690 lines
30 KiB
CSV
690 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202700,114090300,553,553,553,553,2894
|
|
20241007,202600,114090300,553,553,553,553,0
|
|
20241007,202500,114090300,553,553,553,553,0
|
|
20241007,202400,114090300,553,553,553,553,0
|
|
20241007,202300,114090300,553,553,553,553,0
|
|
20241007,202200,114090300,553,553,553,553,0
|
|
20241007,202100,114090300,553,553,553,553,0
|
|
20241007,202000,114090300,553,553,553,553,0
|
|
20241007,201900,114090300,553,553,553,553,0
|
|
20241007,201800,114090300,553,553,553,553,0
|
|
20241007,201700,114090300,553,553,553,553,0
|
|
20241007,201600,114090300,553,553,553,553,0
|
|
20241007,201500,114090300,553,553,553,553,0
|
|
20241007,201400,114090300,553,553,553,553,0
|
|
20241007,201300,114090300,553,553,553,553,0
|
|
20241007,201200,114090300,553,553,553,553,0
|
|
20241007,201100,114090300,553,553,553,553,0
|
|
20241007,201000,114090300,553,553,553,553,0
|
|
20241007,200900,114090300,553,553,553,553,0
|
|
20241007,200800,114090300,553,553,553,553,0
|
|
20241007,200700,114090300,553,553,553,553,0
|
|
20241007,200600,114090300,553,553,553,553,0
|
|
20241007,200500,114090300,553,553,553,553,0
|
|
20241007,200400,114090300,553,553,553,553,0
|
|
20241007,200300,114090300,553,553,553,553,0
|
|
20241007,200200,114090300,553,553,553,553,0
|
|
20241007,200100,114090300,553,553,553,553,0
|
|
20241007,200000,114090300,553,553,553,553,0
|
|
20241007,195900,114090300,553,553,553,553,0
|
|
20241007,195800,114090300,553,553,553,553,0
|
|
20241007,195700,114090300,553,553,553,553,2894
|
|
20241007,195600,114090300,553,553,553,553,0
|
|
20241007,195500,114090300,553,553,553,553,0
|
|
20241007,195400,114090300,553,553,553,553,0
|
|
20241007,195300,114090300,553,553,553,553,0
|
|
20241007,195200,114090300,553,553,553,553,0
|
|
20241007,195100,114090300,553,553,553,553,0
|
|
20241007,195000,114090300,553,553,553,553,0
|
|
20241007,194900,114090300,553,553,553,553,0
|
|
20241007,194800,114090300,553,553,553,553,0
|
|
20241007,194700,114090300,553,553,553,553,0
|
|
20241007,194600,114090300,553,553,553,553,0
|
|
20241007,194500,114090300,553,553,553,553,0
|
|
20241007,194400,114090300,553,553,553,553,0
|
|
20241007,194300,114090300,553,553,553,553,0
|
|
20241007,194200,114090300,553,553,553,553,0
|
|
20241007,194100,114090300,553,553,553,553,0
|
|
20241007,194000,114090300,553,553,553,553,0
|
|
20241007,193900,114090300,553,553,553,553,0
|
|
20241007,193800,114090300,553,553,553,553,0
|
|
20241007,193700,114090300,553,553,553,553,0
|
|
20241007,193600,114090300,553,553,553,553,0
|
|
20241007,193500,114090300,553,553,553,553,0
|
|
20241007,193400,114090300,553,553,553,553,0
|
|
20241007,193300,114090300,553,553,553,553,0
|
|
20241007,193200,114090300,553,553,553,553,0
|
|
20241007,193100,114090300,553,553,553,553,0
|
|
20241007,193000,114090300,553,553,553,553,0
|
|
20241007,192900,114090300,553,553,553,553,0
|
|
20241007,192800,114090300,553,553,553,553,0
|
|
20241007,192700,114090300,553,553,553,553,2894
|
|
20241007,192600,114090300,553,553,553,553,0
|
|
20241007,192500,114090300,553,553,553,553,0
|
|
20241007,192400,114090300,553,553,553,553,0
|
|
20241007,192300,114090300,553,553,553,553,0
|
|
20241007,192200,114090300,553,553,553,553,0
|
|
20241007,192100,114090300,553,553,553,553,0
|
|
20241007,192000,114090300,553,553,553,553,0
|
|
20241007,191900,114090300,553,553,553,553,0
|
|
20241007,191800,114090300,553,553,553,553,0
|
|
20241007,191700,114090300,553,553,553,553,0
|
|
20241007,191600,114090300,553,553,553,553,0
|
|
20241007,191500,114090300,553,553,553,553,0
|
|
20241007,191400,114090300,553,553,553,553,0
|
|
20241007,191300,114090300,553,553,553,553,0
|
|
20241007,191200,114090300,553,553,553,553,0
|
|
20241007,191100,114090300,553,553,553,553,0
|
|
20241007,191000,114090300,553,553,553,553,0
|
|
20241007,190900,114090300,553,553,553,553,0
|
|
20241007,190800,114090300,553,553,553,553,0
|
|
20241007,190700,114090300,553,553,553,553,0
|
|
20241007,190600,114090300,553,553,553,553,0
|
|
20241007,190500,114090300,553,553,553,553,0
|
|
20241007,190400,114090300,553,553,553,553,0
|
|
20241007,190300,114090300,553,553,553,553,0
|
|
20241007,190200,114090300,553,553,553,553,0
|
|
20241007,190100,114090300,553,553,553,553,0
|
|
20241007,190000,114090300,553,553,553,553,0
|
|
20241007,185900,114090300,553,553,553,553,0
|
|
20241007,185800,114090300,553,553,553,553,0
|
|
20241007,185700,114090300,553,553,553,553,2894
|
|
20241007,185600,114090300,553,553,553,553,0
|
|
20241007,185500,114090300,553,553,553,553,0
|
|
20241007,185400,114090300,553,553,553,553,0
|
|
20241007,185300,114090300,553,553,553,553,0
|
|
20241007,185200,114090300,553,553,553,553,0
|
|
20241007,185100,114090300,553,553,553,553,0
|
|
20241007,185000,114090300,553,553,553,553,0
|
|
20241007,184900,114090300,553,553,553,553,0
|
|
20241007,184800,114090300,553,553,553,553,0
|
|
20241007,184700,114090300,553,553,553,553,0
|
|
20241007,184600,114090300,553,553,553,553,0
|
|
20241007,184500,114090300,553,553,553,553,0
|
|
20241007,184400,114090300,553,553,553,553,0
|
|
20241007,184300,114090300,553,553,553,553,0
|
|
20241007,184200,114090300,553,553,553,553,0
|
|
20241007,184100,114090300,553,553,553,553,0
|
|
20241007,184000,114090300,553,553,553,553,0
|
|
20241007,183900,114090300,553,553,553,553,0
|
|
20241007,183800,114090300,553,553,553,553,0
|
|
20241007,183700,114090300,553,553,553,553,0
|
|
20241007,183600,114090300,553,553,553,553,0
|
|
20241007,183500,114090300,553,553,553,553,0
|
|
20241007,183400,114090300,553,553,553,553,0
|
|
20241007,183300,114090300,553,553,553,553,0
|
|
20241007,183200,114090300,553,553,553,553,0
|
|
20241007,183100,114090300,553,553,553,553,0
|
|
20241007,183000,114090300,553,553,553,553,0
|
|
20241007,182900,114090300,553,553,553,553,0
|
|
20241007,182800,114090300,553,553,553,553,0
|
|
20241007,182700,114090300,553,553,553,553,2894
|
|
20241007,182600,114090300,553,553,553,553,0
|
|
20241007,182500,114090300,553,553,553,553,0
|
|
20241007,182400,114090300,553,553,553,553,0
|
|
20241007,182300,114090300,553,553,553,553,0
|
|
20241007,182200,114090300,553,553,553,553,0
|
|
20241007,182100,114090300,553,553,553,553,0
|
|
20241007,182000,114090300,553,553,553,553,0
|
|
20241007,181900,114090300,553,553,553,553,0
|
|
20241007,181800,114090300,553,553,553,553,0
|
|
20241007,181700,114090300,553,553,553,553,0
|
|
20241007,181600,114090300,553,553,553,553,0
|
|
20241007,181500,114090300,553,553,553,553,0
|
|
20241007,181400,114090300,553,553,553,553,0
|
|
20241007,181300,114090300,553,553,553,553,0
|
|
20241007,181200,114090300,553,553,553,553,0
|
|
20241007,181100,114090300,553,553,553,553,0
|
|
20241007,181000,114090300,553,553,553,553,0
|
|
20241007,180900,114090300,553,553,553,553,0
|
|
20241007,180800,114090300,553,553,553,553,0
|
|
20241007,180700,114090300,553,553,553,553,0
|
|
20241007,180600,114090300,553,553,553,553,0
|
|
20241007,180500,114090300,553,553,553,553,0
|
|
20241007,180400,114090300,553,553,553,553,0
|
|
20241007,180300,114090300,553,553,553,553,0
|
|
20241007,180200,114090300,553,553,553,553,0
|
|
20241007,180100,114090300,553,553,553,553,0
|
|
20241007,180000,114090300,553,553,553,553,0
|
|
20241007,175900,114090300,553,553,553,553,0
|
|
20241007,175800,114090300,553,553,553,553,0
|
|
20241007,175700,114090300,553,553,553,553,2894
|
|
20241007,175600,114090300,553,553,553,553,0
|
|
20241007,175500,114090300,553,553,553,553,0
|
|
20241007,175400,114090300,553,553,553,553,0
|
|
20241007,175300,114090300,553,553,553,553,0
|
|
20241007,175200,114090300,553,553,553,553,0
|
|
20241007,175100,114090300,553,553,553,553,0
|
|
20241007,175000,114090300,553,553,553,553,0
|
|
20241007,174900,114090300,553,553,553,553,0
|
|
20241007,174800,114090300,553,553,553,553,0
|
|
20241007,174700,114090300,553,553,553,553,0
|
|
20241007,174600,114090300,553,553,553,553,0
|
|
20241007,174500,114090300,553,553,553,553,0
|
|
20241007,174400,114090300,553,553,553,553,0
|
|
20241007,174300,114090300,553,553,553,553,0
|
|
20241007,174200,114090300,553,553,553,553,0
|
|
20241007,174100,114090300,553,553,553,553,0
|
|
20241007,174000,114090300,553,553,553,553,0
|
|
20241007,173900,114090300,553,553,553,553,0
|
|
20241007,173800,114090300,553,553,553,553,0
|
|
20241007,173700,114090300,553,553,553,553,0
|
|
20241007,173600,114090300,553,553,553,553,0
|
|
20241007,173500,114090300,553,553,553,553,0
|
|
20241007,173400,114090300,553,553,553,553,0
|
|
20241007,173300,114090300,553,553,553,553,0
|
|
20241007,173200,114090300,553,553,553,553,0
|
|
20241007,173100,114090300,553,553,553,553,0
|
|
20241007,173000,114090300,553,553,553,553,0
|
|
20241007,172900,114090300,553,553,553,553,0
|
|
20241007,172800,114090300,553,553,553,553,0
|
|
20241007,172700,114090300,553,553,553,553,2894
|
|
20241007,172600,114090300,553,553,553,553,0
|
|
20241007,172500,114090300,553,553,553,553,0
|
|
20241007,172400,114090300,553,553,553,553,0
|
|
20241007,172300,114090300,553,553,553,553,0
|
|
20241007,172200,114090300,553,553,553,553,0
|
|
20241007,172100,114090300,553,553,553,553,0
|
|
20241007,172000,114090300,553,553,553,553,0
|
|
20241007,171900,114090300,553,553,553,553,0
|
|
20241007,171800,114090300,553,553,553,553,0
|
|
20241007,171700,114090300,553,553,553,553,0
|
|
20241007,171600,114090300,553,553,553,553,0
|
|
20241007,171500,114090300,553,553,553,553,0
|
|
20241007,171400,114090300,553,553,553,553,0
|
|
20241007,171300,114090300,553,553,553,553,0
|
|
20241007,171200,114090300,553,553,553,553,0
|
|
20241007,171100,114090300,553,553,553,553,0
|
|
20241007,171000,114090300,553,553,553,553,0
|
|
20241007,170900,114090300,553,553,553,553,0
|
|
20241007,170800,114090300,553,553,553,553,0
|
|
20241007,170700,114090300,553,553,553,553,0
|
|
20241007,170600,114090300,553,553,553,553,0
|
|
20241007,170500,114090300,553,553,553,553,0
|
|
20241007,170400,114090300,553,553,553,553,0
|
|
20241007,170300,114090300,553,553,553,553,0
|
|
20241007,170200,114090300,553,553,553,553,0
|
|
20241007,170100,114090300,553,553,553,553,0
|
|
20241007,170000,114090300,553,553,553,553,0
|
|
20241007,165900,114090300,553,553,553,553,0
|
|
20241007,165800,114090300,553,553,553,553,0
|
|
20241007,165700,114090300,553,553,553,553,2894
|
|
20241007,165600,114090300,553,553,553,553,0
|
|
20241007,165500,114090300,553,553,553,553,0
|
|
20241007,165400,114090300,553,553,553,553,0
|
|
20241007,165300,114090300,553,553,553,553,0
|
|
20241007,165200,114090300,553,553,553,553,0
|
|
20241007,165100,114090300,553,553,553,553,0
|
|
20241007,165000,114090300,553,553,553,553,0
|
|
20241007,164900,114090300,553,553,553,553,0
|
|
20241007,164800,114090300,553,553,553,553,0
|
|
20241007,164700,114090300,553,553,553,553,0
|
|
20241007,164600,114090300,553,553,553,553,0
|
|
20241007,164500,114090300,553,553,553,553,0
|
|
20241007,164400,114090300,553,553,553,553,0
|
|
20241007,164300,114090300,553,553,553,553,0
|
|
20241007,164200,114090300,553,553,553,553,0
|
|
20241007,164100,114090300,553,553,553,553,0
|
|
20241007,164000,114090300,553,553,553,553,0
|
|
20241007,163900,114090300,553,553,553,553,0
|
|
20241007,163800,114090300,553,553,553,553,0
|
|
20241007,163700,114090300,553,553,553,553,0
|
|
20241007,163600,114090300,553,553,553,553,0
|
|
20241007,163500,114090300,553,553,553,553,0
|
|
20241007,163400,114090300,553,553,553,553,0
|
|
20241007,163300,114090300,553,553,553,553,0
|
|
20241007,163200,114090300,553,553,553,553,0
|
|
20241007,163100,114090300,553,553,553,553,0
|
|
20241007,163000,114090300,553,553,553,553,0
|
|
20241007,162900,114090300,553,553,553,553,0
|
|
20241007,162800,114090300,553,553,553,553,0
|
|
20241007,162700,114090300,553,553,553,553,2894
|
|
20241007,162600,114090300,553,553,553,553,0
|
|
20241007,162500,114090300,553,553,553,553,0
|
|
20241007,162400,114090300,553,553,553,553,0
|
|
20241007,162300,114090300,553,553,553,553,0
|
|
20241007,162200,114090300,553,553,553,553,0
|
|
20241007,162100,114090300,553,553,553,553,0
|
|
20241007,162000,114090300,553,553,553,553,0
|
|
20241007,161900,114090300,553,553,553,553,0
|
|
20241007,161800,114090300,553,553,553,553,0
|
|
20241007,161700,114090300,553,553,553,553,0
|
|
20241007,161600,114090300,553,553,553,553,0
|
|
20241007,161500,114090300,553,553,553,553,0
|
|
20241007,161400,114090300,553,553,553,553,0
|
|
20241007,161300,114090300,553,553,553,553,0
|
|
20241007,161200,114090300,553,553,553,553,0
|
|
20241007,161100,114090300,553,553,553,553,0
|
|
20241007,161000,114090300,553,553,553,553,0
|
|
20241007,160900,114090300,553,553,553,553,0
|
|
20241007,160800,114090300,553,553,553,553,0
|
|
20241007,160700,114090300,553,553,553,553,0
|
|
20241007,160600,114090300,553,553,553,553,0
|
|
20241007,160500,114090300,553,553,553,553,0
|
|
20241007,160400,114090300,553,553,553,553,0
|
|
20241007,160300,114090300,553,553,553,553,0
|
|
20241007,160200,114090300,553,553,553,553,0
|
|
20241007,160100,114090300,553,553,553,553,0
|
|
20241007,160000,114090300,553,553,553,553,0
|
|
20241007,155900,114090300,553,553,553,553,0
|
|
20241007,155800,114090300,553,553,553,553,0
|
|
20241007,155700,114090300,553,553,553,553,2894
|
|
20241007,155600,114090300,553,553,553,553,0
|
|
20241007,155500,114090300,553,553,553,553,0
|
|
20241007,155400,114090300,553,553,553,553,0
|
|
20241007,155300,114090300,553,553,553,553,0
|
|
20241007,155200,114090300,553,553,553,553,0
|
|
20241007,155100,114090300,553,553,553,553,0
|
|
20241007,155000,114090300,553,553,553,553,0
|
|
20241007,154900,114090300,553,553,553,553,0
|
|
20241007,154800,114090300,553,553,553,553,0
|
|
20241007,154700,114090300,553,553,553,553,0
|
|
20241007,154600,114090300,553,553,553,553,0
|
|
20241007,154500,114090300,553,553,553,553,0
|
|
20241007,154400,114090300,553,553,553,553,0
|
|
20241007,154300,114090300,553,553,553,553,0
|
|
20241007,154200,114090300,553,553,553,553,0
|
|
20241007,154100,114090300,553,553,553,553,0
|
|
20241007,154000,114090300,553,553,553,553,0
|
|
20241007,153900,114090300,553,553,553,553,0
|
|
20241007,153800,114090300,553,553,553,553,0
|
|
20241007,153700,114090300,553,553,553,553,0
|
|
20241007,153600,114090300,553,553,553,553,0
|
|
20241007,153500,114090300,553,553,553,553,0
|
|
20241007,153400,114090300,553,553,553,553,0
|
|
20241007,153300,114090300,553,553,553,553,0
|
|
20241007,153200,114090300,553,553,553,553,0
|
|
20241007,153100,114090300,553,553,553,553,0
|
|
20241007,153000,114090300,553,553,553,553,2894
|
|
20241007,152900,112489918,550,550,550,550,0
|
|
20241007,152800,112489918,550,550,550,550,0
|
|
20241007,152700,112489918,550,550,550,550,0
|
|
20241007,152600,112489918,550,550,550,550,0
|
|
20241007,152500,112489918,550,550,550,550,0
|
|
20241007,152400,112489918,550,550,550,550,0
|
|
20241007,152300,112489918,550,550,550,550,0
|
|
20241007,152200,112489918,550,550,550,550,0
|
|
20241007,152100,112489918,550,550,550,550,0
|
|
20241007,152000,112489918,550,550,550,550,0
|
|
20241007,151900,112489918,550,550,550,550,0
|
|
20241007,151800,112489918,550,550,550,550,30
|
|
20241007,151700,112473418,549,550,550,549,7920
|
|
20241007,151600,108117477,551,551,551,551,0
|
|
20241007,151500,108117477,551,551,551,551,0
|
|
20241007,151400,108117477,551,551,551,551,0
|
|
20241007,151300,108117477,551,551,551,551,5
|
|
20241007,151200,108114722,550,550,550,550,0
|
|
20241007,151100,108114722,550,550,550,550,0
|
|
20241007,151000,108114722,550,550,550,550,0
|
|
20241007,150900,108114722,550,550,550,550,0
|
|
20241007,150800,108114722,550,550,550,550,0
|
|
20241007,150700,108114722,550,550,550,550,100
|
|
20241007,150600,108059722,550,550,550,550,0
|
|
20241007,150500,108059722,550,550,550,550,0
|
|
20241007,150400,108059722,550,550,550,550,0
|
|
20241007,150300,108059722,550,550,550,550,1752
|
|
20241007,150200,107096122,552,552,552,552,0
|
|
20241007,150100,107096122,552,552,552,552,500
|
|
20241007,150000,106820122,553,553,553,553,0
|
|
20241007,145900,106820122,553,553,553,553,0
|
|
20241007,145800,106820122,553,553,553,553,0
|
|
20241007,145700,106820122,553,553,553,553,3
|
|
20241007,145600,106818463,552,552,552,551,5153
|
|
20241007,145500,103974094,552,552,552,552,0
|
|
20241007,145400,103974094,552,552,552,552,0
|
|
20241007,145300,103974094,552,552,552,552,0
|
|
20241007,145200,103974094,552,552,552,552,0
|
|
20241007,145100,103974094,552,552,552,552,31
|
|
20241007,145000,103956982,551,551,551,551,0
|
|
20241007,144900,103956982,551,551,551,551,3
|
|
20241007,144800,103955329,552,552,552,552,0
|
|
20241007,144700,103955329,552,552,552,552,0
|
|
20241007,144600,103955329,552,552,552,552,31
|
|
20241007,144500,103938217,553,553,553,553,0
|
|
20241007,144400,103938217,553,553,553,553,0
|
|
20241007,144300,103938217,553,553,553,553,0
|
|
20241007,144200,103938217,553,553,553,553,0
|
|
20241007,144100,103938217,553,553,553,553,0
|
|
20241007,144000,103938217,553,553,553,553,0
|
|
20241007,143900,103938217,553,553,553,553,0
|
|
20241007,143800,103938217,553,553,553,553,0
|
|
20241007,143700,103938217,553,553,553,553,0
|
|
20241007,143600,103938217,553,553,553,553,15
|
|
20241007,143500,103929922,550,551,551,550,200
|
|
20241007,143400,103819890,552,553,553,552,52
|
|
20241007,143300,103791171,554,554,554,554,0
|
|
20241007,143200,103791171,554,554,554,554,0
|
|
20241007,143100,103791171,554,554,554,554,6
|
|
20241007,143000,103787847,553,553,553,553,0
|
|
20241007,142900,103787847,553,553,553,553,32
|
|
20241007,142800,103770151,554,554,554,554,0
|
|
20241007,142700,103770151,554,554,554,554,38
|
|
20241007,142600,103749099,553,553,553,553,0
|
|
20241007,142500,103749099,553,553,553,553,0
|
|
20241007,142400,103749099,553,553,553,553,32
|
|
20241007,142300,103731403,554,554,554,554,0
|
|
20241007,142200,103731403,554,554,554,554,0
|
|
20241007,142100,103731403,554,554,554,554,0
|
|
20241007,142000,103731403,554,554,554,554,900
|
|
20241007,141900,103232803,554,554,554,554,0
|
|
20241007,141800,103232803,554,554,554,554,0
|
|
20241007,141700,103232803,554,554,554,554,0
|
|
20241007,141600,103232803,554,554,554,554,0
|
|
20241007,141500,103232803,554,554,554,554,0
|
|
20241007,141400,103232803,554,554,554,554,0
|
|
20241007,141300,103232803,554,554,554,554,0
|
|
20241007,141200,103232803,554,553,554,553,5070
|
|
20241007,141100,100424285,552,552,552,552,32
|
|
20241007,141000,100406621,550,550,550,550,0
|
|
20241007,140900,100406621,550,550,550,550,0
|
|
20241007,140800,100406621,550,550,550,550,0
|
|
20241007,140700,100406621,550,550,550,550,0
|
|
20241007,140600,100406621,550,550,550,550,0
|
|
20241007,140500,100406621,550,550,550,550,2
|
|
20241007,140400,100405521,550,550,550,550,77
|
|
20241007,140300,100363171,551,551,551,551,16
|
|
20241007,140200,100354355,552,552,552,552,0
|
|
20241007,140100,100354355,552,552,552,552,32
|
|
20241007,140000,100336691,552,552,552,552,0
|
|
20241007,135900,100336691,552,552,552,552,0
|
|
20241007,135800,100336691,552,552,552,552,0
|
|
20241007,135700,100336691,552,552,552,552,856
|
|
20241007,135600,99864179,553,553,553,553,331
|
|
20241007,135500,99681136,552,552,552,552,187
|
|
20241007,135400,99577912,553,553,553,553,0
|
|
20241007,135300,99577912,553,553,553,553,0
|
|
20241007,135200,99577912,553,553,553,553,66
|
|
20241007,135100,99541414,554,554,554,554,31
|
|
20241007,135000,99524240,553,553,553,553,0
|
|
20241007,134900,99524240,553,553,553,553,1742
|
|
20241007,134800,98560914,553,553,553,553,9
|
|
20241007,134700,98555937,554,554,554,554,0
|
|
20241007,134600,98555937,554,554,554,554,31
|
|
20241007,134500,98538763,554,554,554,554,0
|
|
20241007,134400,98538763,554,554,554,554,79
|
|
20241007,134300,98494997,554,554,554,554,0
|
|
20241007,134200,98494997,554,554,554,554,1
|
|
20241007,134100,98494443,553,553,553,553,0
|
|
20241007,134000,98494443,553,553,553,553,57
|
|
20241007,133900,98462922,553,553,553,553,55
|
|
20241007,133800,98432507,553,553,553,553,1
|
|
20241007,133700,98431954,553,553,553,553,0
|
|
20241007,133600,98431954,553,553,553,553,87
|
|
20241007,133500,98383843,553,553,553,553,18
|
|
20241007,133400,98373889,554,554,554,554,0
|
|
20241007,133300,98373889,554,554,554,554,0
|
|
20241007,133200,98373889,554,554,554,554,0
|
|
20241007,133100,98373889,554,554,554,554,32
|
|
20241007,133000,98356161,554,554,554,554,0
|
|
20241007,132900,98356161,554,554,554,554,0
|
|
20241007,132800,98356161,554,554,554,554,32
|
|
20241007,132700,98338433,554,554,554,554,0
|
|
20241007,132600,98338433,554,554,554,554,100
|
|
20241007,132500,98283033,552,552,552,552,0
|
|
20241007,132400,98283033,552,553,553,552,372
|
|
20241007,132300,98077657,552,552,552,552,0
|
|
20241007,132200,98077657,552,552,552,552,0
|
|
20241007,132100,98077657,552,552,552,552,0
|
|
20241007,132000,98077657,552,552,552,552,0
|
|
20241007,131900,98077657,552,552,552,552,0
|
|
20241007,131800,98077657,552,552,552,552,968
|
|
20241007,131700,97543321,552,552,552,552,32
|
|
20241007,131600,97525657,552,552,552,552,0
|
|
20241007,131500,97525657,552,552,552,552,0
|
|
20241007,131400,97525657,552,552,552,552,0
|
|
20241007,131300,97525657,552,552,552,552,0
|
|
20241007,131200,97525657,552,552,552,552,32
|
|
20241007,131100,97507993,553,553,553,553,32
|
|
20241007,131000,97490297,553,555,555,553,1000
|
|
20241007,130900,96936125,557,557,557,557,0
|
|
20241007,130800,96936125,557,557,557,557,9
|
|
20241007,130700,96931112,557,557,557,557,0
|
|
20241007,130600,96931112,557,556,557,556,78
|
|
20241007,130500,96887667,556,556,556,556,0
|
|
20241007,130400,96887667,556,556,556,556,31
|
|
20241007,130300,96870431,555,555,555,555,1215
|
|
20241007,130200,96196106,554,554,554,554,2068
|
|
20241007,130100,95050434,553,553,553,553,0
|
|
20241007,130000,95050434,553,553,553,553,0
|
|
20241007,125900,95050434,553,553,553,553,0
|
|
20241007,125800,95050434,553,553,553,553,1347
|
|
20241007,125700,94305543,553,553,553,550,4078
|
|
20241007,125600,92060378,554,554,554,554,500
|
|
20241007,125500,91783378,554,554,554,554,0
|
|
20241007,125400,91783378,554,554,554,554,0
|
|
20241007,125300,91783378,554,554,554,554,0
|
|
20241007,125200,91783378,554,554,554,554,0
|
|
20241007,125100,91783378,554,554,554,554,5
|
|
20241007,125000,91780608,554,554,554,554,0
|
|
20241007,124900,91780608,554,554,554,554,0
|
|
20241007,124800,91780608,554,554,554,554,0
|
|
20241007,124700,91780608,554,554,554,554,31
|
|
20241007,124600,91763434,553,553,553,553,0
|
|
20241007,124500,91763434,553,553,553,553,0
|
|
20241007,124400,91763434,553,553,553,553,31
|
|
20241007,124300,91746291,555,555,555,555,0
|
|
20241007,124200,91746291,555,555,555,555,0
|
|
20241007,124100,91746291,555,555,555,555,0
|
|
20241007,124000,91746291,555,555,555,555,0
|
|
20241007,123900,91746291,555,555,555,555,50
|
|
20241007,123800,91718541,555,554,555,554,327
|
|
20241007,123700,91537064,554,554,554,554,650
|
|
20241007,123600,91176964,554,554,554,554,0
|
|
20241007,123500,91176964,554,554,554,554,0
|
|
20241007,123400,91176964,554,554,554,554,0
|
|
20241007,123300,91176964,554,554,554,554,0
|
|
20241007,123200,91176964,554,554,554,553,197
|
|
20241007,123100,91067957,555,555,555,555,32
|
|
20241007,123000,91050197,555,555,555,555,60
|
|
20241007,122900,91016897,555,553,555,553,72
|
|
20241007,122800,90977065,550,553,554,550,319
|
|
20241007,122700,90801191,553,552,553,552,800
|
|
20241007,122600,90358991,551,551,551,551,0
|
|
20241007,122500,90358991,551,551,551,551,0
|
|
20241007,122400,90358991,551,551,551,551,0
|
|
20241007,122300,90358991,551,551,551,551,0
|
|
20241007,122200,90358991,551,551,551,551,0
|
|
20241007,122100,90358991,551,551,551,551,64
|
|
20241007,122000,90323727,550,550,550,550,0
|
|
20241007,121900,90323727,550,550,550,550,0
|
|
20241007,121800,90323727,550,550,550,550,0
|
|
20241007,121700,90323727,550,550,550,550,0
|
|
20241007,121600,90323727,550,550,550,550,0
|
|
20241007,121500,90323727,550,550,550,550,0
|
|
20241007,121400,90323727,550,550,550,550,0
|
|
20241007,121300,90323727,550,551,551,550,4139
|
|
20241007,121200,88045322,551,551,551,551,0
|
|
20241007,121100,88045322,551,551,551,551,0
|
|
20241007,121000,88045322,551,551,551,551,556
|
|
20241007,120900,87738966,551,552,552,551,1000
|
|
20241007,120800,87187957,552,552,552,552,0
|
|
20241007,120700,87187957,552,552,552,552,0
|
|
20241007,120600,87187957,552,552,552,551,10607
|
|
20241007,120500,81341824,551,551,551,551,0
|
|
20241007,120400,81341824,551,551,551,551,0
|
|
20241007,120300,81341824,551,551,551,551,0
|
|
20241007,120200,81341824,551,555,555,551,6132
|
|
20241007,120100,77960614,556,556,556,556,0
|
|
20241007,120000,77960614,556,556,556,556,0
|
|
20241007,115900,77960614,556,555,556,555,1511
|
|
20241007,115800,77121408,554,554,554,554,10
|
|
20241007,115700,77115868,554,554,554,554,0
|
|
20241007,115600,77115868,554,554,554,554,0
|
|
20241007,115500,77115868,554,557,557,554,1000
|
|
20241007,115400,76561482,558,558,558,558,0
|
|
20241007,115300,76561482,558,558,558,558,179
|
|
20241007,115200,76461600,558,558,558,558,0
|
|
20241007,115100,76461600,558,558,558,558,903
|
|
20241007,115000,75957726,558,558,558,558,0
|
|
20241007,114900,75957726,558,558,558,558,0
|
|
20241007,114800,75957726,558,559,559,558,6250
|
|
20241007,114700,72464095,559,558,559,558,974
|
|
20241007,114600,71920593,558,558,558,558,0
|
|
20241007,114500,71920593,558,558,558,558,0
|
|
20241007,114400,71920593,558,555,558,555,491
|
|
20241007,114300,71648085,555,555,555,555,0
|
|
20241007,114200,71648085,555,555,555,555,10
|
|
20241007,114100,71642535,553,553,553,553,0
|
|
20241007,114000,71642535,553,553,553,553,0
|
|
20241007,113900,71642535,553,553,553,553,0
|
|
20241007,113800,71642535,553,553,553,553,0
|
|
20241007,113700,71642535,553,553,553,553,0
|
|
20241007,113600,71642535,553,553,553,553,0
|
|
20241007,113500,71642535,553,553,553,553,0
|
|
20241007,113400,71642535,553,553,553,553,0
|
|
20241007,113300,71642535,553,553,553,553,10
|
|
20241007,113200,71637005,553,553,553,553,0
|
|
20241007,113100,71637005,553,553,553,553,0
|
|
20241007,113000,71637005,553,553,553,553,0
|
|
20241007,112900,71637005,553,553,553,553,0
|
|
20241007,112800,71637005,553,553,553,553,0
|
|
20241007,112700,71637005,553,553,553,553,0
|
|
20241007,112600,71637005,553,555,555,553,237
|
|
20241007,112500,71505480,554,554,554,554,20
|
|
20241007,112400,71494400,554,554,554,554,30
|
|
20241007,112300,71477780,555,555,555,555,3
|
|
20241007,112200,71476115,555,555,555,555,0
|
|
20241007,112100,71476115,555,555,555,555,9
|
|
20241007,112000,71471120,555,555,555,552,518
|
|
20241007,111900,71185062,555,554,555,554,39
|
|
20241007,111800,71163452,555,555,555,555,0
|
|
20241007,111700,71163452,555,555,555,555,232
|
|
20241007,111600,71034692,554,554,554,554,6
|
|
20241007,111500,71031368,555,555,555,555,30
|
|
20241007,111400,71014718,555,555,555,555,2
|
|
20241007,111300,71013608,556,556,556,556,0
|
|
20241007,111200,71013608,556,556,556,556,2592
|
|
20241007,111100,69572456,556,556,556,556,700
|
|
20241007,111000,69183256,556,556,556,556,100
|
|
20241007,110900,69127656,559,559,559,559,0
|
|
20241007,110800,69127656,559,556,559,556,1153
|
|
20241007,110700,68484922,556,556,556,556,10
|
|
20241007,110600,68479362,553,553,553,553,700
|
|
20241007,110500,68092262,553,553,553,553,1003
|
|
20241007,110400,67537603,553,557,557,553,1548
|
|
20241007,110300,66678834,557,557,557,557,82
|
|
20241007,110200,66633160,557,557,557,557,0
|
|
20241007,110100,66633160,557,559,559,557,1032
|
|
20241007,110000,66058249,558,558,558,558,10
|
|
20241007,105900,66052669,558,558,559,558,9891
|
|
20241007,105800,60533490,558,558,558,558,111
|
|
20241007,105700,60471552,558,558,558,558,31
|
|
20241007,105600,60454254,558,558,558,558,200
|
|
20241007,105500,60342654,558,558,558,558,22
|
|
20241007,105400,60330378,558,558,559,558,223
|
|
20241007,105300,60205766,558,558,558,558,62
|
|
20241007,105200,60171170,558,558,558,558,0
|
|
20241007,105100,60171170,558,558,558,558,10
|
|
20241007,105000,60165590,558,558,558,558,84
|
|
20241007,104900,60118718,558,558,558,558,5136
|
|
20241007,104800,57252830,558,559,559,558,39
|
|
20241007,104700,57231058,560,559,561,559,10310
|
|
20241007,104600,51459156,559,559,559,558,382
|
|
20241007,104500,51245688,558,558,558,558,0
|
|
20241007,104400,51245688,558,560,560,558,7760
|
|
20241007,104300,46902410,560,559,560,559,11810
|
|
20241007,104200,40294724,559,556,559,556,5161
|
|
20241007,104100,37410842,556,555,556,555,4033
|
|
20241007,104000,35172256,553,551,553,551,11580
|
|
20241007,103900,28772982,551,551,551,551,700
|
|
20241007,103800,28387282,551,551,551,551,0
|
|
20241007,103700,28387282,551,551,551,551,0
|
|
20241007,103600,28387282,551,551,551,551,42
|
|
20241007,103500,28364140,551,551,551,551,0
|
|
20241007,103400,28364140,551,551,551,551,87
|
|
20241007,103300,28316203,551,550,551,550,251
|
|
20241007,103200,28178152,550,550,550,550,280
|
|
20241007,103100,28024152,550,550,550,550,91
|
|
20241007,103000,27974102,550,549,550,549,141
|
|
20241007,102900,27896557,550,550,550,550,32
|
|
20241007,102800,27878957,549,549,549,549,15
|
|
20241007,102700,27870722,549,549,549,549,0
|
|
20241007,102600,27870722,549,549,549,549,0
|
|
20241007,102500,27870722,549,549,549,549,42
|
|
20241007,102400,27847664,549,550,550,549,99
|
|
20241007,102300,27793281,551,551,551,551,0
|
|
20241007,102200,27793281,551,551,551,551,64
|
|
20241007,102100,27758017,551,551,551,551,0
|
|
20241007,102000,27758017,551,551,551,551,0
|
|
20241007,101900,27758017,551,551,551,551,0
|
|
20241007,101800,27758017,551,551,551,551,2
|
|
20241007,101700,27756915,552,552,552,552,0
|
|
20241007,101600,27756915,552,552,552,552,0
|
|
20241007,101500,27756915,552,552,552,552,2
|
|
20241007,101400,27755811,553,553,553,553,500
|
|
20241007,101300,27479311,553,552,553,552,17
|
|
20241007,101200,27469920,549,549,549,549,0
|
|
20241007,101100,27469920,549,549,549,549,114
|
|
20241007,101000,27407334,550,553,553,550,153
|
|
20241007,100900,27323101,553,553,553,553,0
|
|
20241007,100800,27323101,553,553,553,553,643
|
|
20241007,100700,26967522,552,552,552,552,2000
|
|
20241007,100600,25863522,552,552,552,552,7
|
|
20241007,100500,25859658,552,552,552,552,0
|
|
20241007,100400,25859658,552,552,552,552,0
|
|
20241007,100300,25859658,552,552,552,552,4
|
|
20241007,100200,25857450,549,549,549,549,0
|
|
20241007,100100,25857450,549,549,549,549,10
|
|
20241007,100000,25851960,551,551,551,551,0
|
|
20241007,095900,25851960,551,551,551,551,0
|
|
20241007,095800,25851960,551,551,551,551,2500
|
|
20241007,095700,24474460,551,551,551,551,817
|
|
20241007,095600,24024293,548,548,548,548,0
|
|
20241007,095500,24024293,548,548,548,548,1133
|
|
20241007,095400,23403409,548,548,548,548,100
|
|
20241007,095300,23348609,547,547,547,547,0
|
|
20241007,095200,23348609,547,547,547,547,0
|
|
20241007,095100,23348609,547,547,547,547,19
|
|
20241007,095000,23338216,546,546,546,546,0
|
|
20241007,094900,23338216,546,546,546,546,10
|
|
20241007,094800,23332756,546,546,546,546,0
|
|
20241007,094700,23332756,546,548,548,546,264
|
|
20241007,094600,23188134,548,548,548,548,463
|
|
20241007,094500,22934410,547,547,547,547,0
|
|
20241007,094400,22934410,547,547,547,547,0
|
|
20241007,094300,22934410,547,547,547,547,0
|
|
20241007,094200,22934410,547,547,547,547,357
|
|
20241007,094100,22739131,547,547,547,547,64
|
|
20241007,094000,22704123,546,546,546,546,40
|
|
20241007,093900,22682283,546,546,546,546,0
|
|
20241007,093800,22682283,546,546,546,546,0
|
|
20241007,093700,22682283,546,546,546,546,1
|
|
20241007,093600,22681737,547,547,547,547,0
|
|
20241007,093500,22681737,547,547,547,547,8096
|
|
20241007,093400,18253225,547,547,547,547,1
|
|
20241007,093300,18252678,547,548,548,547,444
|
|
20241007,093200,18009780,550,550,550,550,0
|
|
20241007,093100,18009780,550,550,550,550,56
|
|
20241007,093000,17978980,553,553,553,553,0
|
|
20241007,092900,17978980,553,553,553,553,0
|
|
20241007,092800,17978980,553,552,553,552,1983
|
|
20241007,092700,16884332,552,552,552,552,22
|
|
20241007,092600,16872188,553,553,553,553,0
|
|
20241007,092500,16872188,553,553,553,553,0
|
|
20241007,092400,16872188,553,553,553,553,635
|
|
20241007,092300,16521033,553,553,553,553,32
|
|
20241007,092200,16503337,552,553,553,552,260
|
|
20241007,092100,16359757,553,553,553,553,10
|
|
20241007,092000,16354227,552,552,552,552,0
|
|
20241007,091900,16354227,552,552,552,552,2011
|
|
20241007,091800,15244155,552,552,552,552,30
|
|
20241007,091700,15227595,552,552,552,552,278
|
|
20241007,091600,15074139,553,553,553,553,7147
|
|
20241007,091500,11121848,554,554,554,554,1000
|
|
20241007,091400,10567848,553,553,553,553,5
|
|
20241007,091300,10565083,554,554,554,554,14
|
|
20241007,091200,10557327,554,554,554,554,2000
|
|
20241007,091100,9449327,554,554,555,554,5134
|
|
20241007,091000,6604091,553,553,553,553,3153
|
|
20241007,090900,4860482,552,552,552,552,1172
|
|
20241007,090800,4213538,552,552,552,552,300
|
|
20241007,090700,4047938,552,552,552,552,0
|
|
20241007,090600,4047938,552,551,552,551,333
|
|
20241007,090500,3864397,549,549,549,549,2571
|
|
20241007,090400,2452918,553,553,553,553,2
|
|
20241007,090300,2451812,551,553,553,551,681
|
|
20241007,090200,2076579,553,551,553,551,496
|
|
20241007,090100,1802331,551,555,555,551,2301
|
|
20241007,090000,526476,555,549,555,549,953
|