587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,184400,48049163683,739,739,739,739,299543
|
|
20241025,184300,48049163683,739,739,739,739,0
|
|
20241025,184200,48049163683,739,739,739,739,0
|
|
20241025,184100,48049163683,739,739,739,739,0
|
|
20241025,184000,48049163683,739,739,739,739,0
|
|
20241025,183900,48049163683,739,739,739,739,0
|
|
20241025,183800,48049163683,739,739,739,739,0
|
|
20241025,183700,48049163683,739,739,739,739,0
|
|
20241025,183600,48049163683,739,739,739,739,0
|
|
20241025,183500,48049163683,739,739,739,739,0
|
|
20241025,183400,48049163683,739,739,739,739,0
|
|
20241025,183300,48049163683,739,739,739,739,0
|
|
20241025,183200,48049163683,739,739,739,739,0
|
|
20241025,183100,48049163683,739,739,739,739,0
|
|
20241025,183000,48049163683,739,739,739,739,0
|
|
20241025,182900,48049163683,739,739,739,739,0
|
|
20241025,182800,48049163683,739,739,739,739,0
|
|
20241025,182700,48049163683,739,739,739,739,0
|
|
20241025,182600,48049163683,739,739,739,739,0
|
|
20241025,182500,48049163683,739,739,739,739,0
|
|
20241025,182400,48049163683,739,739,739,739,0
|
|
20241025,182300,48049163683,739,739,739,739,0
|
|
20241025,182200,48049163683,739,739,739,739,0
|
|
20241025,182100,48049163683,739,739,739,739,0
|
|
20241025,182000,48049163683,739,739,739,739,0
|
|
20241025,181900,48049163683,739,739,739,739,0
|
|
20241025,181800,48049163683,739,739,739,739,0
|
|
20241025,181700,48049163683,739,739,739,739,0
|
|
20241025,181600,48049163683,739,739,739,739,0
|
|
20241025,181500,48049163683,739,739,739,739,0
|
|
20241025,181400,48049163683,739,739,739,739,299543
|
|
20241025,181300,48049163683,739,739,739,739,0
|
|
20241025,181200,48049163683,739,739,739,739,0
|
|
20241025,181100,48049163683,739,739,739,739,0
|
|
20241025,181000,48049163683,739,739,739,739,0
|
|
20241025,180900,48049163683,739,739,739,739,0
|
|
20241025,180800,48049163683,739,739,739,739,0
|
|
20241025,180700,48049163683,739,739,739,739,0
|
|
20241025,180600,48049163683,739,739,739,739,0
|
|
20241025,180500,48049163683,739,739,739,739,0
|
|
20241025,180400,48049163683,739,739,739,739,0
|
|
20241025,180300,48049163683,739,739,739,739,0
|
|
20241025,180200,48049163683,739,739,739,739,0
|
|
20241025,180100,48049163683,739,739,739,739,0
|
|
20241025,180000,48049163683,739,739,739,739,0
|
|
20241025,175900,48049163683,739,739,739,739,0
|
|
20241025,175800,48049163683,739,739,739,739,0
|
|
20241025,175700,48049163683,739,739,739,739,0
|
|
20241025,175600,48049163683,739,739,739,739,0
|
|
20241025,175500,48049163683,739,739,739,739,0
|
|
20241025,175400,48049163683,739,739,739,739,0
|
|
20241025,175300,48049163683,739,739,739,739,0
|
|
20241025,175200,48049163683,739,739,739,739,0
|
|
20241025,175100,48049163683,739,739,739,739,0
|
|
20241025,175000,48049163683,739,739,739,739,0
|
|
20241025,174900,48049163683,739,739,739,739,0
|
|
20241025,174800,48049163683,739,739,739,739,0
|
|
20241025,174700,48049163683,739,739,739,739,0
|
|
20241025,174600,48049163683,739,739,739,739,0
|
|
20241025,174500,48049163683,739,739,739,739,0
|
|
20241025,174400,48049163683,739,739,739,739,299543
|
|
20241025,174300,48049163683,739,739,739,739,0
|
|
20241025,174200,48049163683,739,739,739,739,0
|
|
20241025,174100,48049163683,739,739,739,739,0
|
|
20241025,174000,48049163683,739,739,739,739,0
|
|
20241025,173900,48049163683,739,739,739,739,0
|
|
20241025,173800,48049163683,739,739,739,739,0
|
|
20241025,173700,48049163683,739,739,739,739,0
|
|
20241025,173600,48049163683,739,739,739,739,0
|
|
20241025,173500,48049163683,739,739,739,739,0
|
|
20241025,173400,48049163683,739,739,739,739,0
|
|
20241025,173300,48049163683,739,739,739,739,0
|
|
20241025,173200,48049163683,739,739,739,739,0
|
|
20241025,173100,48049163683,739,739,739,739,0
|
|
20241025,173000,48049163683,739,739,739,739,0
|
|
20241025,172900,48049163683,739,739,739,739,0
|
|
20241025,172800,48049163683,739,739,739,739,0
|
|
20241025,172700,48049163683,739,739,739,739,0
|
|
20241025,172600,48049163683,739,739,739,739,0
|
|
20241025,172500,48049163683,739,739,739,739,0
|
|
20241025,172400,48049163683,739,739,739,739,0
|
|
20241025,172300,48049163683,739,739,739,739,0
|
|
20241025,172200,48049163683,739,739,739,739,0
|
|
20241025,172100,48049163683,739,739,739,739,0
|
|
20241025,172000,48049163683,739,739,739,739,0
|
|
20241025,171900,48049163683,739,739,739,739,0
|
|
20241025,171800,48049163683,739,739,739,739,0
|
|
20241025,171700,48049163683,739,739,739,739,0
|
|
20241025,171600,48049163683,739,739,739,739,0
|
|
20241025,171500,48049163683,739,739,739,739,0
|
|
20241025,171400,48049163683,739,739,739,739,299543
|
|
20241025,171300,48049163683,739,739,739,739,0
|
|
20241025,171200,48049163683,739,739,739,739,0
|
|
20241025,171100,48049163683,739,739,739,739,0
|
|
20241025,171000,48049163683,739,739,739,739,0
|
|
20241025,170900,48049163683,739,739,739,739,0
|
|
20241025,170800,48049163683,739,739,739,739,0
|
|
20241025,170700,48049163683,739,739,739,739,0
|
|
20241025,170600,48049163683,739,739,739,739,0
|
|
20241025,170500,48049163683,739,739,739,739,0
|
|
20241025,170400,48049163683,739,739,739,739,0
|
|
20241025,170300,48049163683,739,739,739,739,0
|
|
20241025,170200,48049163683,739,739,739,739,0
|
|
20241025,170100,48049163683,739,739,739,739,0
|
|
20241025,170000,48049163683,739,739,739,739,0
|
|
20241025,165900,48049163683,739,739,739,739,0
|
|
20241025,165800,48049163683,739,739,739,739,0
|
|
20241025,165700,48049163683,739,739,739,739,0
|
|
20241025,165600,48049163683,739,739,739,739,0
|
|
20241025,165500,48049163683,739,739,739,739,0
|
|
20241025,165400,48049163683,739,739,739,739,0
|
|
20241025,165300,48049163683,739,739,739,739,0
|
|
20241025,165200,48049163683,739,739,739,739,0
|
|
20241025,165100,48049163683,739,739,739,739,0
|
|
20241025,165000,48049163683,739,739,739,739,0
|
|
20241025,164900,48049163683,739,739,739,739,0
|
|
20241025,164800,48049163683,739,739,739,739,0
|
|
20241025,164700,48049163683,739,739,739,739,0
|
|
20241025,164600,48049163683,739,739,739,739,0
|
|
20241025,164500,48049163683,739,739,739,739,0
|
|
20241025,164400,48049163683,739,739,739,739,299543
|
|
20241025,164300,48049163683,739,739,739,739,0
|
|
20241025,164200,48049163683,739,739,739,739,0
|
|
20241025,164100,48049163683,739,739,739,739,0
|
|
20241025,164000,48049163683,739,739,739,739,0
|
|
20241025,163900,48049163683,739,739,739,739,0
|
|
20241025,163800,48049163683,739,739,739,739,0
|
|
20241025,163700,48049163683,739,739,739,739,0
|
|
20241025,163600,48049163683,739,739,739,739,0
|
|
20241025,163500,48049163683,739,739,739,739,0
|
|
20241025,163400,48049163683,739,739,739,739,0
|
|
20241025,163300,48049163683,739,739,739,739,0
|
|
20241025,163200,48049163683,739,739,739,739,0
|
|
20241025,163100,48049163683,739,739,739,739,0
|
|
20241025,163000,48049163683,739,739,739,739,0
|
|
20241025,162900,48049163683,739,739,739,739,0
|
|
20241025,162800,48049163683,739,739,739,739,0
|
|
20241025,162700,48049163683,739,739,739,739,0
|
|
20241025,162600,48049163683,739,739,739,739,0
|
|
20241025,162500,48049163683,739,739,739,739,0
|
|
20241025,162400,48049163683,739,739,739,739,0
|
|
20241025,162300,48049163683,739,739,739,739,0
|
|
20241025,162200,48049163683,739,739,739,739,0
|
|
20241025,162100,48049163683,739,739,739,739,0
|
|
20241025,162000,48049163683,739,739,739,739,0
|
|
20241025,161900,48049163683,739,739,739,739,0
|
|
20241025,161800,48049163683,739,739,739,739,0
|
|
20241025,161700,48049163683,739,739,739,739,0
|
|
20241025,161600,48049163683,739,739,739,739,0
|
|
20241025,161500,48049163683,739,739,739,739,0
|
|
20241025,161400,48049163683,739,739,739,739,299543
|
|
20241025,161300,48049163683,739,739,739,739,0
|
|
20241025,161200,48049163683,739,739,739,739,0
|
|
20241025,161100,48049163683,739,739,739,739,0
|
|
20241025,161000,48049163683,739,739,739,739,0
|
|
20241025,160900,48049163683,739,739,739,739,0
|
|
20241025,160800,48049163683,739,739,739,739,0
|
|
20241025,160700,48049163683,739,739,739,739,0
|
|
20241025,160600,48049163683,739,739,739,739,0
|
|
20241025,160500,48049163683,739,739,739,739,0
|
|
20241025,160400,48049163683,739,739,739,739,0
|
|
20241025,160300,48049163683,739,739,739,739,0
|
|
20241025,160200,48049163683,739,739,739,739,0
|
|
20241025,160100,48049163683,739,739,739,739,0
|
|
20241025,160000,48049163683,739,739,739,739,0
|
|
20241025,155900,48049163683,739,739,739,739,0
|
|
20241025,155800,48049163683,739,739,739,739,0
|
|
20241025,155700,48049163683,739,739,739,739,0
|
|
20241025,155600,48049163683,739,739,739,739,0
|
|
20241025,155500,48049163683,739,739,739,739,0
|
|
20241025,155400,48049163683,739,739,739,739,0
|
|
20241025,155300,48049163683,739,739,739,739,0
|
|
20241025,155200,48049163683,739,739,739,739,0
|
|
20241025,155100,48049163683,739,739,739,739,0
|
|
20241025,155000,48049163683,739,739,739,739,0
|
|
20241025,154900,48049163683,739,739,739,739,0
|
|
20241025,154800,48049163683,739,739,739,739,0
|
|
20241025,154700,48049163683,739,739,739,739,0
|
|
20241025,154600,48049163683,739,739,739,739,0
|
|
20241025,154500,48049163683,739,739,739,739,0
|
|
20241025,154400,48049163683,739,739,739,739,299543
|
|
20241025,154300,48049163683,739,739,739,739,0
|
|
20241025,154200,48049163683,739,739,739,739,0
|
|
20241025,154100,48049163683,739,739,739,739,0
|
|
20241025,154000,48049163683,739,739,739,739,0
|
|
20241025,153900,48049163683,739,739,739,739,0
|
|
20241025,153800,48049163683,739,739,739,739,0
|
|
20241025,153700,48049163683,739,739,739,739,0
|
|
20241025,153600,48049163683,739,739,739,739,0
|
|
20241025,153500,48049163683,739,739,739,739,0
|
|
20241025,153400,48049163683,739,739,739,739,0
|
|
20241025,153300,48049163683,739,739,739,739,0
|
|
20241025,153200,48049163683,739,739,739,739,0
|
|
20241025,153100,48049163683,739,739,739,739,0
|
|
20241025,153000,48049163683,739,739,739,739,299543
|
|
20241025,152900,47827801406,737,737,737,737,0
|
|
20241025,152800,47827801406,737,737,737,737,0
|
|
20241025,152700,47827801406,737,737,737,737,0
|
|
20241025,152600,47827801406,737,737,737,737,0
|
|
20241025,152500,47827801406,737,737,737,737,0
|
|
20241025,152400,47827801406,737,737,737,737,0
|
|
20241025,152300,47827801406,737,737,737,737,0
|
|
20241025,152200,47827801406,737,737,737,737,0
|
|
20241025,152100,47827801406,737,737,737,737,0
|
|
20241025,152000,47827801406,737,737,737,737,0
|
|
20241025,151900,47827801406,737,744,746,735,323994
|
|
20241025,151800,47587998924,744,726,750,726,535400
|
|
20241025,151700,47192010087,730,752,754,710,1191678
|
|
20241025,151600,46325190588,751,748,756,748,213898
|
|
20241025,151500,46164507239,753,765,768,745,550956
|
|
20241025,151400,45744983050,764,757,765,753,226930
|
|
20241025,151300,45572069737,758,749,758,747,90486
|
|
20241025,151200,45504052246,751,744,753,741,148117
|
|
20241025,151100,45393546340,744,747,753,743,145230
|
|
20241025,151000,45285092574,749,757,757,746,85520
|
|
20241025,150900,45220871505,757,760,761,750,195204
|
|
20241025,150800,45073198088,760,751,760,749,130637
|
|
20241025,150700,44974673726,751,753,755,735,342458
|
|
20241025,150600,44719120955,753,761,762,748,225484
|
|
20241025,150500,44549165907,761,764,764,760,48721
|
|
20241025,150400,44512025392,764,762,764,759,73837
|
|
20241025,150300,44455816880,762,761,766,759,67325
|
|
20241025,150200,44404500723,761,764,764,756,127928
|
|
20241025,150100,44307453190,764,762,766,758,94267
|
|
20241025,150000,44235493672,760,765,767,756,152103
|
|
20241025,145900,44119627303,765,766,769,761,363398
|
|
20241025,145800,43841156474,766,758,770,756,790631
|
|
20241025,145700,43235144987,758,751,759,751,146711
|
|
20241025,145600,43124209351,751,750,753,748,40489
|
|
20241025,145500,43093837118,751,755,756,751,83941
|
|
20241025,145400,43030614695,756,757,758,754,93979
|
|
20241025,145300,42959553178,756,751,756,750,106019
|
|
20241025,145200,42879729275,752,753,755,750,118579
|
|
20241025,145100,42790559304,754,751,755,748,214487
|
|
20241025,145000,42629201836,751,742,751,742,131712
|
|
20241025,144900,42530856264,742,743,745,741,132023
|
|
20241025,144800,42432764918,743,733,745,733,212487
|
|
20241025,144700,42275906965,734,733,734,726,153109
|
|
20241025,144600,42164066346,733,733,737,725,389443
|
|
20241025,144500,41879686620,733,741,742,730,243751
|
|
20241025,144400,41700578308,743,753,753,732,485722
|
|
20241025,144300,41340993293,751,747,754,747,83937
|
|
20241025,144200,41278028373,746,749,750,745,98401
|
|
20241025,144100,41204492725,748,752,753,748,86791
|
|
20241025,144000,41139346379,753,753,754,750,94751
|
|
20241025,143900,41068047357,753,747,753,744,128014
|
|
20241025,143800,40972299044,746,744,753,744,177172
|
|
20241025,143700,40839528980,744,754,754,744,279105
|
|
20241025,143600,40630461744,754,756,756,752,68242
|
|
20241025,143500,40579064532,756,754,756,753,37287
|
|
20241025,143400,40550943615,754,753,757,753,53265
|
|
20241025,143300,40510719939,756,754,756,752,54055
|
|
20241025,143200,40469952061,755,758,758,751,144872
|
|
20241025,143100,40360764125,757,755,758,754,62138
|
|
20241025,143000,40313755563,755,761,763,751,358920
|
|
20241025,142900,40042672107,763,762,763,760,42114
|
|
20241025,142800,40010630550,762,762,763,759,51682
|
|
20241025,142700,39971351535,762,761,762,759,57916
|
|
20241025,142600,39927324739,760,763,766,759,114499
|
|
20241025,142500,39840221858,766,762,767,762,64739
|
|
20241025,142400,39790624381,762,764,767,761,81189
|
|
20241025,142300,39728624892,763,761,769,761,94150
|
|
20241025,142200,39656592522,762,761,763,760,99727
|
|
20241025,142100,39580678595,762,761,762,760,143752
|
|
20241025,142000,39471342382,762,767,767,755,403120
|
|
20241025,141900,39164465046,768,769,770,768,68619
|
|
20241025,141800,39111720644,769,768,770,767,98741
|
|
20241025,141700,39035758956,768,770,770,766,82727
|
|
20241025,141600,38972252976,770,769,770,768,455101
|
|
20241025,141500,38621863129,769,768,770,768,38532
|
|
20241025,141400,38592223316,768,769,770,768,109687
|
|
20241025,141300,38507855632,770,769,770,766,187758
|
|
20241025,141200,38363482569,769,767,769,766,38351
|
|
20241025,141100,38334034538,767,769,770,765,59689
|
|
20241025,141000,38288231950,769,766,770,765,139309
|
|
20241025,140900,38181189609,766,766,767,764,21226
|
|
20241025,140800,38164945830,766,766,769,765,120839
|
|
20241025,140700,38072184845,767,762,768,762,64423
|
|
20241025,140600,38022880856,762,763,764,761,32475
|
|
20241025,140500,37998119119,763,767,767,761,106219
|
|
20241025,140400,37916988222,767,767,769,766,118667
|
|
20241025,140300,37825906940,768,764,768,763,131935
|
|
20241025,140200,37724833422,764,765,770,761,274604
|
|
20241025,140100,37514791651,764,770,770,764,426433
|
|
20241025,140000,37186681797,770,770,770,764,968123
|
|
20241025,135900,36441477498,770,770,770,770,19710
|
|
20241025,135800,36426300798,770,770,770,770,58525
|
|
20241025,135700,36381236548,770,770,770,770,11735
|
|
20241025,135600,36372200598,770,770,770,770,44664
|
|
20241025,135500,36337809318,770,767,770,763,1050638
|
|
20241025,135400,35529193168,767,758,768,757,373381
|
|
20241025,135300,35243840468,758,757,758,756,44031
|
|
20241025,135200,35210499339,757,755,757,754,61803
|
|
20241025,135100,35163770306,755,756,756,753,62403
|
|
20241025,135000,35116730145,755,756,757,754,21133
|
|
20241025,134900,35100767697,756,756,757,753,104675
|
|
20241025,134800,35021746279,756,752,758,752,81638
|
|
20241025,134700,34960155734,752,753,756,752,62374
|
|
20241025,134600,34913156864,754,760,760,751,100199
|
|
20241025,134500,34837478002,760,760,760,755,82283
|
|
20241025,134400,34775163178,760,763,763,756,149550
|
|
20241025,134300,34661628305,763,757,765,756,217794
|
|
20241025,134200,34495775077,757,756,758,752,106756
|
|
20241025,134100,34415161962,756,757,758,754,59881
|
|
20241025,134000,34369912493,757,756,759,754,82022
|
|
20241025,133900,34307892259,755,760,760,752,173279
|
|
20241025,133800,34177005957,758,760,761,756,124109
|
|
20241025,133700,34082961691,759,762,763,759,195342
|
|
20241025,133600,33934458038,761,762,763,760,127664
|
|
20241025,133500,33837205731,761,759,763,759,101363
|
|
20241025,133400,33760032524,761,759,761,756,194630
|
|
20241025,133300,33612440251,759,765,767,755,363934
|
|
20241025,133200,33335705473,765,749,770,749,3347656
|
|
20241025,133100,30772097472,749,747,750,745,69342
|
|
20241025,133000,30720239230,747,747,747,745,44248
|
|
20241025,132900,30687236797,746,749,751,746,81165
|
|
20241025,132800,30626483568,749,751,751,748,168191
|
|
20241025,132700,30500406241,751,741,753,739,221107
|
|
20241025,132600,30334564617,738,745,745,737,202609
|
|
20241025,132500,30184566312,745,744,747,743,45006
|
|
20241025,132400,30151045972,745,744,747,743,113729
|
|
20241025,132300,30066389121,746,747,750,743,215197
|
|
20241025,132200,29905781159,747,743,749,740,322521
|
|
20241025,132100,29664994671,744,737,745,737,423726
|
|
20241025,132000,29350809885,736,737,738,735,98637
|
|
20241025,131900,29278127005,737,734,739,734,220372
|
|
20241025,131800,29115933187,734,733,735,729,79945
|
|
20241025,131700,29057452523,733,730,736,728,282940
|
|
20241025,131600,28850097847,730,729,731,727,88320
|
|
20241025,131500,28785722458,728,725,731,724,205228
|
|
20241025,131400,28636573519,726,722,726,719,376950
|
|
20241025,131300,28364369130,722,733,734,718,649567
|
|
20241025,131200,27893674658,733,737,741,733,177425
|
|
20241025,131100,27762771241,737,733,740,732,172806
|
|
20241025,131000,27635423915,734,735,737,729,367881
|
|
20241025,130900,27366214100,737,735,739,734,92447
|
|
20241025,130800,27298155629,736,739,739,734,154622
|
|
20241025,130700,27184333402,740,737,742,737,147295
|
|
20241025,130600,27075461153,737,737,739,735,104213
|
|
20241025,130500,26998648219,738,735,739,731,163569
|
|
20241025,130400,26878466966,735,735,737,733,93576
|
|
20241025,130300,26809692379,735,738,743,734,378371
|
|
20241025,130200,26530354758,738,731,738,730,130474
|
|
20241025,130100,26434726572,732,735,740,729,325484
|
|
20241025,130000,26195154286,734,728,735,727,232540
|
|
20241025,125900,26025181179,728,736,739,727,351453
|
|
20241025,125800,25767666923,737,731,739,726,499895
|
|
20241025,125700,25400498793,728,745,748,725,831457
|
|
20241025,125600,24789961239,745,752,752,743,145299
|
|
20241025,125500,24681612647,747,749,752,740,292438
|
|
20241025,125400,24463382625,750,751,754,749,285826
|
|
20241025,125300,24248505337,751,750,753,740,488104
|
|
20241025,125200,23884612970,750,753,754,744,294523
|
|
20241025,125100,23664189345,753,754,755,748,336805
|
|
20241025,125000,23410758174,753,752,758,738,560290
|
|
20241025,124900,22991201577,747,749,757,733,1216357
|
|
20241025,124800,22081685703,748,770,770,746,3432344
|
|
20241025,124700,19444234099,770,770,770,770,0
|
|
20241025,124600,19444234099,770,770,770,770,102
|
|
20241025,124500,19444155559,770,770,770,770,100
|
|
20241025,124400,19444078559,770,770,770,770,1075
|
|
20241025,124300,19443250809,770,770,770,770,115
|
|
20241025,124200,19443162259,770,770,770,770,210
|
|
20241025,124100,19443000559,770,770,770,770,0
|
|
20241025,124000,19443000559,770,770,770,770,2206
|
|
20241025,123900,19441301939,770,770,770,770,1000
|
|
20241025,123800,19440531939,770,770,770,770,10
|
|
20241025,123700,19440524239,770,770,770,770,5002
|
|
20241025,123600,19436672699,770,770,770,770,93
|
|
20241025,123500,19436601089,770,770,770,770,0
|
|
20241025,123400,19436601089,770,770,770,770,0
|
|
20241025,123300,19436601089,770,770,770,770,0
|
|
20241025,123200,19436601089,770,770,770,770,494
|
|
20241025,123100,19436220709,770,770,770,770,4450
|
|
20241025,123000,19432794209,770,770,770,770,861
|
|
20241025,122900,19432131239,770,770,770,770,117
|
|
20241025,122800,19432041149,770,770,770,770,8
|
|
20241025,122700,19432034989,770,770,770,770,2180
|
|
20241025,122600,19430356389,770,770,770,770,8283
|
|
20241025,122500,19423978479,770,770,770,770,574
|
|
20241025,122400,19423536499,770,770,770,770,0
|
|
20241025,122300,19423536499,770,770,770,770,1000
|
|
20241025,122200,19422766499,770,770,770,770,1000
|
|
20241025,122100,19421996499,770,770,770,770,17621
|
|
20241025,122000,19408428329,770,770,770,770,2854
|
|
20241025,121900,19406230749,770,770,770,770,1676
|
|
20241025,121800,19404940229,770,770,770,770,21
|
|
20241025,121700,19404924059,770,770,770,770,1149
|
|
20241025,121600,19404039329,770,770,770,770,294
|
|
20241025,121500,19403812949,770,770,770,770,100
|
|
20241025,121400,19403735949,770,770,770,770,550
|
|
20241025,121300,19403312449,770,770,770,770,0
|
|
20241025,121200,19403312449,770,770,770,770,142
|
|
20241025,121100,19403203109,770,770,770,770,12022
|
|
20241025,121000,19393946169,770,770,770,770,1591
|
|
20241025,120900,19392721099,770,770,770,770,300
|
|
20241025,120800,19392490099,770,770,770,770,626
|
|
20241025,120700,19392008079,770,770,770,770,1019
|
|
20241025,120600,19391223449,770,770,770,770,259
|
|
20241025,120500,19391024019,770,770,770,770,0
|
|
20241025,120400,19391024019,770,770,770,770,288
|
|
20241025,120300,19390802259,770,770,770,770,0
|
|
20241025,120200,19390802259,770,770,770,770,1000
|
|
20241025,120100,19390032259,770,770,770,770,56
|
|
20241025,120000,19389989139,770,770,770,770,7
|
|
20241025,115900,19389983749,770,770,770,770,499
|
|
20241025,115800,19389599519,770,770,770,770,1
|
|
20241025,115700,19389598749,770,770,770,770,75
|
|
20241025,115600,19389540999,770,770,770,770,0
|
|
20241025,115500,19389540999,770,770,770,770,2610
|
|
20241025,115400,19387531299,770,770,770,770,1001
|
|
20241025,115300,19386760529,770,770,770,770,150
|
|
20241025,115200,19386645029,770,770,770,770,0
|
|
20241025,115100,19386645029,770,770,770,770,3
|
|
20241025,115000,19386642719,770,770,770,770,1146
|
|
20241025,114900,19385760299,770,770,770,770,5
|
|
20241025,114800,19385756449,770,770,770,770,1
|
|
20241025,114700,19385755679,770,770,770,770,1566
|
|
20241025,114600,19384549859,770,770,770,770,189
|
|
20241025,114500,19384404329,770,770,770,770,80056
|
|
20241025,114400,19322761209,770,770,770,770,1674
|
|
20241025,114300,19321472229,770,770,770,770,838
|
|
20241025,114200,19320826969,770,770,770,770,140
|
|
20241025,114100,19320719169,770,770,770,770,100
|
|
20241025,114000,19320642169,770,770,770,770,123
|
|
20241025,113900,19320547459,770,770,770,770,40
|
|
20241025,113800,19320516659,770,770,770,770,206
|
|
20241025,113700,19320358039,770,770,770,770,3874
|
|
20241025,113600,19317375059,770,770,770,770,21
|
|
20241025,113500,19317358889,770,770,770,770,614
|
|
20241025,113400,19316886109,770,770,770,770,2080
|
|
20241025,113300,19315284509,770,770,770,770,100
|
|
20241025,113200,19315207509,770,770,770,770,60
|
|
20241025,113100,19315161309,770,770,770,770,68
|
|
20241025,113000,19315108949,770,770,770,770,1000
|
|
20241025,112900,19314338949,770,770,770,770,0
|
|
20241025,112800,19314338949,770,770,770,770,106
|
|
20241025,112700,19314257329,770,770,770,770,5558
|
|
20241025,112600,19309977669,770,770,770,770,6372
|
|
20241025,112500,19305071229,770,770,770,770,4677
|
|
20241025,112400,19301469939,770,770,770,770,857
|
|
20241025,112300,19300810049,770,770,770,770,0
|
|
20241025,112200,19300810049,770,770,770,770,2616
|
|
20241025,112100,19298795729,770,770,770,770,45
|
|
20241025,112000,19298761079,770,770,770,770,1793
|
|
20241025,111900,19297380469,770,770,770,770,5589
|
|
20241025,111800,19293076939,770,770,770,770,1030
|
|
20241025,111700,19292283839,770,770,770,770,1118
|
|
20241025,111600,19291422979,770,770,770,770,18418
|
|
20241025,111500,19277241119,770,770,770,770,12061
|
|
20241025,111400,19267954149,770,770,770,770,39
|
|
20241025,111300,19267924119,770,770,770,770,10680
|
|
20241025,111200,19259700519,770,770,770,770,6377
|
|
20241025,111100,19254790229,770,770,770,770,8017
|
|
20241025,111000,19248617139,770,770,770,770,4996
|
|
20241025,110900,19244770219,770,770,770,770,2039
|
|
20241025,110800,19243200189,770,770,770,770,2207
|
|
20241025,110700,19241500799,770,770,770,770,203
|
|
20241025,110600,19241344489,770,770,770,770,2000
|
|
20241025,110500,19239804489,770,770,770,770,550
|
|
20241025,110400,19239380989,770,770,770,770,2717
|
|
20241025,110300,19237288899,770,770,770,770,1243
|
|
20241025,110200,19236331789,770,770,770,770,3829
|
|
20241025,110100,19233383459,770,770,770,770,12083
|
|
20241025,110000,19224079549,770,770,770,770,13574
|
|
20241025,105900,19213627569,770,770,770,770,5379
|
|
20241025,105800,19209485739,770,770,770,770,1828
|
|
20241025,105700,19208078179,770,770,770,770,1992
|
|
20241025,105600,19206544339,770,770,770,770,55984
|
|
20241025,105500,19163436659,770,770,770,770,12022
|
|
20241025,105400,19154179719,770,770,770,770,7627
|
|
20241025,105300,19148306929,770,770,770,770,6503
|
|
20241025,105200,19143299619,770,770,770,770,10352
|
|
20241025,105100,19135328579,770,770,770,770,6550
|
|
20241025,105000,19130285079,770,770,770,770,7930
|
|
20241025,104900,19124178979,770,770,770,770,8362
|
|
20241025,104800,19117740239,770,770,770,770,89905
|
|
20241025,104700,19048513389,770,770,770,770,3431
|
|
20241025,104600,19045871519,770,770,770,770,2899
|
|
20241025,104500,19043639289,770,770,770,770,1706
|
|
20241025,104400,19042325669,770,770,770,770,19218
|
|
20241025,104300,19027527809,770,770,770,770,35290
|
|
20241025,104200,19000354509,770,770,770,770,167435
|
|
20241025,104100,18871429559,770,770,770,770,47996
|
|
20241025,104000,18834472639,770,770,770,770,30392
|
|
20241025,103900,18811070799,770,770,770,770,34182
|
|
20241025,103800,18784750659,770,770,770,770,26122
|
|
20241025,103700,18764636719,770,770,770,770,79737
|
|
20241025,103600,18703239229,770,770,770,770,103404
|
|
20241025,103500,18623618149,770,770,770,770,398232
|
|
20241025,103400,18316979509,770,770,770,770,30333
|
|
20241025,103300,18293623099,770,770,770,770,18280
|
|
20241025,103200,18279547499,770,770,770,770,5834
|
|
20241025,103100,18275055319,770,770,770,770,2624
|
|
20241025,103000,18273034839,770,770,770,770,1259
|
|
20241025,102900,18272065409,770,770,770,770,142
|
|
20241025,102800,18271956069,770,770,770,770,14429
|
|
20241025,102700,18260845739,770,770,770,770,12551
|
|
20241025,102600,18251181469,770,770,770,770,14382
|
|
20241025,102500,18240107329,770,770,770,770,5195
|
|
20241025,102400,18236107179,770,770,770,770,1998
|
|
20241025,102300,18234568719,770,770,770,770,42364
|
|
20241025,102200,18201948439,770,770,770,770,13751
|
|
20241025,102100,18191360169,770,770,770,770,16010
|
|
20241025,102000,18179032469,770,770,770,770,42562
|
|
20241025,101900,18146259729,770,770,770,770,12985
|
|
20241025,101800,18136261279,770,770,770,770,8270
|
|
20241025,101700,18129893379,770,770,770,770,10319
|
|
20241025,101600,18121947749,770,770,770,770,5042
|
|
20241025,101500,18118065409,770,770,770,770,33045
|
|
20241025,101400,18092620759,770,770,770,770,23918
|
|
20241025,101300,18074203899,770,770,770,770,17581
|
|
20241025,101200,18060666529,770,770,770,770,55250
|
|
20241025,101100,18018124029,770,770,770,770,41015
|
|
20241025,101000,17986542479,770,770,770,770,62342
|
|
20241025,100900,17938539139,770,770,770,770,83873
|
|
20241025,100800,17873956929,770,770,770,770,98144
|
|
20241025,100700,17798386049,770,770,770,770,216014
|
|
20241025,100600,17632055269,770,770,770,770,192541
|
|
20241025,100500,17483798699,770,770,770,770,377349
|
|
20241025,100400,17193239969,770,747,770,747,2636293
|
|
20241025,100300,15168347168,747,742,759,740,1050476
|
|
20241025,100200,14382418819,742,725,750,722,1442296
|
|
20241025,100100,13314156807,723,714,730,712,398952
|
|
20241025,100000,13025362367,713,728,729,710,321379
|
|
20241025,095900,12794745294,728,719,733,716,854135
|
|
20241025,095800,12174716807,720,709,723,707,243845
|
|
20241025,095700,12000235260,710,709,713,703,238313
|
|
20241025,095600,11831595993,709,723,723,706,472377
|
|
20241025,095500,11495063298,720,727,728,710,483023
|
|
20241025,095400,11147548570,726,707,728,705,812360
|
|
20241025,095300,10565096915,707,705,709,703,350512
|
|
20241025,095200,10317610447,704,690,708,690,497505
|
|
20241025,095100,9969123562,692,684,698,684,496061
|
|
20241025,095000,9625742568,685,702,706,682,809219
|
|
20241025,094900,9066700415,703,709,714,698,887036
|
|
20241025,094800,8439646378,709,726,728,709,801288
|
|
20241025,094700,7865451392,726,727,740,726,1198904
|
|
20241025,094600,6987488947,727,715,735,702,1909250
|
|
20241025,094500,5612144166,717,717,717,717,0
|
|
20241025,094400,5612144166,717,717,717,717,0
|
|
20241025,094300,5612144166,717,697,717,690,967272
|
|
20241025,094200,4935489272,698,685,700,681,1241628
|
|
20241025,094100,4075686473,685,671,685,669,712785
|
|
20241025,094000,3591954800,670,675,682,669,626104
|
|
20241025,093900,3168704915,674,662,680,660,705045
|
|
20241025,093800,2694919541,662,663,665,653,473175
|
|
20241025,093700,2382539043,656,652,663,640,906426
|
|
20241025,093600,1791286041,650,650,650,650,0
|
|
20241025,093500,1791286041,650,650,650,650,0
|
|
20241025,093400,1791286041,650,639,650,632,407898
|
|
20241025,093300,1529196645,638,634,646,632,404999
|
|
20241025,093200,1269928009,634,618,637,617,284841
|
|
20241025,093100,1090682974,617,620,624,616,33889
|
|
20241025,093000,1069663028,620,624,625,618,45505
|
|
20241025,092900,1041387555,624,624,624,620,36151
|
|
20241025,092800,1018896248,625,631,631,620,169196
|
|
20241025,092700,912912891,628,621,634,620,231515
|
|
20241025,092600,767767674,620,625,625,614,49770
|
|
20241025,092500,736929102,625,607,627,607,176847
|
|
20241025,092400,627479122,608,610,611,608,27891
|
|
20241025,092300,610482910,612,612,619,611,55046
|
|
20241025,092200,576637036,612,609,612,607,27561
|
|
20241025,092100,559872577,609,613,615,608,51853
|
|
20241025,092000,528159586,614,616,617,612,24045
|
|
20241025,091900,513411159,616,615,620,613,71984
|
|
20241025,091800,468994357,615,610,622,610,132956
|
|
20241025,091700,387126636,610,604,611,604,87469
|
|
20241025,091600,333862555,605,608,610,601,41801
|
|
20241025,091500,308527053,608,606,609,603,68410
|
|
20241025,091400,267003499,608,605,610,601,72565
|
|
20241025,091300,222975757,603,599,605,599,25232
|
|
20241025,091200,207805306,600,600,600,598,30356
|
|
20241025,091100,189591764,597,592,600,592,20467
|
|
20241025,091000,177355779,595,595,599,591,44390
|
|
20241025,090900,150829024,595,596,598,590,26238
|
|
20241025,090800,135200017,596,590,598,590,26724
|
|
20241025,090700,119294295,589,593,594,589,20694
|
|
20241025,090600,107072773,594,595,597,594,7190
|
|
20241025,090500,102783419,592,594,595,591,26639
|
|
20241025,090400,86999679,591,589,597,588,10378
|
|
20241025,090300,80842146,588,591,594,588,4728
|
|
20241025,090200,78049468,588,590,591,586,60406
|
|
20241025,090100,42514406,590,605,605,589,20315
|
|
20241025,090000,30479982,607,591,607,588,51361
|