656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195300,64663037,553,553,553,553,528
|
|
20241024,195200,64663037,553,553,553,553,0
|
|
20241024,195100,64663037,553,553,553,553,0
|
|
20241024,195000,64663037,553,553,553,553,0
|
|
20241024,194900,64663037,553,553,553,553,0
|
|
20241024,194800,64663037,553,553,553,553,0
|
|
20241024,194700,64663037,553,553,553,553,0
|
|
20241024,194600,64663037,553,553,553,553,0
|
|
20241024,194500,64663037,553,553,553,553,0
|
|
20241024,194400,64663037,553,553,553,553,0
|
|
20241024,194300,64663037,553,553,553,553,0
|
|
20241024,194200,64663037,553,553,553,553,0
|
|
20241024,194100,64663037,553,553,553,553,0
|
|
20241024,194000,64663037,553,553,553,553,0
|
|
20241024,193900,64663037,553,553,553,553,0
|
|
20241024,193800,64663037,553,553,553,553,0
|
|
20241024,193700,64663037,553,553,553,553,0
|
|
20241024,193600,64663037,553,553,553,553,0
|
|
20241024,193500,64663037,553,553,553,553,0
|
|
20241024,193400,64663037,553,553,553,553,0
|
|
20241024,193300,64663037,553,553,553,553,0
|
|
20241024,193200,64663037,553,553,553,553,0
|
|
20241024,193100,64663037,553,553,553,553,0
|
|
20241024,193000,64663037,553,553,553,553,0
|
|
20241024,192900,64663037,553,553,553,553,0
|
|
20241024,192800,64663037,553,553,553,553,0
|
|
20241024,192700,64663037,553,553,553,553,0
|
|
20241024,192600,64663037,553,553,553,553,0
|
|
20241024,192500,64663037,553,553,553,553,0
|
|
20241024,192400,64663037,553,553,553,553,0
|
|
20241024,192300,64663037,553,553,553,553,528
|
|
20241024,192200,64663037,553,553,553,553,0
|
|
20241024,192100,64663037,553,553,553,553,0
|
|
20241024,192000,64663037,553,553,553,553,0
|
|
20241024,191900,64663037,553,553,553,553,0
|
|
20241024,191800,64663037,553,553,553,553,0
|
|
20241024,191700,64663037,553,553,553,553,0
|
|
20241024,191600,64663037,553,553,553,553,0
|
|
20241024,191500,64663037,553,553,553,553,0
|
|
20241024,191400,64663037,553,553,553,553,0
|
|
20241024,191300,64663037,553,553,553,553,0
|
|
20241024,191200,64663037,553,553,553,553,0
|
|
20241024,191100,64663037,553,553,553,553,0
|
|
20241024,191000,64663037,553,553,553,553,0
|
|
20241024,190900,64663037,553,553,553,553,0
|
|
20241024,190800,64663037,553,553,553,553,0
|
|
20241024,190700,64663037,553,553,553,553,0
|
|
20241024,190600,64663037,553,553,553,553,0
|
|
20241024,190500,64663037,553,553,553,553,0
|
|
20241024,190400,64663037,553,553,553,553,0
|
|
20241024,190300,64663037,553,553,553,553,0
|
|
20241024,190200,64663037,553,553,553,553,0
|
|
20241024,190100,64663037,553,553,553,553,0
|
|
20241024,190000,64663037,553,553,553,553,0
|
|
20241024,185900,64663037,553,553,553,553,0
|
|
20241024,185800,64663037,553,553,553,553,0
|
|
20241024,185700,64663037,553,553,553,553,0
|
|
20241024,185600,64663037,553,553,553,553,0
|
|
20241024,185500,64663037,553,553,553,553,0
|
|
20241024,185400,64663037,553,553,553,553,0
|
|
20241024,185300,64663037,553,553,553,553,528
|
|
20241024,185200,64663037,553,553,553,553,0
|
|
20241024,185100,64663037,553,553,553,553,0
|
|
20241024,185000,64663037,553,553,553,553,0
|
|
20241024,184900,64663037,553,553,553,553,0
|
|
20241024,184800,64663037,553,553,553,553,0
|
|
20241024,184700,64663037,553,553,553,553,0
|
|
20241024,184600,64663037,553,553,553,553,0
|
|
20241024,184500,64663037,553,553,553,553,0
|
|
20241024,184400,64663037,553,553,553,553,0
|
|
20241024,184300,64663037,553,553,553,553,0
|
|
20241024,184200,64663037,553,553,553,553,0
|
|
20241024,184100,64663037,553,553,553,553,0
|
|
20241024,184000,64663037,553,553,553,553,0
|
|
20241024,183900,64663037,553,553,553,553,0
|
|
20241024,183800,64663037,553,553,553,553,0
|
|
20241024,183700,64663037,553,553,553,553,0
|
|
20241024,183600,64663037,553,553,553,553,0
|
|
20241024,183500,64663037,553,553,553,553,0
|
|
20241024,183400,64663037,553,553,553,553,0
|
|
20241024,183300,64663037,553,553,553,553,0
|
|
20241024,183200,64663037,553,553,553,553,0
|
|
20241024,183100,64663037,553,553,553,553,0
|
|
20241024,183000,64663037,553,553,553,553,0
|
|
20241024,182900,64663037,553,553,553,553,0
|
|
20241024,182800,64663037,553,553,553,553,0
|
|
20241024,182700,64663037,553,553,553,553,0
|
|
20241024,182600,64663037,553,553,553,553,0
|
|
20241024,182500,64663037,553,553,553,553,0
|
|
20241024,182400,64663037,553,553,553,553,0
|
|
20241024,182300,64663037,553,553,553,553,528
|
|
20241024,182200,64663037,553,553,553,553,0
|
|
20241024,182100,64663037,553,553,553,553,0
|
|
20241024,182000,64663037,553,553,553,553,0
|
|
20241024,181900,64663037,553,553,553,553,0
|
|
20241024,181800,64663037,553,553,553,553,0
|
|
20241024,181700,64663037,553,553,553,553,0
|
|
20241024,181600,64663037,553,553,553,553,0
|
|
20241024,181500,64663037,553,553,553,553,0
|
|
20241024,181400,64663037,553,553,553,553,0
|
|
20241024,181300,64663037,553,553,553,553,0
|
|
20241024,181200,64663037,553,553,553,553,0
|
|
20241024,181100,64663037,553,553,553,553,0
|
|
20241024,181000,64663037,553,553,553,553,0
|
|
20241024,180900,64663037,553,553,553,553,0
|
|
20241024,180800,64663037,553,553,553,553,0
|
|
20241024,180700,64663037,553,553,553,553,0
|
|
20241024,180600,64663037,553,553,553,553,0
|
|
20241024,180500,64663037,553,553,553,553,0
|
|
20241024,180400,64663037,553,553,553,553,0
|
|
20241024,180300,64663037,553,553,553,553,0
|
|
20241024,180200,64663037,553,553,553,553,0
|
|
20241024,180100,64663037,553,553,553,553,0
|
|
20241024,180000,64663037,553,553,553,553,0
|
|
20241024,175900,64663037,553,553,553,553,0
|
|
20241024,175800,64663037,553,553,553,553,0
|
|
20241024,175700,64663037,553,553,553,553,0
|
|
20241024,175600,64663037,553,553,553,553,0
|
|
20241024,175500,64663037,553,553,553,553,0
|
|
20241024,175400,64663037,553,553,553,553,0
|
|
20241024,175300,64663037,553,553,553,553,528
|
|
20241024,175200,64663037,553,553,553,553,0
|
|
20241024,175100,64663037,553,553,553,553,0
|
|
20241024,175000,64663037,553,553,553,553,0
|
|
20241024,174900,64663037,553,553,553,553,0
|
|
20241024,174800,64663037,553,553,553,553,0
|
|
20241024,174700,64663037,553,553,553,553,0
|
|
20241024,174600,64663037,553,553,553,553,0
|
|
20241024,174500,64663037,553,553,553,553,0
|
|
20241024,174400,64663037,553,553,553,553,0
|
|
20241024,174300,64663037,553,553,553,553,0
|
|
20241024,174200,64663037,553,553,553,553,0
|
|
20241024,174100,64663037,553,553,553,553,0
|
|
20241024,174000,64663037,553,553,553,553,0
|
|
20241024,173900,64663037,553,553,553,553,0
|
|
20241024,173800,64663037,553,553,553,553,0
|
|
20241024,173700,64663037,553,553,553,553,0
|
|
20241024,173600,64663037,553,553,553,553,0
|
|
20241024,173500,64663037,553,553,553,553,0
|
|
20241024,173400,64663037,553,553,553,553,0
|
|
20241024,173300,64663037,553,553,553,553,0
|
|
20241024,173200,64663037,553,553,553,553,0
|
|
20241024,173100,64663037,553,553,553,553,0
|
|
20241024,173000,64663037,553,553,553,553,0
|
|
20241024,172900,64663037,553,553,553,553,0
|
|
20241024,172800,64663037,553,553,553,553,0
|
|
20241024,172700,64663037,553,553,553,553,0
|
|
20241024,172600,64663037,553,553,553,553,0
|
|
20241024,172500,64663037,553,553,553,553,0
|
|
20241024,172400,64663037,553,553,553,553,0
|
|
20241024,172300,64663037,553,553,553,553,528
|
|
20241024,172200,64663037,553,553,553,553,0
|
|
20241024,172100,64663037,553,553,553,553,0
|
|
20241024,172000,64663037,553,553,553,553,0
|
|
20241024,171900,64663037,553,553,553,553,0
|
|
20241024,171800,64663037,553,553,553,553,0
|
|
20241024,171700,64663037,553,553,553,553,0
|
|
20241024,171600,64663037,553,553,553,553,0
|
|
20241024,171500,64663037,553,553,553,553,0
|
|
20241024,171400,64663037,553,553,553,553,0
|
|
20241024,171300,64663037,553,553,553,553,0
|
|
20241024,171200,64663037,553,553,553,553,0
|
|
20241024,171100,64663037,553,553,553,553,0
|
|
20241024,171000,64663037,553,553,553,553,0
|
|
20241024,170900,64663037,553,553,553,553,0
|
|
20241024,170800,64663037,553,553,553,553,0
|
|
20241024,170700,64663037,553,553,553,553,0
|
|
20241024,170600,64663037,553,553,553,553,0
|
|
20241024,170500,64663037,553,553,553,553,0
|
|
20241024,170400,64663037,553,553,553,553,0
|
|
20241024,170300,64663037,553,553,553,553,0
|
|
20241024,170200,64663037,553,553,553,553,0
|
|
20241024,170100,64663037,553,553,553,553,0
|
|
20241024,170000,64663037,553,553,553,553,0
|
|
20241024,165900,64663037,553,553,553,553,0
|
|
20241024,165800,64663037,553,553,553,553,0
|
|
20241024,165700,64663037,553,553,553,553,0
|
|
20241024,165600,64663037,553,553,553,553,0
|
|
20241024,165500,64663037,553,553,553,553,0
|
|
20241024,165400,64663037,553,553,553,553,0
|
|
20241024,165300,64663037,553,553,553,553,528
|
|
20241024,165200,64663037,553,553,553,553,0
|
|
20241024,165100,64663037,553,553,553,553,0
|
|
20241024,165000,64663037,553,553,553,553,0
|
|
20241024,164900,64663037,553,553,553,553,0
|
|
20241024,164800,64663037,553,553,553,553,0
|
|
20241024,164700,64663037,553,553,553,553,0
|
|
20241024,164600,64663037,553,553,553,553,0
|
|
20241024,164500,64663037,553,553,553,553,0
|
|
20241024,164400,64663037,553,553,553,553,0
|
|
20241024,164300,64663037,553,553,553,553,0
|
|
20241024,164200,64663037,553,553,553,553,0
|
|
20241024,164100,64663037,553,553,553,553,0
|
|
20241024,164000,64663037,553,553,553,553,0
|
|
20241024,163900,64663037,553,553,553,553,0
|
|
20241024,163800,64663037,553,553,553,553,0
|
|
20241024,163700,64663037,553,553,553,553,0
|
|
20241024,163600,64663037,553,553,553,553,0
|
|
20241024,163500,64663037,553,553,553,553,0
|
|
20241024,163400,64663037,553,553,553,553,0
|
|
20241024,163300,64663037,553,553,553,553,0
|
|
20241024,163200,64663037,553,553,553,553,0
|
|
20241024,163100,64663037,553,553,553,553,0
|
|
20241024,163000,64663037,553,553,553,553,0
|
|
20241024,162900,64663037,553,553,553,553,0
|
|
20241024,162800,64663037,553,553,553,553,0
|
|
20241024,162700,64663037,553,553,553,553,0
|
|
20241024,162600,64663037,553,553,553,553,0
|
|
20241024,162500,64663037,553,553,553,553,0
|
|
20241024,162400,64663037,553,553,553,553,0
|
|
20241024,162300,64663037,553,553,553,553,528
|
|
20241024,162200,64663037,553,553,553,553,0
|
|
20241024,162100,64663037,553,553,553,553,0
|
|
20241024,162000,64663037,553,553,553,553,0
|
|
20241024,161900,64663037,553,553,553,553,0
|
|
20241024,161800,64663037,553,553,553,553,0
|
|
20241024,161700,64663037,553,553,553,553,0
|
|
20241024,161600,64663037,553,553,553,553,0
|
|
20241024,161500,64663037,553,553,553,553,0
|
|
20241024,161400,64663037,553,553,553,553,0
|
|
20241024,161300,64663037,553,553,553,553,0
|
|
20241024,161200,64663037,553,553,553,553,0
|
|
20241024,161100,64663037,553,553,553,553,0
|
|
20241024,161000,64663037,553,553,553,553,0
|
|
20241024,160900,64663037,553,553,553,553,0
|
|
20241024,160800,64663037,553,553,553,553,0
|
|
20241024,160700,64663037,553,553,553,553,0
|
|
20241024,160600,64663037,553,553,553,553,0
|
|
20241024,160500,64663037,553,553,553,553,0
|
|
20241024,160400,64663037,553,553,553,553,0
|
|
20241024,160300,64663037,553,553,553,553,0
|
|
20241024,160200,64663037,553,553,553,553,0
|
|
20241024,160100,64663037,553,553,553,553,0
|
|
20241024,160000,64663037,553,553,553,553,0
|
|
20241024,155900,64663037,553,553,553,553,0
|
|
20241024,155800,64663037,553,553,553,553,0
|
|
20241024,155700,64663037,553,553,553,553,0
|
|
20241024,155600,64663037,553,553,553,553,0
|
|
20241024,155500,64663037,553,553,553,553,0
|
|
20241024,155400,64663037,553,553,553,553,0
|
|
20241024,155300,64663037,553,553,553,553,528
|
|
20241024,155200,64663037,553,553,553,553,0
|
|
20241024,155100,64663037,553,553,553,553,0
|
|
20241024,155000,64663037,553,553,553,553,0
|
|
20241024,154900,64663037,553,553,553,553,0
|
|
20241024,154800,64663037,553,553,553,553,0
|
|
20241024,154700,64663037,553,553,553,553,0
|
|
20241024,154600,64663037,553,553,553,553,0
|
|
20241024,154500,64663037,553,553,553,553,0
|
|
20241024,154400,64663037,553,553,553,553,0
|
|
20241024,154300,64663037,553,553,553,553,0
|
|
20241024,154200,64663037,553,553,553,553,0
|
|
20241024,154100,64663037,553,553,553,553,0
|
|
20241024,154000,64663037,553,553,553,553,0
|
|
20241024,153900,64663037,553,553,553,553,0
|
|
20241024,153800,64663037,553,553,553,553,0
|
|
20241024,153700,64663037,553,553,553,553,0
|
|
20241024,153600,64663037,553,553,553,553,0
|
|
20241024,153500,64663037,553,553,553,553,0
|
|
20241024,153400,64663037,553,553,553,553,0
|
|
20241024,153300,64663037,553,553,553,553,0
|
|
20241024,153200,64663037,553,553,553,553,0
|
|
20241024,153100,64663037,553,553,553,553,0
|
|
20241024,153000,64663037,553,553,553,553,528
|
|
20241024,152900,64371053,555,555,555,555,0
|
|
20241024,152800,64371053,555,555,555,555,0
|
|
20241024,152700,64371053,555,555,555,555,0
|
|
20241024,152600,64371053,555,555,555,555,0
|
|
20241024,152500,64371053,555,555,555,555,0
|
|
20241024,152400,64371053,555,555,555,555,0
|
|
20241024,152300,64371053,555,555,555,555,0
|
|
20241024,152200,64371053,555,555,555,555,0
|
|
20241024,152100,64371053,555,555,555,555,0
|
|
20241024,152000,64371053,555,555,555,555,0
|
|
20241024,151900,64371053,555,556,556,555,2
|
|
20241024,151800,64369942,555,555,555,555,229
|
|
20241024,151700,64242847,556,555,556,555,1001
|
|
20241024,151600,63687291,555,555,555,555,0
|
|
20241024,151500,63687291,555,555,555,555,0
|
|
20241024,151400,63687291,555,555,555,555,0
|
|
20241024,151300,63687291,555,555,555,555,17
|
|
20241024,151200,63677856,556,556,556,556,36
|
|
20241024,151100,63657840,555,555,555,555,11
|
|
20241024,151000,63651735,556,556,556,556,0
|
|
20241024,150900,63651735,556,556,556,556,0
|
|
20241024,150800,63651735,556,556,556,556,0
|
|
20241024,150700,63651735,556,555,556,555,2
|
|
20241024,150600,63650624,556,556,556,556,0
|
|
20241024,150500,63650624,556,556,556,556,0
|
|
20241024,150400,63650624,556,556,556,556,0
|
|
20241024,150300,63650624,556,556,556,556,34
|
|
20241024,150200,63631720,556,556,556,556,423
|
|
20241024,150100,63396532,556,556,556,556,0
|
|
20241024,150000,63396532,556,556,556,556,0
|
|
20241024,145900,63396532,556,556,556,556,0
|
|
20241024,145800,63396532,556,556,556,556,0
|
|
20241024,145700,63396532,556,556,556,556,1000
|
|
20241024,145600,62840532,556,556,556,556,0
|
|
20241024,145500,62840532,556,556,556,556,0
|
|
20241024,145400,62840532,556,555,556,555,16
|
|
20241024,145300,62831651,556,556,556,556,0
|
|
20241024,145200,62831651,556,556,556,556,0
|
|
20241024,145100,62831651,556,556,556,556,1
|
|
20241024,145000,62831095,553,553,553,553,4300
|
|
20241024,144900,60453195,556,556,556,556,0
|
|
20241024,144800,60453195,556,556,556,556,0
|
|
20241024,144700,60453195,556,556,556,556,0
|
|
20241024,144600,60453195,556,555,556,553,3013
|
|
20241024,144500,58784937,555,555,555,555,1387
|
|
20241024,144400,58015152,555,555,555,555,0
|
|
20241024,144300,58015152,555,555,555,555,0
|
|
20241024,144200,58015152,555,555,555,555,0
|
|
20241024,144100,58015152,555,555,555,555,11
|
|
20241024,144000,58009047,555,555,555,555,0
|
|
20241024,143900,58009047,555,555,555,555,255
|
|
20241024,143800,57867522,554,554,554,554,2
|
|
20241024,143700,57866414,556,556,556,556,0
|
|
20241024,143600,57866414,556,556,556,556,0
|
|
20241024,143500,57866414,556,555,556,555,1004
|
|
20241024,143400,57309190,556,556,556,556,0
|
|
20241024,143300,57309190,556,555,556,555,984
|
|
20241024,143200,56763069,556,556,556,556,17
|
|
20241024,143100,56753617,555,555,555,555,12
|
|
20241024,143000,56746957,556,556,556,556,1009
|
|
20241024,142900,56185953,555,555,555,555,0
|
|
20241024,142800,56185953,555,555,555,555,0
|
|
20241024,142700,56185953,555,555,555,555,10
|
|
20241024,142600,56180403,555,555,555,555,2225
|
|
20241024,142500,54945528,556,555,556,555,325
|
|
20241024,142400,54765053,556,556,556,556,0
|
|
20241024,142300,54765053,556,556,556,556,1
|
|
20241024,142200,54764497,555,555,555,555,12
|
|
20241024,142100,54757837,555,555,555,555,0
|
|
20241024,142000,54757837,555,555,555,555,0
|
|
20241024,141900,54757837,555,555,555,555,0
|
|
20241024,141800,54757837,555,555,555,555,0
|
|
20241024,141700,54757837,555,556,556,555,2166
|
|
20241024,141600,53555706,555,555,555,555,12
|
|
20241024,141500,53549046,556,556,556,556,0
|
|
20241024,141400,53549046,556,556,556,556,0
|
|
20241024,141300,53549046,556,556,556,556,0
|
|
20241024,141200,53549046,556,556,556,556,3
|
|
20241024,141100,53547378,555,555,555,555,12
|
|
20241024,141000,53540718,556,556,556,556,0
|
|
20241024,140900,53540718,556,556,556,556,0
|
|
20241024,140800,53540718,556,556,556,556,0
|
|
20241024,140700,53540718,556,556,556,556,1
|
|
20241024,140600,53540162,556,556,556,556,192
|
|
20241024,140500,53433410,556,556,556,556,0
|
|
20241024,140400,53433410,556,556,556,556,109
|
|
20241024,140300,53372806,556,556,556,556,0
|
|
20241024,140200,53372806,556,555,556,555,802
|
|
20241024,140100,52927694,557,557,557,557,0
|
|
20241024,140000,52927694,557,557,557,557,0
|
|
20241024,135900,52927694,557,557,557,557,1
|
|
20241024,135800,52927137,556,556,556,556,0
|
|
20241024,135700,52927137,556,556,556,556,4100
|
|
20241024,135600,50647537,556,556,556,556,0
|
|
20241024,135500,50647537,556,556,556,556,0
|
|
20241024,135400,50647537,556,556,556,556,0
|
|
20241024,135300,50647537,556,556,556,556,0
|
|
20241024,135200,50647537,556,556,556,556,0
|
|
20241024,135100,50647537,556,556,556,556,64
|
|
20241024,135000,50611953,557,555,557,555,1936
|
|
20241024,134900,49533994,555,555,555,555,76
|
|
20241024,134800,49491814,555,555,555,555,0
|
|
20241024,134700,49491814,555,555,555,555,0
|
|
20241024,134600,49491814,555,555,555,555,0
|
|
20241024,134500,49491814,555,554,555,554,201
|
|
20241024,134400,49380260,555,555,555,555,2098
|
|
20241024,134300,48215870,556,556,556,556,1
|
|
20241024,134200,48215314,556,556,556,556,1
|
|
20241024,134100,48214758,557,556,557,556,92
|
|
20241024,134000,48163515,559,556,559,556,2
|
|
20241024,133900,48162400,558,558,558,558,0
|
|
20241024,133800,48162400,558,558,558,558,0
|
|
20241024,133700,48162400,558,556,558,556,123
|
|
20241024,133600,48093782,555,555,555,555,11
|
|
20241024,133500,48087677,556,556,556,556,2575
|
|
20241024,133400,46655977,557,557,557,557,372
|
|
20241024,133300,46448773,558,557,558,557,210
|
|
20241024,133200,46331603,559,559,559,559,0
|
|
20241024,133100,46331603,559,559,559,559,0
|
|
20241024,133000,46331603,559,559,559,559,802
|
|
20241024,132900,45883285,558,558,558,558,0
|
|
20241024,132800,45883285,558,558,558,558,0
|
|
20241024,132700,45883285,558,558,558,558,0
|
|
20241024,132600,45883285,558,559,559,558,24
|
|
20241024,132500,45869879,559,559,559,559,0
|
|
20241024,132400,45869879,559,559,559,559,1
|
|
20241024,132300,45869320,558,558,558,558,598
|
|
20241024,132200,45535636,560,560,560,560,0
|
|
20241024,132100,45535636,560,560,560,560,0
|
|
20241024,132000,45535636,560,560,560,560,0
|
|
20241024,131900,45535636,560,560,560,560,0
|
|
20241024,131800,45535636,560,560,560,560,0
|
|
20241024,131700,45535636,560,560,560,560,0
|
|
20241024,131600,45535636,560,560,560,560,0
|
|
20241024,131500,45535636,560,558,560,558,117
|
|
20241024,131400,45470330,561,561,561,561,0
|
|
20241024,131300,45470330,561,561,561,561,0
|
|
20241024,131200,45470330,561,561,561,561,0
|
|
20241024,131100,45470330,561,561,561,561,1
|
|
20241024,131000,45469769,558,558,558,558,0
|
|
20241024,130900,45469769,558,558,558,558,0
|
|
20241024,130800,45469769,558,558,558,558,5
|
|
20241024,130700,45466979,557,557,557,557,0
|
|
20241024,130600,45466979,557,557,557,557,0
|
|
20241024,130500,45466979,557,557,557,557,1074
|
|
20241024,130400,44868761,557,557,557,557,1
|
|
20241024,130300,44868204,556,556,556,556,4
|
|
20241024,130200,44865980,557,557,557,557,0
|
|
20241024,130100,44865980,557,557,560,557,797
|
|
20241024,130000,44422033,558,559,559,558,1601
|
|
20241024,125900,43528668,558,558,558,558,0
|
|
20241024,125800,43528668,558,558,558,558,0
|
|
20241024,125700,43528668,558,558,558,558,0
|
|
20241024,125600,43528668,558,558,558,558,11
|
|
20241024,125500,43522530,559,559,559,559,1
|
|
20241024,125400,43521971,559,559,559,559,0
|
|
20241024,125300,43521971,559,559,559,559,0
|
|
20241024,125200,43521971,559,559,559,559,0
|
|
20241024,125100,43521971,559,559,559,559,4
|
|
20241024,125000,43519735,559,559,559,559,1706
|
|
20241024,124900,42566081,559,559,559,559,0
|
|
20241024,124800,42566081,559,559,559,559,0
|
|
20241024,124700,42566081,559,559,559,559,0
|
|
20241024,124600,42566081,559,559,559,559,11
|
|
20241024,124500,42559932,559,559,559,559,500
|
|
20241024,124400,42280432,559,559,559,559,52
|
|
20241024,124300,42251364,559,559,559,559,500
|
|
20241024,124200,41971864,559,559,559,559,0
|
|
20241024,124100,41971864,559,559,559,559,11
|
|
20241024,124000,41965715,559,559,559,559,0
|
|
20241024,123900,41965715,559,559,559,559,0
|
|
20241024,123800,41965715,559,559,559,559,12
|
|
20241024,123700,41959007,560,560,560,560,0
|
|
20241024,123600,41959007,560,560,560,560,0
|
|
20241024,123500,41959007,560,560,560,560,0
|
|
20241024,123400,41959007,560,560,560,560,0
|
|
20241024,123300,41959007,560,560,560,560,0
|
|
20241024,123200,41959007,560,560,560,560,2
|
|
20241024,123100,41957887,560,560,560,560,500
|
|
20241024,123000,41677887,558,558,558,558,0
|
|
20241024,122900,41677887,558,558,558,558,0
|
|
20241024,122800,41677887,558,558,558,558,395
|
|
20241024,122700,41457477,557,557,557,557,0
|
|
20241024,122600,41457477,557,557,557,557,12
|
|
20241024,122500,41450793,557,557,557,557,0
|
|
20241024,122400,41450793,557,557,557,557,0
|
|
20241024,122300,41450793,557,557,557,557,0
|
|
20241024,122200,41450793,557,558,558,557,25
|
|
20241024,122100,41436867,558,558,558,558,2
|
|
20241024,122000,41435751,558,558,558,558,0
|
|
20241024,121900,41435751,558,558,558,558,0
|
|
20241024,121800,41435751,558,558,558,558,0
|
|
20241024,121700,41435751,558,558,558,558,0
|
|
20241024,121600,41435751,558,558,558,558,0
|
|
20241024,121500,41435751,558,558,558,558,0
|
|
20241024,121400,41435751,558,558,558,558,1
|
|
20241024,121300,41435193,557,557,557,557,12
|
|
20241024,121200,41428509,558,558,558,558,1
|
|
20241024,121100,41427951,557,557,557,557,0
|
|
20241024,121000,41427951,557,557,557,557,79
|
|
20241024,120900,41383948,557,557,557,557,26
|
|
20241024,120800,41369466,558,558,558,558,0
|
|
20241024,120700,41369466,558,558,558,558,260
|
|
20241024,120600,41224386,558,558,558,558,0
|
|
20241024,120500,41224386,558,558,558,558,0
|
|
20241024,120400,41224386,558,558,558,558,0
|
|
20241024,120300,41224386,558,558,558,558,0
|
|
20241024,120200,41224386,558,558,558,558,1
|
|
20241024,120100,41223828,557,557,557,557,0
|
|
20241024,120000,41223828,557,557,557,557,0
|
|
20241024,115900,41223828,557,557,557,557,0
|
|
20241024,115800,41223828,557,557,557,557,1
|
|
20241024,115700,41223271,556,556,556,556,0
|
|
20241024,115600,41223271,556,556,556,556,65
|
|
20241024,115500,41187131,557,557,557,557,1
|
|
20241024,115400,41186574,556,556,556,556,0
|
|
20241024,115300,41186574,556,556,556,556,0
|
|
20241024,115200,41186574,556,556,556,556,11
|
|
20241024,115100,41180458,557,557,557,557,0
|
|
20241024,115000,41180458,557,557,557,557,0
|
|
20241024,114900,41180458,557,557,557,557,0
|
|
20241024,114800,41180458,557,557,557,557,100
|
|
20241024,114700,41124758,557,557,557,557,0
|
|
20241024,114600,41124758,557,557,557,556,2011
|
|
20241024,114500,40004642,557,557,557,557,1000
|
|
20241024,114400,39447642,556,556,556,556,80
|
|
20241024,114300,39403162,556,556,556,556,23
|
|
20241024,114200,39390374,556,556,556,556,0
|
|
20241024,114100,39390374,556,556,556,556,860
|
|
20241024,114000,38912214,557,557,557,557,2630
|
|
20241024,113900,37447304,557,557,557,557,0
|
|
20241024,113800,37447304,557,557,557,557,0
|
|
20241024,113700,37447304,557,558,558,557,264
|
|
20241024,113600,37300206,558,558,558,558,150
|
|
20241024,113500,37216506,557,557,557,557,0
|
|
20241024,113400,37216506,557,557,557,557,0
|
|
20241024,113300,37216506,557,557,557,557,0
|
|
20241024,113200,37216506,557,557,557,557,0
|
|
20241024,113100,37216506,557,557,557,557,12
|
|
20241024,113000,37209822,557,557,557,557,24
|
|
20241024,112900,37196454,558,558,558,558,0
|
|
20241024,112800,37196454,558,558,558,558,0
|
|
20241024,112700,37196454,558,558,558,558,0
|
|
20241024,112600,37196454,558,558,558,558,0
|
|
20241024,112500,37196454,558,558,558,558,0
|
|
20241024,112400,37196454,558,558,558,558,0
|
|
20241024,112300,37196454,558,558,558,558,0
|
|
20241024,112200,37196454,558,558,558,558,1
|
|
20241024,112100,37195896,556,556,556,556,0
|
|
20241024,112000,37195896,556,556,556,556,0
|
|
20241024,111900,37195896,556,556,556,556,0
|
|
20241024,111800,37195896,556,556,556,556,0
|
|
20241024,111700,37195896,556,557,557,556,2000
|
|
20241024,111600,36083048,557,557,557,557,12
|
|
20241024,111500,36076364,558,558,558,558,0
|
|
20241024,111400,36076364,558,558,558,558,0
|
|
20241024,111300,36076364,558,558,558,558,1000
|
|
20241024,111200,35518364,558,557,558,557,69
|
|
20241024,111100,35479930,558,558,558,558,1
|
|
20241024,111000,35479372,559,559,559,559,1
|
|
20241024,110900,35478813,560,560,560,560,0
|
|
20241024,110800,35478813,560,560,560,560,183
|
|
20241024,110700,35376333,560,560,560,560,0
|
|
20241024,110600,35376333,560,560,560,560,0
|
|
20241024,110500,35376333,560,560,560,560,0
|
|
20241024,110400,35376333,560,560,560,560,501
|
|
20241024,110300,35095773,560,560,560,560,0
|
|
20241024,110200,35095773,560,560,560,560,0
|
|
20241024,110100,35095773,560,560,560,560,1
|
|
20241024,110000,35095213,559,559,559,559,0
|
|
20241024,105900,35095213,559,559,559,559,0
|
|
20241024,105800,35095213,559,559,559,559,1
|
|
20241024,105700,35094654,557,557,557,557,0
|
|
20241024,105600,35094654,557,557,557,557,0
|
|
20241024,105500,35094654,557,557,557,557,0
|
|
20241024,105400,35094654,557,557,557,557,522
|
|
20241024,105300,34803900,559,559,559,559,0
|
|
20241024,105200,34803900,559,559,559,559,0
|
|
20241024,105100,34803900,559,559,559,559,0
|
|
20241024,105000,34803900,559,559,559,559,0
|
|
20241024,104900,34803900,559,559,559,559,272
|
|
20241024,104800,34651852,560,560,560,560,6
|
|
20241024,104700,34648492,559,557,559,557,67
|
|
20241024,104600,34611151,560,560,560,560,0
|
|
20241024,104500,34611151,560,560,560,560,661
|
|
20241024,104400,34240991,560,560,560,560,0
|
|
20241024,104300,34240991,560,560,560,560,0
|
|
20241024,104200,34240991,560,559,560,559,24
|
|
20241024,104100,34227574,559,559,559,559,0
|
|
20241024,104000,34227574,559,559,559,559,1
|
|
20241024,103900,34227015,559,559,559,559,0
|
|
20241024,103800,34227015,559,559,559,559,0
|
|
20241024,103700,34227015,559,559,559,559,0
|
|
20241024,103600,34227015,559,559,559,559,1
|
|
20241024,103500,34226456,554,554,554,554,0
|
|
20241024,103400,34226456,554,554,554,554,0
|
|
20241024,103300,34226456,554,554,554,554,0
|
|
20241024,103200,34226456,554,556,556,554,604
|
|
20241024,103100,33891544,557,560,560,556,23
|
|
20241024,103000,33878715,557,557,560,557,88
|
|
20241024,102900,33829684,557,559,559,557,2489
|
|
20241024,102800,32441311,560,558,560,558,13
|
|
20241024,102700,32434055,557,557,557,557,111
|
|
20241024,102600,32372228,557,557,557,557,0
|
|
20241024,102500,32372228,557,557,557,557,0
|
|
20241024,102400,32372228,557,557,557,557,0
|
|
20241024,102300,32372228,557,556,557,556,13
|
|
20241024,102200,32364999,553,553,553,553,0
|
|
20241024,102100,32364999,553,553,553,553,0
|
|
20241024,102000,32364999,553,554,554,553,1687
|
|
20241024,101900,31431988,554,554,554,554,650
|
|
20241024,101800,31071888,555,555,555,555,98
|
|
20241024,101700,31017498,555,555,555,555,0
|
|
20241024,101600,31017498,555,557,557,555,2293
|
|
20241024,101500,29743568,557,557,557,557,40
|
|
20241024,101400,29721288,557,557,557,557,0
|
|
20241024,101300,29721288,557,557,557,557,0
|
|
20241024,101200,29721288,557,557,557,557,733
|
|
20241024,101100,29313007,557,557,557,557,12
|
|
20241024,101000,29306323,558,558,558,558,0
|
|
20241024,100900,29306323,558,558,558,558,0
|
|
20241024,100800,29306323,558,558,558,558,0
|
|
20241024,100700,29306323,558,559,559,558,102
|
|
20241024,100600,29249405,559,559,559,559,0
|
|
20241024,100500,29249405,559,559,559,559,7
|
|
20241024,100400,29245492,559,559,559,559,0
|
|
20241024,100300,29245492,559,559,559,559,100
|
|
20241024,100200,29189592,559,559,559,559,3
|
|
20241024,100100,29187915,557,558,559,557,53
|
|
20241024,100000,29158313,559,559,559,559,0
|
|
20241024,095900,29158313,559,559,559,559,100
|
|
20241024,095800,29102413,559,559,559,559,0
|
|
20241024,095700,29102413,559,559,559,559,50
|
|
20241024,095600,29074463,559,559,559,557,2042
|
|
20241024,095500,27935180,560,560,560,560,407
|
|
20241024,095400,27707260,560,560,560,560,0
|
|
20241024,095300,27707260,560,560,560,560,2
|
|
20241024,095200,27706140,559,559,559,559,0
|
|
20241024,095100,27706140,559,560,560,559,72
|
|
20241024,095000,27665891,559,559,559,559,0
|
|
20241024,094900,27665891,559,559,559,559,34
|
|
20241024,094800,27646885,560,560,560,560,0
|
|
20241024,094700,27646885,560,560,560,560,0
|
|
20241024,094600,27646885,560,560,560,560,0
|
|
20241024,094500,27646885,560,560,560,560,2
|
|
20241024,094400,27645765,559,559,559,559,5
|
|
20241024,094300,27642970,560,560,560,560,100
|
|
20241024,094200,27586970,560,560,560,560,0
|
|
20241024,094100,27586970,560,560,560,560,0
|
|
20241024,094000,27586970,560,561,561,560,504
|
|
20241024,093900,27304727,561,560,561,560,6
|
|
20241024,093800,27301365,560,560,560,560,12
|
|
20241024,093700,27294645,560,560,560,560,0
|
|
20241024,093600,27294645,560,560,560,560,4
|
|
20241024,093500,27292405,560,560,560,560,74
|
|
20241024,093400,27250965,561,560,561,560,11
|
|
20241024,093300,27244804,560,561,561,560,354
|
|
20241024,093200,27046499,560,560,560,560,0
|
|
20241024,093100,27046499,560,560,560,560,231
|
|
20241024,093000,26917139,561,560,561,560,58
|
|
20241024,092900,26884625,560,560,560,560,0
|
|
20241024,092800,26884625,560,560,560,560,0
|
|
20241024,092700,26884625,560,560,560,560,0
|
|
20241024,092600,26884625,560,560,560,560,1900
|
|
20241024,092500,25820625,560,560,560,560,0
|
|
20241024,092400,25820625,560,560,560,560,649
|
|
20241024,092300,25457185,560,560,560,560,100
|
|
20241024,092200,25401185,561,560,561,560,2
|
|
20241024,092100,25400064,559,559,559,559,0
|
|
20241024,092000,25400064,559,559,559,559,0
|
|
20241024,091900,25400064,559,559,559,559,0
|
|
20241024,091800,25400064,559,562,562,559,3757
|
|
20241024,091700,23297099,561,561,561,561,1599
|
|
20241024,091600,22400060,563,563,563,563,597
|
|
20241024,091500,22063949,563,563,563,563,347
|
|
20241024,091400,21868588,563,562,563,562,982
|
|
20241024,091300,21316204,562,561,562,561,419
|
|
20241024,091200,21080727,562,561,562,561,5
|
|
20241024,091100,21077918,560,563,563,560,5468
|
|
20241024,091000,18015139,564,564,564,561,36
|
|
20241024,090900,17994919,564,564,564,564,6
|
|
20241024,090800,17991535,565,565,565,565,0
|
|
20241024,090700,17991535,565,565,565,565,0
|
|
20241024,090600,17991535,565,561,565,560,230
|
|
20241024,090500,17862239,565,565,565,565,10
|
|
20241024,090400,17856589,565,565,565,565,5
|
|
20241024,090300,17853764,566,566,566,566,0
|
|
20241024,090200,17853764,566,566,566,566,0
|
|
20241024,090100,17853764,566,564,566,563,28
|
|
20241024,090000,17837927,564,560,567,560,31810
|