631 lines
28 KiB
CSV
631 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,192800,612466002,565,565,565,565,3612
|
|
20241011,192700,612466002,565,565,565,565,0
|
|
20241011,192600,612466002,565,565,565,565,0
|
|
20241011,192500,612466002,565,565,565,565,0
|
|
20241011,192400,612466002,565,565,565,565,0
|
|
20241011,192300,612466002,565,565,565,565,0
|
|
20241011,192200,612466002,565,565,565,565,0
|
|
20241011,192100,612466002,565,565,565,565,0
|
|
20241011,192000,612466002,565,565,565,565,0
|
|
20241011,191900,612466002,565,565,565,565,0
|
|
20241011,191800,612466002,565,565,565,565,0
|
|
20241011,191700,612466002,565,565,565,565,0
|
|
20241011,191600,612466002,565,565,565,565,0
|
|
20241011,191500,612466002,565,565,565,565,0
|
|
20241011,191400,612466002,565,565,565,565,0
|
|
20241011,191300,612466002,565,565,565,565,0
|
|
20241011,191200,612466002,565,565,565,565,0
|
|
20241011,191100,612466002,565,565,565,565,0
|
|
20241011,191000,612466002,565,565,565,565,0
|
|
20241011,190900,612466002,565,565,565,565,0
|
|
20241011,190800,612466002,565,565,565,565,0
|
|
20241011,190700,612466002,565,565,565,565,0
|
|
20241011,190600,612466002,565,565,565,565,0
|
|
20241011,190500,612466002,565,565,565,565,0
|
|
20241011,190400,612466002,565,565,565,565,0
|
|
20241011,190300,612466002,565,565,565,565,0
|
|
20241011,190200,612466002,565,565,565,565,0
|
|
20241011,190100,612466002,565,565,565,565,0
|
|
20241011,190000,612466002,565,565,565,565,0
|
|
20241011,185900,612466002,565,565,565,565,0
|
|
20241011,185800,612466002,565,565,565,565,3612
|
|
20241011,185700,612466002,565,565,565,565,0
|
|
20241011,185600,612466002,565,565,565,565,0
|
|
20241011,185500,612466002,565,565,565,565,0
|
|
20241011,185400,612466002,565,565,565,565,0
|
|
20241011,185300,612466002,565,565,565,565,0
|
|
20241011,185200,612466002,565,565,565,565,0
|
|
20241011,185100,612466002,565,565,565,565,0
|
|
20241011,185000,612466002,565,565,565,565,0
|
|
20241011,184900,612466002,565,565,565,565,0
|
|
20241011,184800,612466002,565,565,565,565,0
|
|
20241011,184700,612466002,565,565,565,565,0
|
|
20241011,184600,612466002,565,565,565,565,0
|
|
20241011,184500,612466002,565,565,565,565,0
|
|
20241011,184400,612466002,565,565,565,565,0
|
|
20241011,184300,612466002,565,565,565,565,0
|
|
20241011,184200,612466002,565,565,565,565,0
|
|
20241011,184100,612466002,565,565,565,565,0
|
|
20241011,184000,612466002,565,565,565,565,0
|
|
20241011,183900,612466002,565,565,565,565,0
|
|
20241011,183800,612466002,565,565,565,565,0
|
|
20241011,183700,612466002,565,565,565,565,0
|
|
20241011,183600,612466002,565,565,565,565,0
|
|
20241011,183500,612466002,565,565,565,565,0
|
|
20241011,183400,612466002,565,565,565,565,0
|
|
20241011,183300,612466002,565,565,565,565,0
|
|
20241011,183200,612466002,565,565,565,565,0
|
|
20241011,183100,612466002,565,565,565,565,0
|
|
20241011,183000,612466002,565,565,565,565,0
|
|
20241011,182900,612466002,565,565,565,565,0
|
|
20241011,182800,612466002,565,565,565,565,3612
|
|
20241011,182700,612466002,565,565,565,565,0
|
|
20241011,182600,612466002,565,565,565,565,0
|
|
20241011,182500,612466002,565,565,565,565,0
|
|
20241011,182400,612466002,565,565,565,565,0
|
|
20241011,182300,612466002,565,565,565,565,0
|
|
20241011,182200,612466002,565,565,565,565,0
|
|
20241011,182100,612466002,565,565,565,565,0
|
|
20241011,182000,612466002,565,565,565,565,0
|
|
20241011,181900,612466002,565,565,565,565,0
|
|
20241011,181800,612466002,565,565,565,565,0
|
|
20241011,181700,612466002,565,565,565,565,0
|
|
20241011,181600,612466002,565,565,565,565,0
|
|
20241011,181500,612466002,565,565,565,565,0
|
|
20241011,181400,612466002,565,565,565,565,0
|
|
20241011,181300,612466002,565,565,565,565,0
|
|
20241011,181200,612466002,565,565,565,565,0
|
|
20241011,181100,612466002,565,565,565,565,0
|
|
20241011,181000,612466002,565,565,565,565,0
|
|
20241011,180900,612466002,565,565,565,565,0
|
|
20241011,180800,612466002,565,565,565,565,0
|
|
20241011,180700,612466002,565,565,565,565,0
|
|
20241011,180600,612466002,565,565,565,565,0
|
|
20241011,180500,612466002,565,565,565,565,0
|
|
20241011,180400,612466002,565,565,565,565,0
|
|
20241011,180300,612466002,565,565,565,565,0
|
|
20241011,180200,612466002,565,565,565,565,0
|
|
20241011,180100,612466002,565,565,565,565,0
|
|
20241011,180000,612466002,565,565,565,565,0
|
|
20241011,175900,612466002,565,565,565,565,0
|
|
20241011,175800,612466002,565,565,565,565,3612
|
|
20241011,175700,612466002,565,565,565,565,0
|
|
20241011,175600,612466002,565,565,565,565,0
|
|
20241011,175500,612466002,565,565,565,565,0
|
|
20241011,175400,612466002,565,565,565,565,0
|
|
20241011,175300,612466002,565,565,565,565,0
|
|
20241011,175200,612466002,565,565,565,565,0
|
|
20241011,175100,612466002,565,565,565,565,0
|
|
20241011,175000,612466002,565,565,565,565,0
|
|
20241011,174900,612466002,565,565,565,565,0
|
|
20241011,174800,612466002,565,565,565,565,0
|
|
20241011,174700,612466002,565,565,565,565,0
|
|
20241011,174600,612466002,565,565,565,565,0
|
|
20241011,174500,612466002,565,565,565,565,0
|
|
20241011,174400,612466002,565,565,565,565,0
|
|
20241011,174300,612466002,565,565,565,565,0
|
|
20241011,174200,612466002,565,565,565,565,0
|
|
20241011,174100,612466002,565,565,565,565,0
|
|
20241011,174000,612466002,565,565,565,565,0
|
|
20241011,173900,612466002,565,565,565,565,0
|
|
20241011,173800,612466002,565,565,565,565,0
|
|
20241011,173700,612466002,565,565,565,565,0
|
|
20241011,173600,612466002,565,565,565,565,0
|
|
20241011,173500,612466002,565,565,565,565,0
|
|
20241011,173400,612466002,565,565,565,565,0
|
|
20241011,173300,612466002,565,565,565,565,0
|
|
20241011,173200,612466002,565,565,565,565,0
|
|
20241011,173100,612466002,565,565,565,565,0
|
|
20241011,173000,612466002,565,565,565,565,0
|
|
20241011,172900,612466002,565,565,565,565,0
|
|
20241011,172800,612466002,565,565,565,565,3612
|
|
20241011,172700,612466002,565,565,565,565,0
|
|
20241011,172600,612466002,565,565,565,565,0
|
|
20241011,172500,612466002,565,565,565,565,0
|
|
20241011,172400,612466002,565,565,565,565,0
|
|
20241011,172300,612466002,565,565,565,565,0
|
|
20241011,172200,612466002,565,565,565,565,0
|
|
20241011,172100,612466002,565,565,565,565,0
|
|
20241011,172000,612466002,565,565,565,565,0
|
|
20241011,171900,612466002,565,565,565,565,0
|
|
20241011,171800,612466002,565,565,565,565,0
|
|
20241011,171700,612466002,565,565,565,565,0
|
|
20241011,171600,612466002,565,565,565,565,0
|
|
20241011,171500,612466002,565,565,565,565,0
|
|
20241011,171400,612466002,565,565,565,565,0
|
|
20241011,171300,612466002,565,565,565,565,0
|
|
20241011,171200,612466002,565,565,565,565,0
|
|
20241011,171100,612466002,565,565,565,565,0
|
|
20241011,171000,612466002,565,565,565,565,0
|
|
20241011,170900,612466002,565,565,565,565,0
|
|
20241011,170800,612466002,565,565,565,565,0
|
|
20241011,170700,612466002,565,565,565,565,0
|
|
20241011,170600,612466002,565,565,565,565,0
|
|
20241011,170500,612466002,565,565,565,565,0
|
|
20241011,170400,612466002,565,565,565,565,0
|
|
20241011,170300,612466002,565,565,565,565,0
|
|
20241011,170200,612466002,565,565,565,565,0
|
|
20241011,170100,612466002,565,565,565,565,0
|
|
20241011,170000,612466002,565,565,565,565,0
|
|
20241011,165900,612466002,565,565,565,565,0
|
|
20241011,165800,612466002,565,565,565,565,3612
|
|
20241011,165700,612466002,565,565,565,565,0
|
|
20241011,165600,612466002,565,565,565,565,0
|
|
20241011,165500,612466002,565,565,565,565,0
|
|
20241011,165400,612466002,565,565,565,565,0
|
|
20241011,165300,612466002,565,565,565,565,0
|
|
20241011,165200,612466002,565,565,565,565,0
|
|
20241011,165100,612466002,565,565,565,565,0
|
|
20241011,165000,612466002,565,565,565,565,0
|
|
20241011,164900,612466002,565,565,565,565,0
|
|
20241011,164800,612466002,565,565,565,565,0
|
|
20241011,164700,612466002,565,565,565,565,0
|
|
20241011,164600,612466002,565,565,565,565,0
|
|
20241011,164500,612466002,565,565,565,565,0
|
|
20241011,164400,612466002,565,565,565,565,0
|
|
20241011,164300,612466002,565,565,565,565,0
|
|
20241011,164200,612466002,565,565,565,565,0
|
|
20241011,164100,612466002,565,565,565,565,0
|
|
20241011,164000,612466002,565,565,565,565,0
|
|
20241011,163900,612466002,565,565,565,565,0
|
|
20241011,163800,612466002,565,565,565,565,0
|
|
20241011,163700,612466002,565,565,565,565,0
|
|
20241011,163600,612466002,565,565,565,565,0
|
|
20241011,163500,612466002,565,565,565,565,0
|
|
20241011,163400,612466002,565,565,565,565,0
|
|
20241011,163300,612466002,565,565,565,565,0
|
|
20241011,163200,612466002,565,565,565,565,0
|
|
20241011,163100,612466002,565,565,565,565,0
|
|
20241011,163000,612466002,565,565,565,565,0
|
|
20241011,162900,612466002,565,565,565,565,0
|
|
20241011,162800,612466002,565,565,565,565,3612
|
|
20241011,162700,612466002,565,565,565,565,0
|
|
20241011,162600,612466002,565,565,565,565,0
|
|
20241011,162500,612466002,565,565,565,565,0
|
|
20241011,162400,612466002,565,565,565,565,0
|
|
20241011,162300,612466002,565,565,565,565,0
|
|
20241011,162200,612466002,565,565,565,565,0
|
|
20241011,162100,612466002,565,565,565,565,0
|
|
20241011,162000,612466002,565,565,565,565,0
|
|
20241011,161900,612466002,565,565,565,565,0
|
|
20241011,161800,612466002,565,565,565,565,0
|
|
20241011,161700,612466002,565,565,565,565,0
|
|
20241011,161600,612466002,565,565,565,565,0
|
|
20241011,161500,612466002,565,565,565,565,0
|
|
20241011,161400,612466002,565,565,565,565,0
|
|
20241011,161300,612466002,565,565,565,565,0
|
|
20241011,161200,612466002,565,565,565,565,0
|
|
20241011,161100,612466002,565,565,565,565,0
|
|
20241011,161000,612466002,565,565,565,565,0
|
|
20241011,160900,612466002,565,565,565,565,0
|
|
20241011,160800,612466002,565,565,565,565,0
|
|
20241011,160700,612466002,565,565,565,565,0
|
|
20241011,160600,612466002,565,565,565,565,0
|
|
20241011,160500,612466002,565,565,565,565,0
|
|
20241011,160400,612466002,565,565,565,565,0
|
|
20241011,160300,612466002,565,565,565,565,0
|
|
20241011,160200,612466002,565,565,565,565,0
|
|
20241011,160100,612466002,565,565,565,565,0
|
|
20241011,160000,612466002,565,565,565,565,0
|
|
20241011,155900,612466002,565,565,565,565,0
|
|
20241011,155800,612466002,565,565,565,565,3612
|
|
20241011,155700,612466002,565,565,565,565,0
|
|
20241011,155600,612466002,565,565,565,565,0
|
|
20241011,155500,612466002,565,565,565,565,0
|
|
20241011,155400,612466002,565,565,565,565,0
|
|
20241011,155300,612466002,565,565,565,565,0
|
|
20241011,155200,612466002,565,565,565,565,0
|
|
20241011,155100,612466002,565,565,565,565,0
|
|
20241011,155000,612466002,565,565,565,565,0
|
|
20241011,154900,612466002,565,565,565,565,0
|
|
20241011,154800,612466002,565,565,565,565,0
|
|
20241011,154700,612466002,565,565,565,565,0
|
|
20241011,154600,612466002,565,565,565,565,0
|
|
20241011,154500,612466002,565,565,565,565,0
|
|
20241011,154400,612466002,565,565,565,565,0
|
|
20241011,154300,612466002,565,565,565,565,0
|
|
20241011,154200,612466002,565,565,565,565,0
|
|
20241011,154100,612466002,565,565,565,565,0
|
|
20241011,154000,612466002,565,565,565,565,0
|
|
20241011,153900,612466002,565,565,565,565,0
|
|
20241011,153800,612466002,565,565,565,565,0
|
|
20241011,153700,612466002,565,565,565,565,0
|
|
20241011,153600,612466002,565,565,565,565,0
|
|
20241011,153500,612466002,565,565,565,565,0
|
|
20241011,153400,612466002,565,565,565,565,0
|
|
20241011,153300,612466002,565,565,565,565,0
|
|
20241011,153200,612466002,565,565,565,565,0
|
|
20241011,153100,612466002,565,565,565,565,0
|
|
20241011,153000,612466002,565,565,565,565,3612
|
|
20241011,152900,610425222,567,567,567,567,0
|
|
20241011,152800,610425222,567,567,567,567,0
|
|
20241011,152700,610425222,567,567,567,567,0
|
|
20241011,152600,610425222,567,567,567,567,0
|
|
20241011,152500,610425222,567,567,567,567,0
|
|
20241011,152400,610425222,567,567,567,567,0
|
|
20241011,152300,610425222,567,567,567,567,0
|
|
20241011,152200,610425222,567,567,567,567,0
|
|
20241011,152100,610425222,567,567,567,567,0
|
|
20241011,152000,610425222,567,567,567,567,0
|
|
20241011,151900,610425222,567,566,567,565,2708
|
|
20241011,151800,608891586,563,568,568,563,882
|
|
20241011,151700,608394615,563,561,563,560,5620
|
|
20241011,151600,605239855,563,563,563,559,602
|
|
20241011,151500,604902933,563,562,563,562,9088
|
|
20241011,151400,599795476,563,562,563,562,24690
|
|
20241011,151300,585919695,563,562,563,562,51157
|
|
20241011,151200,557167361,562,565,565,562,66229
|
|
20241011,151100,519927913,565,565,565,564,21517
|
|
20241011,151000,507780808,565,569,570,565,8587
|
|
20241011,150900,502903377,570,566,570,566,8421
|
|
20241011,150800,498122869,566,565,566,563,3210
|
|
20241011,150700,496308694,566,565,566,564,763
|
|
20241011,150600,495877858,565,562,565,561,2862
|
|
20241011,150500,494269431,562,557,562,557,13893
|
|
20241011,150400,486494936,557,555,557,554,11100
|
|
20241011,150300,480328604,555,555,555,555,501
|
|
20241011,150200,480050549,554,554,554,554,1
|
|
20241011,150100,480049995,551,552,552,551,2000
|
|
20241011,150000,478946137,552,553,557,552,463
|
|
20241011,145900,478690456,553,555,555,553,1456
|
|
20241011,145800,477885278,555,556,556,555,1002
|
|
20241011,145700,477329167,557,557,557,557,101
|
|
20241011,145600,477272910,558,558,558,558,0
|
|
20241011,145500,477272910,558,558,558,558,986
|
|
20241011,145400,476722722,558,558,559,558,2195
|
|
20241011,145300,475497910,558,558,558,558,864
|
|
20241011,145200,475015798,558,558,558,558,2
|
|
20241011,145100,475014682,558,558,558,558,0
|
|
20241011,145000,475014682,558,556,558,556,12
|
|
20241011,144900,475007989,556,558,558,556,4
|
|
20241011,144800,475005759,558,559,559,558,277
|
|
20241011,144700,474850946,559,554,559,553,1975
|
|
20241011,144600,473757751,554,556,556,554,70
|
|
20241011,144500,473718961,557,558,558,557,725
|
|
20241011,144400,473314418,560,560,560,560,0
|
|
20241011,144300,473314418,560,559,560,558,586
|
|
20241011,144200,472986844,559,559,559,559,11
|
|
20241011,144100,472980695,560,558,560,558,8
|
|
20241011,144000,472976229,558,558,558,557,85
|
|
20241011,143900,472928860,558,558,558,558,10
|
|
20241011,143800,472923280,558,558,558,558,14
|
|
20241011,143700,472915468,558,557,558,557,53
|
|
20241011,143600,472885933,557,557,557,557,11
|
|
20241011,143500,472879806,555,555,555,555,2500
|
|
20241011,143400,471492306,554,554,554,554,132
|
|
20241011,143300,471419178,554,554,554,554,1
|
|
20241011,143200,471418624,553,553,553,553,1286
|
|
20241011,143100,470707466,553,551,553,551,2
|
|
20241011,143000,470706362,551,554,554,551,6550
|
|
20241011,142900,467088922,553,553,553,553,0
|
|
20241011,142800,467088922,553,552,553,552,2202
|
|
20241011,142700,465873416,552,552,552,552,0
|
|
20241011,142600,465873416,552,552,552,552,0
|
|
20241011,142500,465873416,552,552,552,552,300
|
|
20241011,142400,465707816,552,552,552,552,7194
|
|
20241011,142300,461736728,552,552,552,552,1
|
|
20241011,142200,461736176,551,551,552,551,3481
|
|
20241011,142100,459818143,551,552,552,551,1495
|
|
20241011,142000,458993388,553,552,553,552,2
|
|
20241011,141900,458992283,551,551,551,551,1916
|
|
20241011,141800,457936567,551,551,551,551,500
|
|
20241011,141700,457661067,551,551,551,551,0
|
|
20241011,141600,457661067,551,551,551,551,0
|
|
20241011,141500,457661067,551,556,556,551,31
|
|
20241011,141400,457643836,556,556,556,556,19
|
|
20241011,141300,457633272,551,551,551,551,0
|
|
20241011,141200,457633272,551,551,551,551,0
|
|
20241011,141100,457633272,551,551,551,551,0
|
|
20241011,141000,457633272,551,551,551,551,0
|
|
20241011,140900,457633272,551,551,551,551,1060
|
|
20241011,140800,457049212,551,551,551,551,0
|
|
20241011,140700,457049212,551,551,551,551,33
|
|
20241011,140600,457031029,551,554,554,551,5363
|
|
20241011,140500,454069291,554,555,555,554,3001
|
|
20241011,140400,452403737,558,558,558,556,16
|
|
20241011,140300,452394819,558,557,558,557,3748
|
|
20241011,140200,450307175,553,553,553,553,0
|
|
20241011,140100,450307175,553,556,556,553,2482
|
|
20241011,140000,448933609,553,555,555,553,396
|
|
20241011,135900,448714618,556,556,556,556,1
|
|
20241011,135800,448714062,556,556,556,556,2000
|
|
20241011,135700,447602062,553,553,553,553,1484
|
|
20241011,135600,446781410,553,554,554,553,69
|
|
20241011,135500,446743252,553,555,555,553,1800
|
|
20241011,135400,445746341,555,555,555,555,0
|
|
20241011,135300,445746341,555,555,555,555,2
|
|
20241011,135200,445745231,555,555,555,555,0
|
|
20241011,135100,445745231,555,554,555,554,11719
|
|
20241011,135000,439241686,554,556,556,554,1086
|
|
20241011,134900,438638472,556,556,556,556,0
|
|
20241011,134800,438638472,556,556,556,556,0
|
|
20241011,134700,438638472,556,556,556,556,0
|
|
20241011,134600,438638472,556,556,556,556,0
|
|
20241011,134500,438638472,556,556,556,556,3533
|
|
20241011,134400,436674124,556,556,556,556,0
|
|
20241011,134300,436674124,556,562,562,556,10001
|
|
20241011,134200,431110438,560,560,560,560,50
|
|
20241011,134100,431082438,560,560,560,560,0
|
|
20241011,134000,431082438,560,560,560,560,0
|
|
20241011,133900,431082438,560,560,560,560,51
|
|
20241011,133800,431053878,559,559,559,559,0
|
|
20241011,133700,431053878,559,558,559,558,8
|
|
20241011,133600,431049409,558,558,558,558,103
|
|
20241011,133500,430991935,558,558,558,558,0
|
|
20241011,133400,430991935,558,558,558,558,0
|
|
20241011,133300,430991935,558,558,558,558,0
|
|
20241011,133200,430991935,558,558,558,558,456
|
|
20241011,133100,430737487,558,558,558,558,0
|
|
20241011,133000,430737487,558,558,558,558,380
|
|
20241011,132900,430525447,558,559,559,558,178
|
|
20241011,132800,430426113,562,562,562,562,0
|
|
20241011,132700,430426113,562,560,562,560,2
|
|
20241011,132600,430424991,559,560,560,559,3483
|
|
20241011,132500,428476511,560,560,560,560,275
|
|
20241011,132400,428322511,561,561,561,561,10
|
|
20241011,132300,428316901,561,564,564,561,5622
|
|
20241011,132200,425146627,564,564,564,564,200
|
|
20241011,132100,425033827,559,559,559,559,0
|
|
20241011,132000,425033827,559,561,561,559,1698
|
|
20241011,131900,424084461,563,560,563,559,10751
|
|
20241011,131800,418040879,560,561,561,560,434
|
|
20241011,131700,417797486,557,558,558,557,8279
|
|
20241011,131600,413181690,558,558,558,558,4614
|
|
20241011,131500,410607078,557,571,571,557,25034
|
|
20241011,131400,396616112,571,571,571,570,1032
|
|
20241011,131300,396026841,568,568,568,568,374
|
|
20241011,131200,395814409,568,576,578,568,36128
|
|
20241011,131100,375162376,575,574,580,572,14517
|
|
20241011,131000,366779070,577,575,578,570,5895
|
|
20241011,130900,363380274,575,566,575,566,20737
|
|
20241011,130800,351535285,566,562,566,562,8516
|
|
20241011,130700,346740531,562,559,562,559,3816
|
|
20241011,130600,344605116,560,554,560,554,4096
|
|
20241011,130500,342315447,557,557,560,553,2829
|
|
20241011,130400,340740264,557,557,558,557,291
|
|
20241011,130300,340577955,558,558,560,558,1101
|
|
20241011,130200,339963041,558,559,559,558,1773
|
|
20241011,130100,338973607,559,556,559,556,103
|
|
20241011,130000,338916177,556,556,556,556,3867
|
|
20241011,125900,336766125,560,560,560,560,2
|
|
20241011,125800,336765005,560,560,560,560,15
|
|
20241011,125700,336756605,560,560,560,560,97
|
|
20241011,125600,336702285,560,560,560,560,544
|
|
20241011,125500,336397645,562,559,562,559,10
|
|
20241011,125400,336392031,558,559,562,558,391
|
|
20241011,125300,336172772,563,565,565,560,16127
|
|
20241011,125200,327081929,565,565,565,565,500
|
|
20241011,125100,326799429,565,560,565,560,1827
|
|
20241011,125000,325775133,560,559,560,559,3805
|
|
20241011,124900,323646011,557,556,557,556,3577
|
|
20241011,124800,321656695,556,556,556,556,100
|
|
20241011,124700,321601095,555,556,556,555,3105
|
|
20241011,124600,319877819,556,556,556,556,10
|
|
20241011,124500,319872259,556,555,556,555,704
|
|
20241011,124400,319481390,555,556,556,555,5525
|
|
20241011,124300,316413490,556,559,560,551,7105
|
|
20241011,124200,312442510,560,551,560,551,9304
|
|
20241011,124100,307289480,551,550,551,549,1742
|
|
20241011,124000,306331968,549,549,549,549,1692
|
|
20241011,123900,305403060,549,549,549,549,321
|
|
20241011,123800,305226831,548,548,548,548,681
|
|
20241011,123700,304853643,548,546,548,546,3193
|
|
20241011,123600,303104860,546,546,546,546,0
|
|
20241011,123500,303104860,546,546,546,546,182
|
|
20241011,123400,303005488,546,546,546,546,0
|
|
20241011,123300,303005488,546,546,546,546,1
|
|
20241011,123200,303004942,546,546,546,546,18
|
|
20241011,123100,302995114,546,546,546,546,95
|
|
20241011,123000,302943244,546,546,546,546,0
|
|
20241011,122900,302943244,546,546,546,546,24
|
|
20241011,122800,302930140,543,544,544,543,483
|
|
20241011,122700,302667771,546,545,546,545,9947
|
|
20241011,122600,297246630,543,543,543,543,0
|
|
20241011,122500,297246630,543,543,543,543,3858
|
|
20241011,122400,295151736,546,547,547,546,1449
|
|
20241011,122300,294360581,547,549,549,547,3495
|
|
20241011,122200,292446647,549,547,549,547,2210
|
|
20241011,122100,291235874,547,545,547,545,27676
|
|
20241011,122000,276146972,545,545,545,545,0
|
|
20241011,121900,276146972,545,542,545,542,3782
|
|
20241011,121800,274086913,541,541,541,541,0
|
|
20241011,121700,274086913,541,541,541,541,0
|
|
20241011,121600,274086913,541,541,541,541,1015
|
|
20241011,121500,273537798,541,541,541,541,0
|
|
20241011,121400,273537798,541,541,541,541,0
|
|
20241011,121300,273537798,541,541,541,541,9718
|
|
20241011,121200,268280360,543,545,545,543,8014
|
|
20241011,121100,263928284,545,544,545,544,1621
|
|
20241011,121000,263046450,543,543,543,543,0
|
|
20241011,120900,263046450,543,542,543,542,1000
|
|
20241011,120800,262503950,540,540,540,540,0
|
|
20241011,120700,262503950,540,540,540,540,0
|
|
20241011,120600,262503950,540,540,540,540,0
|
|
20241011,120500,262503950,540,540,540,540,0
|
|
20241011,120400,262503950,540,541,541,540,2465
|
|
20241011,120300,261171620,544,541,544,541,102
|
|
20241011,120200,261116432,540,539,540,539,4895
|
|
20241011,120100,258474655,537,537,537,537,3
|
|
20241011,120000,258473044,537,537,539,537,195
|
|
20241011,115900,258368327,537,539,539,537,9224
|
|
20241011,115800,253406881,540,540,540,540,0
|
|
20241011,115700,253406881,540,540,540,540,0
|
|
20241011,115600,253406881,540,540,540,540,359
|
|
20241011,115500,253213021,540,542,542,540,5393
|
|
20241011,115400,250296423,544,544,544,544,0
|
|
20241011,115300,250296423,544,543,544,543,2
|
|
20241011,115200,250295336,544,544,544,544,0
|
|
20241011,115100,250295336,544,544,544,544,0
|
|
20241011,115000,250295336,544,544,544,544,0
|
|
20241011,114900,250295336,544,544,544,544,50
|
|
20241011,114800,250268136,544,544,544,544,0
|
|
20241011,114700,250268136,544,544,544,544,166
|
|
20241011,114600,250177832,544,544,544,544,0
|
|
20241011,114500,250177832,544,544,544,544,0
|
|
20241011,114400,250177832,544,544,544,544,0
|
|
20241011,114300,250177832,544,544,544,544,20
|
|
20241011,114200,250166952,544,540,544,540,9683
|
|
20241011,114100,244938092,540,540,540,540,0
|
|
20241011,114000,244938092,540,541,541,540,17234
|
|
20241011,113900,235626936,545,545,545,545,0
|
|
20241011,113800,235626936,545,545,545,545,0
|
|
20241011,113700,235626936,545,545,545,545,2
|
|
20241011,113600,235625846,540,540,540,540,15
|
|
20241011,113500,235617746,545,545,545,545,0
|
|
20241011,113400,235617746,545,545,545,545,0
|
|
20241011,113300,235617746,545,545,545,545,42
|
|
20241011,113200,235594856,545,545,545,545,2336
|
|
20241011,113100,234321736,545,545,545,545,0
|
|
20241011,113000,234321736,545,545,545,545,0
|
|
20241011,112900,234321736,545,541,545,540,10786
|
|
20241011,112800,228496048,542,545,545,542,3205
|
|
20241011,112700,226758914,546,546,546,546,10
|
|
20241011,112600,226753454,546,546,546,546,0
|
|
20241011,112500,226753454,546,544,546,544,7352
|
|
20241011,112400,222747343,544,542,544,542,5
|
|
20241011,112300,222744629,542,541,542,541,2487
|
|
20241011,112200,221397627,541,541,541,541,0
|
|
20241011,112100,221397627,541,541,541,541,3025
|
|
20241011,112000,219761102,541,540,541,540,1002
|
|
20241011,111900,219219419,540,540,540,540,1000
|
|
20241011,111800,218679419,540,540,540,540,1
|
|
20241011,111700,218678879,541,541,541,541,588
|
|
20241011,111600,218360771,541,541,541,541,0
|
|
20241011,111500,218360771,541,541,541,541,0
|
|
20241011,111400,218360771,541,541,541,541,0
|
|
20241011,111300,218360771,541,541,541,541,0
|
|
20241011,111200,218360771,541,541,541,541,400
|
|
20241011,111100,218144371,541,541,541,541,0
|
|
20241011,111000,218144371,541,541,541,541,2
|
|
20241011,110900,218143289,541,541,541,541,0
|
|
20241011,110800,218143289,541,541,541,541,0
|
|
20241011,110700,218143289,541,541,541,541,20
|
|
20241011,110600,218132469,541,536,541,536,2572
|
|
20241011,110500,216753862,537,537,537,537,0
|
|
20241011,110400,216753862,537,539,539,537,3477
|
|
20241011,110300,214885967,539,540,540,539,1626
|
|
20241011,110200,214009253,539,539,539,539,0
|
|
20241011,110100,214009253,539,539,539,539,0
|
|
20241011,110000,214009253,539,539,539,539,299
|
|
20241011,105900,213848092,540,540,540,540,14
|
|
20241011,105800,213840532,542,542,542,542,0
|
|
20241011,105700,213840532,542,542,542,542,925
|
|
20241011,105600,213339182,542,542,542,542,0
|
|
20241011,105500,213339182,542,542,542,542,2246
|
|
20241011,105400,212121850,541,541,541,541,724
|
|
20241011,105300,211730166,541,541,541,541,37
|
|
20241011,105200,211710149,537,541,541,537,1300
|
|
20241011,105100,211008045,541,541,541,541,2
|
|
20241011,105000,211006963,537,537,537,537,2531
|
|
20241011,104900,209647816,536,536,536,536,0
|
|
20241011,104800,209647816,536,538,538,536,46
|
|
20241011,104700,209623136,538,538,538,538,2570
|
|
20241011,104600,208240476,541,541,541,541,0
|
|
20241011,104500,208240476,541,541,541,541,0
|
|
20241011,104400,208240476,541,541,541,541,1
|
|
20241011,104300,208239935,536,536,536,536,0
|
|
20241011,104200,208239935,536,537,541,536,16244
|
|
20241011,104100,199522146,537,536,537,536,668
|
|
20241011,104000,199164088,536,536,536,536,0
|
|
20241011,103900,199164088,536,536,536,536,0
|
|
20241011,103800,199164088,536,537,537,536,1100
|
|
20241011,103700,198573488,537,537,537,537,0
|
|
20241011,103600,198573488,537,538,538,537,6210
|
|
20241011,103500,195238717,538,538,538,538,1300
|
|
20241011,103400,194539317,538,538,538,538,67
|
|
20241011,103300,194503271,538,539,539,538,6800
|
|
20241011,103200,190844761,541,541,541,541,88
|
|
20241011,103100,190797153,541,541,541,541,30
|
|
20241011,103000,190780923,538,539,539,538,1111
|
|
20241011,102900,190182882,539,538,539,538,947
|
|
20241011,102800,189672727,538,538,538,538,545
|
|
20241011,102700,189379517,537,537,537,537,0
|
|
20241011,102600,189379517,537,537,537,537,4093
|
|
20241011,102500,187181576,537,537,537,537,3989
|
|
20241011,102400,185039483,537,537,537,537,367
|
|
20241011,102300,184842404,537,537,537,537,0
|
|
20241011,102200,184842404,537,537,537,537,4000
|
|
20241011,102100,182694404,537,537,537,537,6238
|
|
20241011,102000,179344598,537,538,538,537,1060
|
|
20241011,101900,178774968,540,540,542,540,5002
|
|
20241011,101800,176073886,541,541,542,541,3301
|
|
20241011,101700,174288035,541,541,541,541,1214
|
|
20241011,101600,173631261,541,541,541,541,291
|
|
20241011,101500,173473830,542,542,542,542,0
|
|
20241011,101400,173473830,542,542,542,542,3020
|
|
20241011,101300,171836990,543,545,545,543,25
|
|
20241011,101200,171823405,545,545,547,545,1401
|
|
20241011,101100,171059858,543,542,543,538,4688
|
|
20241011,101000,168516962,542,537,542,537,1628
|
|
20241011,100900,167642452,537,535,537,535,891
|
|
20241011,100800,167164911,532,532,532,532,5000
|
|
20241011,100700,164504911,532,532,532,532,0
|
|
20241011,100600,164504911,532,532,534,532,474
|
|
20241011,100500,164252292,533,537,537,533,54883
|
|
20241011,100400,134932958,537,541,541,537,31118
|
|
20241011,100300,118140483,541,543,543,541,5243
|
|
20241011,100200,115300524,543,543,543,542,1280
|
|
20241011,100100,114606188,543,543,543,543,3552
|
|
20241011,100000,112677452,547,547,547,547,1000
|
|
20241011,095900,112130452,547,547,547,547,1
|
|
20241011,095800,112129905,542,542,543,542,784
|
|
20241011,095700,111704927,542,546,546,542,7570
|
|
20241011,095600,107595152,546,546,546,546,100
|
|
20241011,095500,107540552,546,546,546,546,0
|
|
20241011,095400,107540552,546,546,546,546,846
|
|
20241011,095300,107078636,547,547,547,547,5
|
|
20241011,095200,107075901,546,546,546,546,0
|
|
20241011,095100,107075901,546,546,546,546,170
|
|
20241011,095000,106983081,547,547,547,547,0
|
|
20241011,094900,106983081,547,547,547,547,0
|
|
20241011,094800,106983081,547,547,547,547,100
|
|
20241011,094700,106928381,544,544,544,544,169
|
|
20241011,094600,106836445,544,544,544,544,166
|
|
20241011,094500,106746141,543,543,543,543,0
|
|
20241011,094400,106746141,543,543,545,543,8084
|
|
20241011,094300,102350391,545,544,545,543,4000
|
|
20241011,094200,100174387,544,545,545,544,1598
|
|
20241011,094100,99305074,544,546,546,544,2086
|
|
20241011,094000,98167915,546,546,549,546,286
|
|
20241011,093900,98011756,545,545,545,545,80
|
|
20241011,093800,97968156,550,546,550,545,2534
|
|
20241011,093700,96586564,545,546,546,545,5405
|
|
20241011,093600,93639838,545,545,545,545,0
|
|
20241011,093500,93639838,545,548,548,545,8607
|
|
20241011,093400,88933076,548,550,550,548,1337
|
|
20241011,093300,88199906,550,550,550,548,10070
|
|
20241011,093200,82671424,550,550,550,550,310
|
|
20241011,093100,82500924,550,550,550,550,0
|
|
20241011,093000,82500924,550,549,550,549,503
|
|
20241011,092900,82224668,549,549,549,549,1650
|
|
20241011,092800,81318818,549,549,549,549,3438
|
|
20241011,092700,79431356,549,555,555,549,7654
|
|
20241011,092600,75192155,555,555,555,550,420
|
|
20241011,092500,74960880,554,547,554,547,8926
|
|
20241011,092400,70061260,548,547,548,547,38
|
|
20241011,092300,70040454,547,548,548,547,3033
|
|
20241011,092200,68378870,548,548,548,548,2818
|
|
20241011,092100,66834606,550,550,550,550,1366
|
|
20241011,092000,66083306,550,551,551,550,136
|
|
20241011,091900,66008495,551,551,551,551,500
|
|
20241011,091800,65732995,551,553,553,551,3973
|
|
20241011,091700,63543000,552,550,552,550,4182
|
|
20241011,091600,61242796,550,547,550,546,11116
|
|
20241011,091500,55139113,547,548,549,547,6091
|
|
20241011,091400,51806361,548,551,551,548,10952
|
|
20241011,091300,45779116,551,551,557,551,3756
|
|
20241011,091200,43709500,551,553,553,551,6568
|
|
20241011,091100,40085829,553,557,557,553,2377
|
|
20241011,091000,38767348,558,558,558,558,100
|
|
20241011,090900,38711548,558,558,558,558,52
|
|
20241011,090800,38682532,557,552,557,551,22365
|
|
20241011,090700,26225343,551,558,558,551,2987
|
|
20241011,090600,24578863,551,551,555,550,5246
|
|
20241011,090500,21691646,551,555,555,551,11042
|
|
20241011,090400,15593361,555,560,565,555,5925
|
|
20241011,090300,12293484,560,570,570,560,8424
|
|
20241011,090200,7557660,571,575,575,564,5203
|
|
20241011,090100,4615026,576,564,578,564,6191
|
|
20241011,090000,1053064,564,562,564,562,1571
|