681 lines
29 KiB
CSV
681 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,201800,116166150,764,764,764,764,2510
|
|
20241011,201700,116166150,764,764,764,764,0
|
|
20241011,201600,116166150,764,764,764,764,0
|
|
20241011,201500,116166150,764,764,764,764,0
|
|
20241011,201400,116166150,764,764,764,764,0
|
|
20241011,201300,116166150,764,764,764,764,0
|
|
20241011,201200,116166150,764,764,764,764,0
|
|
20241011,201100,116166150,764,764,764,764,0
|
|
20241011,201000,116166150,764,764,764,764,0
|
|
20241011,200900,116166150,764,764,764,764,0
|
|
20241011,200800,116166150,764,764,764,764,0
|
|
20241011,200700,116166150,764,764,764,764,0
|
|
20241011,200600,116166150,764,764,764,764,0
|
|
20241011,200500,116166150,764,764,764,764,0
|
|
20241011,200400,116166150,764,764,764,764,0
|
|
20241011,200300,116166150,764,764,764,764,0
|
|
20241011,200200,116166150,764,764,764,764,0
|
|
20241011,200100,116166150,764,764,764,764,0
|
|
20241011,200000,116166150,764,764,764,764,0
|
|
20241011,195900,116166150,764,764,764,764,0
|
|
20241011,195800,116166150,764,764,764,764,0
|
|
20241011,195700,116166150,764,764,764,764,0
|
|
20241011,195600,116166150,764,764,764,764,0
|
|
20241011,195500,116166150,764,764,764,764,0
|
|
20241011,195400,116166150,764,764,764,764,0
|
|
20241011,195300,116166150,764,764,764,764,0
|
|
20241011,195200,116166150,764,764,764,764,0
|
|
20241011,195100,116166150,764,764,764,764,0
|
|
20241011,195000,116166150,764,764,764,764,0
|
|
20241011,194900,116166150,764,764,764,764,0
|
|
20241011,194800,116166150,764,764,764,764,2510
|
|
20241011,194700,116166150,764,764,764,764,0
|
|
20241011,194600,116166150,764,764,764,764,0
|
|
20241011,194500,116166150,764,764,764,764,0
|
|
20241011,194400,116166150,764,764,764,764,0
|
|
20241011,194300,116166150,764,764,764,764,0
|
|
20241011,194200,116166150,764,764,764,764,0
|
|
20241011,194100,116166150,764,764,764,764,0
|
|
20241011,194000,116166150,764,764,764,764,0
|
|
20241011,193900,116166150,764,764,764,764,0
|
|
20241011,193800,116166150,764,764,764,764,0
|
|
20241011,193700,116166150,764,764,764,764,0
|
|
20241011,193600,116166150,764,764,764,764,0
|
|
20241011,193500,116166150,764,764,764,764,0
|
|
20241011,193400,116166150,764,764,764,764,0
|
|
20241011,193300,116166150,764,764,764,764,0
|
|
20241011,193200,116166150,764,764,764,764,0
|
|
20241011,193100,116166150,764,764,764,764,0
|
|
20241011,193000,116166150,764,764,764,764,0
|
|
20241011,192900,116166150,764,764,764,764,0
|
|
20241011,192800,116166150,764,764,764,764,0
|
|
20241011,192700,116166150,764,764,764,764,0
|
|
20241011,192600,116166150,764,764,764,764,0
|
|
20241011,192500,116166150,764,764,764,764,0
|
|
20241011,192400,116166150,764,764,764,764,0
|
|
20241011,192300,116166150,764,764,764,764,0
|
|
20241011,192200,116166150,764,764,764,764,0
|
|
20241011,192100,116166150,764,764,764,764,0
|
|
20241011,192000,116166150,764,764,764,764,0
|
|
20241011,191900,116166150,764,764,764,764,0
|
|
20241011,191800,116166150,764,764,764,764,2510
|
|
20241011,191700,116166150,764,764,764,764,0
|
|
20241011,191600,116166150,764,764,764,764,0
|
|
20241011,191500,116166150,764,764,764,764,0
|
|
20241011,191400,116166150,764,764,764,764,0
|
|
20241011,191300,116166150,764,764,764,764,0
|
|
20241011,191200,116166150,764,764,764,764,0
|
|
20241011,191100,116166150,764,764,764,764,0
|
|
20241011,191000,116166150,764,764,764,764,0
|
|
20241011,190900,116166150,764,764,764,764,0
|
|
20241011,190800,116166150,764,764,764,764,0
|
|
20241011,190700,116166150,764,764,764,764,0
|
|
20241011,190600,116166150,764,764,764,764,0
|
|
20241011,190500,116166150,764,764,764,764,0
|
|
20241011,190400,116166150,764,764,764,764,0
|
|
20241011,190300,116166150,764,764,764,764,0
|
|
20241011,190200,116166150,764,764,764,764,0
|
|
20241011,190100,116166150,764,764,764,764,0
|
|
20241011,190000,116166150,764,764,764,764,0
|
|
20241011,185900,116166150,764,764,764,764,0
|
|
20241011,185800,116166150,764,764,764,764,0
|
|
20241011,185700,116166150,764,764,764,764,0
|
|
20241011,185600,116166150,764,764,764,764,0
|
|
20241011,185500,116166150,764,764,764,764,0
|
|
20241011,185400,116166150,764,764,764,764,0
|
|
20241011,185300,116166150,764,764,764,764,0
|
|
20241011,185200,116166150,764,764,764,764,0
|
|
20241011,185100,116166150,764,764,764,764,0
|
|
20241011,185000,116166150,764,764,764,764,0
|
|
20241011,184900,116166150,764,764,764,764,0
|
|
20241011,184800,116166150,764,764,764,764,2510
|
|
20241011,184700,116166150,764,764,764,764,0
|
|
20241011,184600,116166150,764,764,764,764,0
|
|
20241011,184500,116166150,764,764,764,764,0
|
|
20241011,184400,116166150,764,764,764,764,0
|
|
20241011,184300,116166150,764,764,764,764,0
|
|
20241011,184200,116166150,764,764,764,764,0
|
|
20241011,184100,116166150,764,764,764,764,0
|
|
20241011,184000,116166150,764,764,764,764,0
|
|
20241011,183900,116166150,764,764,764,764,0
|
|
20241011,183800,116166150,764,764,764,764,0
|
|
20241011,183700,116166150,764,764,764,764,0
|
|
20241011,183600,116166150,764,764,764,764,0
|
|
20241011,183500,116166150,764,764,764,764,0
|
|
20241011,183400,116166150,764,764,764,764,0
|
|
20241011,183300,116166150,764,764,764,764,0
|
|
20241011,183200,116166150,764,764,764,764,0
|
|
20241011,183100,116166150,764,764,764,764,0
|
|
20241011,183000,116166150,764,764,764,764,0
|
|
20241011,182900,116166150,764,764,764,764,0
|
|
20241011,182800,116166150,764,764,764,764,0
|
|
20241011,182700,116166150,764,764,764,764,0
|
|
20241011,182600,116166150,764,764,764,764,0
|
|
20241011,182500,116166150,764,764,764,764,0
|
|
20241011,182400,116166150,764,764,764,764,0
|
|
20241011,182300,116166150,764,764,764,764,0
|
|
20241011,182200,116166150,764,764,764,764,0
|
|
20241011,182100,116166150,764,764,764,764,0
|
|
20241011,182000,116166150,764,764,764,764,0
|
|
20241011,181900,116166150,764,764,764,764,0
|
|
20241011,181800,116166150,764,764,764,764,2510
|
|
20241011,181700,116166150,764,764,764,764,0
|
|
20241011,181600,116166150,764,764,764,764,0
|
|
20241011,181500,116166150,764,764,764,764,0
|
|
20241011,181400,116166150,764,764,764,764,0
|
|
20241011,181300,116166150,764,764,764,764,0
|
|
20241011,181200,116166150,764,764,764,764,0
|
|
20241011,181100,116166150,764,764,764,764,0
|
|
20241011,181000,116166150,764,764,764,764,0
|
|
20241011,180900,116166150,764,764,764,764,0
|
|
20241011,180800,116166150,764,764,764,764,0
|
|
20241011,180700,116166150,764,764,764,764,0
|
|
20241011,180600,116166150,764,764,764,764,0
|
|
20241011,180500,116166150,764,764,764,764,0
|
|
20241011,180400,116166150,764,764,764,764,0
|
|
20241011,180300,116166150,764,764,764,764,0
|
|
20241011,180200,116166150,764,764,764,764,0
|
|
20241011,180100,116166150,764,764,764,764,0
|
|
20241011,180000,116166150,764,764,764,764,0
|
|
20241011,175900,116166150,764,764,764,764,0
|
|
20241011,175800,116166150,764,764,764,764,0
|
|
20241011,175700,116166150,764,764,764,764,0
|
|
20241011,175600,116166150,764,764,764,764,0
|
|
20241011,175500,116166150,764,764,764,764,0
|
|
20241011,175400,116166150,764,764,764,764,0
|
|
20241011,175300,116166150,764,764,764,764,0
|
|
20241011,175200,116166150,764,764,764,764,0
|
|
20241011,175100,116166150,764,764,764,764,0
|
|
20241011,175000,116166150,764,764,764,764,0
|
|
20241011,174900,116166150,764,764,764,764,0
|
|
20241011,174800,116166150,764,764,764,764,2510
|
|
20241011,174700,116166150,764,764,764,764,0
|
|
20241011,174600,116166150,764,764,764,764,0
|
|
20241011,174500,116166150,764,764,764,764,0
|
|
20241011,174400,116166150,764,764,764,764,0
|
|
20241011,174300,116166150,764,764,764,764,0
|
|
20241011,174200,116166150,764,764,764,764,0
|
|
20241011,174100,116166150,764,764,764,764,0
|
|
20241011,174000,116166150,764,764,764,764,0
|
|
20241011,173900,116166150,764,764,764,764,0
|
|
20241011,173800,116166150,764,764,764,764,0
|
|
20241011,173700,116166150,764,764,764,764,0
|
|
20241011,173600,116166150,764,764,764,764,0
|
|
20241011,173500,116166150,764,764,764,764,0
|
|
20241011,173400,116166150,764,764,764,764,0
|
|
20241011,173300,116166150,764,764,764,764,0
|
|
20241011,173200,116166150,764,764,764,764,0
|
|
20241011,173100,116166150,764,764,764,764,0
|
|
20241011,173000,116166150,764,764,764,764,0
|
|
20241011,172900,116166150,764,764,764,764,0
|
|
20241011,172800,116166150,764,764,764,764,0
|
|
20241011,172700,116166150,764,764,764,764,0
|
|
20241011,172600,116166150,764,764,764,764,0
|
|
20241011,172500,116166150,764,764,764,764,0
|
|
20241011,172400,116166150,764,764,764,764,0
|
|
20241011,172300,116166150,764,764,764,764,0
|
|
20241011,172200,116166150,764,764,764,764,0
|
|
20241011,172100,116166150,764,764,764,764,0
|
|
20241011,172000,116166150,764,764,764,764,0
|
|
20241011,171900,116166150,764,764,764,764,0
|
|
20241011,171800,116166150,764,764,764,764,2510
|
|
20241011,171700,116166150,764,764,764,764,0
|
|
20241011,171600,116166150,764,764,764,764,0
|
|
20241011,171500,116166150,764,764,764,764,0
|
|
20241011,171400,116166150,764,764,764,764,0
|
|
20241011,171300,116166150,764,764,764,764,0
|
|
20241011,171200,116166150,764,764,764,764,0
|
|
20241011,171100,116166150,764,764,764,764,0
|
|
20241011,171000,116166150,764,764,764,764,0
|
|
20241011,170900,116166150,764,764,764,764,0
|
|
20241011,170800,116166150,764,764,764,764,0
|
|
20241011,170700,116166150,764,764,764,764,0
|
|
20241011,170600,116166150,764,764,764,764,0
|
|
20241011,170500,116166150,764,764,764,764,0
|
|
20241011,170400,116166150,764,764,764,764,0
|
|
20241011,170300,116166150,764,764,764,764,0
|
|
20241011,170200,116166150,764,764,764,764,0
|
|
20241011,170100,116166150,764,764,764,764,0
|
|
20241011,170000,116166150,764,764,764,764,0
|
|
20241011,165900,116166150,764,764,764,764,0
|
|
20241011,165800,116166150,764,764,764,764,0
|
|
20241011,165700,116166150,764,764,764,764,0
|
|
20241011,165600,116166150,764,764,764,764,0
|
|
20241011,165500,116166150,764,764,764,764,0
|
|
20241011,165400,116166150,764,764,764,764,0
|
|
20241011,165300,116166150,764,764,764,764,0
|
|
20241011,165200,116166150,764,764,764,764,0
|
|
20241011,165100,116166150,764,764,764,764,0
|
|
20241011,165000,116166150,764,764,764,764,0
|
|
20241011,164900,116166150,764,764,764,764,0
|
|
20241011,164800,116166150,764,764,764,764,2510
|
|
20241011,164700,116166150,764,764,764,764,0
|
|
20241011,164600,116166150,764,764,764,764,0
|
|
20241011,164500,116166150,764,764,764,764,0
|
|
20241011,164400,116166150,764,764,764,764,0
|
|
20241011,164300,116166150,764,764,764,764,0
|
|
20241011,164200,116166150,764,764,764,764,0
|
|
20241011,164100,116166150,764,764,764,764,0
|
|
20241011,164000,116166150,764,764,764,764,0
|
|
20241011,163900,116166150,764,764,764,764,0
|
|
20241011,163800,116166150,764,764,764,764,0
|
|
20241011,163700,116166150,764,764,764,764,0
|
|
20241011,163600,116166150,764,764,764,764,0
|
|
20241011,163500,116166150,764,764,764,764,0
|
|
20241011,163400,116166150,764,764,764,764,0
|
|
20241011,163300,116166150,764,764,764,764,0
|
|
20241011,163200,116166150,764,764,764,764,0
|
|
20241011,163100,116166150,764,764,764,764,0
|
|
20241011,163000,116166150,764,764,764,764,0
|
|
20241011,162900,116166150,764,764,764,764,0
|
|
20241011,162800,116166150,764,764,764,764,0
|
|
20241011,162700,116166150,764,764,764,764,0
|
|
20241011,162600,116166150,764,764,764,764,0
|
|
20241011,162500,116166150,764,764,764,764,0
|
|
20241011,162400,116166150,764,764,764,764,0
|
|
20241011,162300,116166150,764,764,764,764,0
|
|
20241011,162200,116166150,764,764,764,764,0
|
|
20241011,162100,116166150,764,764,764,764,0
|
|
20241011,162000,116166150,764,764,764,764,0
|
|
20241011,161900,116166150,764,764,764,764,0
|
|
20241011,161800,116166150,764,764,764,764,2510
|
|
20241011,161700,116166150,764,764,764,764,0
|
|
20241011,161600,116166150,764,764,764,764,0
|
|
20241011,161500,116166150,764,764,764,764,0
|
|
20241011,161400,116166150,764,764,764,764,0
|
|
20241011,161300,116166150,764,764,764,764,0
|
|
20241011,161200,116166150,764,764,764,764,0
|
|
20241011,161100,116166150,764,764,764,764,0
|
|
20241011,161000,116166150,764,764,764,764,0
|
|
20241011,160900,116166150,764,764,764,764,0
|
|
20241011,160800,116166150,764,764,764,764,0
|
|
20241011,160700,116166150,764,764,764,764,0
|
|
20241011,160600,116166150,764,764,764,764,0
|
|
20241011,160500,116166150,764,764,764,764,0
|
|
20241011,160400,116166150,764,764,764,764,0
|
|
20241011,160300,116166150,764,764,764,764,0
|
|
20241011,160200,116166150,764,764,764,764,0
|
|
20241011,160100,116166150,764,764,764,764,0
|
|
20241011,160000,116166150,764,764,764,764,0
|
|
20241011,155900,116166150,764,764,764,764,0
|
|
20241011,155800,116166150,764,764,764,764,0
|
|
20241011,155700,116166150,764,764,764,764,0
|
|
20241011,155600,116166150,764,764,764,764,0
|
|
20241011,155500,116166150,764,764,764,764,0
|
|
20241011,155400,116166150,764,764,764,764,0
|
|
20241011,155300,116166150,764,764,764,764,0
|
|
20241011,155200,116166150,764,764,764,764,0
|
|
20241011,155100,116166150,764,764,764,764,0
|
|
20241011,155000,116166150,764,764,764,764,0
|
|
20241011,154900,116166150,764,764,764,764,0
|
|
20241011,154800,116166150,764,764,764,764,2510
|
|
20241011,154700,116166150,764,764,764,764,0
|
|
20241011,154600,116166150,764,764,764,764,0
|
|
20241011,154500,116166150,764,764,764,764,0
|
|
20241011,154400,116166150,764,764,764,764,0
|
|
20241011,154300,116166150,764,764,764,764,0
|
|
20241011,154200,116166150,764,764,764,764,0
|
|
20241011,154100,116166150,764,764,764,764,0
|
|
20241011,154000,116166150,764,764,764,764,0
|
|
20241011,153900,116166150,764,764,764,764,0
|
|
20241011,153800,116166150,764,764,764,764,0
|
|
20241011,153700,116166150,764,764,764,764,0
|
|
20241011,153600,116166150,764,764,764,764,0
|
|
20241011,153500,116166150,764,764,764,764,0
|
|
20241011,153400,116166150,764,764,764,764,0
|
|
20241011,153300,116166150,764,764,764,764,0
|
|
20241011,153200,116166150,764,764,764,764,0
|
|
20241011,153100,116166150,764,764,764,764,0
|
|
20241011,153000,116166150,764,764,764,764,2510
|
|
20241011,152900,114248510,763,763,763,763,0
|
|
20241011,152800,114248510,763,763,763,763,0
|
|
20241011,152700,114248510,763,763,763,763,0
|
|
20241011,152600,114248510,763,763,763,763,0
|
|
20241011,152500,114248510,763,763,763,763,0
|
|
20241011,152400,114248510,763,763,763,763,0
|
|
20241011,152300,114248510,763,763,763,763,0
|
|
20241011,152200,114248510,763,763,763,763,0
|
|
20241011,152100,114248510,763,763,763,763,0
|
|
20241011,152000,114248510,763,763,763,763,0
|
|
20241011,151900,114248510,763,753,764,753,2087
|
|
20241011,151800,112669631,758,758,759,753,2636
|
|
20241011,151700,110683842,758,757,758,755,178
|
|
20241011,151600,110549124,753,758,758,753,832
|
|
20241011,151500,109922563,754,758,758,753,1199
|
|
20241011,151400,109019431,753,753,758,753,3713
|
|
20241011,151300,106222940,755,755,755,755,79
|
|
20241011,151200,106163295,754,755,755,754,1051
|
|
20241011,151100,105370268,754,756,756,754,1077
|
|
20241011,151000,104558177,756,757,757,756,33
|
|
20241011,150900,104533207,757,757,757,757,22
|
|
20241011,150800,104516553,757,756,757,754,166
|
|
20241011,150700,104391322,758,758,758,758,0
|
|
20241011,150600,104391322,758,758,758,758,0
|
|
20241011,150500,104391322,758,758,758,758,0
|
|
20241011,150400,104391322,758,758,758,758,0
|
|
20241011,150300,104391322,758,758,758,758,0
|
|
20241011,150200,104391322,758,758,758,758,2
|
|
20241011,150100,104389806,755,755,755,755,93
|
|
20241011,150000,104319591,755,755,755,755,267
|
|
20241011,145900,104118006,755,755,755,755,0
|
|
20241011,145800,104118006,755,755,755,755,174
|
|
20241011,145700,103986636,758,758,758,758,0
|
|
20241011,145600,103986636,758,758,758,758,7
|
|
20241011,145500,103981330,758,758,758,758,0
|
|
20241011,145400,103981330,758,757,758,757,111
|
|
20241011,145300,103897299,757,757,757,757,2
|
|
20241011,145200,103895785,757,757,757,757,0
|
|
20241011,145100,103895785,757,757,757,756,66
|
|
20241011,145000,103845885,757,756,757,756,183
|
|
20241011,144900,103707526,758,755,758,755,1376
|
|
20241011,144800,102668643,757,756,757,755,5181
|
|
20241011,144700,98750427,756,759,759,756,590
|
|
20241011,144600,98304382,757,757,757,757,1265
|
|
20241011,144500,97346777,760,760,760,760,0
|
|
20241011,144400,97346777,760,760,760,760,0
|
|
20241011,144300,97346777,760,760,760,760,0
|
|
20241011,144200,97346777,760,760,760,760,0
|
|
20241011,144100,97346777,760,760,760,755,8364
|
|
20241011,144000,91012316,761,761,761,761,0
|
|
20241011,143900,91012316,761,761,762,761,40
|
|
20241011,143800,90981875,761,762,762,761,1030
|
|
20241011,143700,90198035,763,763,763,763,1
|
|
20241011,143600,90197272,760,760,760,760,0
|
|
20241011,143500,90197272,760,760,760,760,0
|
|
20241011,143400,90197272,760,764,764,760,171
|
|
20241011,143300,90067308,760,769,769,760,20001
|
|
20241011,143200,74863063,776,776,776,776,0
|
|
20241011,143100,74863063,776,776,776,776,0
|
|
20241011,143000,74863063,776,764,776,764,481
|
|
20241011,142900,74492800,760,760,760,760,0
|
|
20241011,142800,74492800,760,760,760,760,0
|
|
20241011,142700,74492800,760,760,760,760,0
|
|
20241011,142600,74492800,760,760,760,760,26
|
|
20241011,142500,74473040,766,766,766,766,0
|
|
20241011,142400,74473040,766,766,766,766,0
|
|
20241011,142300,74473040,766,766,766,766,0
|
|
20241011,142200,74473040,766,763,766,763,500
|
|
20241011,142100,74090936,766,766,766,766,0
|
|
20241011,142000,74090936,766,766,766,766,0
|
|
20241011,141900,74090936,766,766,766,766,0
|
|
20241011,141800,74090936,766,766,766,766,1
|
|
20241011,141700,74090170,761,760,761,759,3623
|
|
20241011,141600,71335045,761,761,761,761,292
|
|
20241011,141500,71112833,766,766,766,766,0
|
|
20241011,141400,71112833,766,766,766,766,0
|
|
20241011,141300,71112833,766,766,766,766,0
|
|
20241011,141200,71112833,766,766,766,766,0
|
|
20241011,141100,71112833,766,766,766,766,1
|
|
20241011,141000,71112067,763,763,763,763,0
|
|
20241011,140900,71112067,763,763,763,763,0
|
|
20241011,140800,71112067,763,763,763,763,0
|
|
20241011,140700,71112067,763,763,763,763,0
|
|
20241011,140600,71112067,763,763,763,763,0
|
|
20241011,140500,71112067,763,765,765,763,2
|
|
20241011,140400,71110539,774,774,774,774,0
|
|
20241011,140300,71110539,774,774,774,774,0
|
|
20241011,140200,71110539,774,774,774,774,0
|
|
20241011,140100,71110539,774,768,774,768,4
|
|
20241011,140000,71107455,760,767,767,760,2106
|
|
20241011,135900,69506012,774,774,774,774,0
|
|
20241011,135800,69506012,774,774,774,774,1
|
|
20241011,135700,69505238,773,773,773,773,0
|
|
20241011,135600,69505238,773,773,773,773,65
|
|
20241011,135500,69454993,774,774,774,774,0
|
|
20241011,135400,69454993,774,774,774,774,5
|
|
20241011,135300,69451123,775,775,775,775,0
|
|
20241011,135200,69451123,775,775,775,775,0
|
|
20241011,135100,69451123,775,775,775,775,0
|
|
20241011,135000,69451123,775,775,775,775,0
|
|
20241011,134900,69451123,775,775,775,775,5
|
|
20241011,134800,69447248,775,771,775,771,226
|
|
20241011,134700,69272687,770,769,770,769,200
|
|
20241011,134600,69118749,770,770,770,770,0
|
|
20241011,134500,69118749,770,770,770,770,0
|
|
20241011,134400,69118749,770,770,770,770,0
|
|
20241011,134300,69118749,770,770,770,770,1
|
|
20241011,134200,69117979,765,765,765,765,0
|
|
20241011,134100,69117979,765,765,765,765,0
|
|
20241011,134000,69117979,765,772,772,765,17
|
|
20241011,133900,69104867,774,774,774,774,0
|
|
20241011,133800,69104867,774,774,774,774,0
|
|
20241011,133700,69104867,774,774,774,774,0
|
|
20241011,133600,69104867,774,774,774,774,0
|
|
20241011,133500,69104867,774,764,774,764,363
|
|
20241011,133400,68826502,764,764,764,764,5
|
|
20241011,133300,68822682,764,762,764,762,257
|
|
20241011,133200,68626657,761,761,761,761,62
|
|
20241011,133100,68579475,758,758,758,758,0
|
|
20241011,133000,68579475,758,763,763,758,5159
|
|
20241011,132900,64648953,763,758,763,758,5003
|
|
20241011,132800,60831673,759,759,759,759,1
|
|
20241011,132700,60830914,759,759,759,759,1664
|
|
20241011,132600,59567938,767,767,767,767,0
|
|
20241011,132500,59567938,767,767,767,767,545
|
|
20241011,132400,59149923,767,760,767,760,410
|
|
20241011,132300,58838316,761,761,761,761,23
|
|
20241011,132200,58820813,768,765,768,765,169
|
|
20241011,132100,58691317,765,761,765,759,67
|
|
20241011,132000,58640440,760,760,760,760,1000
|
|
20241011,131900,57880440,765,765,765,765,1
|
|
20241011,131800,57879675,760,761,761,760,711
|
|
20241011,131700,57338734,764,764,764,764,5
|
|
20241011,131600,57334914,765,765,765,765,0
|
|
20241011,131500,57334914,765,765,765,765,10
|
|
20241011,131400,57327264,767,767,767,767,0
|
|
20241011,131300,57327264,767,767,767,767,0
|
|
20241011,131200,57327264,767,767,767,767,0
|
|
20241011,131100,57327264,767,767,767,767,0
|
|
20241011,131000,57327264,767,767,767,767,3
|
|
20241011,130900,57324963,767,767,767,767,0
|
|
20241011,130800,57324963,767,761,767,760,2412
|
|
20241011,130700,55491826,761,763,763,761,647
|
|
20241011,130600,54999137,770,770,770,770,0
|
|
20241011,130500,54999137,770,769,770,769,10
|
|
20241011,130400,54991441,770,770,770,770,10
|
|
20241011,130300,54983741,772,772,772,772,0
|
|
20241011,130200,54983741,772,772,772,772,1
|
|
20241011,130100,54982969,765,765,765,765,0
|
|
20241011,130000,54982969,765,765,765,765,0
|
|
20241011,125900,54982969,765,763,772,763,74
|
|
20241011,125800,54926471,763,763,763,763,6
|
|
20241011,125700,54921893,772,772,774,765,83
|
|
20241011,125600,54858360,765,768,774,765,168
|
|
20241011,125500,54729281,768,768,768,768,0
|
|
20241011,125400,54729281,768,761,768,761,190
|
|
20241011,125300,54584589,760,760,760,760,100
|
|
20241011,125200,54508589,760,760,760,760,76
|
|
20241011,125100,54450829,760,762,762,760,4838
|
|
20241011,125000,50768541,762,762,762,762,8
|
|
20241011,124900,50762445,763,763,763,763,0
|
|
20241011,124800,50762445,763,763,763,763,0
|
|
20241011,124700,50762445,763,763,763,763,13
|
|
20241011,124600,50752526,764,764,764,764,0
|
|
20241011,124500,50752526,764,764,764,764,0
|
|
20241011,124400,50752526,764,764,764,764,0
|
|
20241011,124300,50752526,764,764,764,764,0
|
|
20241011,124200,50752526,764,764,764,764,0
|
|
20241011,124100,50752526,764,764,764,764,0
|
|
20241011,124000,50752526,764,763,764,763,71
|
|
20241011,123900,50698352,765,767,767,765,37
|
|
20241011,123800,50670027,775,775,775,775,0
|
|
20241011,123700,50670027,775,775,775,775,0
|
|
20241011,123600,50670027,775,775,775,775,0
|
|
20241011,123500,50670027,775,775,775,775,0
|
|
20241011,123400,50670027,775,775,775,775,65
|
|
20241011,123300,50619652,775,775,775,775,0
|
|
20241011,123200,50619652,775,763,775,763,561
|
|
20241011,123100,50185408,763,763,769,763,31
|
|
20241011,123000,50161749,763,763,763,763,8
|
|
20241011,122900,50155645,763,763,763,763,0
|
|
20241011,122800,50155645,763,763,763,763,100
|
|
20241011,122700,50079345,764,764,764,763,768
|
|
20241011,122600,49493109,764,764,775,764,2009
|
|
20241011,122500,47947608,765,765,765,765,26
|
|
20241011,122400,47927718,765,769,774,765,1182
|
|
20241011,122300,47021269,770,768,777,767,166
|
|
20241011,122200,46893542,769,770,777,769,26
|
|
20241011,122100,46873525,776,776,776,776,0
|
|
20241011,122000,46873525,776,776,776,776,1
|
|
20241011,121900,46872749,774,771,774,766,7
|
|
20241011,121800,46867369,773,773,773,773,0
|
|
20241011,121700,46867369,773,773,773,773,1
|
|
20241011,121600,46866596,780,768,780,768,3577
|
|
20241011,121500,44104833,770,770,770,770,0
|
|
20241011,121400,44104833,770,770,770,770,0
|
|
20241011,121300,44104833,770,770,770,770,0
|
|
20241011,121200,44104833,770,770,770,770,0
|
|
20241011,121100,44104833,770,769,770,763,29651
|
|
20241011,121000,21402368,770,770,770,770,646
|
|
20241011,120900,20904948,774,771,774,771,1979
|
|
20241011,120800,19379118,774,774,774,772,14
|
|
20241011,120700,19368306,772,772,773,772,1429
|
|
20241011,120600,18265061,773,773,773,773,0
|
|
20241011,120500,18265061,773,773,773,773,0
|
|
20241011,120400,18265061,773,773,773,773,0
|
|
20241011,120300,18265061,773,773,773,773,0
|
|
20241011,120200,18265061,773,773,773,773,0
|
|
20241011,120100,18265061,773,773,773,773,127
|
|
20241011,120000,18166890,774,774,774,774,0
|
|
20241011,115900,18166890,774,774,774,774,0
|
|
20241011,115800,18166890,774,774,774,774,0
|
|
20241011,115700,18166890,774,774,774,774,1
|
|
20241011,115600,18166116,774,774,774,774,1067
|
|
20241011,115500,17340258,775,776,776,775,515
|
|
20241011,115400,16940683,778,778,778,778,0
|
|
20241011,115300,16940683,778,778,778,778,0
|
|
20241011,115200,16940683,778,778,778,778,0
|
|
20241011,115100,16940683,778,778,778,778,0
|
|
20241011,115000,16940683,778,778,778,778,0
|
|
20241011,114900,16940683,778,778,778,778,0
|
|
20241011,114800,16940683,778,778,778,778,0
|
|
20241011,114700,16940683,778,778,778,778,0
|
|
20241011,114600,16940683,778,778,778,778,1
|
|
20241011,114500,16939905,776,776,776,776,0
|
|
20241011,114400,16939905,776,776,776,776,0
|
|
20241011,114300,16939905,776,776,776,776,0
|
|
20241011,114200,16939905,776,776,776,776,0
|
|
20241011,114100,16939905,776,776,776,776,65
|
|
20241011,114000,16889465,778,778,778,778,0
|
|
20241011,113900,16889465,778,778,778,778,0
|
|
20241011,113800,16889465,778,778,778,778,0
|
|
20241011,113700,16889465,778,778,778,778,0
|
|
20241011,113600,16889465,778,778,778,778,0
|
|
20241011,113500,16889465,778,778,778,778,0
|
|
20241011,113400,16889465,778,778,778,778,0
|
|
20241011,113300,16889465,778,778,778,778,0
|
|
20241011,113200,16889465,778,778,778,778,0
|
|
20241011,113100,16889465,778,778,778,778,0
|
|
20241011,113000,16889465,778,778,778,778,0
|
|
20241011,112900,16889465,778,778,778,778,0
|
|
20241011,112800,16889465,778,778,778,778,0
|
|
20241011,112700,16889465,778,778,778,778,0
|
|
20241011,112600,16889465,778,778,778,778,1
|
|
20241011,112500,16888687,778,778,778,778,1
|
|
20241011,112400,16887909,778,778,778,778,0
|
|
20241011,112300,16887909,778,777,778,777,2
|
|
20241011,112200,16886354,778,778,778,778,0
|
|
20241011,112100,16886354,778,778,778,778,0
|
|
20241011,112000,16886354,778,778,778,778,0
|
|
20241011,111900,16886354,778,778,778,778,0
|
|
20241011,111800,16886354,778,778,778,778,0
|
|
20241011,111700,16886354,778,778,778,778,0
|
|
20241011,111600,16886354,778,778,778,778,0
|
|
20241011,111500,16886354,778,778,778,778,8
|
|
20241011,111400,16880130,779,778,779,778,88
|
|
20241011,111300,16811621,778,778,778,778,2
|
|
20241011,111200,16810065,778,778,778,778,0
|
|
20241011,111100,16810065,778,778,778,778,0
|
|
20241011,111000,16810065,778,778,778,778,0
|
|
20241011,110900,16810065,778,778,778,778,0
|
|
20241011,110800,16810065,778,778,778,778,0
|
|
20241011,110700,16810065,778,778,778,778,0
|
|
20241011,110600,16810065,778,778,778,778,0
|
|
20241011,110500,16810065,778,778,778,778,0
|
|
20241011,110400,16810065,778,778,778,778,0
|
|
20241011,110300,16810065,778,778,778,778,0
|
|
20241011,110200,16810065,778,778,778,778,0
|
|
20241011,110100,16810065,778,778,778,778,0
|
|
20241011,110000,16810065,778,778,778,778,1
|
|
20241011,105900,16809287,773,777,777,773,2049
|
|
20241011,105800,15221449,778,778,778,778,0
|
|
20241011,105700,15221449,778,778,778,778,0
|
|
20241011,105600,15221449,778,779,779,778,550
|
|
20241011,105500,14793049,780,780,780,780,0
|
|
20241011,105400,14793049,780,780,780,780,0
|
|
20241011,105300,14793049,780,780,780,780,0
|
|
20241011,105200,14793049,780,780,780,780,0
|
|
20241011,105100,14793049,780,780,780,780,0
|
|
20241011,105000,14793049,780,780,780,780,0
|
|
20241011,104900,14793049,780,780,780,780,0
|
|
20241011,104800,14793049,780,780,780,780,0
|
|
20241011,104700,14793049,780,780,780,780,0
|
|
20241011,104600,14793049,780,780,780,780,0
|
|
20241011,104500,14793049,780,780,780,780,0
|
|
20241011,104400,14793049,780,780,780,780,0
|
|
20241011,104300,14793049,780,780,780,780,0
|
|
20241011,104200,14793049,780,780,780,780,0
|
|
20241011,104100,14793049,780,780,780,780,0
|
|
20241011,104000,14793049,780,779,780,779,3
|
|
20241011,103900,14790711,777,777,777,777,0
|
|
20241011,103800,14790711,777,777,777,777,0
|
|
20241011,103700,14790711,777,777,777,777,0
|
|
20241011,103600,14790711,777,777,777,777,0
|
|
20241011,103500,14790711,777,778,778,777,500
|
|
20241011,103400,14401850,778,778,778,778,0
|
|
20241011,103300,14401850,778,778,778,778,0
|
|
20241011,103200,14401850,778,778,778,778,0
|
|
20241011,103100,14401850,778,778,778,778,0
|
|
20241011,103000,14401850,778,778,778,778,0
|
|
20241011,102900,14401850,778,778,778,778,0
|
|
20241011,102800,14401850,778,778,778,778,0
|
|
20241011,102700,14401850,778,778,778,778,0
|
|
20241011,102600,14401850,778,778,778,778,139
|
|
20241011,102500,14293708,777,777,777,777,0
|
|
20241011,102400,14293708,777,777,777,777,0
|
|
20241011,102300,14293708,777,777,777,777,0
|
|
20241011,102200,14293708,777,777,777,777,379
|
|
20241011,102100,13999225,777,777,777,777,0
|
|
20241011,102000,13999225,777,777,777,777,0
|
|
20241011,101900,13999225,777,778,778,777,2600
|
|
20241011,101800,11977793,780,780,780,778,6
|
|
20241011,101700,11973115,780,780,780,780,4
|
|
20241011,101600,11969995,780,780,780,780,0
|
|
20241011,101500,11969995,780,780,780,777,831
|
|
20241011,101400,11321818,780,780,780,780,175
|
|
20241011,101300,11185318,780,780,780,780,0
|
|
20241011,101200,11185318,780,780,780,780,0
|
|
20241011,101100,11185318,780,780,780,780,0
|
|
20241011,101000,11185318,780,780,780,780,0
|
|
20241011,100900,11185318,780,780,780,780,1
|
|
20241011,100800,11184538,780,780,780,780,0
|
|
20241011,100700,11184538,780,780,780,780,292
|
|
20241011,100600,10956778,780,780,780,780,20
|
|
20241011,100500,10941178,780,780,780,780,2
|
|
20241011,100400,10939618,775,777,780,775,232
|
|
20241011,100300,10759353,777,777,777,777,2
|
|
20241011,100200,10757799,777,777,777,777,0
|
|
20241011,100100,10757799,777,777,777,777,2170
|
|
20241011,100000,9071709,780,780,780,780,0
|
|
20241011,095900,9071709,780,780,780,780,0
|
|
20241011,095800,9071709,780,780,780,780,0
|
|
20241011,095700,9071709,780,780,780,780,0
|
|
20241011,095600,9071709,780,780,780,780,10
|
|
20241011,095500,9063909,780,780,780,780,0
|
|
20241011,095400,9063909,780,781,781,777,12
|
|
20241011,095300,9054551,780,780,780,780,10
|
|
20241011,095200,9046751,782,782,782,782,0
|
|
20241011,095100,9046751,782,782,782,782,0
|
|
20241011,095000,9046751,782,782,782,782,0
|
|
20241011,094900,9046751,782,782,782,782,0
|
|
20241011,094800,9046751,782,778,782,778,409
|
|
20241011,094700,8728542,782,782,782,782,0
|
|
20241011,094600,8728542,782,780,782,780,13
|
|
20241011,094500,8718392,780,782,782,780,42
|
|
20241011,094400,8685550,782,782,782,782,3
|
|
20241011,094300,8683204,782,782,782,782,0
|
|
20241011,094200,8683204,782,782,782,778,12
|
|
20241011,094100,8673824,782,782,782,782,0
|
|
20241011,094000,8673824,782,782,782,782,1
|
|
20241011,093900,8673042,782,782,782,782,5
|
|
20241011,093800,8669132,778,778,778,778,33
|
|
20241011,093700,8643458,782,782,782,782,0
|
|
20241011,093600,8643458,782,782,782,778,8
|
|
20241011,093500,8637214,779,779,779,779,0
|
|
20241011,093400,8637214,779,779,779,779,239
|
|
20241011,093300,8451033,782,780,782,780,45
|
|
20241011,093200,8415931,779,777,779,777,2188
|
|
20241011,093100,6715653,777,777,777,777,2
|
|
20241011,093000,6714099,777,777,777,777,234
|
|
20241011,092900,6532281,777,777,777,777,0
|
|
20241011,092800,6532281,777,777,777,777,0
|
|
20241011,092700,6532281,777,776,777,776,2042
|
|
20241011,092600,4947688,776,776,776,776,458
|
|
20241011,092500,4592280,776,776,776,776,97
|
|
20241011,092400,4517008,777,776,777,776,1003
|
|
20241011,092300,3738678,776,777,779,776,58
|
|
20241011,092200,3693609,777,779,779,777,40
|
|
20241011,092100,3662527,777,779,779,777,2279
|
|
20241011,092000,1890744,780,780,780,780,7
|
|
20241011,091900,1885284,776,780,780,776,8
|
|
20241011,091800,1879051,782,782,782,782,0
|
|
20241011,091700,1879051,782,782,782,782,0
|
|
20241011,091600,1879051,782,782,782,782,0
|
|
20241011,091500,1879051,782,782,782,782,0
|
|
20241011,091400,1879051,782,782,782,782,0
|
|
20241011,091300,1879051,782,782,782,782,0
|
|
20241011,091200,1879051,782,782,782,782,0
|
|
20241011,091100,1879051,782,782,782,782,2
|
|
20241011,091000,1877487,782,782,782,782,1
|
|
20241011,090900,1876705,775,783,783,775,860
|
|
20241011,090800,1209662,783,783,783,783,0
|
|
20241011,090700,1209662,783,783,783,783,0
|
|
20241011,090600,1209662,783,783,783,783,0
|
|
20241011,090500,1209662,783,783,783,783,10
|
|
20241011,090400,1201832,785,785,785,785,0
|
|
20241011,090300,1201832,785,785,785,785,0
|
|
20241011,090200,1201832,785,785,785,785,0
|
|
20241011,090100,1201832,785,784,785,784,1054
|
|
20241011,090000,374942,785,774,785,774,480
|