702 lines
31 KiB
CSV
702 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,203900,260997144,588,588,588,588,19533
|
|
20241018,203800,260997144,588,588,588,588,0
|
|
20241018,203700,260997144,588,588,588,588,0
|
|
20241018,203600,260997144,588,588,588,588,0
|
|
20241018,203500,260997144,588,588,588,588,0
|
|
20241018,203400,260997144,588,588,588,588,0
|
|
20241018,203300,260997144,588,588,588,588,0
|
|
20241018,203200,260997144,588,588,588,588,0
|
|
20241018,203100,260997144,588,588,588,588,0
|
|
20241018,203000,260997144,588,588,588,588,0
|
|
20241018,202900,260997144,588,588,588,588,0
|
|
20241018,202800,260997144,588,588,588,588,0
|
|
20241018,202700,260997144,588,588,588,588,0
|
|
20241018,202600,260997144,588,588,588,588,0
|
|
20241018,202500,260997144,588,588,588,588,0
|
|
20241018,202400,260997144,588,588,588,588,0
|
|
20241018,202300,260997144,588,588,588,588,0
|
|
20241018,202200,260997144,588,588,588,588,0
|
|
20241018,202100,260997144,588,588,588,588,0
|
|
20241018,202000,260997144,588,588,588,588,0
|
|
20241018,201900,260997144,588,588,588,588,0
|
|
20241018,201800,260997144,588,588,588,588,0
|
|
20241018,201700,260997144,588,588,588,588,0
|
|
20241018,201600,260997144,588,588,588,588,0
|
|
20241018,201500,260997144,588,588,588,588,0
|
|
20241018,201400,260997144,588,588,588,588,0
|
|
20241018,201300,260997144,588,588,588,588,0
|
|
20241018,201200,260997144,588,588,588,588,0
|
|
20241018,201100,260997144,588,588,588,588,0
|
|
20241018,201000,260997144,588,588,588,588,0
|
|
20241018,200900,260997144,588,588,588,588,19533
|
|
20241018,200800,260997144,588,588,588,588,0
|
|
20241018,200700,260997144,588,588,588,588,0
|
|
20241018,200600,260997144,588,588,588,588,0
|
|
20241018,200500,260997144,588,588,588,588,0
|
|
20241018,200400,260997144,588,588,588,588,0
|
|
20241018,200300,260997144,588,588,588,588,0
|
|
20241018,200200,260997144,588,588,588,588,0
|
|
20241018,200100,260997144,588,588,588,588,0
|
|
20241018,200000,260997144,588,588,588,588,0
|
|
20241018,195900,260997144,588,588,588,588,0
|
|
20241018,195800,260997144,588,588,588,588,0
|
|
20241018,195700,260997144,588,588,588,588,0
|
|
20241018,195600,260997144,588,588,588,588,0
|
|
20241018,195500,260997144,588,588,588,588,0
|
|
20241018,195400,260997144,588,588,588,588,0
|
|
20241018,195300,260997144,588,588,588,588,0
|
|
20241018,195200,260997144,588,588,588,588,0
|
|
20241018,195100,260997144,588,588,588,588,0
|
|
20241018,195000,260997144,588,588,588,588,0
|
|
20241018,194900,260997144,588,588,588,588,0
|
|
20241018,194800,260997144,588,588,588,588,0
|
|
20241018,194700,260997144,588,588,588,588,0
|
|
20241018,194600,260997144,588,588,588,588,0
|
|
20241018,194500,260997144,588,588,588,588,0
|
|
20241018,194400,260997144,588,588,588,588,0
|
|
20241018,194300,260997144,588,588,588,588,0
|
|
20241018,194200,260997144,588,588,588,588,0
|
|
20241018,194100,260997144,588,588,588,588,0
|
|
20241018,194000,260997144,588,588,588,588,0
|
|
20241018,193900,260997144,588,588,588,588,19533
|
|
20241018,193800,260997144,588,588,588,588,0
|
|
20241018,193700,260997144,588,588,588,588,0
|
|
20241018,193600,260997144,588,588,588,588,0
|
|
20241018,193500,260997144,588,588,588,588,0
|
|
20241018,193400,260997144,588,588,588,588,0
|
|
20241018,193300,260997144,588,588,588,588,0
|
|
20241018,193200,260997144,588,588,588,588,0
|
|
20241018,193100,260997144,588,588,588,588,0
|
|
20241018,193000,260997144,588,588,588,588,0
|
|
20241018,192900,260997144,588,588,588,588,0
|
|
20241018,192800,260997144,588,588,588,588,0
|
|
20241018,192700,260997144,588,588,588,588,0
|
|
20241018,192600,260997144,588,588,588,588,0
|
|
20241018,192500,260997144,588,588,588,588,0
|
|
20241018,192400,260997144,588,588,588,588,0
|
|
20241018,192300,260997144,588,588,588,588,0
|
|
20241018,192200,260997144,588,588,588,588,0
|
|
20241018,192100,260997144,588,588,588,588,0
|
|
20241018,192000,260997144,588,588,588,588,0
|
|
20241018,191900,260997144,588,588,588,588,0
|
|
20241018,191800,260997144,588,588,588,588,0
|
|
20241018,191700,260997144,588,588,588,588,0
|
|
20241018,191600,260997144,588,588,588,588,0
|
|
20241018,191500,260997144,588,588,588,588,0
|
|
20241018,191400,260997144,588,588,588,588,0
|
|
20241018,191300,260997144,588,588,588,588,0
|
|
20241018,191200,260997144,588,588,588,588,0
|
|
20241018,191100,260997144,588,588,588,588,0
|
|
20241018,191000,260997144,588,588,588,588,0
|
|
20241018,190900,260997144,588,588,588,588,19533
|
|
20241018,190800,260997144,588,588,588,588,0
|
|
20241018,190700,260997144,588,588,588,588,0
|
|
20241018,190600,260997144,588,588,588,588,0
|
|
20241018,190500,260997144,588,588,588,588,0
|
|
20241018,190400,260997144,588,588,588,588,0
|
|
20241018,190300,260997144,588,588,588,588,0
|
|
20241018,190200,260997144,588,588,588,588,0
|
|
20241018,190100,260997144,588,588,588,588,0
|
|
20241018,190000,260997144,588,588,588,588,0
|
|
20241018,185900,260997144,588,588,588,588,0
|
|
20241018,185800,260997144,588,588,588,588,0
|
|
20241018,185700,260997144,588,588,588,588,0
|
|
20241018,185600,260997144,588,588,588,588,0
|
|
20241018,185500,260997144,588,588,588,588,0
|
|
20241018,185400,260997144,588,588,588,588,0
|
|
20241018,185300,260997144,588,588,588,588,0
|
|
20241018,185200,260997144,588,588,588,588,0
|
|
20241018,185100,260997144,588,588,588,588,0
|
|
20241018,185000,260997144,588,588,588,588,0
|
|
20241018,184900,260997144,588,588,588,588,0
|
|
20241018,184800,260997144,588,588,588,588,0
|
|
20241018,184700,260997144,588,588,588,588,0
|
|
20241018,184600,260997144,588,588,588,588,0
|
|
20241018,184500,260997144,588,588,588,588,0
|
|
20241018,184400,260997144,588,588,588,588,0
|
|
20241018,184300,260997144,588,588,588,588,0
|
|
20241018,184200,260997144,588,588,588,588,0
|
|
20241018,184100,260997144,588,588,588,588,0
|
|
20241018,184000,260997144,588,588,588,588,0
|
|
20241018,183900,260997144,588,588,588,588,19533
|
|
20241018,183800,260997144,588,588,588,588,0
|
|
20241018,183700,260997144,588,588,588,588,0
|
|
20241018,183600,260997144,588,588,588,588,0
|
|
20241018,183500,260997144,588,588,588,588,0
|
|
20241018,183400,260997144,588,588,588,588,0
|
|
20241018,183300,260997144,588,588,588,588,0
|
|
20241018,183200,260997144,588,588,588,588,0
|
|
20241018,183100,260997144,588,588,588,588,0
|
|
20241018,183000,260997144,588,588,588,588,0
|
|
20241018,182900,260997144,588,588,588,588,0
|
|
20241018,182800,260997144,588,588,588,588,0
|
|
20241018,182700,260997144,588,588,588,588,0
|
|
20241018,182600,260997144,588,588,588,588,0
|
|
20241018,182500,260997144,588,588,588,588,0
|
|
20241018,182400,260997144,588,588,588,588,0
|
|
20241018,182300,260997144,588,588,588,588,0
|
|
20241018,182200,260997144,588,588,588,588,0
|
|
20241018,182100,260997144,588,588,588,588,0
|
|
20241018,182000,260997144,588,588,588,588,0
|
|
20241018,181900,260997144,588,588,588,588,0
|
|
20241018,181800,260997144,588,588,588,588,0
|
|
20241018,181700,260997144,588,588,588,588,0
|
|
20241018,181600,260997144,588,588,588,588,0
|
|
20241018,181500,260997144,588,588,588,588,0
|
|
20241018,181400,260997144,588,588,588,588,0
|
|
20241018,181300,260997144,588,588,588,588,0
|
|
20241018,181200,260997144,588,588,588,588,0
|
|
20241018,181100,260997144,588,588,588,588,0
|
|
20241018,181000,260997144,588,588,588,588,0
|
|
20241018,180900,260997144,588,588,588,588,19533
|
|
20241018,180800,260997144,588,588,588,588,0
|
|
20241018,180700,260997144,588,588,588,588,0
|
|
20241018,180600,260997144,588,588,588,588,0
|
|
20241018,180500,260997144,588,588,588,588,0
|
|
20241018,180400,260997144,588,588,588,588,0
|
|
20241018,180300,260997144,588,588,588,588,0
|
|
20241018,180200,260997144,588,588,588,588,0
|
|
20241018,180100,260997144,588,588,588,588,0
|
|
20241018,180000,260997144,588,588,588,588,0
|
|
20241018,175900,260997144,588,588,588,588,0
|
|
20241018,175800,260997144,588,588,588,588,0
|
|
20241018,175700,260997144,588,588,588,588,0
|
|
20241018,175600,260997144,588,588,588,588,0
|
|
20241018,175500,260997144,588,588,588,588,0
|
|
20241018,175400,260997144,588,588,588,588,0
|
|
20241018,175300,260997144,588,588,588,588,0
|
|
20241018,175200,260997144,588,588,588,588,0
|
|
20241018,175100,260997144,588,588,588,588,0
|
|
20241018,175000,260997144,588,588,588,588,0
|
|
20241018,174900,260997144,588,588,588,588,0
|
|
20241018,174800,260997144,588,588,588,588,0
|
|
20241018,174700,260997144,588,588,588,588,0
|
|
20241018,174600,260997144,588,588,588,588,0
|
|
20241018,174500,260997144,588,588,588,588,0
|
|
20241018,174400,260997144,588,588,588,588,0
|
|
20241018,174300,260997144,588,588,588,588,0
|
|
20241018,174200,260997144,588,588,588,588,0
|
|
20241018,174100,260997144,588,588,588,588,0
|
|
20241018,174000,260997144,588,588,588,588,0
|
|
20241018,173900,260997144,588,588,588,588,19533
|
|
20241018,173800,260997144,588,588,588,588,0
|
|
20241018,173700,260997144,588,588,588,588,0
|
|
20241018,173600,260997144,588,588,588,588,0
|
|
20241018,173500,260997144,588,588,588,588,0
|
|
20241018,173400,260997144,588,588,588,588,0
|
|
20241018,173300,260997144,588,588,588,588,0
|
|
20241018,173200,260997144,588,588,588,588,0
|
|
20241018,173100,260997144,588,588,588,588,0
|
|
20241018,173000,260997144,588,588,588,588,0
|
|
20241018,172900,260997144,588,588,588,588,0
|
|
20241018,172800,260997144,588,588,588,588,0
|
|
20241018,172700,260997144,588,588,588,588,0
|
|
20241018,172600,260997144,588,588,588,588,0
|
|
20241018,172500,260997144,588,588,588,588,0
|
|
20241018,172400,260997144,588,588,588,588,0
|
|
20241018,172300,260997144,588,588,588,588,0
|
|
20241018,172200,260997144,588,588,588,588,0
|
|
20241018,172100,260997144,588,588,588,588,0
|
|
20241018,172000,260997144,588,588,588,588,0
|
|
20241018,171900,260997144,588,588,588,588,0
|
|
20241018,171800,260997144,588,588,588,588,0
|
|
20241018,171700,260997144,588,588,588,588,0
|
|
20241018,171600,260997144,588,588,588,588,0
|
|
20241018,171500,260997144,588,588,588,588,0
|
|
20241018,171400,260997144,588,588,588,588,0
|
|
20241018,171300,260997144,588,588,588,588,0
|
|
20241018,171200,260997144,588,588,588,588,0
|
|
20241018,171100,260997144,588,588,588,588,0
|
|
20241018,171000,260997144,588,588,588,588,0
|
|
20241018,170900,260997144,588,588,588,588,19533
|
|
20241018,170800,260997144,588,588,588,588,0
|
|
20241018,170700,260997144,588,588,588,588,0
|
|
20241018,170600,260997144,588,588,588,588,0
|
|
20241018,170500,260997144,588,588,588,588,0
|
|
20241018,170400,260997144,588,588,588,588,0
|
|
20241018,170300,260997144,588,588,588,588,0
|
|
20241018,170200,260997144,588,588,588,588,0
|
|
20241018,170100,260997144,588,588,588,588,0
|
|
20241018,170000,260997144,588,588,588,588,0
|
|
20241018,165900,260997144,588,588,588,588,0
|
|
20241018,165800,260997144,588,588,588,588,0
|
|
20241018,165700,260997144,588,588,588,588,0
|
|
20241018,165600,260997144,588,588,588,588,0
|
|
20241018,165500,260997144,588,588,588,588,0
|
|
20241018,165400,260997144,588,588,588,588,0
|
|
20241018,165300,260997144,588,588,588,588,0
|
|
20241018,165200,260997144,588,588,588,588,0
|
|
20241018,165100,260997144,588,588,588,588,0
|
|
20241018,165000,260997144,588,588,588,588,0
|
|
20241018,164900,260997144,588,588,588,588,0
|
|
20241018,164800,260997144,588,588,588,588,0
|
|
20241018,164700,260997144,588,588,588,588,0
|
|
20241018,164600,260997144,588,588,588,588,0
|
|
20241018,164500,260997144,588,588,588,588,0
|
|
20241018,164400,260997144,588,588,588,588,0
|
|
20241018,164300,260997144,588,588,588,588,0
|
|
20241018,164200,260997144,588,588,588,588,0
|
|
20241018,164100,260997144,588,588,588,588,0
|
|
20241018,164000,260997144,588,588,588,588,0
|
|
20241018,163900,260997144,588,588,588,588,19533
|
|
20241018,163800,260997144,588,588,588,588,0
|
|
20241018,163700,260997144,588,588,588,588,0
|
|
20241018,163600,260997144,588,588,588,588,0
|
|
20241018,163500,260997144,588,588,588,588,0
|
|
20241018,163400,260997144,588,588,588,588,0
|
|
20241018,163300,260997144,588,588,588,588,0
|
|
20241018,163200,260997144,588,588,588,588,0
|
|
20241018,163100,260997144,588,588,588,588,0
|
|
20241018,163000,260997144,588,588,588,588,0
|
|
20241018,162900,260997144,588,588,588,588,0
|
|
20241018,162800,260997144,588,588,588,588,0
|
|
20241018,162700,260997144,588,588,588,588,0
|
|
20241018,162600,260997144,588,588,588,588,0
|
|
20241018,162500,260997144,588,588,588,588,0
|
|
20241018,162400,260997144,588,588,588,588,0
|
|
20241018,162300,260997144,588,588,588,588,0
|
|
20241018,162200,260997144,588,588,588,588,0
|
|
20241018,162100,260997144,588,588,588,588,0
|
|
20241018,162000,260997144,588,588,588,588,0
|
|
20241018,161900,260997144,588,588,588,588,0
|
|
20241018,161800,260997144,588,588,588,588,0
|
|
20241018,161700,260997144,588,588,588,588,0
|
|
20241018,161600,260997144,588,588,588,588,0
|
|
20241018,161500,260997144,588,588,588,588,0
|
|
20241018,161400,260997144,588,588,588,588,0
|
|
20241018,161300,260997144,588,588,588,588,0
|
|
20241018,161200,260997144,588,588,588,588,0
|
|
20241018,161100,260997144,588,588,588,588,0
|
|
20241018,161000,260997144,588,588,588,588,0
|
|
20241018,160900,260997144,588,588,588,588,19533
|
|
20241018,160800,260997144,588,588,588,588,0
|
|
20241018,160700,260997144,588,588,588,588,0
|
|
20241018,160600,260997144,588,588,588,588,0
|
|
20241018,160500,260997144,588,588,588,588,0
|
|
20241018,160400,260997144,588,588,588,588,0
|
|
20241018,160300,260997144,588,588,588,588,0
|
|
20241018,160200,260997144,588,588,588,588,0
|
|
20241018,160100,260997144,588,588,588,588,0
|
|
20241018,160000,260997144,588,588,588,588,0
|
|
20241018,155900,260997144,588,588,588,588,0
|
|
20241018,155800,260997144,588,588,588,588,0
|
|
20241018,155700,260997144,588,588,588,588,0
|
|
20241018,155600,260997144,588,588,588,588,0
|
|
20241018,155500,260997144,588,588,588,588,0
|
|
20241018,155400,260997144,588,588,588,588,0
|
|
20241018,155300,260997144,588,588,588,588,0
|
|
20241018,155200,260997144,588,588,588,588,0
|
|
20241018,155100,260997144,588,588,588,588,0
|
|
20241018,155000,260997144,588,588,588,588,0
|
|
20241018,154900,260997144,588,588,588,588,0
|
|
20241018,154800,260997144,588,588,588,588,0
|
|
20241018,154700,260997144,588,588,588,588,0
|
|
20241018,154600,260997144,588,588,588,588,0
|
|
20241018,154500,260997144,588,588,588,588,0
|
|
20241018,154400,260997144,588,588,588,588,0
|
|
20241018,154300,260997144,588,588,588,588,0
|
|
20241018,154200,260997144,588,588,588,588,0
|
|
20241018,154100,260997144,588,588,588,588,0
|
|
20241018,154000,260997144,588,588,588,588,0
|
|
20241018,153900,260997144,588,588,588,588,19533
|
|
20241018,153800,260997144,588,588,588,588,0
|
|
20241018,153700,260997144,588,588,588,588,0
|
|
20241018,153600,260997144,588,588,588,588,0
|
|
20241018,153500,260997144,588,588,588,588,0
|
|
20241018,153400,260997144,588,588,588,588,0
|
|
20241018,153300,260997144,588,588,588,588,0
|
|
20241018,153200,260997144,588,588,588,588,0
|
|
20241018,153100,260997144,588,588,588,588,0
|
|
20241018,153000,260997144,588,588,588,588,19533
|
|
20241018,152900,249511740,591,591,591,591,0
|
|
20241018,152800,249511740,591,591,591,591,0
|
|
20241018,152700,249511740,591,591,591,591,0
|
|
20241018,152600,249511740,591,591,591,591,0
|
|
20241018,152500,249511740,591,591,591,591,0
|
|
20241018,152400,249511740,591,591,591,591,0
|
|
20241018,152300,249511740,591,591,591,591,0
|
|
20241018,152200,249511740,591,591,591,591,0
|
|
20241018,152100,249511740,591,591,591,591,0
|
|
20241018,152000,249511740,591,591,591,591,0
|
|
20241018,151900,249511740,591,591,591,591,88
|
|
20241018,151800,249459732,591,591,591,591,1
|
|
20241018,151700,249459141,588,589,591,588,11675
|
|
20241018,151600,242593466,589,590,590,589,4394
|
|
20241018,151500,240001200,591,589,591,589,1077
|
|
20241018,151400,239366845,589,589,589,589,3963
|
|
20241018,151300,237032638,590,590,590,590,450
|
|
20241018,151200,236767138,591,591,591,591,20
|
|
20241018,151100,236755318,591,591,591,591,0
|
|
20241018,151000,236755318,591,591,591,591,127
|
|
20241018,150900,236680261,591,591,591,591,1
|
|
20241018,150800,236679670,591,589,591,589,606
|
|
20241018,150700,236322734,590,590,590,590,716
|
|
20241018,150600,235900294,591,591,591,591,105
|
|
20241018,150500,235838239,591,591,591,591,1
|
|
20241018,150400,235837648,590,591,591,590,4
|
|
20241018,150300,235835287,590,590,590,590,0
|
|
20241018,150200,235835287,590,590,590,590,81
|
|
20241018,150100,235787497,589,590,590,589,143
|
|
20241018,150000,235703240,590,590,590,590,0
|
|
20241018,145900,235703240,590,590,590,590,1
|
|
20241018,145800,235702650,588,588,588,588,0
|
|
20241018,145700,235702650,588,589,589,588,2000
|
|
20241018,145600,234525110,589,589,589,589,0
|
|
20241018,145500,234525110,589,589,589,589,43
|
|
20241018,145400,234499783,590,589,590,589,96
|
|
20241018,145300,234443169,589,589,589,589,509
|
|
20241018,145200,234143368,589,589,589,589,1
|
|
20241018,145100,234142779,589,590,590,589,100
|
|
20241018,145000,234083829,589,591,591,589,8125
|
|
20241018,144900,229297293,591,591,591,591,0
|
|
20241018,144800,229297293,591,590,591,590,52
|
|
20241018,144700,229266562,590,591,591,590,1300
|
|
20241018,144600,228499561,590,590,590,590,2
|
|
20241018,144500,228498381,591,591,591,591,55
|
|
20241018,144400,228465876,591,591,591,591,1
|
|
20241018,144300,228465285,590,590,590,590,7498
|
|
20241018,144200,224041465,590,590,590,590,0
|
|
20241018,144100,224041465,590,590,590,590,4
|
|
20241018,144000,224039105,590,590,590,590,2
|
|
20241018,143900,224037925,590,590,590,590,14
|
|
20241018,143800,224029665,590,590,590,590,10
|
|
20241018,143700,224023765,590,590,590,590,0
|
|
20241018,143600,224023765,590,589,590,589,102
|
|
20241018,143500,223963586,589,589,589,589,80
|
|
20241018,143400,223916466,589,589,589,589,40
|
|
20241018,143300,223892906,590,590,590,590,0
|
|
20241018,143200,223892906,590,590,590,590,30
|
|
20241018,143100,223875206,590,590,590,590,0
|
|
20241018,143000,223875206,590,590,590,590,41
|
|
20241018,142900,223851016,588,588,588,588,150
|
|
20241018,142800,223762816,590,590,590,590,11
|
|
20241018,142700,223756326,588,588,588,588,3
|
|
20241018,142600,223754562,590,590,590,590,1
|
|
20241018,142500,223753972,587,587,587,587,0
|
|
20241018,142400,223753972,587,587,587,587,0
|
|
20241018,142300,223753972,587,587,587,587,32
|
|
20241018,142200,223735188,587,587,587,587,0
|
|
20241018,142100,223735188,587,589,589,587,1016
|
|
20241018,142000,223138746,589,589,589,589,0
|
|
20241018,141900,223138746,589,589,589,589,1
|
|
20241018,141800,223138157,590,590,590,590,67
|
|
20241018,141700,223098627,591,591,591,591,0
|
|
20241018,141600,223098627,591,591,591,591,0
|
|
20241018,141500,223098627,591,591,591,591,40
|
|
20241018,141400,223074987,591,591,591,591,61
|
|
20241018,141300,223038936,587,587,587,587,1224
|
|
20241018,141200,222320448,587,588,588,587,424
|
|
20241018,141100,222071329,590,590,590,590,0
|
|
20241018,141000,222071329,590,590,590,590,2420
|
|
20241018,140900,220643529,590,590,590,590,0
|
|
20241018,140800,220643529,590,590,590,590,10
|
|
20241018,140700,220637629,590,590,590,590,101
|
|
20241018,140600,220578039,591,591,591,591,0
|
|
20241018,140500,220578039,591,591,591,591,42
|
|
20241018,140400,220553217,591,591,591,591,0
|
|
20241018,140300,220553217,591,590,591,590,333
|
|
20241018,140200,220356746,586,586,586,586,0
|
|
20241018,140100,220356746,586,590,590,586,23
|
|
20241018,140000,220343180,590,590,590,590,1
|
|
20241018,135900,220342590,587,591,591,586,18917
|
|
20241018,135800,209241542,588,588,588,588,0
|
|
20241018,135700,209241542,588,588,588,588,204
|
|
20241018,135600,209121590,588,589,589,588,500
|
|
20241018,135500,208827517,591,591,591,591,0
|
|
20241018,135400,208827517,591,591,591,591,0
|
|
20241018,135300,208827517,591,591,591,591,0
|
|
20241018,135200,208827517,591,591,591,591,50
|
|
20241018,135100,208797967,591,590,591,590,3
|
|
20241018,135000,208796196,588,588,588,588,2
|
|
20241018,134900,208795020,591,591,591,591,0
|
|
20241018,134800,208795020,591,591,591,591,100
|
|
20241018,134700,208735920,591,591,591,591,0
|
|
20241018,134600,208735920,591,591,591,591,1
|
|
20241018,134500,208735329,589,590,590,589,35
|
|
20241018,134400,208714712,591,591,591,591,200
|
|
20241018,134300,208596512,591,591,591,591,0
|
|
20241018,134200,208596512,591,591,591,591,0
|
|
20241018,134100,208596512,591,589,591,589,8
|
|
20241018,134000,208591796,589,589,589,589,0
|
|
20241018,133900,208591796,589,589,589,589,1
|
|
20241018,133800,208591207,587,589,589,587,2349
|
|
20241018,133700,207211718,589,589,589,589,200
|
|
20241018,133600,207093918,589,589,589,589,0
|
|
20241018,133500,207093918,589,589,589,589,1
|
|
20241018,133400,207093329,587,589,589,587,1475
|
|
20241018,133300,206226494,587,588,588,587,11
|
|
20241018,133200,206220027,589,589,589,589,12
|
|
20241018,133100,206212959,589,589,589,589,10
|
|
20241018,133000,206207069,591,591,591,591,0
|
|
20241018,132900,206207069,591,591,591,591,0
|
|
20241018,132800,206207069,591,591,591,591,1
|
|
20241018,132700,206206478,593,593,593,593,0
|
|
20241018,132600,206206478,593,593,593,593,0
|
|
20241018,132500,206206478,593,593,593,586,7531
|
|
20241018,132400,201782482,593,592,593,592,453
|
|
20241018,132300,201514218,592,592,592,592,7
|
|
20241018,132200,201510074,592,588,592,588,95
|
|
20241018,132100,201454010,591,592,592,591,21
|
|
20241018,132000,201441598,588,590,590,588,5000
|
|
20241018,131900,198501250,592,592,592,592,20
|
|
20241018,131800,198489410,592,592,592,592,0
|
|
20241018,131700,198489410,592,592,592,592,0
|
|
20241018,131600,198489410,592,592,592,592,1
|
|
20241018,131500,198488818,589,589,589,589,45
|
|
20241018,131400,198462313,592,592,592,592,0
|
|
20241018,131300,198462313,592,592,592,592,0
|
|
20241018,131200,198462313,592,589,592,589,806
|
|
20241018,131100,197987256,589,587,589,586,1009
|
|
20241018,131000,197395583,587,587,587,587,683
|
|
20241018,130900,196994662,587,587,587,587,125
|
|
20241018,130800,196921287,587,587,587,587,256
|
|
20241018,130700,196771015,587,587,587,587,740
|
|
20241018,130600,196336635,587,589,589,587,11
|
|
20241018,130500,196330176,589,589,589,589,50
|
|
20241018,130400,196300726,589,586,589,586,300
|
|
20241018,130300,196124626,586,586,586,586,0
|
|
20241018,130200,196124626,586,586,586,586,0
|
|
20241018,130100,196124626,586,587,587,586,1863
|
|
20241018,130000,195032744,588,587,588,587,785
|
|
20241018,125900,194571929,586,586,586,586,0
|
|
20241018,125800,194571929,586,586,586,586,0
|
|
20241018,125700,194571929,586,587,587,586,8000
|
|
20241018,125600,189880218,588,588,588,588,3200
|
|
20241018,125500,187998618,588,588,588,588,771
|
|
20241018,125400,187545270,589,589,589,589,462
|
|
20241018,125300,187273152,590,589,590,589,59
|
|
20241018,125200,187238400,589,589,589,589,7
|
|
20241018,125100,187234277,591,591,591,591,17
|
|
20241018,125000,187224230,591,591,591,591,0
|
|
20241018,124900,187224230,591,589,591,587,3004
|
|
20241018,124800,185458011,593,593,593,593,0
|
|
20241018,124700,185458011,593,593,593,593,6
|
|
20241018,124600,185454453,593,593,593,593,0
|
|
20241018,124500,185454453,593,593,593,593,1
|
|
20241018,124400,185453860,587,587,587,587,0
|
|
20241018,124300,185453860,587,593,593,587,5028
|
|
20241018,124200,182497061,593,593,593,593,0
|
|
20241018,124100,182497061,593,593,593,593,0
|
|
20241018,124000,182497061,593,593,593,593,0
|
|
20241018,123900,182497061,593,593,593,593,2
|
|
20241018,123800,182495875,593,593,593,593,1
|
|
20241018,123700,182495282,587,587,587,587,0
|
|
20241018,123600,182495282,587,590,590,587,13300
|
|
20241018,123500,174674382,593,593,593,593,1
|
|
20241018,123400,174673789,589,589,589,589,0
|
|
20241018,123300,174673789,589,589,589,589,4521
|
|
20241018,123200,172010920,590,591,591,590,1280
|
|
20241018,123100,171255690,590,590,590,590,0
|
|
20241018,123000,171255690,590,590,590,590,351
|
|
20241018,122900,171048600,593,593,593,593,3
|
|
20241018,122800,171046821,593,593,593,593,0
|
|
20241018,122700,171046821,593,593,593,593,0
|
|
20241018,122600,171046821,593,592,593,592,22
|
|
20241018,122500,171033794,592,592,592,592,30
|
|
20241018,122400,171016034,593,593,593,593,1
|
|
20241018,122300,171015441,590,590,590,590,0
|
|
20241018,122200,171015441,590,590,590,590,0
|
|
20241018,122100,171015441,590,593,593,590,29
|
|
20241018,122000,170998268,590,590,590,590,21
|
|
20241018,121900,170985878,588,590,590,588,3333
|
|
20241018,121800,169023110,593,591,593,591,26
|
|
20241018,121700,169007704,594,594,594,594,0
|
|
20241018,121600,169007704,594,594,594,594,0
|
|
20241018,121500,169007704,594,594,594,594,0
|
|
20241018,121400,169007704,594,594,594,594,0
|
|
20241018,121300,169007704,594,594,594,594,10
|
|
20241018,121200,169001764,594,594,594,594,10
|
|
20241018,121100,168995824,594,594,594,594,10
|
|
20241018,121000,168989884,589,594,594,589,18
|
|
20241018,120900,168979232,593,593,593,593,96
|
|
20241018,120800,168922304,590,591,591,590,2000
|
|
20241018,120700,167742303,590,590,590,590,13
|
|
20241018,120600,167734633,590,590,590,590,500
|
|
20241018,120500,167439633,590,592,592,590,4366
|
|
20241018,120400,164862373,592,592,592,592,1
|
|
20241018,120300,164861781,593,593,593,593,148
|
|
20241018,120200,164774017,593,593,593,593,2
|
|
20241018,120100,164772831,593,593,593,593,7
|
|
20241018,120000,164768680,594,594,594,594,0
|
|
20241018,115900,164768680,594,594,594,594,0
|
|
20241018,115800,164768680,594,594,594,594,50
|
|
20241018,115700,164738980,595,595,595,595,0
|
|
20241018,115600,164738980,595,595,595,595,0
|
|
20241018,115500,164738980,595,594,595,594,1458
|
|
20241018,115400,163872907,596,596,596,596,0
|
|
20241018,115300,163872907,596,594,596,594,566
|
|
20241018,115200,163536699,594,594,594,594,100
|
|
20241018,115100,163477299,594,594,594,594,0
|
|
20241018,115000,163477299,594,594,594,594,400
|
|
20241018,114900,163239699,594,594,594,594,0
|
|
20241018,114800,163239699,594,594,594,594,0
|
|
20241018,114700,163239699,594,594,594,594,0
|
|
20241018,114600,163239699,594,594,594,594,1
|
|
20241018,114500,163239105,594,594,594,594,0
|
|
20241018,114400,163239105,594,594,594,594,0
|
|
20241018,114300,163239105,594,594,594,594,0
|
|
20241018,114200,163239105,594,594,594,594,4
|
|
20241018,114100,163236729,594,594,594,594,0
|
|
20241018,114000,163236729,594,594,594,594,160
|
|
20241018,113900,163141689,594,591,594,591,101
|
|
20241018,113800,163081995,591,594,594,591,114
|
|
20241018,113700,163014609,594,594,594,594,962
|
|
20241018,113600,162443181,593,592,593,592,190
|
|
20241018,113500,162330601,592,592,592,592,171
|
|
20241018,113400,162229369,592,592,592,592,1
|
|
20241018,113300,162228777,590,590,590,590,0
|
|
20241018,113200,162228777,590,590,590,590,15
|
|
20241018,113100,162219927,592,592,592,592,0
|
|
20241018,113000,162219927,592,590,592,590,11
|
|
20241018,112900,162213435,592,592,592,592,237
|
|
20241018,112800,162073131,592,592,592,592,200
|
|
20241018,112700,161954731,592,591,593,591,4941
|
|
20241018,112600,159029699,591,590,591,590,170
|
|
20241018,112500,158929397,590,590,590,590,503
|
|
20241018,112400,158632627,587,588,588,587,1600
|
|
20241018,112300,157693372,590,590,590,590,0
|
|
20241018,112200,157693372,590,590,590,590,7
|
|
20241018,112100,157689242,590,590,590,590,561
|
|
20241018,112000,157358252,587,589,589,587,635
|
|
20241018,111900,156985358,589,589,589,589,201
|
|
20241018,111800,156866969,589,588,589,588,2907
|
|
20241018,111700,155155642,587,588,588,587,1004
|
|
20241018,111600,154566290,589,589,589,589,0
|
|
20241018,111500,154566290,589,589,589,589,0
|
|
20241018,111400,154566290,589,587,589,587,3543
|
|
20241018,111300,152486496,588,588,588,588,161
|
|
20241018,111200,152391828,588,588,588,588,164
|
|
20241018,111100,152295396,588,588,588,588,321
|
|
20241018,111000,152106648,589,589,589,589,13
|
|
20241018,110900,152098991,589,589,589,589,879
|
|
20241018,110800,151581260,588,589,590,588,1351
|
|
20241018,110700,150786662,589,588,589,588,220
|
|
20241018,110600,150657206,588,588,588,588,280
|
|
20241018,110500,150492566,588,588,588,587,250
|
|
20241018,110400,150345766,588,589,589,588,128
|
|
20241018,110300,150270473,588,588,589,588,135
|
|
20241018,110200,150191092,588,588,588,588,288
|
|
20241018,110100,150021748,588,588,588,588,512
|
|
20241018,110000,149720692,588,588,588,588,253
|
|
20241018,105900,149571928,588,588,588,588,1
|
|
20241018,105800,149571340,587,587,587,587,898
|
|
20241018,105700,149044214,588,587,588,587,3146
|
|
20241018,105600,147197510,588,589,590,588,406
|
|
20241018,105500,146958771,590,588,590,588,3
|
|
20241018,105400,146957005,587,590,590,587,1601
|
|
20241018,105300,146016902,588,590,590,588,207
|
|
20241018,105200,145895112,590,587,590,587,595
|
|
20241018,105100,145545838,588,588,588,588,2
|
|
20241018,105000,145544662,590,590,590,590,1
|
|
20241018,104900,145544072,588,588,588,587,1106
|
|
20241018,104800,144893745,590,589,590,589,58
|
|
20241018,104700,144859579,589,588,589,587,2364
|
|
20241018,104600,143471790,588,588,588,588,0
|
|
20241018,104500,143471790,588,590,591,588,29671
|
|
20241018,104400,125994179,590,591,591,590,201
|
|
20241018,104300,125875579,592,590,592,590,346
|
|
20241018,104200,125671424,591,591,591,591,5059
|
|
20241018,104100,122681555,592,592,592,592,517
|
|
20241018,104000,122375491,592,592,592,591,122
|
|
20241018,103900,122303285,592,592,592,592,800
|
|
20241018,103800,121829685,591,591,591,591,0
|
|
20241018,103700,121829685,591,591,591,591,1
|
|
20241018,103600,121829094,592,592,592,591,1890
|
|
20241018,103500,120712009,592,592,592,591,571
|
|
20241018,103400,120374013,592,592,592,592,428
|
|
20241018,103300,120120637,592,593,593,592,1900
|
|
20241018,103200,118995742,593,593,593,593,458
|
|
20241018,103100,118724148,593,593,593,593,500
|
|
20241018,103000,118427648,594,594,594,594,15
|
|
20241018,102900,118418738,594,594,594,594,0
|
|
20241018,102800,118418738,594,591,594,591,14
|
|
20241018,102700,118410425,591,592,592,591,5046
|
|
20241018,102600,115426403,594,594,594,594,49
|
|
20241018,102500,115397297,594,593,594,592,2755
|
|
20241018,102400,113765068,594,595,596,594,495
|
|
20241018,102300,113470936,595,595,595,595,0
|
|
20241018,102200,113470936,595,595,595,595,134
|
|
20241018,102100,113391206,596,595,596,595,94
|
|
20241018,102000,113335275,596,596,596,596,0
|
|
20241018,101900,113335275,596,596,596,596,1
|
|
20241018,101800,113334679,594,595,595,594,200
|
|
20241018,101700,113215745,596,595,596,595,897
|
|
20241018,101600,112681999,595,595,595,595,38
|
|
20241018,101500,112659389,593,594,594,593,1895
|
|
20241018,101400,111534359,594,594,594,594,10
|
|
20241018,101300,111528419,594,593,594,593,504
|
|
20241018,101200,111229446,593,593,594,593,622
|
|
20241018,101100,110860598,594,593,594,593,11164
|
|
20241018,101000,104240345,593,593,593,593,1366
|
|
20241018,100900,103430307,593,592,593,592,2027
|
|
20241018,100800,102229813,592,593,593,592,7024
|
|
20241018,100700,98071405,594,593,594,593,8299
|
|
20241018,100600,93150095,594,594,594,594,85
|
|
20241018,100500,93099605,594,596,596,594,982
|
|
20241018,100400,92516275,594,595,596,594,160
|
|
20241018,100300,92421176,596,596,596,594,2019
|
|
20241018,100200,91221329,596,596,596,596,0
|
|
20241018,100100,91221329,596,596,596,596,201
|
|
20241018,100000,91101533,595,596,596,595,72
|
|
20241018,095900,91058635,596,595,596,595,34
|
|
20241018,095800,91038403,595,595,595,595,0
|
|
20241018,095700,91038403,595,596,596,595,29
|
|
20241018,095600,91021120,596,596,596,596,0
|
|
20241018,095500,91021120,596,595,596,595,207
|
|
20241018,095400,90897954,596,596,596,596,3
|
|
20241018,095300,90896166,596,596,596,596,119
|
|
20241018,095200,90825242,596,596,596,596,0
|
|
20241018,095100,90825242,596,596,596,595,103
|
|
20241018,095000,90763855,597,597,597,597,2
|
|
20241018,094900,90762661,597,595,597,594,554
|
|
20241018,094800,90433533,597,597,597,597,0
|
|
20241018,094700,90433533,597,597,597,597,133
|
|
20241018,094600,90354132,597,597,597,597,1
|
|
20241018,094500,90353535,595,597,597,595,2001
|
|
20241018,094400,89158940,597,597,597,597,20
|
|
20241018,094300,89147000,597,597,597,597,4
|
|
20241018,094200,89144612,598,598,598,598,9
|
|
20241018,094100,89139230,598,598,598,598,8
|
|
20241018,094000,89134446,598,598,598,598,1
|
|
20241018,093900,89133848,599,594,599,594,4
|
|
20241018,093800,89131467,594,595,599,594,7504
|
|
20241018,093700,84673389,598,599,599,595,2036
|
|
20241018,093600,83460827,599,599,599,599,39
|
|
20241018,093500,83437466,599,599,599,599,91
|
|
20241018,093400,83382957,600,600,600,600,10
|
|
20241018,093300,83376957,601,598,601,598,2982
|
|
20241018,093200,81590752,599,600,602,599,176
|
|
20241018,093100,81484921,598,594,598,594,8550
|
|
20241018,093000,76388749,594,596,596,594,2008
|
|
20241018,092900,75195166,596,596,596,596,896
|
|
20241018,092800,74661150,596,597,597,596,2226
|
|
20241018,092700,73333252,597,599,599,597,1106
|
|
20241018,092600,72672206,600,600,600,600,10
|
|
20241018,092500,72666206,601,601,601,601,500
|
|
20241018,092400,72365706,602,602,602,602,21
|
|
20241018,092300,72353064,602,602,602,600,132
|
|
20241018,092200,72273808,602,603,603,602,18
|
|
20241018,092100,72262971,602,601,602,601,8378
|
|
20241018,092000,67220729,601,598,601,594,8918
|
|
20241018,091900,61913197,598,596,598,594,1796
|
|
20241018,091800,60845086,596,594,597,594,20024
|
|
20241018,091700,48950789,594,596,596,594,2907
|
|
20241018,091600,47223150,597,597,597,597,12
|
|
20241018,091500,47215986,597,597,597,597,10
|
|
20241018,091400,47210016,596,596,596,596,72
|
|
20241018,091300,47167104,600,600,601,596,860
|
|
20241018,091200,46654335,599,595,599,595,144
|
|
20241018,091100,46568295,595,593,596,593,7119
|
|
20241018,091000,42336485,593,597,597,593,9245
|
|
20241018,090900,36846132,594,600,600,594,2094
|
|
20241018,090800,35599030,600,599,600,599,7846
|
|
20241018,090700,30899174,598,603,604,598,18277
|
|
20241018,090600,19931347,603,605,605,603,1713
|
|
20241018,090500,18898344,603,606,606,603,10504
|
|
20241018,090400,12548001,606,606,606,605,1073
|
|
20241018,090300,11898807,606,605,606,604,2760
|
|
20241018,090200,10229153,605,605,606,605,1664
|
|
20241018,090100,9222429,605,604,606,603,7815
|
|
20241018,090000,4493866,604,601,604,601,7468
|