630 lines
26 KiB
CSV
630 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,192700,12006219,699,685,699,685,1000
|
|
20241002,192600,12006219,699,699,699,699,0
|
|
20241002,192500,12006219,699,699,699,699,0
|
|
20241002,192400,12006219,699,699,699,699,0
|
|
20241002,192300,12006219,699,699,699,699,0
|
|
20241002,192200,12006219,699,699,699,699,0
|
|
20241002,192100,12006219,699,699,699,699,0
|
|
20241002,192000,12006219,699,699,699,699,0
|
|
20241002,191900,12006219,699,699,699,699,0
|
|
20241002,191800,12006219,699,699,699,699,0
|
|
20241002,191700,12006219,699,699,699,699,0
|
|
20241002,191600,12006219,699,699,699,699,0
|
|
20241002,191500,12006219,699,699,699,699,0
|
|
20241002,191400,12006219,699,699,699,699,0
|
|
20241002,191300,12006219,699,699,699,699,0
|
|
20241002,191200,12006219,699,699,699,699,0
|
|
20241002,191100,12006219,699,699,699,699,0
|
|
20241002,191000,12006219,699,699,699,699,0
|
|
20241002,190900,12006219,699,699,699,699,0
|
|
20241002,190800,12006219,699,699,699,699,0
|
|
20241002,190700,12006219,699,699,699,699,0
|
|
20241002,190600,12006219,699,699,699,699,0
|
|
20241002,190500,12006219,699,699,699,699,0
|
|
20241002,190400,12006219,699,699,699,699,0
|
|
20241002,190300,12006219,699,699,699,699,0
|
|
20241002,190200,12006219,699,699,699,699,0
|
|
20241002,190100,12006219,699,699,699,699,0
|
|
20241002,190000,12006219,699,699,699,699,0
|
|
20241002,185900,12006219,699,699,699,699,0
|
|
20241002,185800,12006219,699,699,699,699,0
|
|
20241002,185700,12006219,699,685,699,685,1000
|
|
20241002,185600,12006219,699,699,699,699,0
|
|
20241002,185500,12006219,699,699,699,699,0
|
|
20241002,185400,12006219,699,699,699,699,0
|
|
20241002,185300,12006219,699,699,699,699,0
|
|
20241002,185200,12006219,699,699,699,699,0
|
|
20241002,185100,12006219,699,699,699,699,0
|
|
20241002,185000,12006219,699,699,699,699,0
|
|
20241002,184900,12006219,699,699,699,699,0
|
|
20241002,184800,12006219,699,699,699,699,0
|
|
20241002,184700,12006219,699,699,699,699,0
|
|
20241002,184600,12006219,699,699,699,699,0
|
|
20241002,184500,12006219,699,699,699,699,0
|
|
20241002,184400,12006219,699,699,699,699,0
|
|
20241002,184300,12006219,699,699,699,699,0
|
|
20241002,184200,12006219,699,699,699,699,0
|
|
20241002,184100,12006219,699,699,699,699,0
|
|
20241002,184000,12006219,699,699,699,699,0
|
|
20241002,183900,12006219,699,699,699,699,0
|
|
20241002,183800,12006219,699,699,699,699,0
|
|
20241002,183700,12006219,699,699,699,699,0
|
|
20241002,183600,12006219,699,699,699,699,0
|
|
20241002,183500,12006219,699,699,699,699,0
|
|
20241002,183400,12006219,699,699,699,699,0
|
|
20241002,183300,12006219,699,699,699,699,0
|
|
20241002,183200,12006219,699,699,699,699,0
|
|
20241002,183100,12006219,699,699,699,699,0
|
|
20241002,183000,12006219,699,699,699,699,0
|
|
20241002,182900,12006219,699,699,699,699,0
|
|
20241002,182800,12006219,699,699,699,699,0
|
|
20241002,182700,12006219,699,685,699,685,1000
|
|
20241002,182600,12006219,699,699,699,699,0
|
|
20241002,182500,12006219,699,699,699,699,0
|
|
20241002,182400,12006219,699,699,699,699,0
|
|
20241002,182300,12006219,699,699,699,699,0
|
|
20241002,182200,12006219,699,699,699,699,0
|
|
20241002,182100,12006219,699,699,699,699,0
|
|
20241002,182000,12006219,699,699,699,699,0
|
|
20241002,181900,12006219,699,699,699,699,0
|
|
20241002,181800,12006219,699,699,699,699,0
|
|
20241002,181700,12006219,699,699,699,699,0
|
|
20241002,181600,12006219,699,699,699,699,0
|
|
20241002,181500,12006219,699,699,699,699,0
|
|
20241002,181400,12006219,699,699,699,699,0
|
|
20241002,181300,12006219,699,699,699,699,0
|
|
20241002,181200,12006219,699,699,699,699,0
|
|
20241002,181100,12006219,699,699,699,699,0
|
|
20241002,181000,12006219,699,699,699,699,0
|
|
20241002,180900,12006219,699,699,699,699,0
|
|
20241002,180800,12006219,699,699,699,699,0
|
|
20241002,180700,12006219,699,699,699,699,0
|
|
20241002,180600,12006219,699,699,699,699,0
|
|
20241002,180500,12006219,699,699,699,699,0
|
|
20241002,180400,12006219,699,699,699,699,0
|
|
20241002,180300,12006219,699,699,699,699,0
|
|
20241002,180200,12006219,699,699,699,699,0
|
|
20241002,180100,12006219,699,699,699,699,0
|
|
20241002,180000,12006219,699,699,699,699,0
|
|
20241002,175900,12006219,699,699,699,699,0
|
|
20241002,175800,12006219,699,699,699,699,0
|
|
20241002,175700,12006219,699,685,699,685,1000
|
|
20241002,175600,12006219,699,699,699,699,0
|
|
20241002,175500,12006219,699,699,699,699,0
|
|
20241002,175400,12006219,699,699,699,699,0
|
|
20241002,175300,12006219,699,699,699,699,0
|
|
20241002,175200,12006219,699,699,699,699,0
|
|
20241002,175100,12006219,699,699,699,699,0
|
|
20241002,175000,12006219,699,699,699,699,0
|
|
20241002,174900,12006219,699,699,699,699,0
|
|
20241002,174800,12006219,699,699,699,699,0
|
|
20241002,174700,12006219,699,699,699,699,0
|
|
20241002,174600,12006219,699,699,699,699,0
|
|
20241002,174500,12006219,699,699,699,699,0
|
|
20241002,174400,12006219,699,699,699,699,0
|
|
20241002,174300,12006219,699,699,699,699,0
|
|
20241002,174200,12006219,699,699,699,699,0
|
|
20241002,174100,12006219,699,699,699,699,0
|
|
20241002,174000,12006219,699,699,699,699,0
|
|
20241002,173900,12006219,699,699,699,699,0
|
|
20241002,173800,12006219,699,699,699,699,0
|
|
20241002,173700,12006219,699,699,699,699,0
|
|
20241002,173600,12006219,699,699,699,699,0
|
|
20241002,173500,12006219,699,699,699,699,0
|
|
20241002,173400,12006219,699,699,699,699,0
|
|
20241002,173300,12006219,699,699,699,699,0
|
|
20241002,173200,12006219,699,699,699,699,0
|
|
20241002,173100,12006219,699,699,699,699,0
|
|
20241002,173000,12006219,699,699,699,699,0
|
|
20241002,172900,12006219,699,699,699,699,0
|
|
20241002,172800,12006219,699,699,699,699,0
|
|
20241002,172700,12006219,699,685,699,685,1000
|
|
20241002,172600,12006219,699,699,699,699,0
|
|
20241002,172500,12006219,699,699,699,699,0
|
|
20241002,172400,12006219,699,699,699,699,0
|
|
20241002,172300,12006219,699,699,699,699,0
|
|
20241002,172200,12006219,699,699,699,699,0
|
|
20241002,172100,12006219,699,699,699,699,0
|
|
20241002,172000,12006219,699,699,699,699,0
|
|
20241002,171900,12006219,699,699,699,699,0
|
|
20241002,171800,12006219,699,699,699,699,0
|
|
20241002,171700,12006219,699,699,699,699,0
|
|
20241002,171600,12006219,699,699,699,699,0
|
|
20241002,171500,12006219,699,699,699,699,0
|
|
20241002,171400,12006219,699,699,699,699,0
|
|
20241002,171300,12006219,699,699,699,699,0
|
|
20241002,171200,12006219,699,699,699,699,0
|
|
20241002,171100,12006219,699,699,699,699,0
|
|
20241002,171000,12006219,699,699,699,699,0
|
|
20241002,170900,12006219,699,699,699,699,0
|
|
20241002,170800,12006219,699,699,699,699,0
|
|
20241002,170700,12006219,699,699,699,699,0
|
|
20241002,170600,12006219,699,699,699,699,0
|
|
20241002,170500,12006219,699,699,699,699,0
|
|
20241002,170400,12006219,699,699,699,699,0
|
|
20241002,170300,12006219,699,699,699,699,0
|
|
20241002,170200,12006219,699,699,699,699,0
|
|
20241002,170100,12006219,699,699,699,699,0
|
|
20241002,170000,12006219,699,699,699,699,0
|
|
20241002,165900,12006219,699,699,699,699,0
|
|
20241002,165800,12006219,699,699,699,699,0
|
|
20241002,165700,12006219,699,685,699,685,1000
|
|
20241002,165600,12006219,699,699,699,699,0
|
|
20241002,165500,12006219,699,699,699,699,0
|
|
20241002,165400,12006219,699,699,699,699,0
|
|
20241002,165300,12006219,699,699,699,699,0
|
|
20241002,165200,12006219,699,699,699,699,0
|
|
20241002,165100,12006219,699,699,699,699,0
|
|
20241002,165000,12006219,699,699,699,699,0
|
|
20241002,164900,12006219,699,699,699,699,0
|
|
20241002,164800,12006219,699,699,699,699,0
|
|
20241002,164700,12006219,699,699,699,699,0
|
|
20241002,164600,12006219,699,699,699,699,0
|
|
20241002,164500,12006219,699,699,699,699,0
|
|
20241002,164400,12006219,699,699,699,699,0
|
|
20241002,164300,12006219,699,699,699,699,0
|
|
20241002,164200,12006219,699,699,699,699,0
|
|
20241002,164100,12006219,699,699,699,699,0
|
|
20241002,164000,12006219,699,699,699,699,0
|
|
20241002,163900,12006219,699,699,699,699,0
|
|
20241002,163800,12006219,699,699,699,699,0
|
|
20241002,163700,12006219,699,699,699,699,0
|
|
20241002,163600,12006219,699,699,699,699,0
|
|
20241002,163500,12006219,699,699,699,699,0
|
|
20241002,163400,12006219,699,699,699,699,0
|
|
20241002,163300,12006219,699,699,699,699,0
|
|
20241002,163200,12006219,699,699,699,699,0
|
|
20241002,163100,12006219,699,699,699,699,0
|
|
20241002,163000,12006219,699,699,699,699,0
|
|
20241002,162900,12006219,699,699,699,699,0
|
|
20241002,162800,12006219,699,699,699,699,0
|
|
20241002,162700,12006219,699,685,699,685,1000
|
|
20241002,162600,12006219,699,699,699,699,0
|
|
20241002,162500,12006219,699,699,699,699,0
|
|
20241002,162400,12006219,699,699,699,699,0
|
|
20241002,162300,12006219,699,699,699,699,0
|
|
20241002,162200,12006219,699,699,699,699,0
|
|
20241002,162100,12006219,699,699,699,699,0
|
|
20241002,162000,12006219,699,699,699,699,0
|
|
20241002,161900,12006219,699,699,699,699,0
|
|
20241002,161800,12006219,699,699,699,699,0
|
|
20241002,161700,12006219,699,699,699,699,0
|
|
20241002,161600,12006219,699,699,699,699,0
|
|
20241002,161500,12006219,699,699,699,699,0
|
|
20241002,161400,12006219,699,699,699,699,0
|
|
20241002,161300,12006219,699,699,699,699,0
|
|
20241002,161200,12006219,699,699,699,699,0
|
|
20241002,161100,12006219,699,699,699,699,0
|
|
20241002,161000,12006219,699,699,699,699,0
|
|
20241002,160900,12006219,699,699,699,699,0
|
|
20241002,160800,12006219,699,699,699,699,0
|
|
20241002,160700,12006219,699,699,699,699,0
|
|
20241002,160600,12006219,699,699,699,699,0
|
|
20241002,160500,12006219,699,699,699,699,0
|
|
20241002,160400,12006219,699,699,699,699,0
|
|
20241002,160300,12006219,699,699,699,699,0
|
|
20241002,160200,12006219,699,699,699,699,0
|
|
20241002,160100,12006219,699,699,699,699,0
|
|
20241002,160000,12006219,699,699,699,699,0
|
|
20241002,155900,12006219,699,699,699,699,0
|
|
20241002,155800,12006219,699,699,699,699,0
|
|
20241002,155700,12006219,699,685,699,685,1000
|
|
20241002,155600,12006219,699,699,699,699,0
|
|
20241002,155500,12006219,699,699,699,699,0
|
|
20241002,155400,12006219,699,699,699,699,0
|
|
20241002,155300,12006219,699,699,699,699,0
|
|
20241002,155200,12006219,699,699,699,699,0
|
|
20241002,155100,12006219,699,699,699,699,0
|
|
20241002,155000,12006219,699,699,699,699,0
|
|
20241002,154900,12006219,699,699,699,699,0
|
|
20241002,154800,12006219,699,699,699,699,0
|
|
20241002,154700,12006219,699,699,699,699,0
|
|
20241002,154600,12006219,699,699,699,699,0
|
|
20241002,154500,12006219,699,699,699,699,0
|
|
20241002,154400,12006219,699,699,699,699,0
|
|
20241002,154300,12006219,699,699,699,699,0
|
|
20241002,154200,12006219,699,699,699,699,0
|
|
20241002,154100,12006219,699,699,699,699,0
|
|
20241002,154000,12006219,699,699,699,699,0
|
|
20241002,153900,12006219,699,699,699,699,0
|
|
20241002,153800,12006219,699,699,699,699,0
|
|
20241002,153700,12006219,699,699,699,699,0
|
|
20241002,153600,12006219,699,699,699,699,0
|
|
20241002,153500,12006219,699,699,699,699,0
|
|
20241002,153400,12006219,699,699,699,699,0
|
|
20241002,153300,12006219,699,699,699,699,0
|
|
20241002,153200,12006219,699,699,699,699,0
|
|
20241002,153100,12006219,699,699,699,699,0
|
|
20241002,153000,12006219,699,699,699,699,0
|
|
20241002,152900,12006219,699,699,699,699,0
|
|
20241002,152800,12006219,699,699,699,699,0
|
|
20241002,152700,12006219,699,699,699,699,0
|
|
20241002,152600,12006219,699,699,699,699,0
|
|
20241002,152500,12006219,699,699,699,699,0
|
|
20241002,152400,12006219,699,699,699,699,0
|
|
20241002,152300,12006219,699,699,699,699,0
|
|
20241002,152200,12006219,699,699,699,699,0
|
|
20241002,152100,12006219,699,699,699,699,0
|
|
20241002,152000,12006219,699,699,699,699,0
|
|
20241002,151900,12006219,699,685,699,685,1000
|
|
20241002,151800,11312637,688,688,688,688,0
|
|
20241002,151700,11312637,688,684,688,684,100
|
|
20241002,151600,11244117,684,684,684,684,0
|
|
20241002,151500,11244117,684,684,684,684,0
|
|
20241002,151400,11244117,684,684,684,684,0
|
|
20241002,151300,11244117,684,684,684,684,0
|
|
20241002,151200,11244117,684,684,684,684,0
|
|
20241002,151100,11244117,684,684,684,684,0
|
|
20241002,151000,11244117,684,684,684,684,0
|
|
20241002,150900,11244117,684,684,684,684,0
|
|
20241002,150800,11244117,684,684,684,684,0
|
|
20241002,150700,11244117,684,684,684,684,1
|
|
20241002,150600,11243433,681,681,681,681,0
|
|
20241002,150500,11243433,681,681,681,681,0
|
|
20241002,150400,11243433,681,681,681,681,0
|
|
20241002,150300,11243433,681,681,681,681,122
|
|
20241002,150200,11160351,681,681,681,681,0
|
|
20241002,150100,11160351,681,681,681,681,1
|
|
20241002,150000,11159670,681,682,682,681,179
|
|
20241002,145900,11037730,682,682,682,682,2
|
|
20241002,145800,11036366,682,682,682,682,4
|
|
20241002,145700,11033638,682,686,686,682,3
|
|
20241002,145600,11031588,682,682,682,682,488
|
|
20241002,145500,10698772,682,682,682,682,2
|
|
20241002,145400,10697408,682,682,685,682,6
|
|
20241002,145300,10693313,682,682,682,682,2
|
|
20241002,145200,10691949,687,682,687,682,6
|
|
20241002,145100,10687852,681,681,681,681,2
|
|
20241002,145000,10686490,681,681,681,681,4
|
|
20241002,144900,10683766,681,681,681,681,2
|
|
20241002,144800,10682404,681,681,681,681,4
|
|
20241002,144700,10679680,681,681,681,681,2
|
|
20241002,144600,10678318,681,681,681,681,4
|
|
20241002,144500,10675594,687,687,687,681,69
|
|
20241002,144400,10628203,687,681,687,681,37
|
|
20241002,144300,10602808,681,681,687,681,4
|
|
20241002,144200,10600078,681,681,681,681,4
|
|
20241002,144100,10597354,681,681,681,681,2
|
|
20241002,144000,10595992,681,681,681,681,4
|
|
20241002,143900,10593268,681,681,681,681,4
|
|
20241002,143800,10590544,681,681,681,681,2
|
|
20241002,143700,10589182,681,680,687,680,105
|
|
20241002,143600,10517084,680,680,680,680,3002
|
|
20241002,143500,8475724,680,680,680,680,4
|
|
20241002,143400,8473004,680,686,686,680,3
|
|
20241002,143300,8470958,680,681,681,680,3004
|
|
20241002,143200,6425236,681,681,681,681,2
|
|
20241002,143100,6423874,681,682,682,681,1383
|
|
20241002,143000,5481389,682,682,682,682,2
|
|
20241002,142900,5480025,682,682,682,682,4
|
|
20241002,142800,5477297,682,682,682,682,2
|
|
20241002,142700,5475933,682,682,682,682,4
|
|
20241002,142600,5473205,682,682,682,682,2
|
|
20241002,142500,5471841,682,682,682,682,4
|
|
20241002,142400,5469113,682,682,682,682,2
|
|
20241002,142300,5467749,682,682,682,682,4
|
|
20241002,142200,5465021,682,682,682,682,25
|
|
20241002,142100,5447971,682,682,682,682,4
|
|
20241002,142000,5445243,682,682,682,682,2
|
|
20241002,141900,5443879,682,682,682,682,4
|
|
20241002,141800,5441151,682,682,682,682,2
|
|
20241002,141700,5439787,682,682,682,682,4
|
|
20241002,141600,5437059,682,682,682,682,2
|
|
20241002,141500,5435695,682,682,682,682,4
|
|
20241002,141400,5432967,682,682,682,682,2
|
|
20241002,141300,5431603,682,682,685,682,205
|
|
20241002,141200,5291790,682,682,682,682,2
|
|
20241002,141100,5290426,682,682,682,682,4
|
|
20241002,141000,5287698,682,682,685,682,4
|
|
20241002,140900,5284967,682,682,682,682,4
|
|
20241002,140800,5282239,682,682,682,682,2
|
|
20241002,140700,5280875,682,682,682,682,4
|
|
20241002,140600,5278147,682,682,682,682,2
|
|
20241002,140500,5276783,682,682,682,682,4
|
|
20241002,140400,5274055,682,682,682,682,4
|
|
20241002,140300,5271327,682,682,682,682,2
|
|
20241002,140200,5269963,682,682,682,682,4
|
|
20241002,140100,5267235,682,682,682,682,2
|
|
20241002,140000,5265871,682,682,682,682,4
|
|
20241002,135900,5263143,682,682,682,682,2
|
|
20241002,135800,5261779,682,682,685,682,5
|
|
20241002,135700,5258366,682,682,682,682,2
|
|
20241002,135600,5257002,682,682,682,682,4
|
|
20241002,135500,5254274,685,682,685,682,3
|
|
20241002,135400,5252225,682,682,682,682,4
|
|
20241002,135300,5249497,682,682,682,682,3
|
|
20241002,135200,5247451,682,682,682,682,4
|
|
20241002,135100,5244723,682,682,682,682,2
|
|
20241002,135000,5243359,682,682,682,682,4
|
|
20241002,134900,5240631,682,682,682,682,2
|
|
20241002,134800,5239267,682,682,682,682,4
|
|
20241002,134700,5236539,682,682,682,682,2
|
|
20241002,134600,5235175,682,682,685,682,6
|
|
20241002,134500,5231080,682,682,682,682,2
|
|
20241002,134400,5229716,682,682,682,682,4
|
|
20241002,134300,5226988,682,682,682,682,4
|
|
20241002,134200,5224260,682,682,682,682,2
|
|
20241002,134100,5222896,682,682,682,682,4
|
|
20241002,134000,5220168,682,682,682,682,2
|
|
20241002,133900,5218804,682,682,682,682,4
|
|
20241002,133800,5216076,682,682,682,682,2
|
|
20241002,133700,5214712,682,682,682,682,4
|
|
20241002,133600,5211984,685,682,685,682,4
|
|
20241002,133500,5209253,682,682,682,682,4
|
|
20241002,133400,5206525,682,682,682,682,2
|
|
20241002,133300,5205161,682,682,682,682,4
|
|
20241002,133200,5202433,682,682,682,682,2
|
|
20241002,133100,5201069,682,683,683,682,2004
|
|
20241002,133000,3832339,683,683,683,683,2
|
|
20241002,132900,3830973,683,683,685,683,6
|
|
20241002,132800,3826873,683,683,683,683,2
|
|
20241002,132700,3825507,683,683,683,683,4
|
|
20241002,132600,3822775,683,683,683,683,2
|
|
20241002,132500,3821409,683,683,683,683,4
|
|
20241002,132400,3818677,683,683,683,683,2
|
|
20241002,132300,3817311,683,683,683,683,4
|
|
20241002,132200,3814579,683,683,683,683,2
|
|
20241002,132100,3813213,683,683,683,683,4
|
|
20241002,132000,3810481,683,683,683,683,2
|
|
20241002,131900,3809115,683,683,683,683,4
|
|
20241002,131800,3806383,683,683,683,683,2
|
|
20241002,131700,3805017,683,683,683,683,4
|
|
20241002,131600,3802285,683,683,683,683,2
|
|
20241002,131500,3800919,683,683,686,683,6
|
|
20241002,131400,3796818,683,683,683,683,2
|
|
20241002,131300,3795452,683,683,683,683,4
|
|
20241002,131200,3792720,683,683,683,683,2
|
|
20241002,131100,3791354,683,683,683,683,4
|
|
20241002,131000,3788622,683,683,683,683,2
|
|
20241002,130900,3787256,683,683,683,683,4
|
|
20241002,130800,3784524,683,683,683,683,4
|
|
20241002,130700,3781792,683,683,683,683,2
|
|
20241002,130600,3780426,683,683,683,683,4
|
|
20241002,130500,3777694,683,683,683,683,2
|
|
20241002,130400,3776328,683,683,686,683,6
|
|
20241002,130300,3772227,683,683,683,683,2
|
|
20241002,130200,3770861,683,683,686,683,6
|
|
20241002,130100,3766760,683,683,683,683,2
|
|
20241002,130000,3765394,683,683,683,683,4
|
|
20241002,125900,3762662,686,683,686,683,152
|
|
20241002,125800,3658396,683,683,683,683,4
|
|
20241002,125700,3655664,683,683,683,683,2
|
|
20241002,125600,3654298,683,683,683,683,4
|
|
20241002,125500,3651566,683,683,683,683,2
|
|
20241002,125400,3650200,683,683,683,683,4
|
|
20241002,125300,3647468,683,683,683,683,2
|
|
20241002,125200,3646102,683,683,683,683,4
|
|
20241002,125100,3643370,683,683,683,683,2
|
|
20241002,125000,3642004,683,683,683,683,4
|
|
20241002,124900,3639272,683,683,683,683,2
|
|
20241002,124800,3637906,683,683,683,683,4
|
|
20241002,124700,3635174,683,683,683,683,2
|
|
20241002,124600,3633808,683,683,683,683,4
|
|
20241002,124500,3631076,683,683,683,683,2
|
|
20241002,124400,3629710,686,686,686,683,7
|
|
20241002,124300,3624920,683,683,683,683,2
|
|
20241002,124200,3623554,683,683,683,683,4
|
|
20241002,124100,3620822,686,683,686,683,3
|
|
20241002,124000,3618770,686,683,687,683,28
|
|
20241002,123900,3599586,683,683,683,683,2
|
|
20241002,123800,3598220,683,683,685,683,5
|
|
20241002,123700,3594803,683,683,683,683,4
|
|
20241002,123600,3592071,683,683,683,683,2
|
|
20241002,123500,3590705,683,683,683,683,4
|
|
20241002,123400,3587973,683,683,683,683,2
|
|
20241002,123300,3586607,683,683,683,683,4
|
|
20241002,123200,3583875,683,683,683,683,2
|
|
20241002,123100,3582509,683,683,683,683,4
|
|
20241002,123000,3579777,683,683,683,683,4
|
|
20241002,122900,3577045,683,683,683,683,64
|
|
20241002,122800,3533333,683,683,683,683,2
|
|
20241002,122700,3531967,683,683,685,683,6
|
|
20241002,122600,3527865,685,683,685,683,3
|
|
20241002,122500,3525814,685,683,685,683,6
|
|
20241002,122400,3521712,685,683,685,683,3
|
|
20241002,122300,3519661,685,682,685,682,6
|
|
20241002,122200,3515563,682,682,682,682,2
|
|
20241002,122100,3514199,682,682,682,682,4
|
|
20241002,122000,3511471,682,682,682,682,2
|
|
20241002,121900,3510107,682,682,682,682,4
|
|
20241002,121800,3507379,682,682,682,682,2
|
|
20241002,121700,3506015,682,682,682,682,4
|
|
20241002,121600,3503287,682,682,682,682,4
|
|
20241002,121500,3500559,682,682,682,682,2
|
|
20241002,121400,3499195,682,682,682,682,4
|
|
20241002,121300,3496467,682,682,682,682,2
|
|
20241002,121200,3495103,682,682,682,682,2
|
|
20241002,121100,3493739,682,682,682,682,4
|
|
20241002,121000,3491011,682,682,682,682,4
|
|
20241002,120900,3488283,682,682,682,682,2
|
|
20241002,120800,3486919,681,682,682,681,4
|
|
20241002,120700,3484193,682,682,682,682,2
|
|
20241002,120600,3482829,682,682,682,682,4
|
|
20241002,120500,3480101,682,682,682,682,2
|
|
20241002,120400,3478737,682,682,682,682,4
|
|
20241002,120300,3476009,682,682,682,682,2
|
|
20241002,120200,3474645,685,682,685,682,6
|
|
20241002,120100,3470550,682,682,682,682,2
|
|
20241002,120000,3469186,682,682,682,682,4
|
|
20241002,115900,3466458,682,682,682,682,2
|
|
20241002,115800,3465094,682,681,682,681,4
|
|
20241002,115700,3462368,685,681,685,681,3
|
|
20241002,115600,3460321,681,681,681,681,4
|
|
20241002,115500,3457597,681,681,681,681,2
|
|
20241002,115400,3456235,681,681,685,681,6
|
|
20241002,115300,3452145,681,681,681,681,2
|
|
20241002,115200,3450783,681,681,681,681,4
|
|
20241002,115100,3448059,681,681,681,681,2
|
|
20241002,115000,3446697,684,684,684,684,934
|
|
20241002,114900,2807841,684,684,684,684,2
|
|
20241002,114800,2806473,684,684,684,684,4
|
|
20241002,114700,2803737,684,684,684,684,2
|
|
20241002,114600,2802369,684,684,684,684,4
|
|
20241002,114500,2799633,684,684,684,684,2
|
|
20241002,114400,2798265,684,684,684,684,4
|
|
20241002,114300,2795529,684,684,684,684,2
|
|
20241002,114200,2794161,684,684,684,684,4
|
|
20241002,114100,2791425,684,684,684,684,2
|
|
20241002,114000,2790057,684,684,684,684,4
|
|
20241002,113900,2787321,685,684,685,684,6
|
|
20241002,113800,2783216,684,684,684,684,49
|
|
20241002,113700,2749700,684,684,684,684,4
|
|
20241002,113600,2746964,684,684,684,684,2
|
|
20241002,113500,2745596,684,684,684,684,4
|
|
20241002,113400,2742860,684,681,684,681,442
|
|
20241002,113300,2440538,681,681,681,681,4
|
|
20241002,113200,2437814,681,681,681,681,2
|
|
20241002,113100,2436452,681,681,681,681,4
|
|
20241002,113000,2433728,681,681,681,681,2
|
|
20241002,112900,2432366,681,681,681,681,4
|
|
20241002,112800,2429642,681,681,681,681,2
|
|
20241002,112700,2428280,681,681,681,681,4
|
|
20241002,112600,2425556,681,681,681,681,2
|
|
20241002,112500,2424194,681,681,681,681,4
|
|
20241002,112400,2421470,681,681,681,681,2
|
|
20241002,112300,2420108,681,681,681,681,4
|
|
20241002,112200,2417384,681,681,681,681,2
|
|
20241002,112100,2416022,681,681,681,681,4
|
|
20241002,112000,2413298,681,681,681,681,2
|
|
20241002,111900,2411936,681,681,681,681,4
|
|
20241002,111800,2409212,681,681,681,681,2
|
|
20241002,111700,2407850,681,681,681,681,4
|
|
20241002,111600,2405126,681,681,681,681,2
|
|
20241002,111500,2403764,681,681,681,681,4
|
|
20241002,111400,2401040,681,681,681,681,2
|
|
20241002,111300,2399678,681,681,681,681,4
|
|
20241002,111200,2396954,681,681,681,681,2
|
|
20241002,111100,2395592,681,681,681,681,4
|
|
20241002,111000,2392868,681,681,681,681,4
|
|
20241002,110900,2390144,681,681,681,681,2
|
|
20241002,110800,2388782,681,684,684,681,5
|
|
20241002,110700,2385374,681,681,681,681,2
|
|
20241002,110600,2384012,681,681,681,681,4
|
|
20241002,110500,2381288,681,681,681,681,2
|
|
20241002,110400,2379926,681,681,681,681,4
|
|
20241002,110300,2377202,681,681,681,681,2
|
|
20241002,110200,2375840,681,681,681,681,4
|
|
20241002,110100,2373116,681,681,681,681,2
|
|
20241002,110000,2371754,681,681,684,681,9
|
|
20241002,105900,2365619,684,681,684,681,4
|
|
20241002,105800,2362892,684,681,684,681,6
|
|
20241002,105700,2358800,684,684,684,681,4
|
|
20241002,105600,2356070,681,681,681,681,4
|
|
20241002,105500,2353346,681,681,681,681,2
|
|
20241002,105400,2351984,681,681,681,681,4
|
|
20241002,105300,2349260,681,681,681,681,2
|
|
20241002,105200,2347898,681,681,681,681,4
|
|
20241002,105100,2345174,684,681,684,681,3
|
|
20241002,105000,2343128,681,680,681,680,7
|
|
20241002,104900,2338363,680,680,680,680,2
|
|
20241002,104800,2337003,680,680,680,680,4
|
|
20241002,104700,2334283,680,680,680,680,2
|
|
20241002,104600,2332923,680,680,680,680,4
|
|
20241002,104500,2330203,680,680,680,680,4
|
|
20241002,104400,2327483,680,680,680,680,2
|
|
20241002,104300,2326123,680,684,684,680,3
|
|
20241002,104200,2324079,680,680,680,680,4
|
|
20241002,104100,2321359,680,680,680,680,4
|
|
20241002,104000,2318639,680,680,680,680,2
|
|
20241002,103900,2317279,680,681,681,680,1093
|
|
20241002,103800,1573376,681,681,681,681,2
|
|
20241002,103700,1572014,684,681,684,681,6
|
|
20241002,103600,1567922,684,681,684,681,3
|
|
20241002,103500,1565876,684,681,684,681,6
|
|
20241002,103400,1561784,681,681,681,681,2
|
|
20241002,103300,1560422,681,681,681,681,4
|
|
20241002,103200,1557698,681,681,681,681,2
|
|
20241002,103100,1556336,681,681,681,681,4
|
|
20241002,103000,1553612,681,681,681,681,2
|
|
20241002,102900,1552250,681,681,681,681,4
|
|
20241002,102800,1549526,681,681,681,681,2
|
|
20241002,102700,1548164,681,681,681,681,4
|
|
20241002,102600,1545440,681,681,681,681,2
|
|
20241002,102500,1544078,681,681,681,681,4
|
|
20241002,102400,1541354,684,681,684,681,3
|
|
20241002,102300,1539308,684,681,684,681,6
|
|
20241002,102200,1535216,684,684,684,681,4
|
|
20241002,102100,1532486,681,681,681,681,4
|
|
20241002,102000,1529762,681,681,681,681,2
|
|
20241002,101900,1528400,681,681,681,681,4
|
|
20241002,101800,1525676,681,681,681,681,2
|
|
20241002,101700,1524314,681,681,681,681,4
|
|
20241002,101600,1521590,681,681,681,681,4
|
|
20241002,101500,1518866,681,681,681,681,2
|
|
20241002,101400,1517504,681,681,681,681,4
|
|
20241002,101300,1514780,681,681,681,681,2
|
|
20241002,101200,1513418,684,684,684,681,5
|
|
20241002,101100,1510007,681,681,684,681,6
|
|
20241002,101000,1505918,684,681,684,681,5
|
|
20241002,100900,1502510,681,679,681,679,43
|
|
20241002,100800,1473231,684,679,684,679,6
|
|
20241002,100700,1469147,684,679,684,679,3
|
|
20241002,100600,1467105,684,679,684,679,6
|
|
20241002,100500,1463021,684,684,684,679,4
|
|
20241002,100400,1460295,679,679,684,679,5
|
|
20241002,100300,1456895,679,679,679,679,2
|
|
20241002,100200,1455537,679,679,679,679,4
|
|
20241002,100100,1452821,679,680,680,679,10
|
|
20241002,100000,1446030,680,684,684,680,4
|
|
20241002,095900,1443306,680,680,680,680,2
|
|
20241002,095800,1441946,680,680,680,680,4
|
|
20241002,095700,1439226,680,679,680,679,3
|
|
20241002,095600,1437188,680,680,680,679,14
|
|
20241002,095500,1427670,679,679,679,679,2
|
|
20241002,095400,1426312,679,679,679,679,4
|
|
20241002,095300,1423596,680,679,680,679,31
|
|
20241002,095200,1402518,679,679,679,679,4
|
|
20241002,095100,1399802,679,679,679,679,2
|
|
20241002,095000,1398444,679,684,684,679,5
|
|
20241002,094900,1395044,679,684,684,679,3
|
|
20241002,094800,1393002,679,679,684,679,5
|
|
20241002,094700,1389602,679,679,679,679,2
|
|
20241002,094600,1388244,684,679,684,679,8
|
|
20241002,094500,1382794,679,679,679,679,2
|
|
20241002,094400,1381436,680,679,684,679,5
|
|
20241002,094300,1378034,679,679,679,679,2
|
|
20241002,094200,1376676,679,679,679,679,4
|
|
20241002,094100,1373960,679,679,684,679,5
|
|
20241002,094000,1370560,684,679,684,679,3
|
|
20241002,093900,1368518,679,679,679,679,4
|
|
20241002,093800,1365802,679,679,679,679,2
|
|
20241002,093700,1364444,679,679,679,679,4
|
|
20241002,093600,1361728,684,679,684,679,3
|
|
20241002,093500,1359686,684,679,684,679,6
|
|
20241002,093400,1355602,684,679,684,679,3
|
|
20241002,093300,1353560,684,679,684,679,6
|
|
20241002,093200,1349476,684,679,684,679,4
|
|
20241002,093100,1346750,684,684,684,679,7
|
|
20241002,093000,1341982,679,679,679,679,2
|
|
20241002,092900,1340624,679,679,679,679,4
|
|
20241002,092800,1337908,684,679,684,679,4
|
|
20241002,092700,1335187,679,679,684,679,14
|
|
20241002,092600,1325631,684,679,684,679,3
|
|
20241002,092500,1323589,684,679,684,679,24
|
|
20241002,092400,1307193,679,679,679,679,2
|
|
20241002,092300,1305835,679,679,683,679,220
|
|
20241002,092200,1155595,679,679,679,679,2
|
|
20241002,092100,1154237,679,682,683,679,59
|
|
20241002,092000,1113992,679,679,679,679,2
|
|
20241002,091900,1112634,679,679,679,679,4
|
|
20241002,091800,1109918,679,679,679,679,4
|
|
20241002,091700,1107202,679,679,679,679,2
|
|
20241002,091600,1105844,679,679,679,679,4
|
|
20241002,091500,1103128,679,679,679,679,2
|
|
20241002,091400,1101770,679,679,679,679,2
|
|
20241002,091300,1100412,679,681,681,679,27
|
|
20241002,091200,1082049,681,681,681,681,4
|
|
20241002,091100,1079325,681,681,681,681,4
|
|
20241002,091000,1076601,679,679,679,679,2
|
|
20241002,090900,1075243,683,683,683,683,1
|
|
20241002,090800,1074560,683,683,683,683,0
|
|
20241002,090700,1074560,683,683,683,683,1
|
|
20241002,090600,1073877,683,683,683,683,1
|
|
20241002,090500,1073194,683,683,683,683,1
|
|
20241002,090400,1072511,683,683,683,683,0
|
|
20241002,090300,1072511,683,683,683,683,1
|
|
20241002,090200,1071828,684,684,684,684,0
|
|
20241002,090100,1071828,684,684,684,684,0
|
|
20241002,090000,1071828,684,684,684,684,1567
|