,637,637,637,0
|
|
20241014,165400,49360950,637,637,637,637,289
|
|
20241014,165300,49360950,637,637,637,637,0
|
|
20241014,165200,49360950,637,637,637,637,0
|
|
20241014,165100,49360950,637,637,637,637,0
|
|
20241014,165000,49360950,637,637,637,637,0
|
|
20241014,164900,49360950,637,637,637,637,0
|
|
20241014,164800,49360950,637,637,637,637,0
|
|
20241014,164700,49360950,637,637,637,637,0
|
|
20241014,164600,49360950,637,637,637,637,0
|
|
20241014,164500,49360950,637,637,637,637,0
|
|
20241014,164400,49360950,637,637,637,637,0
|
|
20241014,164300,49360950,637,637,637,637,0
|
|
20241014,164200,49360950,637,637,637,637,0
|
|
20241014,164100,49360950,637,637,637,637,0
|
|
20241014,164000,49360950,637,637,637,637,0
|
|
20241014,163900,49360950,637,637,637,637,0
|
|
20241014,163800,49360950,637,637,637,637,0
|
|
20241014,163700,49360950,637,637,637,637,0
|
|
20241014,163600,49360950,637,637,637,637,0
|
|
20241014,163500,49360950,637,637,637,637,0
|
|
20241014,163400,49360950,637,637,637,637,0
|
|
20241014,163300,49360950,637,637,637,637,0
|
|
20241014,163200,49360950,637,637,637,637,0
|
|
20241014,163100,49360950,637,637,637,637,0
|
|
20241014,163000,49360950,637,637,637,637,0
|
|
20241014,162900,49360950,637,637,637,637,0
|
|
20241014,162800,49360950,637,637,637,637,0
|
|
20241014,162700,49360950,637,637,637,637,0
|
|
20241014,162600,49360950,637,637,637,637,0
|
|
20241014,162500,49360950,637,637,637,637,0
|
|
20241014,162400,49360950,637,637,637,637,289
|
|
20241014,162300,49360950,637,637,637,637,0
|
|
20241014,162200,49360950,637,637,637,637,0
|
|
20241014,162100,49360950,637,637,637,637,0
|
|
20241014,162000,49360950,637,637,637,637,0
|
|
20241014,161900,49360950,637,637,637,637,0
|
|
20241014,161800,49360950,637,637,637,637,0
|
|
20241014,161700,49360950,637,637,637,637,0
|
|
20241014,161600,49360950,637,637,637,637,0
|
|
20241014,161500,49360950,637,637,637,637,0
|
|
20241014,161400,49360950,637,637,637,637,0
|
|
20241014,161300,49360950,637,637,637,637,0
|
|
20241014,161200,49360950,637,637,637,637,0
|
|
20241014,161100,49360950,637,637,637,637,0
|
|
20241014,161000,49360950,637,637,637,637,0
|
|
20241014,160900,49360950,637,637,637,637,0
|
|
20241014,160800,49360950,637,637,637,637,0
|
|
20241014,160700,49360950,637,637,637,637,0
|
|
20241014,160600,49360950,637,637,637,637,0
|
|
20241014,160500,49360950,637,637,637,637,0
|
|
20241014,160400,49360950,637,637,637,637,0
|
|
20241014,160300,49360950,637,637,637,637,0
|
|
20241014,160200,49360950,637,637,637,637,0
|
|
20241014,160100,49360950,637,637,637,637,0
|
|
20241014,160000,49360950,637,637,637,637,0
|
|
20241014,155900,49360950,637,637,637,637,0
|
|
20241014,155800,49360950,637,637,637,637,0
|
|
20241014,155700,49360950,637,637,637,637,0
|
|
20241014,155600,49360950,637,637,637,637,0
|
|
20241014,155500,49360950,637,637,637,637,0
|
|
20241014,155400,49360950,637,637,637,637,289
|
|
20241014,155300,49360950,637,637,637,637,0
|
|
20241014,155200,49360950,637,637,637,637,0
|
|
20241014,155100,49360950,637,637,637,637,0
|
|
20241014,155000,49360950,637,637,637,637,0
|
|
20241014,154900,49360950,637,637,637,637,0
|
|
20241014,154800,49360950,637,637,637,637,0
|
|
20241014,154700,49360950,637,637,637,637,0
|
|
20241014,154600,49360950,637,637,637,637,0
|
|
20241014,154500,49360950,637,637,637,637,0
|
|
20241014,154400,49360950,637,637,637,637,0
|
|
20241014,154300,49360950,637,637,637,637,0
|
|
20241014,154200,49360950,637,637,637,637,0
|
|
20241014,154100,49360950,637,637,637,637,0
|
|
20241014,154000,49360950,637,637,637,637,0
|
|
20241014,153900,49360950,637,637,637,637,0
|
|
20241014,153800,49360950,637,637,637,637,0
|
|
20241014,153700,49360950,637,637,637,637,0
|
|
20241014,153600,49360950,637,637,637,637,0
|
|
20241014,153500,49360950,637,637,637,637,0
|
|
20241014,153400,49360950,637,637,637,637,0
|
|
20241014,153300,49360950,637,637,637,637,0
|
|
20241014,153200,49360950,637,637,637,637,0
|
|
20241014,153100,49360950,637,637,637,637,0
|
|
20241014,153000,49360950,637,637,637,637,289
|
|
20241014,152900,49176857,640,640,640,640,0
|
|
20241014,152800,49176857,640,640,640,640,0
|
|
20241014,152700,49176857,640,640,640,640,0
|
|
20241014,152600,49176857,640,640,640,640,0
|
|
20241014,152500,49176857,640,640,640,640,0
|
|
20241014,152400,49176857,640,640,640,640,0
|
|
20241014,152300,49176857,640,640,640,640,0
|
|
20241014,152200,49176857,640,640,640,640,0
|
|
20241014,152100,49176857,640,640,640,640,0
|
|
20241014,152000,49176857,640,640,640,640,0
|
|
20241014,151900,49176857,640,640,640,640,1
|
|
20241014,151800,49176217,637,637,637,637,300
|
|
20241014,151700,48985117,640,640,640,640,928
|
|
20241014,151600,48391197,640,640,640,640,1
|
|
20241014,151500,48390557,637,637,637,637,0
|
|
20241014,151400,48390557,637,637,637,637,0
|
|
20241014,151300,48390557,637,637,637,637,0
|
|
20241014,151200,48390557,637,637,637,637,200
|
|
20241014,151100,48263157,637,637,637,637,271
|
|
20241014,151000,48090530,639,639,639,639,2
|
|
20241014,150900,48089252,639,639,639,639,161
|
|
20241014,150800,47986373,640,640,640,640,0
|
|
20241014,150700,47986373,640,640,640,640,1
|
|
20241014,150600,47985733,640,640,640,640,0
|
|
20241014,150500,47985733,640,640,640,640,0
|
|
20241014,150400,47985733,640,640,640,640,1
|
|
20241014,150300,47985093,640,640,640,640,0
|
|
20241014,150200,47985093,640,640,640,640,0
|
|
20241014,150100,47985093,640,640,640,640,0
|
|
20241014,150000,47985093,640,640,640,640,5
|
|
20241014,145900,47981893,640,640,640,640,554
|
|
20241014,145800,47627333,640,640,640,640,0
|
|
20241014,145700,47627333,640,640,640,640,0
|
|
20241014,145600,47627333,640,640,640,640,0
|
|
20241014,145500,47627333,640,640,640,640,0
|
|
20241014,145400,47627333,640,640,640,640,0
|
|
20241014,145300,47627333,640,640,640,640,0
|
|
20241014,145200,47627333,640,640,640,640,0
|
|
20241014,145100,47627333,640,640,640,640,0
|
|
20241014,145000,47627333,640,640,640,640,0
|
|
20241014,144900,47627333,640,640,640,640,0
|
|
20241014,144800,47627333,640,640,640,640,0
|
|
20241014,144700,47627333,640,640,640,640,0
|
|
20241014,144600,47627333,640,640,640,640,0
|
|
20241014,144500,47627333,640,640,640,640,0
|
|
20241014,144400,47627333,640,640,640,640,0
|
|
20241014,144300,47627333,640,640,640,640,0
|
|
20241014,144200,47627333,640,640,640,640,0
|
|
20241014,144100,47627333,640,637,640,637,3001
|
|
20241014,144000,45715693,640,640,640,640,104
|
|
20241014,143900,45649133,640,640,640,640,1
|
|
20241014,143800,45648493,637,637,637,637,3066
|
|
20241014,143700,43695451,637,637,637,637,0
|
|
20241014,143600,43695451,637,637,637,637,0
|
|
20241014,143500,43695451,637,637,637,637,0
|
|
20241014,143400,43695451,637,637,637,637,0
|
|
20241014,143300,43695451,637,637,637,637,0
|
|
20241014,143200,43695451,637,637,637,637,0
|
|
20241014,143100,43695451,637,637,637,637,0
|
|
20241014,143000,43695451,637,637,637,637,2
|
|
20241014,142900,43694177,637,637,637,637,0
|
|
20241014,142800,43694177,637,637,637,637,0
|
|
20241014,142700,43694177,637,637,637,637,785
|
|
20241014,142600,43194132,637,637,637,637,5
|
|
20241014,142500,43190947,637,637,637,637,0
|
|
20241014,142400,43190947,637,637,637,637,0
|
|
20241014,142300,43190947,637,637,637,637,0
|
|
20241014,142200,43190947,637,637,637,637,0
|
|
20241014,142100,43190947,637,637,637,637,0
|
|
20241014,142000,43190947,637,637,637,637,105
|
|
20241014,141900,43124062,636,636,636,636,0
|
|
20241014,141800,43124062,636,636,636,636,1111
|
|
20241014,141700,42417466,637,637,637,637,0
|
|
20241014,141600,42417466,637,637,637,637,0
|
|
20241014,141500,42417466,637,637,637,637,0
|
|
20241014,141400,42417466,637,637,637,637,0
|
|
20241014,141300,42417466,637,637,637,637,0
|
|
20241014,141200,42417466,637,637,637,637,0
|
|
20241014,141100,42417466,637,637,637,637,0
|
|
20241014,141000,42417466,637,637,637,637,0
|
|
20241014,140900,42417466,637,637,637,637,0
|
|
20241014,140800,42417466,637,637,637,637,30
|
|
20241014,140700,42398356,637,637,637,637,0
|
|
20241014,140600,42398356,637,637,637,637,1
|
|
20241014,140500,42397719,637,637,637,637,491
|
|
20241014,140400,42084952,637,637,637,637,0
|
|
20241014,140300,42084952,637,637,637,637,0
|
|
20241014,140200,42084952,637,637,637,637,17
|
|
20241014,140100,42074123,640,640,640,640,0
|
|
20241014,140000,42074123,640,640,640,640,105
|
|
20241014,135900,42006923,637,637,637,637,4
|
|
20241014,135800,42004375,640,640,640,640,0
|
|
20241014,135700,42004375,640,640,640,640,0
|
|
20241014,135600,42004375,640,640,640,640,135
|
|
20241014,135500,41917975,638,638,638,638,0
|
|
20241014,135400,41917975,638,638,638,638,0
|
|
20241014,135300,41917975,638,638,638,638,0
|
|
20241014,135200,41917975,638,638,638,638,0
|
|
20241014,135100,41917975,638,638,638,638,0
|
|
20241014,135000,41917975,638,638,638,638,10
|
|
20241014,134900,41911595,637,637,637,637,0
|
|
20241014,134800,41911595,637,637,637,637,0
|
|
20241014,134700,41911595,637,637,637,637,0
|
|
20241014,134600,41911595,637,637,637,637,0
|
|
20241014,134500,41911595,637,637,637,637,0
|
|
20241014,134400,41911595,637,637,637,637,0
|
|
20241014,134300,41911595,637,637,637,637,0
|
|
20241014,134200,41911595,637,637,637,637,0
|
|
20241014,134100,41911595,637,637,637,637,1
|
|
20241014,134000,41910958,641,641,641,641,140
|
|
20241014,133900,41821218,637,637,637,637,0
|
|
20241014,133800,41821218,637,637,637,637,1
|
|
20241014,133700,41820581,641,641,641,641,0
|
|
20241014,133600,41820581,641,641,641,641,0
|
|
20241014,133500,41820581,641,641,641,641,0
|
|
20241014,133400,41820581,641,641,641,641,0
|
|
20241014,133300,41820581,641,641,641,641,0
|
|
20241014,133200,41820581,641,641,641,641,0
|
|
20241014,133100,41820581,641,641,641,641,0
|
|
20241014,133000,41820581,641,641,641,641,0
|
|
20241014,132900,41820581,641,641,641,641,0
|
|
20241014,132800,41820581,641,641,641,641,0
|
|
20241014,132700,41820581,641,641,641,641,0
|
|
20241014,132600,41820581,641,641,641,641,0
|
|
20241014,132500,41820581,641,641,641,641,0
|
|
20241014,132400,41820581,641,641,641,641,0
|
|
20241014,132300,41820581,641,641,641,641,0
|
|
20241014,132200,41820581,641,641,641,641,0
|
|
20241014,132100,41820581,641,641,641,641,0
|
|
20241014,132000,41820581,641,641,641,641,105
|
|
20241014,131900,41753276,636,636,636,636,0
|
|
20241014,131800,41753276,636,636,636,636,0
|
|
20241014,131700,41753276,636,636,636,636,1
|
|
20241014,131600,41752640,641,641,641,641,0
|
|
20241014,131500,41752640,641,641,641,641,0
|
|
20241014,131400,41752640,641,641,641,641,0
|
|
20241014,131300,41752640,641,641,641,641,0
|
|
20241014,131200,41752640,641,641,641,641,0
|
|
20241014,131100,41752640,641,641,641,641,38
|
|
20241014,131000,41728282,636,636,636,636,0
|
|
20241014,130900,41728282,636,636,636,636,0
|
|
20241014,130800,41728282,636,636,636,636,0
|
|
20241014,130700,41728282,636,636,636,636,0
|
|
20241014,130600,41728282,636,637,637,636,140
|
|
20241014,130500,41639154,641,641,641,641,0
|
|
20241014,130400,41639154,641,641,641,641,0
|
|
20241014,130300,41639154,641,641,641,641,977
|
|
20241014,130200,41012897,641,641,641,641,2093
|
|
20241014,130100,39671284,641,641,641,641,0
|
|
20241014,130000,39671284,641,641,641,641,105
|
|
20241014,125900,39603979,641,641,641,641,0
|
|
20241014,125800,39603979,641,641,641,641,724
|
|
20241014,125700,39139895,641,641,641,641,0
|
|
20241014,125600,39139895,641,641,641,641,0
|
|
20241014,125500,39139895,641,641,641,641,0
|
|
20241014,125400,39139895,641,641,641,641,0
|
|
20241014,125300,39139895,641,641,641,641,0
|
|
20241014,125200,39139895,641,641,641,641,0
|
|
20241014,125100,39139895,641,641,641,641,0
|
|
20241014,125000,39139895,641,641,641,641,0
|
|
20241014,124900,39139895,641,641,641,641,35
|
|
20241014,124800,39117460,641,640,641,640,71
|
|
20241014,124700,39071960,641,641,641,641,0
|
|
20241014,124600,39071960,641,641,641,641,0
|
|
20241014,124500,39071960,641,641,641,641,0
|
|
20241014,124400,39071960,641,641,641,641,0
|
|
20241014,124300,39071960,641,640,641,640,1000
|
|
20241014,124200,38431560,640,640,640,640,40
|
|
20241014,124100,38405960,640,640,640,640,0
|
|
20241014,124000,38405960,640,640,640,640,105
|
|
20241014,123900,38338760,636,636,636,636,0
|
|
20241014,123800,38338760,636,636,636,636,0
|
|
20241014,123700,38338760,636,636,636,636,0
|
|
20241014,123600,38338760,636,636,636,636,0
|
|
20241014,123500,38338760,636,636,636,636,0
|
|
20241014,123400,38338760,636,636,636,636,0
|
|
20241014,123300,38338760,636,636,636,636,1126
|
|
20241014,123200,37622624,636,636,636,636,0
|
|
20241014,123100,37622624,636,636,636,636,718
|
|
20241014,123000,37165976,636,636,636,636,0
|
|
20241014,122900,37165976,636,636,636,636,0
|
|
20241014,122800,37165976,636,636,636,636,0
|
|
20241014,122700,37165976,636,636,636,636,0
|
|
20241014,122600,37165976,636,636,636,636,1
|
|
20241014,122500,37165340,635,635,635,635,10
|
|
20241014,122400,37158990,635,635,635,635,0
|
|
20241014,122300,37158990,635,635,635,635,0
|
|
20241014,122200,37158990,635,635,635,635,13
|
|
20241014,122100,37150735,635,635,635,635,27
|
|
20241014,122000,37133590,635,636,636,635,118
|
|
20241014,121900,37058555,634,634,634,634,0
|
|
20241014,121800,37058555,634,634,634,634,0
|
|
20241014,121700,37058555,634,634,634,634,0
|
|
20241014,121600,37058555,634,634,634,634,0
|
|
20241014,121500,37058555,634,634,634,634,0
|
|
20241014,121400,37058555,634,634,634,634,0
|
|
20241014,121300,37058555,634,634,634,634,104
|
|
20241014,121200,36992619,634,634,634,634,0
|
|
20241014,121100,36992619,634,635,635,634,33
|
|
20241014,121000,36971677,635,635,635,635,0
|
|
20241014,120900,36971677,635,635,635,635,0
|
|
20241014,120800,36971677,635,635,635,635,280
|
|
20241014,120700,36793877,635,635,635,635,0
|
|
20241014,120600,36793877,635,635,635,635,0
|
|
20241014,120500,36793877,635,635,635,635,0
|
|
20241014,120400,36793877,635,635,635,635,13
|
|
20241014,120300,36785622,636,636,636,636,0
|
|
20241014,120200,36785622,636,636,636,636,0
|
|
20241014,120100,36785622,636,636,636,636,11
|
|
20241014,120000,36778626,636,636,636,636,105
|
|
20241014,115900,36711846,635,635,635,635,0
|
|
20241014,115800,36711846,635,635,635,635,0
|
|
20241014,115700,36711846,635,635,635,635,0
|
|
20241014,115600,36711846,635,635,635,635,12
|
|
20241014,115500,36704226,635,635,635,635,0
|
|
20241014,115400,36704226,635,635,635,635,0
|
|
20241014,115300,36704226,635,635,635,635,12
|
|
20241014,115200,36696606,635,635,635,635,0
|
|
20241014,115100,36696606,635,635,635,635,0
|
|
20241014,115000,36696606,635,635,635,635,0
|
|
20241014,114900,36696606,635,635,635,635,0
|
|
20241014,114800,36696606,635,635,635,635,0
|
|
20241014,114700,36696606,635,635,635,635,0
|
|
20241014,114600,36696606,635,635,635,635,12
|
|
20241014,114500,36688986,635,635,635,635,0
|
|
20241014,114400,36688986,635,635,635,635,12
|
|
20241014,114300,36681366,636,636,636,636,0
|
|
20241014,114200,36681366,636,636,636,636,0
|
|
20241014,114100,36681366,636,636,636,636,3
|
|
20241014,114000,36679458,635,635,635,635,6
|
|
20241014,113900,36675648,635,635,635,635,7
|
|
20241014,113800,36671203,635,635,635,635,0
|
|
20241014,113700,36671203,635,635,635,635,0
|
|
20241014,113600,36671203,635,635,635,635,0
|
|
20241014,113500,36671203,635,635,635,635,0
|
|
20241014,113400,36671203,635,635,635,635,0
|
|
20241014,113300,36671203,635,635,635,635,0
|
|
20241014,113200,36671203,635,635,635,635,0
|
|
20241014,113100,36671203,635,635,635,635,13
|
|
20241014,113000,36662948,635,635,635,635,13
|
|
20241014,112900,36654693,634,634,634,634,0
|
|
20241014,112800,36654693,634,634,634,634,0
|
|
20241014,112700,36654693,634,634,634,634,0
|
|
20241014,112600,36654693,634,634,634,634,13
|
|
20241014,112500,36646451,634,634,634,634,0
|
|
20241014,112400,36646451,634,634,634,634,0
|
|
20241014,112300,36646451,634,634,634,634,0
|
|
20241014,112200,36646451,634,634,634,634,0
|
|
20241014,112100,36646451,634,634,634,634,0
|
|
20241014,112000,36646451,634,636,636,634,202
|
|
20241014,111900,36518141,636,636,636,636,1
|
|
20241014,111800,36517505,634,634,634,634,0
|
|
20241014,111700,36517505,634,634,634,634,0
|
|
20241014,111600,36517505,634,633,634,633,545
|
|
20241014,111500,36171988,634,634,634,634,2787
|
|
20241014,111400,34405030,635,635,635,635,10
|
|
20241014,111300,34398680,635,635,635,635,0
|
|
20241014,111200,34398680,635,635,635,635,0
|
|
20241014,111100,34398680,635,634,635,634,23
|
|
20241014,111000,34384088,635,635,635,635,0
|
|
20241014,110900,34384088,635,635,635,635,564
|
|
20241014,110800,34025948,635,635,635,635,945
|
|
20241014,110700,33425873,635,635,635,635,0
|
|
20241014,110600,33425873,635,635,635,635,13
|
|
20241014,110500,33417618,636,636,636,636,0
|
|
20241014,110400,33417618,636,635,636,635,40
|
|
20241014,110300,33392217,636,636,636,636,0
|
|
20241014,110200,33392217,636,636,636,636,500
|
|
20241014,110100,33074217,636,636,636,636,0
|
|
20241014,110000,33074217,636,636,636,636,107
|
|
20241014,105900,33006165,636,636,636,636,52
|
|
20241014,105800,32973093,636,635,636,635,302
|
|
20241014,105700,32781033,636,636,636,636,0
|
|
20241014,105600,32781033,636,636,636,636,0
|
|
20241014,105500,32781033,636,635,636,635,8
|
|
20241014,105400,32775951,634,634,634,634,0
|
|
20241014,105300,32775951,634,634,634,634,0
|
|
20241014,105200,32775951,634,634,634,634,0
|
|
20241014,105100,32775951,634,634,634,634,32
|
|
20241014,105000,32755663,634,634,634,634,341
|
|
20241014,104900,32539469,635,635,635,635,5
|
|
20241014,104800,32536294,635,635,635,635,0
|
|
20241014,104700,32536294,635,635,635,635,1
|
|
20241014,104600,32535659,634,634,634,634,0
|
|
20241014,104500,32535659,634,635,635,634,1066
|
|
20241014,104400,31859162,635,635,635,635,0
|
|
20241014,104300,31859162,635,635,635,635,0
|
|
20241014,104200,31859162,635,635,635,635,0
|
|
20241014,104100,31859162,635,635,635,635,500
|
|
20241014,104000,31541662,636,636,636,636,105
|
|
20241014,103900,31474882,635,635,635,635,0
|
|
20241014,103800,31474882,635,635,635,635,0
|
|
20241014,103700,31474882,635,635,635,635,0
|
|
20241014,103600,31474882,635,635,635,635,0
|
|
20241014,103500,31474882,635,635,635,635,333
|
|
20241014,103400,31263427,634,634,634,634,0
|
|
20241014,103300,31263427,634,635,635,634,103
|
|
20241014,103200,31198024,635,635,635,635,5149
|
|
20241014,103100,27928409,635,637,637,635,9379
|
|
20241014,103000,21963439,637,637,637,637,212
|
|
20241014,102900,21828395,642,642,642,642,0
|
|
20241014,102800,21828395,642,642,642,642,0
|
|
20241014,102700,21828395,642,642,642,642,0
|
|
20241014,102600,21828395,642,642,642,642,0
|
|
20241014,102500,21828395,642,637,642,636,4318
|
|
20241014,102400,19079924,637,637,637,637,4
|
|
20241014,102300,19077376,637,637,637,637,1424
|
|
20241014,102200,18170288,637,637,637,637,0
|
|
20241014,102100,18170288,637,638,638,637,4379
|
|
20241014,102000,15376698,641,641,641,641,112
|
|
20241014,101900,15304906,640,640,640,640,1
|
|
20241014,101800,15304266,641,641,641,641,0
|
|
20241014,101700,15304266,641,641,641,641,0
|
|
20241014,101600,15304266,641,641,641,641,0
|
|
20241014,101500,15304266,641,641,641,641,1
|
|
20241014,101400,15303625,641,641,641,641,0
|
|
20241014,101300,15303625,641,641,641,641,0
|
|
20241014,101200,15303625,641,641,641,641,0
|
|
20241014,101100,15303625,641,641,641,641,0
|
|
20241014,101000,15303625,641,641,641,641,1200
|
|
20241014,100900,14534425,641,641,641,641,0
|
|
20241014,100800,14534425,641,641,641,641,0
|
|
20241014,100700,14534425,641,641,641,641,0
|
|
20241014,100600,14534425,641,641,641,641,1
|
|
20241014,100500,14533784,637,637,637,637,0
|
|
20241014,100400,14533784,637,639,639,637,10000
|
|
20241014,100300,8161107,641,641,641,641,725
|
|
20241014,100200,7696382,641,641,641,641,0
|
|
20241014,100100,7696382,641,641,641,641,0
|
|
20241014,100000,7696382,641,641,641,641,105
|
|
20241014,095900,7629077,640,640,640,640,1
|
|
20241014,095800,7628437,641,641,641,641,1
|
|
20241014,095700,7627796,638,638,638,638,1
|
|
20241014,095600,7627158,638,638,638,638,0
|
|
20241014,095500,7627158,638,639,639,638,3922
|
|
20241014,095400,5124636,640,640,640,640,0
|
|
20241014,095300,5124636,640,640,640,640,10
|
|
20241014,095200,5118236,641,641,641,641,0
|
|
20241014,095100,5118236,641,641,641,641,250
|
|
20241014,095000,4957986,641,641,641,641,0
|
|
20241014,094900,4957986,641,641,641,641,0
|
|
20241014,094800,4957986,641,641,641,641,0
|
|
20241014,094700,4957986,641,641,641,641,0
|
|
20241014,094600,4957986,641,641,641,641,1
|
|
20241014,094500,4957345,641,641,641,641,22
|
|
20241014,094400,4943243,641,641,641,641,3
|
|
20241014,094300,4941320,639,641,641,639,868
|
|
20241014,094200,4385080,643,643,643,643,0
|
|
20241014,094100,4385080,643,643,643,643,0
|
|
20241014,094000,4385080,643,643,643,643,106
|
|
20241014,093900,4316922,642,642,642,642,0
|
|
20241014,093800,4316922,642,642,642,642,31
|
|
20241014,093700,4297020,642,642,642,642,0
|
|
20241014,093600,4297020,642,642,642,642,0
|
|
20241014,093500,4297020,642,642,642,642,0
|
|
20241014,093400,4297020,642,642,642,642,400
|
|
20241014,093300,4040220,642,642,642,642,0
|
|
20241014,093200,4040220,642,642,642,642,0
|
|
20241014,093100,4040220,642,642,642,642,1
|
|
20241014,093000,4039578,643,643,643,643,8
|
|
20241014,092900,4034434,642,642,642,642,153
|
|
20241014,092800,3936208,643,643,643,643,0
|
|
20241014,092700,3936208,643,643,643,643,0
|
|
20241014,092600,3936208,643,643,643,643,0
|
|
20241014,092500,3936208,643,643,643,643,60
|
|
20241014,092400,3897628,642,642,642,642,510
|
|
20241014,092300,3570208,642,642,642,642,0
|
|
20241014,092200,3570208,642,642,642,642,106
|
|
20241014,092100,3502156,642,641,642,641,706
|
|
20241014,092000,3049604,640,640,640,640,6
|
|
20241014,091900,3045764,639,639,639,639,0
|
|
20241014,091800,3045764,639,639,639,639,0
|
|
20241014,091700,3045764,639,639,639,639,0
|
|
20241014,091600,3045764,639,639,639,639,40
|
|
20241014,091500,3020204,637,637,637,637,0
|
|
20241014,091400,3020204,637,637,637,637,0
|
|
20241014,091300,3020204,637,637,637,637,0
|
|
20241014,091200,3020204,637,638,638,637,178
|
|
20241014,091100,2906642,639,639,639,639,0
|
|
20241014,091000,2906642,639,639,639,639,175
|
|
20241014,090900,2794817,642,642,642,642,0
|
|
20241014,090800,2794817,642,642,642,642,0
|
|
20241014,090700,2794817,642,641,642,641,63
|
|
20241014,090600,2754433,640,640,640,640,0
|
|
20241014,090500,2754433,640,640,640,640,414
|
|
20241014,090400,2489473,640,640,640,640,1
|
|
20241014,090300,2488833,638,638,638,638,1
|
|
20241014,090200,2488195,640,640,640,640,449
|
|
20241014,090100,2200835,637,637,637,637,0
|
|
20241014,090000,2200835,637,637,637,637,3455
|