692 lines
30 KiB
CSV
692 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,202900,111424162,781,781,781,781,9734
|
|
20241008,202800,111424162,781,781,781,781,0
|
|
20241008,202700,111424162,781,781,781,781,0
|
|
20241008,202600,111424162,781,781,781,781,0
|
|
20241008,202500,111424162,781,781,781,781,0
|
|
20241008,202400,111424162,781,781,781,781,0
|
|
20241008,202300,111424162,781,781,781,781,0
|
|
20241008,202200,111424162,781,781,781,781,0
|
|
20241008,202100,111424162,781,781,781,781,0
|
|
20241008,202000,111424162,781,781,781,781,0
|
|
20241008,201900,111424162,781,781,781,781,0
|
|
20241008,201800,111424162,781,781,781,781,0
|
|
20241008,201700,111424162,781,781,781,781,0
|
|
20241008,201600,111424162,781,781,781,781,0
|
|
20241008,201500,111424162,781,781,781,781,0
|
|
20241008,201400,111424162,781,781,781,781,0
|
|
20241008,201300,111424162,781,781,781,781,0
|
|
20241008,201200,111424162,781,781,781,781,0
|
|
20241008,201100,111424162,781,781,781,781,0
|
|
20241008,201000,111424162,781,781,781,781,0
|
|
20241008,200900,111424162,781,781,781,781,0
|
|
20241008,200800,111424162,781,781,781,781,0
|
|
20241008,200700,111424162,781,781,781,781,0
|
|
20241008,200600,111424162,781,781,781,781,0
|
|
20241008,200500,111424162,781,781,781,781,0
|
|
20241008,200400,111424162,781,781,781,781,0
|
|
20241008,200300,111424162,781,781,781,781,0
|
|
20241008,200200,111424162,781,781,781,781,0
|
|
20241008,200100,111424162,781,781,781,781,0
|
|
20241008,200000,111424162,781,781,781,781,0
|
|
20241008,195900,111424162,781,781,781,781,9734
|
|
20241008,195800,111424162,781,781,781,781,0
|
|
20241008,195700,111424162,781,781,781,781,0
|
|
20241008,195600,111424162,781,781,781,781,0
|
|
20241008,195500,111424162,781,781,781,781,0
|
|
20241008,195400,111424162,781,781,781,781,0
|
|
20241008,195300,111424162,781,781,781,781,0
|
|
20241008,195200,111424162,781,781,781,781,0
|
|
20241008,195100,111424162,781,781,781,781,0
|
|
20241008,195000,111424162,781,781,781,781,0
|
|
20241008,194900,111424162,781,781,781,781,0
|
|
20241008,194800,111424162,781,781,781,781,0
|
|
20241008,194700,111424162,781,781,781,781,0
|
|
20241008,194600,111424162,781,781,781,781,0
|
|
20241008,194500,111424162,781,781,781,781,0
|
|
20241008,194400,111424162,781,781,781,781,0
|
|
20241008,194300,111424162,781,781,781,781,0
|
|
20241008,194200,111424162,781,781,781,781,0
|
|
20241008,194100,111424162,781,781,781,781,0
|
|
20241008,194000,111424162,781,781,781,781,0
|
|
20241008,193900,111424162,781,781,781,781,0
|
|
20241008,193800,111424162,781,781,781,781,0
|
|
20241008,193700,111424162,781,781,781,781,0
|
|
20241008,193600,111424162,781,781,781,781,0
|
|
20241008,193500,111424162,781,781,781,781,0
|
|
20241008,193400,111424162,781,781,781,781,0
|
|
20241008,193300,111424162,781,781,781,781,0
|
|
20241008,193200,111424162,781,781,781,781,0
|
|
20241008,193100,111424162,781,781,781,781,0
|
|
20241008,193000,111424162,781,781,781,781,0
|
|
20241008,192900,111424162,781,781,781,781,9734
|
|
20241008,192800,111424162,781,781,781,781,0
|
|
20241008,192700,111424162,781,781,781,781,0
|
|
20241008,192600,111424162,781,781,781,781,0
|
|
20241008,192500,111424162,781,781,781,781,0
|
|
20241008,192400,111424162,781,781,781,781,0
|
|
20241008,192300,111424162,781,781,781,781,0
|
|
20241008,192200,111424162,781,781,781,781,0
|
|
20241008,192100,111424162,781,781,781,781,0
|
|
20241008,192000,111424162,781,781,781,781,0
|
|
20241008,191900,111424162,781,781,781,781,0
|
|
20241008,191800,111424162,781,781,781,781,0
|
|
20241008,191700,111424162,781,781,781,781,0
|
|
20241008,191600,111424162,781,781,781,781,0
|
|
20241008,191500,111424162,781,781,781,781,0
|
|
20241008,191400,111424162,781,781,781,781,0
|
|
20241008,191300,111424162,781,781,781,781,0
|
|
20241008,191200,111424162,781,781,781,781,0
|
|
20241008,191100,111424162,781,781,781,781,0
|
|
20241008,191000,111424162,781,781,781,781,0
|
|
20241008,190900,111424162,781,781,781,781,0
|
|
20241008,190800,111424162,781,781,781,781,0
|
|
20241008,190700,111424162,781,781,781,781,0
|
|
20241008,190600,111424162,781,781,781,781,0
|
|
20241008,190500,111424162,781,781,781,781,0
|
|
20241008,190400,111424162,781,781,781,781,0
|
|
20241008,190300,111424162,781,781,781,781,0
|
|
20241008,190200,111424162,781,781,781,781,0
|
|
20241008,190100,111424162,781,781,781,781,0
|
|
20241008,190000,111424162,781,781,781,781,0
|
|
20241008,185900,111424162,781,781,781,781,9734
|
|
20241008,185800,111424162,781,781,781,781,0
|
|
20241008,185700,111424162,781,781,781,781,0
|
|
20241008,185600,111424162,781,781,781,781,0
|
|
20241008,185500,111424162,781,781,781,781,0
|
|
20241008,185400,111424162,781,781,781,781,0
|
|
20241008,185300,111424162,781,781,781,781,0
|
|
20241008,185200,111424162,781,781,781,781,0
|
|
20241008,185100,111424162,781,781,781,781,0
|
|
20241008,185000,111424162,781,781,781,781,0
|
|
20241008,184900,111424162,781,781,781,781,0
|
|
20241008,184800,111424162,781,781,781,781,0
|
|
20241008,184700,111424162,781,781,781,781,0
|
|
20241008,184600,111424162,781,781,781,781,0
|
|
20241008,184500,111424162,781,781,781,781,0
|
|
20241008,184400,111424162,781,781,781,781,0
|
|
20241008,184300,111424162,781,781,781,781,0
|
|
20241008,184200,111424162,781,781,781,781,0
|
|
20241008,184100,111424162,781,781,781,781,0
|
|
20241008,184000,111424162,781,781,781,781,0
|
|
20241008,183900,111424162,781,781,781,781,0
|
|
20241008,183800,111424162,781,781,781,781,0
|
|
20241008,183700,111424162,781,781,781,781,0
|
|
20241008,183600,111424162,781,781,781,781,0
|
|
20241008,183500,111424162,781,781,781,781,0
|
|
20241008,183400,111424162,781,781,781,781,0
|
|
20241008,183300,111424162,781,781,781,781,0
|
|
20241008,183200,111424162,781,781,781,781,0
|
|
20241008,183100,111424162,781,781,781,781,0
|
|
20241008,183000,111424162,781,781,781,781,0
|
|
20241008,182900,111424162,781,781,781,781,9734
|
|
20241008,182800,111424162,781,781,781,781,0
|
|
20241008,182700,111424162,781,781,781,781,0
|
|
20241008,182600,111424162,781,781,781,781,0
|
|
20241008,182500,111424162,781,781,781,781,0
|
|
20241008,182400,111424162,781,781,781,781,0
|
|
20241008,182300,111424162,781,781,781,781,0
|
|
20241008,182200,111424162,781,781,781,781,0
|
|
20241008,182100,111424162,781,781,781,781,0
|
|
20241008,182000,111424162,781,781,781,781,0
|
|
20241008,181900,111424162,781,781,781,781,0
|
|
20241008,181800,111424162,781,781,781,781,0
|
|
20241008,181700,111424162,781,781,781,781,0
|
|
20241008,181600,111424162,781,781,781,781,0
|
|
20241008,181500,111424162,781,781,781,781,0
|
|
20241008,181400,111424162,781,781,781,781,0
|
|
20241008,181300,111424162,781,781,781,781,0
|
|
20241008,181200,111424162,781,781,781,781,0
|
|
20241008,181100,111424162,781,781,781,781,0
|
|
20241008,181000,111424162,781,781,781,781,0
|
|
20241008,180900,111424162,781,781,781,781,0
|
|
20241008,180800,111424162,781,781,781,781,0
|
|
20241008,180700,111424162,781,781,781,781,0
|
|
20241008,180600,111424162,781,781,781,781,0
|
|
20241008,180500,111424162,781,781,781,781,0
|
|
20241008,180400,111424162,781,781,781,781,0
|
|
20241008,180300,111424162,781,781,781,781,0
|
|
20241008,180200,111424162,781,781,781,781,0
|
|
20241008,180100,111424162,781,781,781,781,0
|
|
20241008,180000,111424162,781,781,781,781,0
|
|
20241008,175900,111424162,781,781,781,781,9734
|
|
20241008,175800,111424162,781,781,781,781,0
|
|
20241008,175700,111424162,781,781,781,781,0
|
|
20241008,175600,111424162,781,781,781,781,0
|
|
20241008,175500,111424162,781,781,781,781,0
|
|
20241008,175400,111424162,781,781,781,781,0
|
|
20241008,175300,111424162,781,781,781,781,0
|
|
20241008,175200,111424162,781,781,781,781,0
|
|
20241008,175100,111424162,781,781,781,781,0
|
|
20241008,175000,111424162,781,781,781,781,0
|
|
20241008,174900,111424162,781,781,781,781,0
|
|
20241008,174800,111424162,781,781,781,781,0
|
|
20241008,174700,111424162,781,781,781,781,0
|
|
20241008,174600,111424162,781,781,781,781,0
|
|
20241008,174500,111424162,781,781,781,781,0
|
|
20241008,174400,111424162,781,781,781,781,0
|
|
20241008,174300,111424162,781,781,781,781,0
|
|
20241008,174200,111424162,781,781,781,781,0
|
|
20241008,174100,111424162,781,781,781,781,0
|
|
20241008,174000,111424162,781,781,781,781,0
|
|
20241008,173900,111424162,781,781,781,781,0
|
|
20241008,173800,111424162,781,781,781,781,0
|
|
20241008,173700,111424162,781,781,781,781,0
|
|
20241008,173600,111424162,781,781,781,781,0
|
|
20241008,173500,111424162,781,781,781,781,0
|
|
20241008,173400,111424162,781,781,781,781,0
|
|
20241008,173300,111424162,781,781,781,781,0
|
|
20241008,173200,111424162,781,781,781,781,0
|
|
20241008,173100,111424162,781,781,781,781,0
|
|
20241008,173000,111424162,781,781,781,781,0
|
|
20241008,172900,111424162,781,781,781,781,9734
|
|
20241008,172800,111424162,781,781,781,781,0
|
|
20241008,172700,111424162,781,781,781,781,0
|
|
20241008,172600,111424162,781,781,781,781,0
|
|
20241008,172500,111424162,781,781,781,781,0
|
|
20241008,172400,111424162,781,781,781,781,0
|
|
20241008,172300,111424162,781,781,781,781,0
|
|
20241008,172200,111424162,781,781,781,781,0
|
|
20241008,172100,111424162,781,781,781,781,0
|
|
20241008,172000,111424162,781,781,781,781,0
|
|
20241008,171900,111424162,781,781,781,781,0
|
|
20241008,171800,111424162,781,781,781,781,0
|
|
20241008,171700,111424162,781,781,781,781,0
|
|
20241008,171600,111424162,781,781,781,781,0
|
|
20241008,171500,111424162,781,781,781,781,0
|
|
20241008,171400,111424162,781,781,781,781,0
|
|
20241008,171300,111424162,781,781,781,781,0
|
|
20241008,171200,111424162,781,781,781,781,0
|
|
20241008,171100,111424162,781,781,781,781,0
|
|
20241008,171000,111424162,781,781,781,781,0
|
|
20241008,170900,111424162,781,781,781,781,0
|
|
20241008,170800,111424162,781,781,781,781,0
|
|
20241008,170700,111424162,781,781,781,781,0
|
|
20241008,170600,111424162,781,781,781,781,0
|
|
20241008,170500,111424162,781,781,781,781,0
|
|
20241008,170400,111424162,781,781,781,781,0
|
|
20241008,170300,111424162,781,781,781,781,0
|
|
20241008,170200,111424162,781,781,781,781,0
|
|
20241008,170100,111424162,781,781,781,781,0
|
|
20241008,170000,111424162,781,781,781,781,0
|
|
20241008,165900,111424162,781,781,781,781,9734
|
|
20241008,165800,111424162,781,781,781,781,0
|
|
20241008,165700,111424162,781,781,781,781,0
|
|
20241008,165600,111424162,781,781,781,781,0
|
|
20241008,165500,111424162,781,781,781,781,0
|
|
20241008,165400,111424162,781,781,781,781,0
|
|
20241008,165300,111424162,781,781,781,781,0
|
|
20241008,165200,111424162,781,781,781,781,0
|
|
20241008,165100,111424162,781,781,781,781,0
|
|
20241008,165000,111424162,781,781,781,781,0
|
|
20241008,164900,111424162,781,781,781,781,0
|
|
20241008,164800,111424162,781,781,781,781,0
|
|
20241008,164700,111424162,781,781,781,781,0
|
|
20241008,164600,111424162,781,781,781,781,0
|
|
20241008,164500,111424162,781,781,781,781,0
|
|
20241008,164400,111424162,781,781,781,781,0
|
|
20241008,164300,111424162,781,781,781,781,0
|
|
20241008,164200,111424162,781,781,781,781,0
|
|
20241008,164100,111424162,781,781,781,781,0
|
|
20241008,164000,111424162,781,781,781,781,0
|
|
20241008,163900,111424162,781,781,781,781,0
|
|
20241008,163800,111424162,781,781,781,781,0
|
|
20241008,163700,111424162,781,781,781,781,0
|
|
20241008,163600,111424162,781,781,781,781,0
|
|
20241008,163500,111424162,781,781,781,781,0
|
|
20241008,163400,111424162,781,781,781,781,0
|
|
20241008,163300,111424162,781,781,781,781,0
|
|
20241008,163200,111424162,781,781,781,781,0
|
|
20241008,163100,111424162,781,781,781,781,0
|
|
20241008,163000,111424162,781,781,781,781,0
|
|
20241008,162900,111424162,781,781,781,781,9734
|
|
20241008,162800,111424162,781,781,781,781,0
|
|
20241008,162700,111424162,781,781,781,781,0
|
|
20241008,162600,111424162,781,781,781,781,0
|
|
20241008,162500,111424162,781,781,781,781,0
|
|
20241008,162400,111424162,781,781,781,781,0
|
|
20241008,162300,111424162,781,781,781,781,0
|
|
20241008,162200,111424162,781,781,781,781,0
|
|
20241008,162100,111424162,781,781,781,781,0
|
|
20241008,162000,111424162,781,781,781,781,0
|
|
20241008,161900,111424162,781,781,781,781,0
|
|
20241008,161800,111424162,781,781,781,781,0
|
|
20241008,161700,111424162,781,781,781,781,0
|
|
20241008,161600,111424162,781,781,781,781,0
|
|
20241008,161500,111424162,781,781,781,781,0
|
|
20241008,161400,111424162,781,781,781,781,0
|
|
20241008,161300,111424162,781,781,781,781,0
|
|
20241008,161200,111424162,781,781,781,781,0
|
|
20241008,161100,111424162,781,781,781,781,0
|
|
20241008,161000,111424162,781,781,781,781,0
|
|
20241008,160900,111424162,781,781,781,781,0
|
|
20241008,160800,111424162,781,781,781,781,0
|
|
20241008,160700,111424162,781,781,781,781,0
|
|
20241008,160600,111424162,781,781,781,781,0
|
|
20241008,160500,111424162,781,781,781,781,0
|
|
20241008,160400,111424162,781,781,781,781,0
|
|
20241008,160300,111424162,781,781,781,781,0
|
|
20241008,160200,111424162,781,781,781,781,0
|
|
20241008,160100,111424162,781,781,781,781,0
|
|
20241008,160000,111424162,781,781,781,781,0
|
|
20241008,155900,111424162,781,781,781,781,9734
|
|
20241008,155800,111424162,781,781,781,781,0
|
|
20241008,155700,111424162,781,781,781,781,0
|
|
20241008,155600,111424162,781,781,781,781,0
|
|
20241008,155500,111424162,781,781,781,781,0
|
|
20241008,155400,111424162,781,781,781,781,0
|
|
20241008,155300,111424162,781,781,781,781,0
|
|
20241008,155200,111424162,781,781,781,781,0
|
|
20241008,155100,111424162,781,781,781,781,0
|
|
20241008,155000,111424162,781,781,781,781,0
|
|
20241008,154900,111424162,781,781,781,781,0
|
|
20241008,154800,111424162,781,781,781,781,0
|
|
20241008,154700,111424162,781,781,781,781,0
|
|
20241008,154600,111424162,781,781,781,781,0
|
|
20241008,154500,111424162,781,781,781,781,0
|
|
20241008,154400,111424162,781,781,781,781,0
|
|
20241008,154300,111424162,781,781,781,781,0
|
|
20241008,154200,111424162,781,781,781,781,0
|
|
20241008,154100,111424162,781,781,781,781,0
|
|
20241008,154000,111424162,781,781,781,781,0
|
|
20241008,153900,111424162,781,781,781,781,0
|
|
20241008,153800,111424162,781,781,781,781,0
|
|
20241008,153700,111424162,781,781,781,781,0
|
|
20241008,153600,111424162,781,781,781,781,0
|
|
20241008,153500,111424162,781,781,781,781,0
|
|
20241008,153400,111424162,781,781,781,781,0
|
|
20241008,153300,111424162,781,781,781,781,0
|
|
20241008,153200,111424162,781,781,781,781,0
|
|
20241008,153100,111424162,781,781,781,781,0
|
|
20241008,153000,111424162,781,781,781,781,9734
|
|
20241008,152900,103821908,781,781,781,781,0
|
|
20241008,152800,103821908,781,781,781,781,0
|
|
20241008,152700,103821908,781,781,781,781,0
|
|
20241008,152600,103821908,781,781,781,781,0
|
|
20241008,152500,103821908,781,781,781,781,0
|
|
20241008,152400,103821908,781,781,781,781,0
|
|
20241008,152300,103821908,781,781,781,781,0
|
|
20241008,152200,103821908,781,781,781,781,0
|
|
20241008,152100,103821908,781,781,781,781,0
|
|
20241008,152000,103821908,781,781,781,781,0
|
|
20241008,151900,103821908,781,781,781,781,117
|
|
20241008,151800,103730531,781,781,781,781,0
|
|
20241008,151700,103730531,781,781,781,781,0
|
|
20241008,151600,103730531,781,781,781,781,0
|
|
20241008,151500,103730531,781,781,781,781,5
|
|
20241008,151400,103726626,781,781,781,781,0
|
|
20241008,151300,103726626,781,777,781,777,1423
|
|
20241008,151200,102620867,776,776,776,776,0
|
|
20241008,151100,102620867,776,775,776,775,926
|
|
20241008,151000,101902441,776,776,776,776,109
|
|
20241008,150900,101817857,777,777,777,777,0
|
|
20241008,150800,101817857,777,777,777,777,0
|
|
20241008,150700,101817857,777,777,777,777,0
|
|
20241008,150600,101817857,777,777,777,777,0
|
|
20241008,150500,101817857,777,777,777,777,18
|
|
20241008,150400,101803871,777,777,777,777,0
|
|
20241008,150300,101803871,777,777,777,777,0
|
|
20241008,150200,101803871,777,777,777,777,0
|
|
20241008,150100,101803871,777,777,777,777,0
|
|
20241008,150000,101803871,777,777,777,777,0
|
|
20241008,145900,101803871,777,777,777,777,0
|
|
20241008,145800,101803871,777,777,777,777,0
|
|
20241008,145700,101803871,777,777,777,777,0
|
|
20241008,145600,101803871,777,777,777,777,1
|
|
20241008,145500,101803094,775,775,775,775,9
|
|
20241008,145400,101796119,777,777,777,777,0
|
|
20241008,145300,101796119,777,780,780,777,1591
|
|
20241008,145200,100559879,780,778,780,778,283
|
|
20241008,145100,100339703,777,777,777,777,924
|
|
20241008,145000,99621755,777,777,777,777,0
|
|
20241008,144900,99621755,777,777,777,777,501
|
|
20241008,144800,99232478,775,775,775,775,1626
|
|
20241008,144700,97972328,775,776,776,775,3374
|
|
20241008,144600,95357301,777,777,777,777,15
|
|
20241008,144500,95345646,775,775,775,775,0
|
|
20241008,144400,95345646,775,775,775,775,0
|
|
20241008,144300,95345646,775,775,775,775,0
|
|
20241008,144200,95345646,775,775,775,775,0
|
|
20241008,144100,95345646,775,775,775,775,0
|
|
20241008,144000,95345646,775,775,775,775,0
|
|
20241008,143900,95345646,775,775,775,775,0
|
|
20241008,143800,95345646,775,775,775,775,30
|
|
20241008,143700,95322396,777,777,777,777,10
|
|
20241008,143600,95314626,777,777,777,777,0
|
|
20241008,143500,95314626,777,777,777,777,550
|
|
20241008,143400,94887276,778,778,778,778,0
|
|
20241008,143300,94887276,778,778,778,778,11
|
|
20241008,143200,94878718,778,778,778,778,790
|
|
20241008,143100,94264098,778,778,778,778,0
|
|
20241008,143000,94264098,778,778,778,778,0
|
|
20241008,142900,94264098,778,778,778,778,1011
|
|
20241008,142800,93477540,778,778,778,778,4650
|
|
20241008,142700,89859840,778,778,778,778,0
|
|
20241008,142600,89859840,778,778,778,778,0
|
|
20241008,142500,89859840,778,778,778,778,0
|
|
20241008,142400,89859840,778,778,778,778,0
|
|
20241008,142300,89859840,778,778,778,778,0
|
|
20241008,142200,89859840,778,777,778,777,171
|
|
20241008,142100,89726971,777,777,777,777,0
|
|
20241008,142000,89726971,777,776,777,776,229
|
|
20241008,141900,89549238,776,776,776,776,0
|
|
20241008,141800,89549238,776,776,776,776,58
|
|
20241008,141700,89504230,776,776,776,776,935
|
|
20241008,141600,88778670,776,776,776,776,0
|
|
20241008,141500,88778670,776,776,776,776,50
|
|
20241008,141400,88739870,776,776,776,776,0
|
|
20241008,141300,88739870,776,775,776,773,1663
|
|
20241008,141200,87452300,776,776,776,776,0
|
|
20241008,141100,87452300,776,776,776,776,878
|
|
20241008,141000,86770972,776,776,776,776,0
|
|
20241008,140900,86770972,776,776,776,776,1032
|
|
20241008,140800,85970140,776,776,776,776,0
|
|
20241008,140700,85970140,776,776,776,776,0
|
|
20241008,140600,85970140,776,778,778,775,7179
|
|
20241008,140500,80401187,778,778,778,778,0
|
|
20241008,140400,80401187,778,778,778,778,0
|
|
20241008,140300,80401187,778,778,778,778,0
|
|
20241008,140200,80401187,778,778,778,778,0
|
|
20241008,140100,80401187,778,778,778,778,1299
|
|
20241008,140000,79390565,778,775,778,775,6
|
|
20241008,135900,79385900,775,775,775,775,0
|
|
20241008,135800,79385900,775,775,775,775,0
|
|
20241008,135700,79385900,775,775,775,775,0
|
|
20241008,135600,79385900,775,775,775,775,1783
|
|
20241008,135500,78004075,775,775,775,775,152
|
|
20241008,135400,77886275,775,775,775,775,0
|
|
20241008,135300,77886275,775,775,775,775,1
|
|
20241008,135200,77885500,778,778,778,778,0
|
|
20241008,135100,77885500,778,779,779,775,1951
|
|
20241008,135000,76371118,779,779,779,779,70
|
|
20241008,134900,76316588,779,779,779,779,5
|
|
20241008,134800,76312693,779,779,779,779,194
|
|
20241008,134700,76161567,779,779,779,779,0
|
|
20241008,134600,76161567,779,779,779,779,116
|
|
20241008,134500,76071203,778,778,778,778,1
|
|
20241008,134400,76070425,779,779,779,779,0
|
|
20241008,134300,76070425,779,781,781,779,4148
|
|
20241008,134200,72836803,781,781,781,781,3000
|
|
20241008,134100,70493803,781,781,781,781,0
|
|
20241008,134000,70493803,781,781,781,781,0
|
|
20241008,133900,70493803,781,781,781,781,1200
|
|
20241008,133800,69556603,782,783,783,782,1600
|
|
20241008,133700,68305062,783,788,788,783,6
|
|
20241008,133600,68300339,788,788,788,788,0
|
|
20241008,133500,68300339,788,788,788,788,0
|
|
20241008,133400,68300339,788,788,788,788,0
|
|
20241008,133300,68300339,788,788,788,788,0
|
|
20241008,133200,68300339,788,788,788,788,10
|
|
20241008,133100,68292459,788,788,788,788,10
|
|
20241008,133000,68284579,788,783,788,783,4
|
|
20241008,132900,68281432,783,783,783,783,487
|
|
20241008,132800,67900111,788,788,788,788,0
|
|
20241008,132700,67900111,788,788,788,788,1
|
|
20241008,132600,67899323,787,787,787,787,0
|
|
20241008,132500,67899323,787,787,787,787,0
|
|
20241008,132400,67899323,787,787,787,787,1
|
|
20241008,132300,67898536,789,789,789,789,0
|
|
20241008,132200,67898536,789,789,789,789,0
|
|
20241008,132100,67898536,789,789,789,789,0
|
|
20241008,132000,67898536,789,789,789,789,1
|
|
20241008,131900,67897747,783,783,783,783,0
|
|
20241008,131800,67897747,783,783,783,783,0
|
|
20241008,131700,67897747,783,783,783,783,1
|
|
20241008,131600,67896964,783,783,783,783,0
|
|
20241008,131500,67896964,783,785,785,783,5340
|
|
20241008,131400,63711511,789,789,789,789,0
|
|
20241008,131300,63711511,789,789,789,789,0
|
|
20241008,131200,63711511,789,789,789,789,0
|
|
20241008,131100,63711511,789,789,789,789,0
|
|
20241008,131000,63711511,789,789,789,789,0
|
|
20241008,130900,63711511,789,789,789,789,1
|
|
20241008,130800,63710722,789,789,789,789,1
|
|
20241008,130700,63709933,784,784,784,784,1
|
|
20241008,130600,63709149,784,784,784,784,0
|
|
20241008,130500,63709149,784,784,784,784,0
|
|
20241008,130400,63709149,784,784,784,784,0
|
|
20241008,130300,63709149,784,784,784,784,0
|
|
20241008,130200,63709149,784,784,784,784,0
|
|
20241008,130100,63709149,784,784,784,784,0
|
|
20241008,130000,63709149,784,784,784,784,0
|
|
20241008,125900,63709149,784,784,784,784,0
|
|
20241008,125800,63709149,784,784,784,784,0
|
|
20241008,125700,63709149,784,784,784,784,1
|
|
20241008,125600,63708365,790,790,790,790,0
|
|
20241008,125500,63708365,790,790,790,790,0
|
|
20241008,125400,63708365,790,790,790,790,11
|
|
20241008,125300,63699675,790,790,790,790,0
|
|
20241008,125200,63699675,790,790,790,790,0
|
|
20241008,125100,63699675,790,790,790,790,0
|
|
20241008,125000,63699675,790,790,790,790,4
|
|
20241008,124900,63696515,790,790,790,790,0
|
|
20241008,124800,63696515,790,790,790,790,0
|
|
20241008,124700,63696515,790,790,790,790,0
|
|
20241008,124600,63696515,790,788,790,788,1000
|
|
20241008,124500,62907014,788,788,788,788,11
|
|
20241008,124400,62898346,788,785,788,783,101
|
|
20241008,124300,62819149,788,788,788,788,0
|
|
20241008,124200,62819149,788,788,788,788,0
|
|
20241008,124100,62819149,788,788,788,788,0
|
|
20241008,124000,62819149,788,788,788,788,0
|
|
20241008,123900,62819149,788,788,788,788,0
|
|
20241008,123800,62819149,788,788,788,788,0
|
|
20241008,123700,62819149,788,788,788,788,0
|
|
20241008,123600,62819149,788,788,788,788,0
|
|
20241008,123500,62819149,788,788,788,788,0
|
|
20241008,123400,62819149,788,788,788,788,1
|
|
20241008,123300,62818361,784,787,787,784,55
|
|
20241008,123200,62775091,787,787,787,787,0
|
|
20241008,123100,62775091,787,787,787,787,0
|
|
20241008,123000,62775091,787,787,787,787,0
|
|
20241008,122900,62775091,787,787,787,787,0
|
|
20241008,122800,62775091,787,787,787,787,0
|
|
20241008,122700,62775091,787,787,787,787,0
|
|
20241008,122600,62775091,787,787,787,787,5
|
|
20241008,122500,62771156,787,787,787,787,0
|
|
20241008,122400,62771156,787,787,787,787,0
|
|
20241008,122300,62771156,787,787,787,787,0
|
|
20241008,122200,62771156,787,786,787,786,19
|
|
20241008,122100,62756221,786,784,786,784,101
|
|
20241008,122000,62677035,783,783,783,783,0
|
|
20241008,121900,62677035,783,783,783,783,19
|
|
20241008,121800,62662158,783,783,783,783,0
|
|
20241008,121700,62662158,783,783,783,783,0
|
|
20241008,121600,62662158,783,783,783,783,0
|
|
20241008,121500,62662158,783,784,784,783,15000
|
|
20241008,121400,50917128,787,787,787,787,0
|
|
20241008,121300,50917128,787,787,787,787,0
|
|
20241008,121200,50917128,787,787,787,787,0
|
|
20241008,121100,50917128,787,787,787,787,0
|
|
20241008,121000,50917128,787,787,787,787,0
|
|
20241008,120900,50917128,787,784,787,784,71
|
|
20241008,120800,50861461,784,784,784,784,143
|
|
20241008,120700,50749349,785,785,785,785,22
|
|
20241008,120600,50732079,788,788,788,788,0
|
|
20241008,120500,50732079,788,788,788,788,0
|
|
20241008,120400,50732079,788,788,788,788,0
|
|
20241008,120300,50732079,788,788,788,788,0
|
|
20241008,120200,50732079,788,788,788,788,0
|
|
20241008,120100,50732079,788,788,788,788,0
|
|
20241008,120000,50732079,788,788,788,788,0
|
|
20241008,115900,50732079,788,788,788,788,0
|
|
20241008,115800,50732079,788,788,788,788,0
|
|
20241008,115700,50732079,788,788,788,788,0
|
|
20241008,115600,50732079,788,788,788,788,0
|
|
20241008,115500,50732079,788,788,788,788,0
|
|
20241008,115400,50732079,788,788,788,788,2
|
|
20241008,115300,50730503,788,785,788,784,2636
|
|
20241008,115200,48663857,785,785,785,785,0
|
|
20241008,115100,48663857,785,787,787,785,54
|
|
20241008,115000,48621413,788,788,788,788,51
|
|
20241008,114900,48581225,788,788,789,786,18
|
|
20241008,114800,48567048,785,786,786,785,36
|
|
20241008,114700,48538770,789,789,789,789,0
|
|
20241008,114600,48538770,789,789,789,789,0
|
|
20241008,114500,48538770,789,789,789,789,0
|
|
20241008,114400,48538770,789,789,789,789,0
|
|
20241008,114300,48538770,789,789,789,789,0
|
|
20241008,114200,48538770,789,789,789,789,0
|
|
20241008,114100,48538770,789,789,789,789,0
|
|
20241008,114000,48538770,789,789,789,789,0
|
|
20241008,113900,48538770,789,789,789,789,0
|
|
20241008,113800,48538770,789,789,789,789,0
|
|
20241008,113700,48538770,789,789,789,789,0
|
|
20241008,113600,48538770,789,789,789,789,0
|
|
20241008,113500,48538770,789,789,789,789,0
|
|
20241008,113400,48538770,789,789,789,789,0
|
|
20241008,113300,48538770,789,789,789,789,0
|
|
20241008,113200,48538770,789,786,789,786,29
|
|
20241008,113100,48515973,789,789,789,789,0
|
|
20241008,113000,48515973,789,789,789,789,0
|
|
20241008,112900,48515973,789,789,789,789,0
|
|
20241008,112800,48515973,789,790,790,789,11312
|
|
20241008,112700,39590687,789,789,790,789,5583
|
|
20241008,112600,35185681,789,786,789,785,52
|
|
20241008,112500,35144839,789,789,789,786,633
|
|
20241008,112400,34645405,789,789,789,789,0
|
|
20241008,112300,34645405,789,789,789,789,0
|
|
20241008,112200,34645405,789,789,789,789,0
|
|
20241008,112100,34645405,789,788,789,786,26
|
|
20241008,112000,34624949,785,785,785,785,0
|
|
20241008,111900,34624949,785,785,785,785,0
|
|
20241008,111800,34624949,785,785,785,785,159
|
|
20241008,111700,34500134,788,788,788,788,0
|
|
20241008,111600,34500134,788,788,788,788,90
|
|
20241008,111500,34429214,784,784,784,784,101
|
|
20241008,111400,34350030,788,788,788,788,0
|
|
20241008,111300,34350030,788,788,788,788,1
|
|
20241008,111200,34349242,784,784,784,784,0
|
|
20241008,111100,34349242,784,784,784,784,18
|
|
20241008,111000,34335130,788,788,788,788,0
|
|
20241008,110900,34335130,788,788,788,788,1
|
|
20241008,110800,34334342,782,782,782,782,0
|
|
20241008,110700,34334342,782,782,782,782,0
|
|
20241008,110600,34334342,782,782,782,782,0
|
|
20241008,110500,34334342,782,782,782,782,0
|
|
20241008,110400,34334342,782,784,784,782,5000
|
|
20241008,110300,30423660,789,789,789,789,0
|
|
20241008,110200,30423660,789,789,789,789,0
|
|
20241008,110100,30423660,789,789,789,789,1
|
|
20241008,110000,30422871,783,783,783,783,0
|
|
20241008,105900,30422871,783,786,786,782,3500
|
|
20241008,105800,27680390,790,790,790,790,0
|
|
20241008,105700,27680390,790,790,790,790,0
|
|
20241008,105600,27680390,790,790,790,790,0
|
|
20241008,105500,27680390,790,790,790,790,2
|
|
20241008,105400,27678810,790,790,790,790,0
|
|
20241008,105300,27678810,790,790,790,790,100
|
|
20241008,105200,27599810,790,790,790,790,0
|
|
20241008,105100,27599810,790,790,790,790,0
|
|
20241008,105000,27599810,790,790,790,790,0
|
|
20241008,104900,27599810,790,790,790,790,0
|
|
20241008,104800,27599810,790,785,790,785,472
|
|
20241008,104700,27229215,785,788,788,785,3543
|
|
20241008,104600,24444342,790,790,790,790,0
|
|
20241008,104500,24444342,790,790,790,790,0
|
|
20241008,104400,24444342,790,790,790,790,0
|
|
20241008,104300,24444342,790,790,790,790,0
|
|
20241008,104200,24444342,790,790,790,790,0
|
|
20241008,104100,24444342,790,790,790,790,300
|
|
20241008,104000,24207342,790,790,790,790,0
|
|
20241008,103900,24207342,790,790,790,790,0
|
|
20241008,103800,24207342,790,790,790,790,1
|
|
20241008,103700,24206552,788,788,788,788,18
|
|
20241008,103600,24192368,788,789,789,788,104
|
|
20241008,103500,24110398,788,790,791,788,750
|
|
20241008,103400,23517769,792,792,792,792,0
|
|
20241008,103300,23517769,792,792,792,792,0
|
|
20241008,103200,23517769,792,792,792,792,0
|
|
20241008,103100,23517769,792,792,792,792,0
|
|
20241008,103000,23517769,792,792,792,792,0
|
|
20241008,102900,23517769,792,792,792,792,0
|
|
20241008,102800,23517769,792,791,792,791,2
|
|
20241008,102700,23516186,789,789,789,789,15
|
|
20241008,102600,23504351,788,788,788,788,0
|
|
20241008,102500,23504351,788,788,788,788,0
|
|
20241008,102400,23504351,788,788,788,788,0
|
|
20241008,102300,23504351,788,788,788,788,0
|
|
20241008,102200,23504351,788,788,788,788,0
|
|
20241008,102100,23504351,788,788,788,788,0
|
|
20241008,102000,23504351,788,788,788,788,1
|
|
20241008,101900,23503563,792,792,792,789,20
|
|
20241008,101800,23487777,788,788,788,788,10
|
|
20241008,101700,23479897,792,792,792,792,0
|
|
20241008,101600,23479897,792,792,792,792,0
|
|
20241008,101500,23479897,792,792,792,792,0
|
|
20241008,101400,23479897,792,792,792,792,1
|
|
20241008,101300,23479105,786,786,786,786,0
|
|
20241008,101200,23479105,786,787,787,786,1780
|
|
20241008,101100,22078366,787,787,787,787,0
|
|
20241008,101000,22078366,787,790,790,787,6000
|
|
20241008,100900,17354016,792,791,792,791,73
|
|
20241008,100800,17296272,792,792,792,792,0
|
|
20241008,100700,17296272,792,790,792,790,19
|
|
20241008,100600,17281260,789,793,793,789,924
|
|
20241008,100500,16551328,793,791,793,791,30
|
|
20241008,100400,16527596,794,794,794,794,0
|
|
20241008,100300,16527596,794,794,794,794,0
|
|
20241008,100200,16527596,794,794,794,794,0
|
|
20241008,100100,16527596,794,794,794,794,0
|
|
20241008,100000,16527596,794,794,794,794,0
|
|
20241008,095900,16527596,794,794,794,794,3
|
|
20241008,095800,16525214,795,795,795,795,0
|
|
20241008,095700,16525214,795,791,795,791,13
|
|
20241008,095600,16514927,791,791,791,791,1264
|
|
20241008,095500,15515103,791,791,791,791,0
|
|
20241008,095400,15515103,791,791,791,791,2
|
|
20241008,095300,15513521,791,791,791,791,0
|
|
20241008,095200,15513521,791,791,791,790,40
|
|
20241008,095100,15481917,790,790,790,790,5
|
|
20241008,095000,15477967,790,790,790,790,160
|
|
20241008,094900,15351567,790,791,791,790,1129
|
|
20241008,094800,14459557,790,795,795,790,44
|
|
20241008,094700,14424774,790,791,795,790,1858
|
|
20241008,094600,12956092,795,790,795,790,522
|
|
20241008,094500,12542147,790,790,794,790,2001
|
|
20241008,094400,10961335,789,792,792,789,958
|
|
20241008,094300,10203056,796,792,796,792,2
|
|
20241008,094200,10201468,796,792,796,792,1125
|
|
20241008,094100,9310446,793,793,793,793,18
|
|
20241008,094000,9296172,796,793,796,792,111
|
|
20241008,093900,9208200,793,795,796,793,12
|
|
20241008,093800,9198663,795,795,795,795,1
|
|
20241008,093700,9197868,794,794,794,794,0
|
|
20241008,093600,9197868,794,794,794,794,100
|
|
20241008,093500,9118468,796,796,796,796,0
|
|
20241008,093400,9118468,796,796,796,796,0
|
|
20241008,093300,9118468,796,796,796,796,0
|
|
20241008,093200,9118468,796,796,796,796,1
|
|
20241008,093100,9117672,790,790,790,790,723
|
|
20241008,093000,8546502,790,790,790,790,3
|
|
20241008,092900,8544132,796,796,796,796,0
|
|
20241008,092800,8544132,796,796,796,796,0
|
|
20241008,092700,8544132,796,796,796,796,0
|
|
20241008,092600,8544132,796,796,796,796,0
|
|
20241008,092500,8544132,796,796,796,796,0
|
|
20241008,092400,8544132,796,796,796,796,0
|
|
20241008,092300,8544132,796,796,796,796,0
|
|
20241008,092200,8544132,796,796,796,796,0
|
|
20241008,092100,8544132,796,796,796,796,1
|
|
20241008,092000,8543336,796,789,796,789,4
|
|
20241008,091900,8540173,796,796,796,796,0
|
|
20241008,091800,8540173,796,796,796,796,0
|
|
20241008,091700,8540173,796,796,796,796,0
|
|
20241008,091600,8540173,796,796,796,796,0
|
|
20241008,091500,8540173,796,794,796,794,2
|
|
20241008,091400,8538583,787,788,788,787,1123
|
|
20241008,091300,7654762,788,796,797,788,62
|
|
20241008,091200,7605888,788,789,789,788,11
|
|
20241008,091100,7597219,797,790,797,790,1228
|
|
20241008,091000,6627092,796,795,796,795,1160
|
|
20241008,090900,5704231,794,794,794,794,0
|
|
20241008,090800,5704231,794,794,794,794,1012
|
|
20241008,090700,4900703,796,791,796,785,806
|
|
20241008,090600,4265394,798,798,798,798,44
|
|
20241008,090500,4230282,800,800,800,800,0
|
|
20241008,090400,4230282,800,800,800,800,1
|
|
20241008,090300,4229482,794,801,801,793,200
|
|
20241008,090200,4070774,794,797,801,793,1610
|
|
20241008,090100,2791604,798,796,809,796,2661
|
|
20241008,090000,658226,794,794,794,794,828
|