658 lines
28 KiB
CSV
658 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,195500,153419505,617,617,617,617,4672
|
|
20241014,195400,153419505,617,617,617,617,0
|
|
20241014,195300,153419505,617,617,617,617,0
|
|
20241014,195200,153419505,617,617,617,617,0
|
|
20241014,195100,153419505,617,617,617,617,0
|
|
20241014,195000,153419505,617,617,617,617,0
|
|
20241014,194900,153419505,617,617,617,617,0
|
|
20241014,194800,153419505,617,617,617,617,0
|
|
20241014,194700,153419505,617,617,617,617,0
|
|
20241014,194600,153419505,617,617,617,617,0
|
|
20241014,194500,153419505,617,617,617,617,0
|
|
20241014,194400,153419505,617,617,617,617,0
|
|
20241014,194300,153419505,617,617,617,617,0
|
|
20241014,194200,153419505,617,617,617,617,0
|
|
20241014,194100,153419505,617,617,617,617,0
|
|
20241014,194000,153419505,617,617,617,617,0
|
|
20241014,193900,153419505,617,617,617,617,0
|
|
20241014,193800,153419505,617,617,617,617,0
|
|
20241014,193700,153419505,617,617,617,617,0
|
|
20241014,193600,153419505,617,617,617,617,0
|
|
20241014,193500,153419505,617,617,617,617,0
|
|
20241014,193400,153419505,617,617,617,617,0
|
|
20241014,193300,153419505,617,617,617,617,0
|
|
20241014,193200,153419505,617,617,617,617,0
|
|
20241014,193100,153419505,617,617,617,617,0
|
|
20241014,193000,153419505,617,617,617,617,0
|
|
20241014,192900,153419505,617,617,617,617,0
|
|
20241014,192800,153419505,617,617,617,617,0
|
|
20241014,192700,153419505,617,617,617,617,0
|
|
20241014,192600,153419505,617,617,617,617,0
|
|
20241014,192500,153419505,617,617,617,617,4672
|
|
20241014,192400,153419505,617,617,617,617,0
|
|
20241014,192300,153419505,617,617,617,617,0
|
|
20241014,192200,153419505,617,617,617,617,0
|
|
20241014,192100,153419505,617,617,617,617,0
|
|
20241014,192000,153419505,617,617,617,617,0
|
|
20241014,191900,153419505,617,617,617,617,0
|
|
20241014,191800,153419505,617,617,617,617,0
|
|
20241014,191700,153419505,617,617,617,617,0
|
|
20241014,191600,153419505,617,617,617,617,0
|
|
20241014,191500,153419505,617,617,617,617,0
|
|
20241014,191400,153419505,617,617,617,617,0
|
|
20241014,191300,153419505,617,617,617,617,0
|
|
20241014,191200,153419505,617,617,617,617,0
|
|
20241014,191100,153419505,617,617,617,617,0
|
|
20241014,191000,153419505,617,617,617,617,0
|
|
20241014,190900,153419505,617,617,617,617,0
|
|
20241014,190800,153419505,617,617,617,617,0
|
|
20241014,190700,153419505,617,617,617,617,0
|
|
20241014,190600,153419505,617,617,617,617,0
|
|
20241014,190500,153419505,617,617,617,617,0
|
|
20241014,190400,153419505,617,617,617,617,0
|
|
20241014,190300,153419505,617,617,617,617,0
|
|
20241014,190200,153419505,617,617,617,617,0
|
|
20241014,190100,153419505,617,617,617,617,0
|
|
20241014,190000,153419505,617,617,617,617,0
|
|
20241014,185900,153419505,617,617,617,617,0
|
|
20241014,185800,153419505,617,617,617,617,0
|
|
20241014,185700,153419505,617,617,617,617,0
|
|
20241014,185600,153419505,617,617,617,617,0
|
|
20241014,185500,153419505,617,617,617,617,4672
|
|
20241014,185400,153419505,617,617,617,617,0
|
|
20241014,185300,153419505,617,617,617,617,0
|
|
20241014,185200,153419505,617,617,617,617,0
|
|
20241014,185100,153419505,617,617,617,617,0
|
|
20241014,185000,153419505,617,617,617,617,0
|
|
20241014,184900,153419505,617,617,617,617,0
|
|
20241014,184800,153419505,617,617,617,617,0
|
|
20241014,184700,153419505,617,617,617,617,0
|
|
20241014,184600,153419505,617,617,617,617,0
|
|
20241014,184500,153419505,617,617,617,617,0
|
|
20241014,184400,153419505,617,617,617,617,0
|
|
20241014,184300,153419505,617,617,617,617,0
|
|
20241014,184200,153419505,617,617,617,617,0
|
|
20241014,184100,153419505,617,617,617,617,0
|
|
20241014,184000,153419505,617,617,617,617,0
|
|
20241014,183900,153419505,617,617,617,617,0
|
|
20241014,183800,153419505,617,617,617,617,0
|
|
20241014,183700,153419505,617,617,617,617,0
|
|
20241014,183600,153419505,617,617,617,617,0
|
|
20241014,183500,153419505,617,617,617,617,0
|
|
20241014,183400,153419505,617,617,617,617,0
|
|
20241014,183300,153419505,617,617,617,617,0
|
|
20241014,183200,153419505,617,617,617,617,0
|
|
20241014,183100,153419505,617,617,617,617,0
|
|
20241014,183000,153419505,617,617,617,617,0
|
|
20241014,182900,153419505,617,617,617,617,0
|
|
20241014,182800,153419505,617,617,617,617,0
|
|
20241014,182700,153419505,617,617,617,617,0
|
|
20241014,182600,153419505,617,617,617,617,0
|
|
20241014,182500,153419505,617,617,617,617,4672
|
|
20241014,182400,153419505,617,617,617,617,0
|
|
20241014,182300,153419505,617,617,617,617,0
|
|
20241014,182200,153419505,617,617,617,617,0
|
|
20241014,182100,153419505,617,617,617,617,0
|
|
20241014,182000,153419505,617,617,617,617,0
|
|
20241014,181900,153419505,617,617,617,617,0
|
|
20241014,181800,153419505,617,617,617,617,0
|
|
20241014,181700,153419505,617,617,617,617,0
|
|
20241014,181600,153419505,617,617,617,617,0
|
|
20241014,181500,153419505,617,617,617,617,0
|
|
20241014,181400,153419505,617,617,617,617,0
|
|
20241014,181300,153419505,617,617,617,617,0
|
|
20241014,181200,153419505,617,617,617,617,0
|
|
20241014,181100,153419505,617,617,617,617,0
|
|
20241014,181000,153419505,617,617,617,617,0
|
|
20241014,180900,153419505,617,617,617,617,0
|
|
20241014,180800,153419505,617,617,617,617,0
|
|
20241014,180700,153419505,617,617,617,617,0
|
|
20241014,180600,153419505,617,617,617,617,0
|
|
20241014,180500,153419505,617,617,617,617,0
|
|
20241014,180400,153419505,617,617,617,617,0
|
|
20241014,180300,153419505,617,617,617,617,0
|
|
20241014,180200,153419505,617,617,617,617,0
|
|
20241014,180100,153419505,617,617,617,617,0
|
|
20241014,180000,153419505,617,617,617,617,0
|
|
20241014,175900,153419505,617,617,617,617,0
|
|
20241014,175800,153419505,617,617,617,617,0
|
|
20241014,175700,153419505,617,617,617,617,0
|
|
20241014,175600,153419505,617,617,617,617,0
|
|
20241014,175500,153419505,617,617,617,617,4672
|
|
20241014,175400,153419505,617,617,617,617,0
|
|
20241014,175300,153419505,617,617,617,617,0
|
|
20241014,175200,153419505,617,617,617,617,0
|
|
20241014,175100,153419505,617,617,617,617,0
|
|
20241014,175000,153419505,617,617,617,617,0
|
|
20241014,174900,153419505,617,617,617,617,0
|
|
20241014,174800,153419505,617,617,617,617,0
|
|
20241014,174700,153419505,617,617,617,617,0
|
|
20241014,174600,153419505,617,617,617,617,0
|
|
20241014,174500,153419505,617,617,617,617,0
|
|
20241014,174400,153419505,617,617,617,617,0
|
|
20241014,174300,153419505,617,617,617,617,0
|
|
20241014,174200,153419505,617,617,617,617,0
|
|
20241014,174100,153419505,617,617,617,617,0
|
|
20241014,174000,153419505,617,617,617,617,0
|
|
20241014,173900,153419505,617,617,617,617,0
|
|
20241014,173800,153419505,617,617,617,617,0
|
|
20241014,173700,153419505,617,617,617,617,0
|
|
20241014,173600,153419505,617,617,617,617,0
|
|
20241014,173500,153419505,617,617,617,617,0
|
|
20241014,173400,153419505,617,617,617,617,0
|
|
20241014,173300,153419505,617,617,617,617,0
|
|
20241014,173200,153419505,617,617,617,617,0
|
|
20241014,173100,153419505,617,617,617,617,0
|
|
20241014,173000,153419505,617,617,617,617,0
|
|
20241014,172900,153419505,617,617,617,617,0
|
|
20241014,172800,153419505,617,617,617,617,0
|
|
20241014,172700,153419505,617,617,617,617,0
|
|
20241014,172600,153419505,617,617,617,617,0
|
|
20241014,172500,153419505,617,617,617,617,4672
|
|
20241014,172400,153419505,617,617,617,617,0
|
|
20241014,172300,153419505,617,617,617,617,0
|
|
20241014,172200,153419505,617,617,617,617,0
|
|
20241014,172100,153419505,617,617,617,617,0
|
|
20241014,172000,153419505,617,617,617,617,0
|
|
20241014,171900,153419505,617,617,617,617,0
|
|
20241014,171800,153419505,617,617,617,617,0
|
|
20241014,171700,153419505,617,617,617,617,0
|
|
20241014,171600,153419505,617,617,617,617,0
|
|
20241014,171500,153419505,617,617,617,617,0
|
|
20241014,171400,153419505,617,617,617,617,0
|
|
20241014,171300,153419505,617,617,617,617,0
|
|
20241014,171200,153419505,617,617,617,617,0
|
|
20241014,171100,153419505,617,617,617,617,0
|
|
20241014,171000,153419505,617,617,617,617,0
|
|
20241014,170900,153419505,617,617,617,617,0
|
|
20241014,170800,153419505,617,617,617,617,0
|
|
20241014,170700,153419505,617,617,617,617,0
|
|
20241014,170600,153419505,617,617,617,617,0
|
|
20241014,170500,153419505,617,617,617,617,0
|
|
20241014,170400,153419505,617,617,617,617,0
|
|
20241014,170300,153419505,617,617,617,617,0
|
|
20241014,170200,153419505,617,617,617,617,0
|
|
20241014,170100,153419505,617,617,617,617,0
|
|
20241014,170000,153419505,617,617,617,617,0
|
|
20241014,165900,153419505,617,617,617,617,0
|
|
20241014,165800,153419505,617,617,617,617,0
|
|
20241014,165700,153419505,617,617,617,617,0
|
|
20241014,165600,153419505,617,617,617,617,0
|
|
20241014,165500,153419505,617,617,617,617,4672
|
|
20241014,165400,153419505,617,617,617,617,0
|
|
20241014,165300,153419505,617,617,617,617,0
|
|
20241014,165200,153419505,617,617,617,617,0
|
|
20241014,165100,153419505,617,617,617,617,0
|
|
20241014,165000,153419505,617,617,617,617,0
|
|
20241014,164900,153419505,617,617,617,617,0
|
|
20241014,164800,153419505,617,617,617,617,0
|
|
20241014,164700,153419505,617,617,617,617,0
|
|
20241014,164600,153419505,617,617,617,617,0
|
|
20241014,164500,153419505,617,617,617,617,0
|
|
20241014,164400,153419505,617,617,617,617,0
|
|
20241014,164300,153419505,617,617,617,617,0
|
|
20241014,164200,153419505,617,617,617,617,0
|
|
20241014,164100,153419505,617,617,617,617,0
|
|
20241014,164000,153419505,617,617,617,617,0
|
|
20241014,163900,153419505,617,617,617,617,0
|
|
20241014,163800,153419505,617,617,617,617,0
|
|
20241014,163700,153419505,617,617,617,617,0
|
|
20241014,163600,153419505,617,617,617,617,0
|
|
20241014,163500,153419505,617,617,617,617,0
|
|
20241014,163400,153419505,617,617,617,617,0
|
|
20241014,163300,153419505,617,617,617,617,0
|
|
20241014,163200,153419505,617,617,617,617,0
|
|
20241014,163100,153419505,617,617,617,617,0
|
|
20241014,163000,153419505,617,617,617,617,0
|
|
20241014,162900,153419505,617,617,617,617,0
|
|
20241014,162800,153419505,617,617,617,617,0
|
|
20241014,162700,153419505,617,617,617,617,0
|
|
20241014,162600,153419505,617,617,617,617,0
|
|
20241014,162500,153419505,617,617,617,617,4672
|
|
20241014,162400,153419505,617,617,617,617,0
|
|
20241014,162300,153419505,617,617,617,617,0
|
|
20241014,162200,153419505,617,617,617,617,0
|
|
20241014,162100,153419505,617,617,617,617,0
|
|
20241014,162000,153419505,617,617,617,617,0
|
|
20241014,161900,153419505,617,617,617,617,0
|
|
20241014,161800,153419505,617,617,617,617,0
|
|
20241014,161700,153419505,617,617,617,617,0
|
|
20241014,161600,153419505,617,617,617,617,0
|
|
20241014,161500,153419505,617,617,617,617,0
|
|
20241014,161400,153419505,617,617,617,617,0
|
|
20241014,161300,153419505,617,617,617,617,0
|
|
20241014,161200,153419505,617,617,617,617,0
|
|
20241014,161100,153419505,617,617,617,617,0
|
|
20241014,161000,153419505,617,617,617,617,0
|
|
20241014,160900,153419505,617,617,617,617,0
|
|
20241014,160800,153419505,617,617,617,617,0
|
|
20241014,160700,153419505,617,617,617,617,0
|
|
20241014,160600,153419505,617,617,617,617,0
|
|
20241014,160500,153419505,617,617,617,617,0
|
|
20241014,160400,153419505,617,617,617,617,0
|
|
20241014,160300,153419505,617,617,617,617,0
|
|
20241014,160200,153419505,617,617,617,617,0
|
|
20241014,160100,153419505,617,617,617,617,0
|
|
20241014,160000,153419505,617,617,617,617,0
|
|
20241014,155900,153419505,617,617,617,617,0
|
|
20241014,155800,153419505,617,617,617,617,0
|
|
20241014,155700,153419505,617,617,617,617,0
|
|
20241014,155600,153419505,617,617,617,617,0
|
|
20241014,155500,153419505,617,617,617,617,4672
|
|
20241014,155400,153419505,617,617,617,617,0
|
|
20241014,155300,153419505,617,617,617,617,0
|
|
20241014,155200,153419505,617,617,617,617,0
|
|
20241014,155100,153419505,617,617,617,617,0
|
|
20241014,155000,153419505,617,617,617,617,0
|
|
20241014,154900,153419505,617,617,617,617,0
|
|
20241014,154800,153419505,617,617,617,617,0
|
|
20241014,154700,153419505,617,617,617,617,0
|
|
20241014,154600,153419505,617,617,617,617,0
|
|
20241014,154500,153419505,617,617,617,617,0
|
|
20241014,154400,153419505,617,617,617,617,0
|
|
20241014,154300,153419505,617,617,617,617,0
|
|
20241014,154200,153419505,617,617,617,617,0
|
|
20241014,154100,153419505,617,617,617,617,0
|
|
20241014,154000,153419505,617,617,617,617,0
|
|
20241014,153900,153419505,617,617,617,617,0
|
|
20241014,153800,153419505,617,617,617,617,0
|
|
20241014,153700,153419505,617,617,617,617,0
|
|
20241014,153600,153419505,617,617,617,617,0
|
|
20241014,153500,153419505,617,617,617,617,0
|
|
20241014,153400,153419505,617,617,617,617,0
|
|
20241014,153300,153419505,617,617,617,617,0
|
|
20241014,153200,153419505,617,617,617,617,0
|
|
20241014,153100,153419505,617,617,617,617,0
|
|
20241014,153000,153419505,617,617,617,617,4672
|
|
20241014,152900,150536881,612,612,612,612,0
|
|
20241014,152800,150536881,612,612,612,612,0
|
|
20241014,152700,150536881,612,612,612,612,0
|
|
20241014,152600,150536881,612,612,612,612,0
|
|
20241014,152500,150536881,612,612,612,612,0
|
|
20241014,152400,150536881,612,612,612,612,0
|
|
20241014,152300,150536881,612,612,612,612,0
|
|
20241014,152200,150536881,612,612,612,612,0
|
|
20241014,152100,150536881,612,612,612,612,0
|
|
20241014,152000,150536881,612,612,612,612,0
|
|
20241014,151900,150536881,612,612,612,612,0
|
|
20241014,151800,150536881,612,612,612,612,0
|
|
20241014,151700,150536881,612,612,612,612,0
|
|
20241014,151600,150536881,612,612,612,612,0
|
|
20241014,151500,150536881,612,612,612,612,0
|
|
20241014,151400,150536881,612,612,612,612,0
|
|
20241014,151300,150536881,612,612,612,612,0
|
|
20241014,151200,150536881,612,612,612,612,0
|
|
20241014,151100,150536881,612,612,612,612,0
|
|
20241014,151000,150536881,612,612,612,612,0
|
|
20241014,150900,150536881,612,610,612,610,4
|
|
20241014,150800,150534439,614,614,614,614,0
|
|
20241014,150700,150534439,614,614,614,614,0
|
|
20241014,150600,150534439,614,614,614,614,0
|
|
20241014,150500,150534439,614,611,614,611,11
|
|
20241014,150400,150527715,611,611,611,611,300
|
|
20241014,150300,150344415,611,611,611,611,1000
|
|
20241014,150200,149733415,611,611,611,611,699
|
|
20241014,150100,149306326,611,611,611,610,2895
|
|
20241014,150000,147538981,611,611,611,611,1
|
|
20241014,145900,147538370,608,608,608,608,0
|
|
20241014,145800,147538370,608,608,608,608,332
|
|
20241014,145700,147336514,608,608,608,608,0
|
|
20241014,145600,147336514,608,608,608,608,10
|
|
20241014,145500,147330434,608,608,608,608,0
|
|
20241014,145400,147330434,608,608,608,608,1
|
|
20241014,145300,147329826,605,605,605,605,0
|
|
20241014,145200,147329826,605,605,605,605,0
|
|
20241014,145100,147329826,605,605,605,605,833
|
|
20241014,145000,146825861,605,605,605,605,0
|
|
20241014,144900,146825861,605,605,605,605,0
|
|
20241014,144800,146825861,605,607,607,600,1153
|
|
20241014,144700,146134049,601,608,609,601,348
|
|
20241014,144600,145924880,601,601,601,601,326
|
|
20241014,144500,145728954,601,602,602,600,1299
|
|
20241014,144400,144948100,603,608,608,603,629
|
|
20241014,144300,144568031,609,609,609,609,20
|
|
20241014,144200,144555851,611,611,611,611,0
|
|
20241014,144100,144555851,611,611,611,611,0
|
|
20241014,144000,144555851,611,611,611,611,0
|
|
20241014,143900,144555851,611,611,611,611,0
|
|
20241014,143800,144555851,611,611,611,611,0
|
|
20241014,143700,144555851,611,611,611,611,0
|
|
20241014,143600,144555851,611,611,611,611,186
|
|
20241014,143500,144442205,611,611,611,611,0
|
|
20241014,143400,144442205,611,611,611,611,0
|
|
20241014,143300,144442205,611,611,611,611,0
|
|
20241014,143200,144442205,611,611,611,611,0
|
|
20241014,143100,144442205,611,611,611,611,0
|
|
20241014,143000,144442205,611,611,611,611,0
|
|
20241014,142900,144442205,611,611,611,611,0
|
|
20241014,142800,144442205,611,611,611,611,0
|
|
20241014,142700,144442205,611,611,611,611,0
|
|
20241014,142600,144442205,611,611,611,611,0
|
|
20241014,142500,144442205,611,611,611,611,0
|
|
20241014,142400,144442205,611,611,611,611,0
|
|
20241014,142300,144442205,611,611,611,611,30
|
|
20241014,142200,144423875,611,611,611,611,0
|
|
20241014,142100,144423875,611,611,611,611,500
|
|
20241014,142000,144118375,611,611,611,611,0
|
|
20241014,141900,144118375,611,611,611,611,0
|
|
20241014,141800,144118375,611,611,611,611,1
|
|
20241014,141700,144117764,611,611,611,611,457
|
|
20241014,141600,143838537,611,611,611,611,0
|
|
20241014,141500,143838537,611,611,611,611,0
|
|
20241014,141400,143838537,611,611,611,611,0
|
|
20241014,141300,143838537,611,619,619,611,1102
|
|
20241014,141200,143164557,620,620,620,620,300
|
|
20241014,141100,142978557,620,620,620,620,0
|
|
20241014,141000,142978557,620,619,620,619,3872
|
|
20241014,140900,140577920,612,613,613,612,877
|
|
20241014,140800,140040450,612,612,612,612,0
|
|
20241014,140700,140040450,612,612,612,612,10
|
|
20241014,140600,140034330,620,620,620,620,322
|
|
20241014,140500,139834690,621,621,621,621,0
|
|
20241014,140400,139834690,621,620,621,620,555
|
|
20241014,140300,139490422,620,615,620,615,3234
|
|
20241014,140200,137501507,615,615,615,615,0
|
|
20241014,140100,137501507,615,620,620,615,4719
|
|
20241014,140000,134597784,620,620,620,620,0
|
|
20241014,135900,134597784,620,620,620,620,0
|
|
20241014,135800,134597784,620,620,620,620,1200
|
|
20241014,135700,133853784,620,620,620,620,0
|
|
20241014,135600,133853784,620,620,620,620,1000
|
|
20241014,135500,133233784,620,620,620,620,1000
|
|
20241014,135400,132613784,620,620,620,620,0
|
|
20241014,135300,132613784,620,620,620,620,1
|
|
20241014,135200,132613164,620,620,620,620,29
|
|
20241014,135100,132595184,620,617,621,617,13185
|
|
20241014,135000,124426648,616,616,616,616,0
|
|
20241014,134900,124426648,616,613,616,613,5104
|
|
20241014,134800,121287801,611,611,611,611,2
|
|
20241014,134700,121286579,611,611,611,611,0
|
|
20241014,134600,121286579,611,611,611,611,581
|
|
20241014,134500,120931588,613,613,613,613,0
|
|
20241014,134400,120931588,613,609,613,609,7503
|
|
20241014,134300,116346862,610,609,610,609,3940
|
|
20241014,134200,113946688,609,609,609,609,2000
|
|
20241014,134100,112728688,609,609,609,609,1000
|
|
20241014,134000,112119688,609,608,609,608,3000
|
|
20241014,133900,110293200,609,609,609,609,0
|
|
20241014,133800,110293200,609,609,609,609,0
|
|
20241014,133700,110293200,609,609,609,609,0
|
|
20241014,133600,110293200,609,609,609,609,0
|
|
20241014,133500,110293200,609,609,609,609,0
|
|
20241014,133400,110293200,609,609,609,609,0
|
|
20241014,133300,110293200,609,609,609,609,0
|
|
20241014,133200,110293200,609,609,609,609,0
|
|
20241014,133100,110293200,609,609,609,609,0
|
|
20241014,133000,110293200,609,609,609,609,0
|
|
20241014,132900,110293200,609,609,609,609,0
|
|
20241014,132800,110293200,609,609,609,609,0
|
|
20241014,132700,110293200,609,609,609,609,0
|
|
20241014,132600,110293200,609,609,609,609,0
|
|
20241014,132500,110293200,609,609,609,609,0
|
|
20241014,132400,110293200,609,609,609,609,0
|
|
20241014,132300,110293200,609,609,609,609,0
|
|
20241014,132200,110293200,609,609,609,609,0
|
|
20241014,132100,110293200,609,607,609,607,2000
|
|
20241014,132000,109076224,609,609,609,609,0
|
|
20241014,131900,109076224,609,609,609,609,0
|
|
20241014,131800,109076224,609,609,609,609,0
|
|
20241014,131700,109076224,609,609,609,609,0
|
|
20241014,131600,109076224,609,609,609,609,0
|
|
20241014,131500,109076224,609,606,609,606,2170
|
|
20241014,131400,107756415,606,604,607,604,2221
|
|
20241014,131300,106412874,604,604,604,604,1
|
|
20241014,131200,106412270,605,605,605,605,0
|
|
20241014,131100,106412270,605,605,605,605,0
|
|
20241014,131000,106412270,605,605,605,605,0
|
|
20241014,130900,106412270,605,605,605,605,0
|
|
20241014,130800,106412270,605,605,605,605,0
|
|
20241014,130700,106412270,605,605,605,605,0
|
|
20241014,130600,106412270,605,605,605,605,0
|
|
20241014,130500,106412270,605,605,605,605,0
|
|
20241014,130400,106412270,605,605,605,605,0
|
|
20241014,130300,106412270,605,605,605,605,0
|
|
20241014,130200,106412270,605,605,605,605,0
|
|
20241014,130100,106412270,605,605,605,605,0
|
|
20241014,130000,106412270,605,605,605,605,0
|
|
20241014,125900,106412270,605,605,605,605,0
|
|
20241014,125800,106412270,605,605,605,605,0
|
|
20241014,125700,106412270,605,605,605,605,0
|
|
20241014,125600,106412270,605,605,605,605,2
|
|
20241014,125500,106411060,605,605,605,605,0
|
|
20241014,125400,106411060,605,605,605,605,20
|
|
20241014,125300,106398960,605,605,605,605,0
|
|
20241014,125200,106398960,605,605,605,605,0
|
|
20241014,125100,106398960,605,605,605,605,0
|
|
20241014,125000,106398960,605,605,605,605,0
|
|
20241014,124900,106398960,605,605,605,605,0
|
|
20241014,124800,106398960,605,605,605,605,0
|
|
20241014,124700,106398960,605,605,605,605,0
|
|
20241014,124600,106398960,605,605,605,605,0
|
|
20241014,124500,106398960,605,605,605,605,0
|
|
20241014,124400,106398960,605,605,605,605,0
|
|
20241014,124300,106398960,605,605,605,605,0
|
|
20241014,124200,106398960,605,605,605,605,0
|
|
20241014,124100,106398960,605,605,605,605,540
|
|
20241014,124000,106072260,605,605,605,605,0
|
|
20241014,123900,106072260,605,605,605,605,0
|
|
20241014,123800,106072260,605,605,605,605,0
|
|
20241014,123700,106072260,605,605,605,605,1
|
|
20241014,123600,106071655,603,603,603,603,0
|
|
20241014,123500,106071655,603,603,603,603,0
|
|
20241014,123400,106071655,603,603,603,603,1
|
|
20241014,123300,106071052,601,601,601,601,0
|
|
20241014,123200,106071052,601,601,601,601,0
|
|
20241014,123100,106071052,601,601,601,601,0
|
|
20241014,123000,106071052,601,601,601,601,0
|
|
20241014,122900,106071052,601,601,601,601,3000
|
|
20241014,122800,104268052,602,602,602,602,0
|
|
20241014,122700,104268052,602,602,602,602,0
|
|
20241014,122600,104268052,602,602,602,602,0
|
|
20241014,122500,104268052,602,602,602,602,0
|
|
20241014,122400,104268052,602,602,602,602,0
|
|
20241014,122300,104268052,602,602,602,602,0
|
|
20241014,122200,104268052,602,602,602,602,0
|
|
20241014,122100,104268052,602,602,602,602,5
|
|
20241014,122000,104265042,602,602,602,602,0
|
|
20241014,121900,104265042,602,602,602,602,195
|
|
20241014,121800,104147652,602,602,602,602,0
|
|
20241014,121700,104147652,602,602,602,602,172
|
|
20241014,121600,104044108,599,599,599,599,143
|
|
20241014,121500,103958451,598,601,601,598,1590
|
|
20241014,121400,103005373,605,605,605,605,0
|
|
20241014,121300,103005373,605,605,605,605,0
|
|
20241014,121200,103005373,605,605,605,605,0
|
|
20241014,121100,103005373,605,605,605,605,0
|
|
20241014,121000,103005373,605,605,605,605,0
|
|
20241014,120900,103005373,605,605,605,605,0
|
|
20241014,120800,103005373,605,605,605,605,0
|
|
20241014,120700,103005373,605,605,605,605,0
|
|
20241014,120600,103005373,605,605,605,605,0
|
|
20241014,120500,103005373,605,605,605,605,0
|
|
20241014,120400,103005373,605,605,605,605,0
|
|
20241014,120300,103005373,605,605,605,605,0
|
|
20241014,120200,103005373,605,605,605,605,0
|
|
20241014,120100,103005373,605,605,605,605,0
|
|
20241014,120000,103005373,605,605,605,605,11
|
|
20241014,115900,102998718,601,601,601,601,1
|
|
20241014,115800,102998117,606,606,606,606,878
|
|
20241014,115700,102466049,606,606,606,606,0
|
|
20241014,115600,102466049,606,606,606,606,0
|
|
20241014,115500,102466049,606,606,606,606,0
|
|
20241014,115400,102466049,606,606,606,606,2
|
|
20241014,115300,102464837,606,606,606,606,0
|
|
20241014,115200,102464837,606,606,606,606,0
|
|
20241014,115100,102464837,606,606,606,606,0
|
|
20241014,115000,102464837,606,606,606,606,11
|
|
20241014,114900,102458171,601,601,601,601,0
|
|
20241014,114800,102458171,601,601,601,601,1
|
|
20241014,114700,102457570,607,607,607,607,0
|
|
20241014,114600,102457570,607,607,607,607,40
|
|
20241014,114500,102433290,607,607,607,607,51
|
|
20241014,114400,102402333,609,609,609,609,0
|
|
20241014,114300,102402333,609,609,609,609,0
|
|
20241014,114200,102402333,609,609,609,609,0
|
|
20241014,114100,102402333,609,609,609,609,0
|
|
20241014,114000,102402333,609,605,609,605,55
|
|
20241014,113900,102369054,605,605,605,605,112
|
|
20241014,113800,102301294,599,606,606,599,1000
|
|
20241014,113700,101700315,610,610,610,610,0
|
|
20241014,113600,101700315,610,610,610,610,0
|
|
20241014,113500,101700315,610,610,610,610,0
|
|
20241014,113400,101700315,610,610,610,610,0
|
|
20241014,113300,101700315,610,610,610,610,0
|
|
20241014,113200,101700315,610,610,610,610,0
|
|
20241014,113100,101700315,610,610,610,610,23
|
|
20241014,113000,101686285,610,610,610,610,0
|
|
20241014,112900,101686285,610,610,610,610,0
|
|
20241014,112800,101686285,610,610,610,610,0
|
|
20241014,112700,101686285,610,610,610,610,300
|
|
20241014,112600,101503285,609,609,609,609,0
|
|
20241014,112500,101503285,609,609,609,609,0
|
|
20241014,112400,101503285,609,609,609,609,1
|
|
20241014,112300,101502676,611,611,611,611,0
|
|
20241014,112200,101502676,611,611,611,611,0
|
|
20241014,112100,101502676,611,611,611,611,0
|
|
20241014,112000,101502676,611,611,611,611,0
|
|
20241014,111900,101502676,611,611,611,611,0
|
|
20241014,111800,101502676,611,607,611,607,10050
|
|
20241014,111700,95365421,610,610,610,610,0
|
|
20241014,111600,95365421,610,608,610,608,964
|
|
20241014,111500,94777777,611,611,611,611,0
|
|
20241014,111400,94777777,611,609,611,609,5000
|
|
20241014,111300,91727100,609,609,609,609,0
|
|
20241014,111200,91727100,609,609,609,609,0
|
|
20241014,111100,91727100,609,609,609,609,9
|
|
20241014,111000,91721619,610,609,610,609,5000
|
|
20241014,110900,88671628,610,606,610,605,6009
|
|
20241014,110800,85008479,607,609,609,607,18
|
|
20241014,110700,84997535,610,608,610,608,5215
|
|
20241014,110600,81816920,610,610,610,610,0
|
|
20241014,110500,81816920,610,607,610,607,4000
|
|
20241014,110400,79380219,610,604,610,604,5000
|
|
20241014,110300,76337693,605,605,605,605,0
|
|
20241014,110200,76337693,605,605,605,605,0
|
|
20241014,110100,76337693,605,605,605,605,0
|
|
20241014,110000,76337693,605,604,605,604,4980
|
|
20241014,105900,73324802,605,605,605,605,4
|
|
20241014,105800,73322382,605,600,605,600,12347
|
|
20241014,105700,65873686,594,597,600,594,40773
|
|
20241014,105600,41489093,596,596,596,596,315
|
|
20241014,105500,41301353,593,593,593,593,0
|
|
20241014,105400,41301353,593,593,593,593,7846
|
|
20241014,105300,36648675,593,593,593,593,1000
|
|
20241014,105200,36055675,593,593,593,593,2
|
|
20241014,105100,36054489,592,592,592,592,0
|
|
20241014,105000,36054489,592,592,592,592,0
|
|
20241014,104900,36054489,592,592,592,592,0
|
|
20241014,104800,36054489,592,592,592,592,0
|
|
20241014,104700,36054489,592,592,592,592,0
|
|
20241014,104600,36054489,592,592,592,592,1000
|
|
20241014,104500,35462489,593,593,593,593,0
|
|
20241014,104400,35462489,593,593,593,593,0
|
|
20241014,104300,35462489,593,593,593,593,0
|
|
20241014,104200,35462489,593,593,593,592,6481
|
|
20241014,104100,31620023,593,593,593,593,0
|
|
20241014,104000,31620023,593,593,593,593,0
|
|
20241014,103900,31620023,593,593,593,593,0
|
|
20241014,103800,31620023,593,593,593,593,0
|
|
20241014,103700,31620023,593,596,596,593,387
|
|
20241014,103600,31390529,597,597,597,597,0
|
|
20241014,103500,31390529,597,597,597,597,0
|
|
20241014,103400,31390529,597,597,597,597,7
|
|
20241014,103300,31386350,597,594,597,593,1708
|
|
20241014,103200,30372441,598,598,598,598,0
|
|
20241014,103100,30372441,598,598,598,598,0
|
|
20241014,103000,30372441,598,598,598,598,0
|
|
20241014,102900,30372441,598,598,598,598,0
|
|
20241014,102800,30372441,598,598,598,598,0
|
|
20241014,102700,30372441,598,598,598,598,0
|
|
20241014,102600,30372441,598,598,598,598,0
|
|
20241014,102500,30372441,598,598,598,598,0
|
|
20241014,102400,30372441,598,598,598,598,0
|
|
20241014,102300,30372441,598,598,598,598,0
|
|
20241014,102200,30372441,598,598,598,598,0
|
|
20241014,102100,30372441,598,598,598,598,0
|
|
20241014,102000,30372441,598,598,598,598,0
|
|
20241014,101900,30372441,598,598,598,598,0
|
|
20241014,101800,30372441,598,598,598,598,0
|
|
20241014,101700,30372441,598,598,598,598,0
|
|
20241014,101600,30372441,598,598,598,598,0
|
|
20241014,101500,30372441,598,598,598,598,0
|
|
20241014,101400,30372441,598,598,598,598,0
|
|
20241014,101300,30372441,598,598,598,598,0
|
|
20241014,101200,30372441,598,598,598,598,0
|
|
20241014,101100,30372441,598,598,598,598,1
|
|
20241014,101000,30371843,593,593,593,593,0
|
|
20241014,100900,30371843,593,593,593,593,0
|
|
20241014,100800,30371843,593,593,593,593,0
|
|
20241014,100700,30371843,593,593,593,593,0
|
|
20241014,100600,30371843,593,593,593,593,0
|
|
20241014,100500,30371843,593,593,593,593,0
|
|
20241014,100400,30371843,593,593,593,593,0
|
|
20241014,100300,30371843,593,593,593,593,0
|
|
20241014,100200,30371843,593,593,593,593,1
|
|
20241014,100100,30371250,593,593,593,593,0
|
|
20241014,100000,30371250,593,593,593,593,0
|
|
20241014,095900,30371250,593,593,593,593,0
|
|
20241014,095800,30371250,593,593,593,593,7
|
|
20241014,095700,30367099,593,593,593,593,11
|
|
20241014,095600,30360576,593,593,593,593,0
|
|
20241014,095500,30360576,593,593,593,593,0
|
|
20241014,095400,30360576,593,593,593,593,0
|
|
20241014,095300,30360576,593,593,593,593,43
|
|
20241014,095200,30335077,599,599,599,599,0
|
|
20241014,095100,30335077,599,599,599,599,0
|
|
20241014,095000,30335077,599,599,599,599,4
|
|
20241014,094900,30332681,599,599,599,599,0
|
|
20241014,094800,30332681,599,599,599,599,0
|
|
20241014,094700,30332681,599,599,599,599,0
|
|
20241014,094600,30332681,599,599,599,599,1
|
|
20241014,094500,30332082,599,599,599,599,0
|
|
20241014,094400,30332082,599,599,599,599,23
|
|
20241014,094300,30318305,600,596,600,596,1100
|
|
20241014,094200,29659905,595,595,595,595,0
|
|
20241014,094100,29659905,595,595,595,595,0
|
|
20241014,094000,29659905,595,591,595,591,1046
|
|
20241014,093900,29037719,594,594,594,594,0
|
|
20241014,093800,29037719,594,592,594,592,9331
|
|
20241014,093700,23498178,592,592,592,592,0
|
|
20241014,093600,23498178,592,592,592,592,0
|
|
20241014,093500,23498178,592,592,592,592,300
|
|
20241014,093400,23320578,592,592,592,592,27
|
|
20241014,093300,23304594,593,593,593,593,1
|
|
20241014,093200,23304001,589,590,590,589,579
|
|
20241014,093100,22962968,593,593,593,593,0
|
|
20241014,093000,22962968,593,593,593,593,0
|
|
20241014,092900,22962968,593,593,593,593,18
|
|
20241014,092800,22952294,593,593,593,593,1
|
|
20241014,092700,22951701,593,593,593,593,0
|
|
20241014,092600,22951701,593,592,593,590,1212
|
|
20241014,092500,22236404,594,593,594,592,218
|
|
20241014,092400,22107297,595,595,595,595,0
|
|
20241014,092300,22107297,595,595,595,595,87
|
|
20241014,092200,22055532,594,595,595,594,200
|
|
20241014,092100,21936632,597,597,597,597,0
|
|
20241014,092000,21936632,597,596,597,596,159
|
|
20241014,091900,21841768,596,597,597,596,200
|
|
20241014,091800,21722468,598,598,598,598,0
|
|
20241014,091700,21722468,598,597,598,597,12
|
|
20241014,091600,21715303,598,594,598,594,30
|
|
20241014,091500,21697428,594,593,594,593,4
|
|
20241014,091400,21695055,592,592,592,592,2
|
|
20241014,091300,21693871,591,590,591,588,26168
|
|
20241014,091200,6233568,591,593,593,591,3998
|
|
20241014,091100,3868850,593,593,593,593,3
|
|
20241014,091000,3867071,595,595,595,595,4
|
|
20241014,090900,3864691,595,595,595,595,209
|
|
20241014,090800,3740336,592,592,592,592,0
|
|
20241014,090700,3740336,592,595,595,592,702
|
|
20241014,090600,3324746,595,595,595,595,41
|
|
20241014,090500,3300351,598,598,598,598,0
|
|
20241014,090400,3300351,598,598,598,598,0
|
|
20241014,090300,3300351,598,598,598,598,0
|
|
20241014,090200,3300351,598,598,598,598,0
|
|
20241014,090100,3300351,598,591,598,581,1870
|
|
20241014,090000,2200105,599,599,599,597,3673
|