627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,192400,147137195,223,223,223,223,350
|
|
20241014,192300,147137195,223,223,223,223,0
|
|
20241014,192200,147137195,223,223,223,223,0
|
|
20241014,192100,147137195,223,223,223,223,0
|
|
20241014,192000,147137195,223,223,223,223,0
|
|
20241014,191900,147137195,223,223,223,223,0
|
|
20241014,191800,147137195,223,223,223,223,0
|
|
20241014,191700,147137195,223,223,223,223,0
|
|
20241014,191600,147137195,223,223,223,223,0
|
|
20241014,191500,147137195,223,223,223,223,0
|
|
20241014,191400,147137195,223,223,223,223,0
|
|
20241014,191300,147137195,223,223,223,223,0
|
|
20241014,191200,147137195,223,223,223,223,0
|
|
20241014,191100,147137195,223,223,223,223,0
|
|
20241014,191000,147137195,223,223,223,223,0
|
|
20241014,190900,147137195,223,223,223,223,0
|
|
20241014,190800,147137195,223,223,223,223,0
|
|
20241014,190700,147137195,223,223,223,223,0
|
|
20241014,190600,147137195,223,223,223,223,0
|
|
20241014,190500,147137195,223,223,223,223,0
|
|
20241014,190400,147137195,223,223,223,223,0
|
|
20241014,190300,147137195,223,223,223,223,0
|
|
20241014,190200,147137195,223,223,223,223,0
|
|
20241014,190100,147137195,223,223,223,223,0
|
|
20241014,190000,147137195,223,223,223,223,0
|
|
20241014,185900,147137195,223,223,223,223,0
|
|
20241014,185800,147137195,223,223,223,223,0
|
|
20241014,185700,147137195,223,223,223,223,0
|
|
20241014,185600,147137195,223,223,223,223,0
|
|
20241014,185500,147137195,223,223,223,223,0
|
|
20241014,185400,147137195,223,223,223,223,350
|
|
20241014,185300,147137195,223,223,223,223,0
|
|
20241014,185200,147137195,223,223,223,223,0
|
|
20241014,185100,147137195,223,223,223,223,0
|
|
20241014,185000,147137195,223,223,223,223,0
|
|
20241014,184900,147137195,223,223,223,223,0
|
|
20241014,184800,147137195,223,223,223,223,0
|
|
20241014,184700,147137195,223,223,223,223,0
|
|
20241014,184600,147137195,223,223,223,223,0
|
|
20241014,184500,147137195,223,223,223,223,0
|
|
20241014,184400,147137195,223,223,223,223,0
|
|
20241014,184300,147137195,223,223,223,223,0
|
|
20241014,184200,147137195,223,223,223,223,0
|
|
20241014,184100,147137195,223,223,223,223,0
|
|
20241014,184000,147137195,223,223,223,223,0
|
|
20241014,183900,147137195,223,223,223,223,0
|
|
20241014,183800,147137195,223,223,223,223,0
|
|
20241014,183700,147137195,223,223,223,223,0
|
|
20241014,183600,147137195,223,223,223,223,0
|
|
20241014,183500,147137195,223,223,223,223,0
|
|
20241014,183400,147137195,223,223,223,223,0
|
|
20241014,183300,147137195,223,223,223,223,0
|
|
20241014,183200,147137195,223,223,223,223,0
|
|
20241014,183100,147137195,223,223,223,223,0
|
|
20241014,183000,147137195,223,223,223,223,0
|
|
20241014,182900,147137195,223,223,223,223,0
|
|
20241014,182800,147137195,223,223,223,223,0
|
|
20241014,182700,147137195,223,223,223,223,0
|
|
20241014,182600,147137195,223,223,223,223,0
|
|
20241014,182500,147137195,223,223,223,223,0
|
|
20241014,182400,147137195,223,223,223,223,350
|
|
20241014,182300,147137195,223,223,223,223,0
|
|
20241014,182200,147137195,223,223,223,223,0
|
|
20241014,182100,147137195,223,223,223,223,0
|
|
20241014,182000,147137195,223,223,223,223,0
|
|
20241014,181900,147137195,223,223,223,223,0
|
|
20241014,181800,147137195,223,223,223,223,0
|
|
20241014,181700,147137195,223,223,223,223,0
|
|
20241014,181600,147137195,223,223,223,223,0
|
|
20241014,181500,147137195,223,223,223,223,0
|
|
20241014,181400,147137195,223,223,223,223,0
|
|
20241014,181300,147137195,223,223,223,223,0
|
|
20241014,181200,147137195,223,223,223,223,0
|
|
20241014,181100,147137195,223,223,223,223,0
|
|
20241014,181000,147137195,223,223,223,223,0
|
|
20241014,180900,147137195,223,223,223,223,0
|
|
20241014,180800,147137195,223,223,223,223,0
|
|
20241014,180700,147137195,223,223,223,223,0
|
|
20241014,180600,147137195,223,223,223,223,0
|
|
20241014,180500,147137195,223,223,223,223,0
|
|
20241014,180400,147137195,223,223,223,223,0
|
|
20241014,180300,147137195,223,223,223,223,0
|
|
20241014,180200,147137195,223,223,223,223,0
|
|
20241014,180100,147137195,223,223,223,223,0
|
|
20241014,180000,147137195,223,223,223,223,0
|
|
20241014,175900,147137195,223,223,223,223,0
|
|
20241014,175800,147137195,223,223,223,223,0
|
|
20241014,175700,147137195,223,223,223,223,0
|
|
20241014,175600,147137195,223,223,223,223,0
|
|
20241014,175500,147137195,223,223,223,223,0
|
|
20241014,175400,147137195,223,223,223,223,350
|
|
20241014,175300,147137195,223,223,223,223,0
|
|
20241014,175200,147137195,223,223,223,223,0
|
|
20241014,175100,147137195,223,223,223,223,0
|
|
20241014,175000,147137195,223,223,223,223,0
|
|
20241014,174900,147137195,223,223,223,223,0
|
|
20241014,174800,147137195,223,223,223,223,0
|
|
20241014,174700,147137195,223,223,223,223,0
|
|
20241014,174600,147137195,223,223,223,223,0
|
|
20241014,174500,147137195,223,223,223,223,0
|
|
20241014,174400,147137195,223,223,223,223,0
|
|
20241014,174300,147137195,223,223,223,223,0
|
|
20241014,174200,147137195,223,223,223,223,0
|
|
20241014,174100,147137195,223,223,223,223,0
|
|
20241014,174000,147137195,223,223,223,223,0
|
|
20241014,173900,147137195,223,223,223,223,0
|
|
20241014,173800,147137195,223,223,223,223,0
|
|
20241014,173700,147137195,223,223,223,223,0
|
|
20241014,173600,147137195,223,223,223,223,0
|
|
20241014,173500,147137195,223,223,223,223,0
|
|
20241014,173400,147137195,223,223,223,223,0
|
|
20241014,173300,147137195,223,223,223,223,0
|
|
20241014,173200,147137195,223,223,223,223,0
|
|
20241014,173100,147137195,223,223,223,223,0
|
|
20241014,173000,147137195,223,223,223,223,0
|
|
20241014,172900,147137195,223,223,223,223,0
|
|
20241014,172800,147137195,223,223,223,223,0
|
|
20241014,172700,147137195,223,223,223,223,0
|
|
20241014,172600,147137195,223,223,223,223,0
|
|
20241014,172500,147137195,223,223,223,223,0
|
|
20241014,172400,147137195,223,223,223,223,350
|
|
20241014,172300,147137195,223,223,223,223,0
|
|
20241014,172200,147137195,223,223,223,223,0
|
|
20241014,172100,147137195,223,223,223,223,0
|
|
20241014,172000,147137195,223,223,223,223,0
|
|
20241014,171900,147137195,223,223,223,223,0
|
|
20241014,171800,147137195,223,223,223,223,0
|
|
20241014,171700,147137195,223,223,223,223,0
|
|
20241014,171600,147137195,223,223,223,223,0
|
|
20241014,171500,147137195,223,223,223,223,0
|
|
20241014,171400,147137195,223,223,223,223,0
|
|
20241014,171300,147137195,223,223,223,223,0
|
|
20241014,171200,147137195,223,223,223,223,0
|
|
20241014,171100,147137195,223,223,223,223,0
|
|
20241014,171000,147137195,223,223,223,223,0
|
|
20241014,170900,147137195,223,223,223,223,0
|
|
20241014,170800,147137195,223,223,223,223,0
|
|
20241014,170700,147137195,223,223,223,223,0
|
|
20241014,170600,147137195,223,223,223,223,0
|
|
20241014,170500,147137195,223,223,223,223,0
|
|
20241014,170400,147137195,223,223,223,223,0
|
|
20241014,170300,147137195,223,223,223,223,0
|
|
20241014,170200,147137195,223,223,223,223,0
|
|
20241014,170100,147137195,223,223,223,223,0
|
|
20241014,170000,147137195,223,223,223,223,0
|
|
20241014,165900,147137195,223,223,223,223,0
|
|
20241014,165800,147137195,223,223,223,223,0
|
|
20241014,165700,147137195,223,223,223,223,0
|
|
20241014,165600,147137195,223,223,223,223,0
|
|
20241014,165500,147137195,223,223,223,223,0
|
|
20241014,165400,147137195,223,223,223,223,350
|
|
20241014,165300,147137195,223,223,223,223,0
|
|
20241014,165200,147137195,223,223,223,223,0
|
|
20241014,165100,147137195,223,223,223,223,0
|
|
20241014,165000,147137195,223,223,223,223,0
|
|
20241014,164900,147137195,223,223,223,223,0
|
|
20241014,164800,147137195,223,223,223,223,0
|
|
20241014,164700,147137195,223,223,223,223,0
|
|
20241014,164600,147137195,223,223,223,223,0
|
|
20241014,164500,147137195,223,223,223,223,0
|
|
20241014,164400,147137195,223,223,223,223,0
|
|
20241014,164300,147137195,223,223,223,223,0
|
|
20241014,164200,147137195,223,223,223,223,0
|
|
20241014,164100,147137195,223,223,223,223,0
|
|
20241014,164000,147137195,223,223,223,223,0
|
|
20241014,163900,147137195,223,223,223,223,0
|
|
20241014,163800,147137195,223,223,223,223,0
|
|
20241014,163700,147137195,223,223,223,223,0
|
|
20241014,163600,147137195,223,223,223,223,0
|
|
20241014,163500,147137195,223,223,223,223,0
|
|
20241014,163400,147137195,223,223,223,223,0
|
|
20241014,163300,147137195,223,223,223,223,0
|
|
20241014,163200,147137195,223,223,223,223,0
|
|
20241014,163100,147137195,223,223,223,223,0
|
|
20241014,163000,147137195,223,223,223,223,0
|
|
20241014,162900,147137195,223,223,223,223,0
|
|
20241014,162800,147137195,223,223,223,223,0
|
|
20241014,162700,147137195,223,223,223,223,0
|
|
20241014,162600,147137195,223,223,223,223,0
|
|
20241014,162500,147137195,223,223,223,223,0
|
|
20241014,162400,147137195,223,223,223,223,350
|
|
20241014,162300,147137195,223,223,223,223,0
|
|
20241014,162200,147137195,223,223,223,223,0
|
|
20241014,162100,147137195,223,223,223,223,0
|
|
20241014,162000,147137195,223,223,223,223,0
|
|
20241014,161900,147137195,223,223,223,223,0
|
|
20241014,161800,147137195,223,223,223,223,0
|
|
20241014,161700,147137195,223,223,223,223,0
|
|
20241014,161600,147137195,223,223,223,223,0
|
|
20241014,161500,147137195,223,223,223,223,0
|
|
20241014,161400,147137195,223,223,223,223,0
|
|
20241014,161300,147137195,223,223,223,223,0
|
|
20241014,161200,147137195,223,223,223,223,0
|
|
20241014,161100,147137195,223,223,223,223,0
|
|
20241014,161000,147137195,223,223,223,223,0
|
|
20241014,160900,147137195,223,223,223,223,0
|
|
20241014,160800,147137195,223,223,223,223,0
|
|
20241014,160700,147137195,223,223,223,223,0
|
|
20241014,160600,147137195,223,223,223,223,0
|
|
20241014,160500,147137195,223,223,223,223,0
|
|
20241014,160400,147137195,223,223,223,223,0
|
|
20241014,160300,147137195,223,223,223,223,0
|
|
20241014,160200,147137195,223,223,223,223,0
|
|
20241014,160100,147137195,223,223,223,223,0
|
|
20241014,160000,147137195,223,223,223,223,0
|
|
20241014,155900,147137195,223,223,223,223,0
|
|
20241014,155800,147137195,223,223,223,223,0
|
|
20241014,155700,147137195,223,223,223,223,0
|
|
20241014,155600,147137195,223,223,223,223,0
|
|
20241014,155500,147137195,223,223,223,223,0
|
|
20241014,155400,147137195,223,223,223,223,350
|
|
20241014,155300,147137195,223,223,223,223,0
|
|
20241014,155200,147137195,223,223,223,223,0
|
|
20241014,155100,147137195,223,223,223,223,0
|
|
20241014,155000,147137195,223,223,223,223,0
|
|
20241014,154900,147137195,223,223,223,223,0
|
|
20241014,154800,147137195,223,223,223,223,0
|
|
20241014,154700,147137195,223,223,223,223,0
|
|
20241014,154600,147137195,223,223,223,223,0
|
|
20241014,154500,147137195,223,223,223,223,0
|
|
20241014,154400,147137195,223,223,223,223,0
|
|
20241014,154300,147137195,223,223,223,223,0
|
|
20241014,154200,147137195,223,223,223,223,0
|
|
20241014,154100,147137195,223,223,223,223,0
|
|
20241014,154000,147137195,223,223,223,223,0
|
|
20241014,153900,147137195,223,223,223,223,0
|
|
20241014,153800,147137195,223,223,223,223,0
|
|
20241014,153700,147137195,223,223,223,223,0
|
|
20241014,153600,147137195,223,223,223,223,0
|
|
20241014,153500,147137195,223,223,223,223,0
|
|
20241014,153400,147137195,223,223,223,223,0
|
|
20241014,153300,147137195,223,223,223,223,0
|
|
20241014,153200,147137195,223,223,223,223,0
|
|
20241014,153100,147137195,223,223,223,223,0
|
|
20241014,153000,147137195,223,223,223,223,350
|
|
20241014,152900,147059145,222,222,222,222,0
|
|
20241014,152800,147059145,222,222,222,222,0
|
|
20241014,152700,147059145,222,222,222,222,0
|
|
20241014,152600,147059145,222,222,222,222,0
|
|
20241014,152500,147059145,222,222,222,222,0
|
|
20241014,152400,147059145,222,222,222,222,0
|
|
20241014,152300,147059145,222,222,222,222,0
|
|
20241014,152200,147059145,222,222,222,222,0
|
|
20241014,152100,147059145,222,222,222,222,0
|
|
20241014,152000,147059145,222,222,222,222,0
|
|
20241014,151900,147059145,222,222,222,222,1
|
|
20241014,151800,147058923,222,222,222,222,2
|
|
20241014,151700,147058479,222,222,222,222,1892
|
|
20241014,151600,146638455,222,222,222,222,24
|
|
20241014,151500,146633127,222,222,222,221,1008
|
|
20241014,151400,146409354,222,222,222,222,500
|
|
20241014,151300,146298354,221,221,221,221,0
|
|
20241014,151200,146298354,221,221,221,221,0
|
|
20241014,151100,146298354,221,221,221,221,0
|
|
20241014,151000,146298354,221,221,221,221,1688
|
|
20241014,150900,145925306,221,221,221,221,0
|
|
20241014,150800,145925306,221,221,221,221,1117
|
|
20241014,150700,145678449,221,221,221,221,0
|
|
20241014,150600,145678449,221,221,221,221,0
|
|
20241014,150500,145678449,221,222,222,221,3500
|
|
20241014,150400,144904449,222,222,222,222,102
|
|
20241014,150300,144881805,221,221,221,221,7351
|
|
20241014,150200,143257234,221,221,221,220,61383
|
|
20241014,150100,129742970,221,221,221,221,0
|
|
20241014,150000,129742970,221,221,221,221,8408
|
|
20241014,145900,127884802,222,222,222,222,1000
|
|
20241014,145800,127662802,222,222,222,222,2
|
|
20241014,145700,127662358,221,221,221,221,6
|
|
20241014,145600,127661032,222,222,222,222,1
|
|
20241014,145500,127660810,222,222,222,222,60
|
|
20241014,145400,127647490,221,221,221,220,5007
|
|
20241014,145300,126542824,222,221,222,221,533
|
|
20241014,145200,126424871,222,222,222,222,0
|
|
20241014,145100,126424871,222,222,222,222,167
|
|
20241014,145000,126387797,222,222,222,222,1
|
|
20241014,144900,126387575,221,222,222,221,2917
|
|
20241014,144800,125742915,222,222,222,222,5
|
|
20241014,144700,125741805,222,222,222,222,55
|
|
20241014,144600,125729595,222,222,222,222,0
|
|
20241014,144500,125729595,222,223,223,222,14691
|
|
20241014,144400,122468186,223,223,223,223,0
|
|
20241014,144300,122468186,223,223,223,223,0
|
|
20241014,144200,122468186,223,223,223,223,0
|
|
20241014,144100,122468186,223,223,223,223,0
|
|
20241014,144000,122468186,223,223,223,223,0
|
|
20241014,143900,122468186,223,223,223,223,1001
|
|
20241014,143800,122244963,223,223,223,223,6
|
|
20241014,143700,122243625,222,222,222,222,40
|
|
20241014,143600,122234745,223,223,223,223,0
|
|
20241014,143500,122234745,223,223,223,223,50
|
|
20241014,143400,122223595,223,223,223,223,1905
|
|
20241014,143300,121798780,223,223,223,223,0
|
|
20241014,143200,121798780,223,223,223,223,20
|
|
20241014,143100,121794320,223,223,223,223,2
|
|
20241014,143000,121793874,223,223,223,223,10
|
|
20241014,142900,121791644,222,223,223,222,3313
|
|
20241014,142800,121053248,222,222,222,222,0
|
|
20241014,142700,121053248,222,223,223,222,2
|
|
20241014,142600,121052803,222,222,222,222,0
|
|
20241014,142500,121052803,222,223,223,222,8310
|
|
20241014,142400,119206473,223,223,223,223,411
|
|
20241014,142300,119114820,223,224,224,223,128
|
|
20241014,142200,119086248,224,224,224,224,0
|
|
20241014,142100,119086248,224,224,224,224,4
|
|
20241014,142000,119085352,224,224,224,224,4565
|
|
20241014,141900,118062792,224,224,224,224,0
|
|
20241014,141800,118062792,224,224,224,224,5509
|
|
20241014,141700,116828776,224,224,224,224,920
|
|
20241014,141600,116622696,223,223,223,223,0
|
|
20241014,141500,116622696,223,223,223,223,0
|
|
20241014,141400,116622696,223,223,223,223,0
|
|
20241014,141300,116622696,223,223,223,223,395
|
|
20241014,141200,116534611,223,223,223,223,5
|
|
20241014,141100,116533496,223,223,223,223,145
|
|
20241014,141000,116501161,224,224,224,224,95
|
|
20241014,140900,116479881,224,224,224,224,0
|
|
20241014,140800,116479881,224,224,224,224,3480
|
|
20241014,140700,115700361,224,224,224,224,0
|
|
20241014,140600,115700361,224,224,224,224,13520
|
|
20241014,140500,112671881,224,224,224,224,0
|
|
20241014,140400,112671881,224,224,224,224,0
|
|
20241014,140300,112671881,224,223,224,223,70
|
|
20241014,140200,112656206,223,223,223,223,500
|
|
20241014,140100,112544706,222,222,222,222,0
|
|
20241014,140000,112544706,222,222,222,222,0
|
|
20241014,135900,112544706,222,222,222,222,100
|
|
20241014,135800,112522506,222,222,222,222,800
|
|
20241014,135700,112344906,222,222,223,222,507
|
|
20241014,135600,112232345,222,222,222,222,600
|
|
20241014,135500,112099145,222,222,223,222,601
|
|
20241014,135400,111965722,222,222,222,222,400
|
|
20241014,135300,111876922,223,222,223,222,101
|
|
20241014,135200,111854499,223,223,223,223,9
|
|
20241014,135100,111852492,223,223,223,223,7
|
|
20241014,135000,111850931,222,222,222,222,0
|
|
20241014,134900,111850931,222,223,223,222,7
|
|
20241014,134800,111849372,223,223,223,223,1
|
|
20241014,134700,111849149,223,223,223,223,0
|
|
20241014,134600,111849149,223,223,223,223,82
|
|
20241014,134500,111830863,223,223,223,223,0
|
|
20241014,134400,111830863,223,224,224,223,345
|
|
20241014,134300,111753918,224,224,224,224,0
|
|
20241014,134200,111753918,224,224,224,224,0
|
|
20241014,134100,111753918,224,224,224,224,0
|
|
20241014,134000,111753918,224,224,224,224,0
|
|
20241014,133900,111753918,224,224,224,224,5
|
|
20241014,133800,111752798,223,223,223,223,0
|
|
20241014,133700,111752798,223,223,223,223,500
|
|
20241014,133600,111641298,224,224,224,224,0
|
|
20241014,133500,111641298,224,224,224,224,1
|
|
20241014,133400,111641074,223,223,223,223,64
|
|
20241014,133300,111626802,223,223,223,223,0
|
|
20241014,133200,111626802,223,223,223,223,0
|
|
20241014,133100,111626802,223,223,223,223,2006
|
|
20241014,133000,111179464,223,224,224,223,11
|
|
20241014,132900,111177001,224,224,224,224,11
|
|
20241014,132800,111174537,223,223,223,223,0
|
|
20241014,132700,111174537,223,223,223,223,10
|
|
20241014,132600,111172307,224,224,224,224,0
|
|
20241014,132500,111172307,224,224,224,224,0
|
|
20241014,132400,111172307,224,224,224,224,0
|
|
20241014,132300,111172307,224,224,224,223,202
|
|
20241014,132200,111127259,223,223,223,223,0
|
|
20241014,132100,111127259,223,223,223,223,4384
|
|
20241014,132000,110149627,222,222,222,222,0
|
|
20241014,131900,110149627,222,222,222,222,0
|
|
20241014,131800,110149627,222,222,222,222,0
|
|
20241014,131700,110149627,222,222,222,222,0
|
|
20241014,131600,110149627,222,222,222,222,0
|
|
20241014,131500,110149627,222,222,222,222,0
|
|
20241014,131400,110149627,222,222,222,222,0
|
|
20241014,131300,110149627,222,222,222,222,0
|
|
20241014,131200,110149627,222,222,222,222,1
|
|
20241014,131100,110149405,223,222,223,221,4773
|
|
20241014,131000,109089117,222,222,222,222,468
|
|
20241014,130900,108985221,223,223,223,223,1
|
|
20241014,130800,108984998,223,223,223,223,67
|
|
20241014,130700,108970057,223,223,223,223,5
|
|
20241014,130600,108968942,220,222,222,220,72146
|
|
20241014,130500,93047776,223,223,223,223,1404
|
|
20241014,130400,92734684,224,224,224,224,6
|
|
20241014,130300,92733340,224,224,224,224,3000
|
|
20241014,130200,92061340,224,223,224,223,77
|
|
20241014,130100,92044164,223,223,223,223,0
|
|
20241014,130000,92044164,223,223,223,223,0
|
|
20241014,125900,92044164,223,223,223,223,180
|
|
20241014,125800,92004024,223,223,223,223,2898
|
|
20241014,125700,91357770,223,223,223,223,12
|
|
20241014,125600,91355094,222,222,222,222,0
|
|
20241014,125500,91355094,222,222,222,222,0
|
|
20241014,125400,91355094,222,223,223,222,71
|
|
20241014,125300,91339317,223,223,223,223,21
|
|
20241014,125200,91334634,223,223,223,223,500
|
|
20241014,125100,91223134,223,223,223,223,510
|
|
20241014,125000,91109404,223,223,223,223,17
|
|
20241014,124900,91105613,224,224,224,224,0
|
|
20241014,124800,91105613,224,224,224,224,100
|
|
20241014,124700,91083213,224,223,224,223,701
|
|
20241014,124600,90926889,223,223,223,223,50
|
|
20241014,124500,90915739,222,222,222,222,0
|
|
20241014,124400,90915739,222,222,222,222,0
|
|
20241014,124300,90915739,222,224,224,222,60000
|
|
20241014,124200,77581156,225,225,225,225,0
|
|
20241014,124100,77581156,225,225,225,225,1828
|
|
20241014,124000,77169856,225,225,225,225,100
|
|
20241014,123900,77147356,225,225,225,225,1
|
|
20241014,123800,77147131,225,225,225,225,41
|
|
20241014,123700,77137906,224,224,224,224,1
|
|
20241014,123600,77137682,225,225,225,225,0
|
|
20241014,123500,77137682,225,225,225,225,68
|
|
20241014,123400,77122382,225,225,225,225,2
|
|
20241014,123300,77121932,225,225,225,225,0
|
|
20241014,123200,77121932,225,225,225,225,0
|
|
20241014,123100,77121932,225,225,225,225,0
|
|
20241014,123000,77121932,225,225,225,225,0
|
|
20241014,122900,77121932,225,225,225,225,0
|
|
20241014,122800,77121932,225,225,225,225,0
|
|
20241014,122700,77121932,225,225,225,225,0
|
|
20241014,122600,77121932,225,225,225,225,0
|
|
20241014,122500,77121932,225,225,225,225,13
|
|
20241014,122400,77119007,225,225,225,225,21
|
|
20241014,122300,77114282,224,224,224,224,11000
|
|
20241014,122200,74650282,224,224,224,224,0
|
|
20241014,122100,74650282,224,224,224,224,1
|
|
20241014,122000,74650058,225,225,225,225,505
|
|
20241014,121900,74536433,224,224,224,224,0
|
|
20241014,121800,74536433,224,224,224,224,0
|
|
20241014,121700,74536433,224,224,224,224,0
|
|
20241014,121600,74536433,224,224,224,224,0
|
|
20241014,121500,74536433,224,224,224,224,1
|
|
20241014,121400,74536209,225,225,225,225,5
|
|
20241014,121300,74535084,224,224,224,224,0
|
|
20241014,121200,74535084,224,225,225,224,13
|
|
20241014,121100,74532170,225,225,225,225,1
|
|
20241014,121000,74531945,225,225,225,225,1
|
|
20241014,120900,74531720,225,225,225,225,0
|
|
20241014,120800,74531720,225,225,225,225,40
|
|
20241014,120700,74522720,225,225,225,225,0
|
|
20241014,120600,74522720,225,225,225,225,2
|
|
20241014,120500,74522270,225,225,225,225,1
|
|
20241014,120400,74522045,225,225,225,225,25
|
|
20241014,120300,74516420,224,224,224,224,1
|
|
20241014,120200,74516196,225,224,225,224,2
|
|
20241014,120100,74515747,224,224,224,224,0
|
|
20241014,120000,74515747,224,224,224,224,2074
|
|
20241014,115900,74051171,224,224,224,224,126
|
|
20241014,115800,74022947,224,224,224,224,0
|
|
20241014,115700,74022947,224,224,224,224,0
|
|
20241014,115600,74022947,224,224,224,224,174
|
|
20241014,115500,73983971,224,224,224,224,1
|
|
20241014,115400,73983747,224,224,224,224,0
|
|
20241014,115300,73983747,224,224,224,224,18
|
|
20241014,115200,73979715,224,224,224,224,100
|
|
20241014,115100,73957315,224,224,224,224,0
|
|
20241014,115000,73957315,224,224,224,224,707
|
|
20241014,114900,73798947,224,224,224,224,0
|
|
20241014,114800,73798947,224,224,224,224,1
|
|
20241014,114700,73798723,224,224,224,224,1
|
|
20241014,114600,73798499,225,225,225,225,0
|
|
20241014,114500,73798499,225,225,225,225,0
|
|
20241014,114400,73798499,225,225,225,225,11
|
|
20241014,114300,73796024,225,225,225,225,0
|
|
20241014,114200,73796024,225,225,225,225,1
|
|
20241014,114100,73795799,224,224,224,224,0
|
|
20241014,114000,73795799,224,224,224,224,0
|
|
20241014,113900,73795799,224,224,224,224,0
|
|
20241014,113800,73795799,224,224,224,224,0
|
|
20241014,113700,73795799,224,224,224,224,10
|
|
20241014,113600,73793559,224,224,224,224,0
|
|
20241014,113500,73793559,224,224,224,224,0
|
|
20241014,113400,73793559,224,224,224,224,100
|
|
20241014,113300,73771159,224,225,225,224,3
|
|
20241014,113200,73770486,225,225,225,225,466
|
|
20241014,113100,73665636,225,225,225,225,16
|
|
20241014,113000,73662036,225,225,225,225,0
|
|
20241014,112900,73662036,225,225,225,225,75
|
|
20241014,112800,73645161,225,225,225,225,0
|
|
20241014,112700,73645161,225,225,225,225,200
|
|
20241014,112600,73600161,225,225,225,225,5
|
|
20241014,112500,73599036,225,225,225,225,0
|
|
20241014,112400,73599036,225,225,225,225,3
|
|
20241014,112300,73598361,224,224,224,224,5000
|
|
20241014,112200,72478361,224,224,224,224,1000
|
|
20241014,112100,72254361,224,224,224,224,0
|
|
20241014,112000,72254361,224,225,225,224,3
|
|
20241014,111900,72253688,224,224,224,224,0
|
|
20241014,111800,72253688,224,224,224,224,0
|
|
20241014,111700,72253688,224,224,224,224,0
|
|
20241014,111600,72253688,224,224,224,224,0
|
|
20241014,111500,72253688,224,224,224,224,0
|
|
20241014,111400,72253688,224,225,225,224,13
|
|
20241014,111300,72250764,225,225,225,225,300
|
|
20241014,111200,72183264,225,225,225,225,1
|
|
20241014,111100,72183039,224,224,224,224,0
|
|
20241014,111000,72183039,224,224,224,224,0
|
|
20241014,110900,72183039,224,224,224,224,500
|
|
20241014,110800,72071039,224,224,224,224,142
|
|
20241014,110700,72039231,224,225,225,224,2000
|
|
20241014,110600,71590231,226,226,226,226,0
|
|
20241014,110500,71590231,226,226,226,226,11
|
|
20241014,110400,71587745,225,225,225,225,4513
|
|
20241014,110300,70572320,226,226,226,226,1
|
|
20241014,110200,70572094,224,224,224,224,0
|
|
20241014,110100,70572094,224,224,224,224,0
|
|
20241014,110000,70572094,224,224,224,224,0
|
|
20241014,105900,70572094,224,224,224,224,15828
|
|
20241014,105800,67026622,224,224,224,224,18174
|
|
20241014,105700,62955646,224,224,224,224,9
|
|
20241014,105600,62953630,223,223,223,223,1
|
|
20241014,105500,62953407,224,224,224,224,0
|
|
20241014,105400,62953407,224,224,224,224,0
|
|
20241014,105300,62953407,224,224,224,224,5
|
|
20241014,105200,62952287,224,224,224,224,1004
|
|
20241014,105100,62727391,224,224,224,224,0
|
|
20241014,105000,62727391,224,224,224,224,6
|
|
20241014,104900,62726047,223,223,223,223,1000
|
|
20241014,104800,62503047,224,224,224,224,0
|
|
20241014,104700,62503047,224,223,224,223,302
|
|
20241014,104600,62435401,224,224,224,224,511
|
|
20241014,104500,62320937,224,224,224,224,0
|
|
20241014,104400,62320937,224,224,224,224,2
|
|
20241014,104300,62320489,223,224,224,223,105
|
|
20241014,104200,62296970,224,224,224,224,4
|
|
20241014,104100,62296074,223,223,223,223,24000
|
|
20241014,104000,56944074,224,223,224,223,2004
|
|
20241014,103900,56497178,224,224,224,224,47
|
|
20241014,103800,56486650,223,223,223,223,50
|
|
20241014,103700,56475500,223,224,224,223,5392
|
|
20241014,103600,55268082,223,223,223,223,0
|
|
20241014,103500,55268082,223,223,223,223,0
|
|
20241014,103400,55268082,223,224,224,223,1000
|
|
20241014,103300,55045071,224,224,224,224,0
|
|
20241014,103200,55045071,224,224,224,224,14
|
|
20241014,103100,55041935,224,224,224,224,193
|
|
20241014,103000,54998703,224,224,224,224,0
|
|
20241014,102900,54998703,224,224,224,224,1
|
|
20241014,102800,54998479,223,223,223,223,205
|
|
20241014,102700,54952764,223,224,224,223,15
|
|
20241014,102600,54949406,224,224,224,224,2
|
|
20241014,102500,54948958,224,224,224,224,698
|
|
20241014,102400,54792606,224,224,224,224,0
|
|
20241014,102300,54792606,224,224,224,224,17
|
|
20241014,102200,54788798,224,224,224,224,133
|
|
20241014,102100,54759006,223,224,224,223,3309
|
|
20241014,102000,54017966,224,224,224,224,337
|
|
20241014,101900,53942478,225,225,225,225,12
|
|
20241014,101800,53939778,224,224,225,224,337
|
|
20241014,101700,53864285,225,225,225,225,1
|
|
20241014,101600,53864060,225,225,225,225,1
|
|
20241014,101500,53863835,225,225,225,225,8
|
|
20241014,101400,53862035,225,224,225,224,1299
|
|
20241014,101300,53571030,224,224,224,224,1
|
|
20241014,101200,53570806,226,226,226,226,64
|
|
20241014,101100,53556342,226,226,226,226,0
|
|
20241014,101000,53556342,226,224,226,224,6835
|
|
20241014,100900,52020367,223,223,223,223,0
|
|
20241014,100800,52020367,223,223,224,223,8894
|
|
20241014,100700,50037004,224,224,224,224,155
|
|
20241014,100600,50002284,224,224,224,224,1127
|
|
20241014,100500,49749836,224,224,224,224,1086
|
|
20241014,100400,49506572,224,224,224,224,3
|
|
20241014,100300,49505900,224,225,225,224,138
|
|
20241014,100200,49474976,225,225,225,225,0
|
|
20241014,100100,49474976,225,225,225,225,33
|
|
20241014,100000,49467551,225,225,225,225,13
|
|
20241014,095900,49464626,225,225,225,225,24
|
|
20241014,095800,49459226,225,224,225,224,7028
|
|
20241014,095700,47881731,224,223,224,223,1894
|
|
20241014,095600,47459196,225,225,225,225,0
|
|
20241014,095500,47459196,225,225,225,225,138
|
|
20241014,095400,47428146,225,223,225,223,4013
|
|
20241014,095300,46533221,225,222,225,222,11634
|
|
20241014,095200,43929021,223,224,224,223,301
|
|
20241014,095100,43861635,222,224,224,222,12990
|
|
20241014,095000,40964846,223,224,224,223,22929
|
|
20241014,094900,35849119,224,224,224,224,1128
|
|
20241014,094800,35596447,223,224,224,223,1959
|
|
20241014,094700,35159582,224,226,226,223,84428
|
|
20241014,094600,16213137,228,228,228,228,125
|
|
20241014,094500,16184637,228,227,228,227,95
|
|
20241014,094400,16162982,228,226,228,226,647
|
|
20241014,094300,16016467,228,228,228,228,18
|
|
20241014,094200,16012363,227,227,227,227,7
|
|
20241014,094100,16010774,226,226,226,226,0
|
|
20241014,094000,16010774,226,227,228,226,1002
|
|
20241014,093900,15782380,226,227,227,226,3
|
|
20241014,093800,15781701,227,227,227,227,1
|
|
20241014,093700,15781474,227,227,227,227,244
|
|
20241014,093600,15726086,227,228,228,227,8
|
|
20241014,093500,15724263,228,227,228,226,795
|
|
20241014,093400,15544228,227,227,227,227,125
|
|
20241014,093300,15515853,227,226,227,226,2
|
|
20241014,093200,15515400,226,227,227,226,2
|
|
20241014,093100,15514947,227,226,227,226,148
|
|
20241014,093000,15481390,226,227,227,226,43
|
|
20241014,092900,15471670,225,227,227,225,600
|
|
20241014,092800,15336447,228,225,228,225,4956
|
|
20241014,092700,14216670,226,226,226,226,250
|
|
20241014,092600,14160170,224,224,224,224,159
|
|
20241014,092500,14124554,224,225,225,224,663
|
|
20241014,092400,13975592,225,225,225,225,3990
|
|
20241014,092300,13077842,225,224,225,224,3413
|
|
20241014,092200,12310417,225,225,225,225,14
|
|
20241014,092100,12307267,225,225,225,225,5227
|
|
20241014,092000,11131192,226,225,226,224,5424
|
|
20241014,091900,9909332,225,226,226,225,10744
|
|
20241014,091800,7491920,226,226,226,225,916
|
|
20241014,091700,7285804,225,226,226,225,11
|
|
20241014,091600,7283319,226,226,226,226,3
|
|
20241014,091500,7282641,226,227,227,226,12295
|
|
20241014,091400,4503181,227,227,227,227,681
|
|
20241014,091300,4348594,227,227,227,227,0
|
|
20241014,091200,4348594,227,227,227,227,57
|
|
20241014,091100,4335655,227,228,228,227,15
|
|
20241014,091000,4332245,228,229,229,227,3382
|
|
20241014,090900,3557773,229,229,231,229,8074
|
|
20241014,090800,1702193,229,228,229,228,910
|
|
20241014,090700,1493958,227,228,228,227,138
|
|
20241014,090600,1462495,228,227,228,227,1482
|
|
20241014,090500,1125668,227,227,227,227,14
|
|
20241014,090400,1122490,227,226,227,226,2
|
|
20241014,090300,1122037,227,227,227,227,152
|
|
20241014,090200,1087533,227,227,227,227,21
|
|
20241014,090100,1082766,226,226,226,226,0
|
|
20241014,090000,1082766,226,226,226,226,4791
|