680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,201700,184808666,570,570,570,570,5282
|
|
20241025,201600,184808666,570,570,570,570,0
|
|
20241025,201500,184808666,570,570,570,570,0
|
|
20241025,201400,184808666,570,570,570,570,0
|
|
20241025,201300,184808666,570,570,570,570,0
|
|
20241025,201200,184808666,570,570,570,570,0
|
|
20241025,201100,184808666,570,570,570,570,0
|
|
20241025,201000,184808666,570,570,570,570,0
|
|
20241025,200900,184808666,570,570,570,570,0
|
|
20241025,200800,184808666,570,570,570,570,0
|
|
20241025,200700,184808666,570,570,570,570,0
|
|
20241025,200600,184808666,570,570,570,570,0
|
|
20241025,200500,184808666,570,570,570,570,0
|
|
20241025,200400,184808666,570,570,570,570,0
|
|
20241025,200300,184808666,570,570,570,570,0
|
|
20241025,200200,184808666,570,570,570,570,0
|
|
20241025,200100,184808666,570,570,570,570,0
|
|
20241025,200000,184808666,570,570,570,570,0
|
|
20241025,195900,184808666,570,570,570,570,0
|
|
20241025,195800,184808666,570,570,570,570,0
|
|
20241025,195700,184808666,570,570,570,570,0
|
|
20241025,195600,184808666,570,570,570,570,0
|
|
20241025,195500,184808666,570,570,570,570,0
|
|
20241025,195400,184808666,570,570,570,570,0
|
|
20241025,195300,184808666,570,570,570,570,0
|
|
20241025,195200,184808666,570,570,570,570,0
|
|
20241025,195100,184808666,570,570,570,570,0
|
|
20241025,195000,184808666,570,570,570,570,0
|
|
20241025,194900,184808666,570,570,570,570,0
|
|
20241025,194800,184808666,570,570,570,570,0
|
|
20241025,194700,184808666,570,570,570,570,5282
|
|
20241025,194600,184808666,570,570,570,570,0
|
|
20241025,194500,184808666,570,570,570,570,0
|
|
20241025,194400,184808666,570,570,570,570,0
|
|
20241025,194300,184808666,570,570,570,570,0
|
|
20241025,194200,184808666,570,570,570,570,0
|
|
20241025,194100,184808666,570,570,570,570,0
|
|
20241025,194000,184808666,570,570,570,570,0
|
|
20241025,193900,184808666,570,570,570,570,0
|
|
20241025,193800,184808666,570,570,570,570,0
|
|
20241025,193700,184808666,570,570,570,570,0
|
|
20241025,193600,184808666,570,570,570,570,0
|
|
20241025,193500,184808666,570,570,570,570,0
|
|
20241025,193400,184808666,570,570,570,570,0
|
|
20241025,193300,184808666,570,570,570,570,0
|
|
20241025,193200,184808666,570,570,570,570,0
|
|
20241025,193100,184808666,570,570,570,570,0
|
|
20241025,193000,184808666,570,570,570,570,0
|
|
20241025,192900,184808666,570,570,570,570,0
|
|
20241025,192800,184808666,570,570,570,570,0
|
|
20241025,192700,184808666,570,570,570,570,0
|
|
20241025,192600,184808666,570,570,570,570,0
|
|
20241025,192500,184808666,570,570,570,570,0
|
|
20241025,192400,184808666,570,570,570,570,0
|
|
20241025,192300,184808666,570,570,570,570,0
|
|
20241025,192200,184808666,570,570,570,570,0
|
|
20241025,192100,184808666,570,570,570,570,0
|
|
20241025,192000,184808666,570,570,570,570,0
|
|
20241025,191900,184808666,570,570,570,570,0
|
|
20241025,191800,184808666,570,570,570,570,0
|
|
20241025,191700,184808666,570,570,570,570,5282
|
|
20241025,191600,184808666,570,570,570,570,0
|
|
20241025,191500,184808666,570,570,570,570,0
|
|
20241025,191400,184808666,570,570,570,570,0
|
|
20241025,191300,184808666,570,570,570,570,0
|
|
20241025,191200,184808666,570,570,570,570,0
|
|
20241025,191100,184808666,570,570,570,570,0
|
|
20241025,191000,184808666,570,570,570,570,0
|
|
20241025,190900,184808666,570,570,570,570,0
|
|
20241025,190800,184808666,570,570,570,570,0
|
|
20241025,190700,184808666,570,570,570,570,0
|
|
20241025,190600,184808666,570,570,570,570,0
|
|
20241025,190500,184808666,570,570,570,570,0
|
|
20241025,190400,184808666,570,570,570,570,0
|
|
20241025,190300,184808666,570,570,570,570,0
|
|
20241025,190200,184808666,570,570,570,570,0
|
|
20241025,190100,184808666,570,570,570,570,0
|
|
20241025,190000,184808666,570,570,570,570,0
|
|
20241025,185900,184808666,570,570,570,570,0
|
|
20241025,185800,184808666,570,570,570,570,0
|
|
20241025,185700,184808666,570,570,570,570,0
|
|
20241025,185600,184808666,570,570,570,570,0
|
|
20241025,185500,184808666,570,570,570,570,0
|
|
20241025,185400,184808666,570,570,570,570,0
|
|
20241025,185300,184808666,570,570,570,570,0
|
|
20241025,185200,184808666,570,570,570,570,0
|
|
20241025,185100,184808666,570,570,570,570,0
|
|
20241025,185000,184808666,570,570,570,570,0
|
|
20241025,184900,184808666,570,570,570,570,0
|
|
20241025,184800,184808666,570,570,570,570,0
|
|
20241025,184700,184808666,570,570,570,570,5282
|
|
20241025,184600,184808666,570,570,570,570,0
|
|
20241025,184500,184808666,570,570,570,570,0
|
|
20241025,184400,184808666,570,570,570,570,0
|
|
20241025,184300,184808666,570,570,570,570,0
|
|
20241025,184200,184808666,570,570,570,570,0
|
|
20241025,184100,184808666,570,570,570,570,0
|
|
20241025,184000,184808666,570,570,570,570,0
|
|
20241025,183900,184808666,570,570,570,570,0
|
|
20241025,183800,184808666,570,570,570,570,0
|
|
20241025,183700,184808666,570,570,570,570,0
|
|
20241025,183600,184808666,570,570,570,570,0
|
|
20241025,183500,184808666,570,570,570,570,0
|
|
20241025,183400,184808666,570,570,570,570,0
|
|
20241025,183300,184808666,570,570,570,570,0
|
|
20241025,183200,184808666,570,570,570,570,0
|
|
20241025,183100,184808666,570,570,570,570,0
|
|
20241025,183000,184808666,570,570,570,570,0
|
|
20241025,182900,184808666,570,570,570,570,0
|
|
20241025,182800,184808666,570,570,570,570,0
|
|
20241025,182700,184808666,570,570,570,570,0
|
|
20241025,182600,184808666,570,570,570,570,0
|
|
20241025,182500,184808666,570,570,570,570,0
|
|
20241025,182400,184808666,570,570,570,570,0
|
|
20241025,182300,184808666,570,570,570,570,0
|
|
20241025,182200,184808666,570,570,570,570,0
|
|
20241025,182100,184808666,570,570,570,570,0
|
|
20241025,182000,184808666,570,570,570,570,0
|
|
20241025,181900,184808666,570,570,570,570,0
|
|
20241025,181800,184808666,570,570,570,570,0
|
|
20241025,181700,184808666,570,570,570,570,5282
|
|
20241025,181600,184808666,570,570,570,570,0
|
|
20241025,181500,184808666,570,570,570,570,0
|
|
20241025,181400,184808666,570,570,570,570,0
|
|
20241025,181300,184808666,570,570,570,570,0
|
|
20241025,181200,184808666,570,570,570,570,0
|
|
20241025,181100,184808666,570,570,570,570,0
|
|
20241025,181000,184808666,570,570,570,570,0
|
|
20241025,180900,184808666,570,570,570,570,0
|
|
20241025,180800,184808666,570,570,570,570,0
|
|
20241025,180700,184808666,570,570,570,570,0
|
|
20241025,180600,184808666,570,570,570,570,0
|
|
20241025,180500,184808666,570,570,570,570,0
|
|
20241025,180400,184808666,570,570,570,570,0
|
|
20241025,180300,184808666,570,570,570,570,0
|
|
20241025,180200,184808666,570,570,570,570,0
|
|
20241025,180100,184808666,570,570,570,570,0
|
|
20241025,180000,184808666,570,570,570,570,0
|
|
20241025,175900,184808666,570,570,570,570,0
|
|
20241025,175800,184808666,570,570,570,570,0
|
|
20241025,175700,184808666,570,570,570,570,0
|
|
20241025,175600,184808666,570,570,570,570,0
|
|
20241025,175500,184808666,570,570,570,570,0
|
|
20241025,175400,184808666,570,570,570,570,0
|
|
20241025,175300,184808666,570,570,570,570,0
|
|
20241025,175200,184808666,570,570,570,570,0
|
|
20241025,175100,184808666,570,570,570,570,0
|
|
20241025,175000,184808666,570,570,570,570,0
|
|
20241025,174900,184808666,570,570,570,570,0
|
|
20241025,174800,184808666,570,570,570,570,0
|
|
20241025,174700,184808666,570,570,570,570,5282
|
|
20241025,174600,184808666,570,570,570,570,0
|
|
20241025,174500,184808666,570,570,570,570,0
|
|
20241025,174400,184808666,570,570,570,570,0
|
|
20241025,174300,184808666,570,570,570,570,0
|
|
20241025,174200,184808666,570,570,570,570,0
|
|
20241025,174100,184808666,570,570,570,570,0
|
|
20241025,174000,184808666,570,570,570,570,0
|
|
20241025,173900,184808666,570,570,570,570,0
|
|
20241025,173800,184808666,570,570,570,570,0
|
|
20241025,173700,184808666,570,570,570,570,0
|
|
20241025,173600,184808666,570,570,570,570,0
|
|
20241025,173500,184808666,570,570,570,570,0
|
|
20241025,173400,184808666,570,570,570,570,0
|
|
20241025,173300,184808666,570,570,570,570,0
|
|
20241025,173200,184808666,570,570,570,570,0
|
|
20241025,173100,184808666,570,570,570,570,0
|
|
20241025,173000,184808666,570,570,570,570,0
|
|
20241025,172900,184808666,570,570,570,570,0
|
|
20241025,172800,184808666,570,570,570,570,0
|
|
20241025,172700,184808666,570,570,570,570,0
|
|
20241025,172600,184808666,570,570,570,570,0
|
|
20241025,172500,184808666,570,570,570,570,0
|
|
20241025,172400,184808666,570,570,570,570,0
|
|
20241025,172300,184808666,570,570,570,570,0
|
|
20241025,172200,184808666,570,570,570,570,0
|
|
20241025,172100,184808666,570,570,570,570,0
|
|
20241025,172000,184808666,570,570,570,570,0
|
|
20241025,171900,184808666,570,570,570,570,0
|
|
20241025,171800,184808666,570,570,570,570,0
|
|
20241025,171700,184808666,570,570,570,570,5282
|
|
20241025,171600,184808666,570,570,570,570,0
|
|
20241025,171500,184808666,570,570,570,570,0
|
|
20241025,171400,184808666,570,570,570,570,0
|
|
20241025,171300,184808666,570,570,570,570,0
|
|
20241025,171200,184808666,570,570,570,570,0
|
|
20241025,171100,184808666,570,570,570,570,0
|
|
20241025,171000,184808666,570,570,570,570,0
|
|
20241025,170900,184808666,570,570,570,570,0
|
|
20241025,170800,184808666,570,570,570,570,0
|
|
20241025,170700,184808666,570,570,570,570,0
|
|
20241025,170600,184808666,570,570,570,570,0
|
|
20241025,170500,184808666,570,570,570,570,0
|
|
20241025,170400,184808666,570,570,570,570,0
|
|
20241025,170300,184808666,570,570,570,570,0
|
|
20241025,170200,184808666,570,570,570,570,0
|
|
20241025,170100,184808666,570,570,570,570,0
|
|
20241025,170000,184808666,570,570,570,570,0
|
|
20241025,165900,184808666,570,570,570,570,0
|
|
20241025,165800,184808666,570,570,570,570,0
|
|
20241025,165700,184808666,570,570,570,570,0
|
|
20241025,165600,184808666,570,570,570,570,0
|
|
20241025,165500,184808666,570,570,570,570,0
|
|
20241025,165400,184808666,570,570,570,570,0
|
|
20241025,165300,184808666,570,570,570,570,0
|
|
20241025,165200,184808666,570,570,570,570,0
|
|
20241025,165100,184808666,570,570,570,570,0
|
|
20241025,165000,184808666,570,570,570,570,0
|
|
20241025,164900,184808666,570,570,570,570,0
|
|
20241025,164800,184808666,570,570,570,570,0
|
|
20241025,164700,184808666,570,570,570,570,5282
|
|
20241025,164600,184808666,570,570,570,570,0
|
|
20241025,164500,184808666,570,570,570,570,0
|
|
20241025,164400,184808666,570,570,570,570,0
|
|
20241025,164300,184808666,570,570,570,570,0
|
|
20241025,164200,184808666,570,570,570,570,0
|
|
20241025,164100,184808666,570,570,570,570,0
|
|
20241025,164000,184808666,570,570,570,570,0
|
|
20241025,163900,184808666,570,570,570,570,0
|
|
20241025,163800,184808666,570,570,570,570,0
|
|
20241025,163700,184808666,570,570,570,570,0
|
|
20241025,163600,184808666,570,570,570,570,0
|
|
20241025,163500,184808666,570,570,570,570,0
|
|
20241025,163400,184808666,570,570,570,570,0
|
|
20241025,163300,184808666,570,570,570,570,0
|
|
20241025,163200,184808666,570,570,570,570,0
|
|
20241025,163100,184808666,570,570,570,570,0
|
|
20241025,163000,184808666,570,570,570,570,0
|
|
20241025,162900,184808666,570,570,570,570,0
|
|
20241025,162800,184808666,570,570,570,570,0
|
|
20241025,162700,184808666,570,570,570,570,0
|
|
20241025,162600,184808666,570,570,570,570,0
|
|
20241025,162500,184808666,570,570,570,570,0
|
|
20241025,162400,184808666,570,570,570,570,0
|
|
20241025,162300,184808666,570,570,570,570,0
|
|
20241025,162200,184808666,570,570,570,570,0
|
|
20241025,162100,184808666,570,570,570,570,0
|
|
20241025,162000,184808666,570,570,570,570,0
|
|
20241025,161900,184808666,570,570,570,570,0
|
|
20241025,161800,184808666,570,570,570,570,0
|
|
20241025,161700,184808666,570,570,570,570,5282
|
|
20241025,161600,184808666,570,570,570,570,0
|
|
20241025,161500,184808666,570,570,570,570,0
|
|
20241025,161400,184808666,570,570,570,570,0
|
|
20241025,161300,184808666,570,570,570,570,0
|
|
20241025,161200,184808666,570,570,570,570,0
|
|
20241025,161100,184808666,570,570,570,570,0
|
|
20241025,161000,184808666,570,570,570,570,0
|
|
20241025,160900,184808666,570,570,570,570,0
|
|
20241025,160800,184808666,570,570,570,570,0
|
|
20241025,160700,184808666,570,570,570,570,0
|
|
20241025,160600,184808666,570,570,570,570,0
|
|
20241025,160500,184808666,570,570,570,570,0
|
|
20241025,160400,184808666,570,570,570,570,0
|
|
20241025,160300,184808666,570,570,570,570,0
|
|
20241025,160200,184808666,570,570,570,570,0
|
|
20241025,160100,184808666,570,570,570,570,0
|
|
20241025,160000,184808666,570,570,570,570,0
|
|
20241025,155900,184808666,570,570,570,570,0
|
|
20241025,155800,184808666,570,570,570,570,0
|
|
20241025,155700,184808666,570,570,570,570,0
|
|
20241025,155600,184808666,570,570,570,570,0
|
|
20241025,155500,184808666,570,570,570,570,0
|
|
20241025,155400,184808666,570,570,570,570,0
|
|
20241025,155300,184808666,570,570,570,570,0
|
|
20241025,155200,184808666,570,570,570,570,0
|
|
20241025,155100,184808666,570,570,570,570,0
|
|
20241025,155000,184808666,570,570,570,570,0
|
|
20241025,154900,184808666,570,570,570,570,0
|
|
20241025,154800,184808666,570,570,570,570,0
|
|
20241025,154700,184808666,570,570,570,570,5282
|
|
20241025,154600,184808666,570,570,570,570,0
|
|
20241025,154500,184808666,570,570,570,570,0
|
|
20241025,154400,184808666,570,570,570,570,0
|
|
20241025,154300,184808666,570,570,570,570,0
|
|
20241025,154200,184808666,570,570,570,570,0
|
|
20241025,154100,184808666,570,570,570,570,0
|
|
20241025,154000,184808666,570,570,570,570,0
|
|
20241025,153900,184808666,570,570,570,570,0
|
|
20241025,153800,184808666,570,570,570,570,0
|
|
20241025,153700,184808666,570,570,570,570,0
|
|
20241025,153600,184808666,570,570,570,570,0
|
|
20241025,153500,184808666,570,570,570,570,0
|
|
20241025,153400,184808666,570,570,570,570,0
|
|
20241025,153300,184808666,570,570,570,570,0
|
|
20241025,153200,184808666,570,570,570,570,0
|
|
20241025,153100,184808666,570,570,570,570,0
|
|
20241025,153000,184808666,570,570,570,570,5282
|
|
20241025,152900,181797926,563,563,563,563,0
|
|
20241025,152800,181797926,563,563,563,563,0
|
|
20241025,152700,181797926,563,563,563,563,0
|
|
20241025,152600,181797926,563,563,563,563,0
|
|
20241025,152500,181797926,563,563,563,563,0
|
|
20241025,152400,181797926,563,563,563,563,0
|
|
20241025,152300,181797926,563,563,563,563,0
|
|
20241025,152200,181797926,563,563,563,563,0
|
|
20241025,152100,181797926,563,563,563,563,0
|
|
20241025,152000,181797926,563,563,563,563,0
|
|
20241025,151900,181797926,563,574,574,563,6126
|
|
20241025,151800,178331840,575,572,576,572,9307
|
|
20241025,151700,172992811,572,565,573,565,13429
|
|
20241025,151600,165348243,566,562,566,562,931
|
|
20241025,151500,164824984,562,562,562,562,102
|
|
20241025,151400,164767660,567,564,569,558,720
|
|
20241025,151300,164360613,563,563,563,560,2721
|
|
20241025,151200,162834291,563,555,570,555,21034
|
|
20241025,151100,151051052,555,552,555,552,5040
|
|
20241025,151000,148256063,552,552,552,552,1303
|
|
20241025,150900,147536807,552,552,552,552,20
|
|
20241025,150800,147525767,551,551,551,551,4625
|
|
20241025,150700,144977392,551,551,551,551,0
|
|
20241025,150600,144977392,551,550,551,550,505
|
|
20241025,150500,144699637,551,551,551,551,0
|
|
20241025,150400,144699637,551,551,551,551,140
|
|
20241025,150300,144622497,551,551,551,551,1408
|
|
20241025,150200,143846689,551,551,552,550,6006
|
|
20241025,150100,140537891,550,551,551,550,917
|
|
20241025,150000,140032629,551,549,551,549,524
|
|
20241025,145900,139744905,550,550,550,550,325
|
|
20241025,145800,139566155,550,550,550,550,363
|
|
20241025,145700,139366505,550,549,550,549,47
|
|
20241025,145600,139340701,549,549,549,549,10
|
|
20241025,145500,139335211,545,549,550,545,7591
|
|
20241025,145400,135174615,549,549,549,549,1
|
|
20241025,145300,135174066,550,548,550,548,11552
|
|
20241025,145200,128827562,548,547,548,547,202
|
|
20241025,145100,128717067,547,547,547,547,1
|
|
20241025,145000,128716520,548,548,548,548,0
|
|
20241025,144900,128716520,548,546,548,546,2332
|
|
20241025,144800,127442191,546,545,546,545,201
|
|
20241025,144700,127332645,545,545,545,545,100
|
|
20241025,144600,127278145,545,545,545,545,0
|
|
20241025,144500,127278145,545,542,545,539,221
|
|
20241025,144400,127158784,545,545,545,543,3
|
|
20241025,144300,127157151,547,547,547,547,0
|
|
20241025,144200,127157151,547,547,547,547,0
|
|
20241025,144100,127157151,547,547,547,547,0
|
|
20241025,144000,127157151,547,547,547,547,0
|
|
20241025,143900,127157151,547,547,547,547,0
|
|
20241025,143800,127157151,547,547,547,547,0
|
|
20241025,143700,127157151,547,542,547,539,8079
|
|
20241025,143600,122791869,545,545,545,545,2333
|
|
20241025,143500,121520384,545,545,545,545,0
|
|
20241025,143400,121520384,545,545,545,545,0
|
|
20241025,143300,121520384,545,545,545,545,0
|
|
20241025,143200,121520384,545,545,545,545,0
|
|
20241025,143100,121520384,545,545,545,545,100
|
|
20241025,143000,121465884,545,545,545,545,0
|
|
20241025,142900,121465884,545,545,545,545,7
|
|
20241025,142800,121462069,547,547,547,547,0
|
|
20241025,142700,121462069,547,547,547,547,40
|
|
20241025,142600,121440189,546,546,546,546,0
|
|
20241025,142500,121440189,546,546,546,546,0
|
|
20241025,142400,121440189,546,546,546,546,13
|
|
20241025,142300,121433091,547,547,547,547,0
|
|
20241025,142200,121433091,547,547,547,547,0
|
|
20241025,142100,121433091,547,544,547,544,22
|
|
20241025,142000,121421107,545,545,545,545,0
|
|
20241025,141900,121421107,545,545,545,545,0
|
|
20241025,141800,121421107,545,545,545,545,1
|
|
20241025,141700,121420562,541,543,545,540,950
|
|
20241025,141600,120906647,547,547,547,547,0
|
|
20241025,141500,120906647,547,547,547,547,0
|
|
20241025,141400,120906647,547,547,547,547,1
|
|
20241025,141300,120906100,543,543,543,543,40
|
|
20241025,141200,120884380,548,548,548,548,0
|
|
20241025,141100,120884380,548,548,548,548,0
|
|
20241025,141000,120884380,548,548,548,548,1
|
|
20241025,140900,120883832,549,549,549,549,0
|
|
20241025,140800,120883832,549,549,549,549,0
|
|
20241025,140700,120883832,549,549,549,549,0
|
|
20241025,140600,120883832,549,549,549,549,0
|
|
20241025,140500,120883832,549,549,549,549,0
|
|
20241025,140400,120883832,549,544,549,544,346
|
|
20241025,140300,120695603,544,545,545,544,5
|
|
20241025,140200,120692879,546,546,546,546,0
|
|
20241025,140100,120692879,546,546,546,546,4
|
|
20241025,140000,120690695,550,550,550,550,0
|
|
20241025,135900,120690695,550,550,550,550,0
|
|
20241025,135800,120690695,550,549,550,549,874
|
|
20241025,135700,120210868,549,549,549,549,0
|
|
20241025,135600,120210868,549,549,549,549,0
|
|
20241025,135500,120210868,549,549,549,549,0
|
|
20241025,135400,120210868,549,549,549,549,0
|
|
20241025,135300,120210868,549,549,549,549,0
|
|
20241025,135200,120210868,549,549,549,549,0
|
|
20241025,135100,120210868,549,549,549,549,0
|
|
20241025,135000,120210868,549,549,549,549,0
|
|
20241025,134900,120210868,549,549,549,549,0
|
|
20241025,134800,120210868,549,549,549,549,0
|
|
20241025,134700,120210868,549,549,549,549,0
|
|
20241025,134600,120210868,549,549,549,549,37
|
|
20241025,134500,120190555,549,545,549,545,13
|
|
20241025,134400,120183460,546,547,547,540,501
|
|
20241025,134300,119912327,550,550,550,550,0
|
|
20241025,134200,119912327,550,550,550,550,1
|
|
20241025,134100,119911777,549,549,549,549,100
|
|
20241025,134000,119856877,550,546,552,546,18588
|
|
20241025,133900,109600471,546,546,546,546,4
|
|
20241025,133800,109598287,546,546,546,546,1
|
|
20241025,133700,109597741,543,546,546,543,3
|
|
20241025,133600,109596106,546,544,546,543,3658
|
|
20241025,133500,107609555,544,543,544,543,3339
|
|
20241025,133400,105796476,544,543,544,543,317
|
|
20241025,133300,105624344,544,540,544,540,18290
|
|
20241025,133200,95708237,539,539,539,539,20
|
|
20241025,133100,95697457,538,538,538,538,0
|
|
20241025,133000,95697457,538,538,538,538,0
|
|
20241025,132900,95697457,538,538,538,538,0
|
|
20241025,132800,95697457,538,538,538,538,0
|
|
20241025,132700,95697457,538,538,538,538,1200
|
|
20241025,132600,95051857,539,539,539,539,0
|
|
20241025,132500,95051857,539,539,539,539,82
|
|
20241025,132400,95007659,540,540,540,540,19
|
|
20241025,132300,94997399,540,540,540,540,0
|
|
20241025,132200,94997399,540,540,540,540,0
|
|
20241025,132100,94997399,540,540,540,540,0
|
|
20241025,132000,94997399,540,540,540,540,0
|
|
20241025,131900,94997399,540,540,540,540,0
|
|
20241025,131800,94997399,540,540,540,540,5
|
|
20241025,131700,94994699,539,539,539,539,0
|
|
20241025,131600,94994699,539,539,539,539,200
|
|
20241025,131500,94886899,539,539,539,539,0
|
|
20241025,131400,94886899,539,540,540,539,1230
|
|
20241025,131300,94223899,540,540,540,540,18
|
|
20241025,131200,94214179,540,540,540,540,10
|
|
20241025,131100,94208779,540,540,540,540,5
|
|
20241025,131000,94206079,540,540,540,540,3
|
|
20241025,130900,94204459,540,540,540,540,10
|
|
20241025,130800,94199059,540,540,540,540,10
|
|
20241025,130700,94193659,540,539,540,539,292
|
|
20241025,130600,94036179,540,540,540,540,1
|
|
20241025,130500,94035639,539,539,539,539,0
|
|
20241025,130400,94035639,539,539,539,539,0
|
|
20241025,130300,94035639,539,539,539,539,295
|
|
20241025,130200,93876634,538,538,538,538,0
|
|
20241025,130100,93876634,538,538,538,538,0
|
|
20241025,130000,93876634,538,538,538,538,0
|
|
20241025,125900,93876634,538,538,538,538,0
|
|
20241025,125800,93876634,538,539,539,538,2769
|
|
20241025,125700,92386824,539,539,539,539,0
|
|
20241025,125600,92386824,539,539,539,539,0
|
|
20241025,125500,92386824,539,539,539,539,0
|
|
20241025,125400,92386824,539,539,539,539,1970
|
|
20241025,125300,91324994,539,539,539,539,0
|
|
20241025,125200,91324994,539,539,539,539,10
|
|
20241025,125100,91319604,538,538,538,538,30
|
|
20241025,125000,91303464,538,538,538,538,0
|
|
20241025,124900,91303464,538,539,539,538,41
|
|
20241025,124800,91281395,538,538,538,538,0
|
|
20241025,124700,91281395,538,538,538,538,2900
|
|
20241025,124600,89721195,539,539,539,539,0
|
|
20241025,124500,89721195,539,539,539,539,3
|
|
20241025,124400,89719578,538,538,538,538,436
|
|
20241025,124300,89485010,539,539,539,539,1
|
|
20241025,124200,89484471,538,538,538,538,0
|
|
20241025,124100,89484471,538,539,539,538,619
|
|
20241025,124000,89151023,539,539,539,539,0
|
|
20241025,123900,89151023,539,539,539,539,10
|
|
20241025,123800,89145633,539,539,539,539,200
|
|
20241025,123700,89037833,539,539,539,539,0
|
|
20241025,123600,89037833,539,539,539,539,447
|
|
20241025,123500,88796900,538,539,539,538,505
|
|
20241025,123400,88524955,539,539,539,539,0
|
|
20241025,123300,88524955,539,539,539,539,200
|
|
20241025,123200,88417155,539,537,539,537,301
|
|
20241025,123100,88255516,537,537,537,537,527
|
|
20241025,123000,87972517,537,537,537,537,3
|
|
20241025,122900,87970906,537,537,537,537,235
|
|
20241025,122800,87844711,537,537,537,537,328
|
|
20241025,122700,87668575,537,538,538,537,837
|
|
20241025,122600,87218637,538,538,538,538,0
|
|
20241025,122500,87218637,538,538,538,538,0
|
|
20241025,122400,87218637,538,538,538,538,1
|
|
20241025,122300,87218099,538,538,538,538,0
|
|
20241025,122200,87218099,538,538,538,538,0
|
|
20241025,122100,87218099,538,538,538,538,0
|
|
20241025,122000,87218099,538,538,538,538,1
|
|
20241025,121900,87217561,540,540,540,540,0
|
|
20241025,121800,87217561,540,540,540,540,1
|
|
20241025,121700,87217021,540,540,540,540,1
|
|
20241025,121600,87216481,536,541,541,536,2721
|
|
20241025,121500,85751889,541,541,541,541,9
|
|
20241025,121400,85747020,540,540,540,540,1080
|
|
20241025,121300,85163820,541,541,541,541,1
|
|
20241025,121200,85163279,540,540,540,540,1
|
|
20241025,121100,85162739,541,541,541,541,28
|
|
20241025,121000,85147591,541,541,541,541,82
|
|
20241025,120900,85103229,541,541,541,541,0
|
|
20241025,120800,85103229,541,541,541,541,55
|
|
20241025,120700,85073474,541,541,541,541,0
|
|
20241025,120600,85073474,541,542,542,541,362
|
|
20241025,120500,84877614,542,543,543,542,962
|
|
20241025,120400,84355505,543,544,544,543,1333
|
|
20241025,120300,83631685,543,544,544,543,1184
|
|
20241025,120200,82987590,545,545,545,545,1077
|
|
20241025,120100,82400625,545,545,545,545,1897
|
|
20241025,120000,81366760,545,545,545,545,0
|
|
20241025,115900,81366760,545,545,545,545,340
|
|
20241025,115800,81181460,546,546,546,546,795
|
|
20241025,115700,80747390,546,546,546,546,169
|
|
20241025,115600,80655116,548,548,548,548,11
|
|
20241025,115500,80649088,549,549,549,549,0
|
|
20241025,115400,80649088,549,549,549,549,0
|
|
20241025,115300,80649088,549,548,549,548,2098
|
|
20241025,115200,79498384,549,549,549,549,0
|
|
20241025,115100,79498384,549,549,549,549,0
|
|
20241025,115000,79498384,549,549,549,549,10
|
|
20241025,114900,79492894,549,549,549,549,0
|
|
20241025,114800,79492894,549,549,549,549,0
|
|
20241025,114700,79492894,549,549,549,549,1
|
|
20241025,114600,79492345,549,548,549,548,490
|
|
20241025,114500,79223824,548,548,548,548,0
|
|
20241025,114400,79223824,548,549,549,548,40
|
|
20241025,114300,79201884,548,548,548,548,349
|
|
20241025,114200,79010632,549,549,549,549,0
|
|
20241025,114100,79010632,549,549,549,549,1000
|
|
20241025,114000,78461632,549,549,549,549,0
|
|
20241025,113900,78461632,549,547,549,546,587
|
|
20241025,113800,78140100,547,548,548,547,73
|
|
20241025,113700,78100168,545,545,545,545,3
|
|
20241025,113600,78098533,545,545,545,545,1
|
|
20241025,113500,78097988,548,548,548,548,1010
|
|
20241025,113400,77544508,548,546,548,546,514
|
|
20241025,113300,77263421,546,545,546,545,2662
|
|
20241025,113200,75811629,543,540,543,540,4754
|
|
20241025,113100,73233468,540,540,544,540,24596
|
|
20241025,113000,59951493,522,522,522,522,0
|
|
20241025,112900,59951493,522,553,555,522,29952
|
|
20241025,112800,43798504,548,552,553,548,1002
|
|
20241025,112700,43249399,548,548,548,548,0
|
|
20241025,112600,43249399,548,548,548,548,0
|
|
20241025,112500,43249399,548,548,548,548,418
|
|
20241025,112400,43020335,548,548,548,548,20
|
|
20241025,112300,43009375,553,553,553,553,0
|
|
20241025,112200,43009375,553,553,553,553,1
|
|
20241025,112100,43008822,552,552,552,552,1113
|
|
20241025,112000,42394446,552,552,552,552,0
|
|
20241025,111900,42394446,552,548,552,545,2306
|
|
20241025,111800,41133954,552,552,552,552,0
|
|
20241025,111700,41133954,552,552,552,552,0
|
|
20241025,111600,41133954,552,552,552,552,0
|
|
20241025,111500,41133954,552,552,552,552,0
|
|
20241025,111400,41133954,552,552,552,552,0
|
|
20241025,111300,41133954,552,552,552,552,0
|
|
20241025,111200,41133954,552,552,552,552,0
|
|
20241025,111100,41133954,552,552,552,552,0
|
|
20241025,111000,41133954,552,552,552,552,0
|
|
20241025,110900,41133954,552,552,552,552,0
|
|
20241025,110800,41133954,552,552,552,552,1
|
|
20241025,110700,41133402,548,550,550,548,1000
|
|
20241025,110600,40585108,549,549,549,549,0
|
|
20241025,110500,40585108,549,549,549,549,35
|
|
20241025,110400,40565893,549,549,549,549,0
|
|
20241025,110300,40565893,549,549,549,549,170
|
|
20241025,110200,40472563,549,549,549,549,0
|
|
20241025,110100,40472563,549,549,549,549,0
|
|
20241025,110000,40472563,549,549,549,549,0
|
|
20241025,105900,40472563,549,549,549,549,0
|
|
20241025,105800,40472563,549,551,551,549,1200
|
|
20241025,105700,39813321,556,556,556,556,0
|
|
20241025,105600,39813321,556,556,556,556,0
|
|
20241025,105500,39813321,556,556,556,556,30
|
|
20241025,105400,39796641,556,556,556,556,0
|
|
20241025,105300,39796641,556,556,556,556,0
|
|
20241025,105200,39796641,556,556,556,556,0
|
|
20241025,105100,39796641,556,556,556,556,0
|
|
20241025,105000,39796641,556,556,556,556,0
|
|
20241025,104900,39796641,556,556,556,556,1
|
|
20241025,104800,39796085,550,556,556,550,1502
|
|
20241025,104700,38969545,556,556,556,556,0
|
|
20241025,104600,38969545,556,556,556,556,0
|
|
20241025,104500,38969545,556,556,556,556,0
|
|
20241025,104400,38969545,556,556,556,556,0
|
|
20241025,104300,38969545,556,556,556,556,0
|
|
20241025,104200,38969545,556,555,556,555,20
|
|
20241025,104100,38958436,551,551,551,551,4
|
|
20241025,104000,38956232,551,552,552,551,300
|
|
20241025,103900,38790885,555,555,555,555,0
|
|
20241025,103800,38790885,555,555,555,555,9
|
|
20241025,103700,38785890,556,556,556,556,0
|
|
20241025,103600,38785890,556,556,556,556,500
|
|
20241025,103500,38507890,556,555,556,555,162
|
|
20241025,103400,38417858,556,556,556,556,0
|
|
20241025,103300,38417858,556,554,556,554,906
|
|
20241025,103200,37915931,554,554,554,554,646
|
|
20241025,103100,37558047,554,554,554,554,0
|
|
20241025,103000,37558047,554,554,554,554,0
|
|
20241025,102900,37558047,554,554,554,554,217
|
|
20241025,102800,37437829,554,551,554,550,258
|
|
20241025,102700,37295868,551,551,551,551,80
|
|
20241025,102600,37251788,554,554,554,554,0
|
|
20241025,102500,37251788,554,554,554,554,0
|
|
20241025,102400,37251788,554,554,554,554,4
|
|
20241025,102300,37249572,554,554,554,554,1
|
|
20241025,102200,37249018,550,552,552,550,4220
|
|
20241025,102100,34927532,554,554,554,554,0
|
|
20241025,102000,34927532,554,554,554,554,0
|
|
20241025,101900,34927532,554,554,554,554,18
|
|
20241025,101800,34917560,555,555,555,555,0
|
|
20241025,101700,34917560,555,552,555,552,86
|
|
20241025,101600,34869833,555,555,555,555,0
|
|
20241025,101500,34869833,555,553,555,553,900
|
|
20241025,101400,34370659,553,553,553,553,0
|
|
20241025,101300,34370659,553,553,553,553,0
|
|
20241025,101200,34370659,553,553,553,553,0
|
|
20241025,101100,34370659,553,553,553,553,4
|
|
20241025,101000,34368447,554,554,554,554,0
|
|
20241025,100900,34368447,554,554,554,554,3
|
|
20241025,100800,34366785,554,555,555,554,6
|
|
20241025,100700,34363460,555,555,555,555,1
|
|
20241025,100600,34362905,551,551,551,551,0
|
|
20241025,100500,34362905,551,555,555,551,310
|
|
20241025,100400,34192055,556,556,556,556,0
|
|
20241025,100300,34192055,556,555,556,555,8
|
|
20241025,100200,34187608,550,552,552,550,5000
|
|
20241025,100100,31436956,557,556,557,556,92
|
|
20241025,100000,31385803,556,556,556,556,1
|
|
20241025,095900,31385247,552,552,552,552,17
|
|
20241025,095800,31375863,552,552,552,552,20
|
|
20241025,095700,31364823,556,556,556,556,1200
|
|
20241025,095600,30697623,556,555,556,555,4000
|
|
20241025,095500,28475623,555,554,555,554,2001
|
|
20241025,095400,27367068,554,553,554,550,174
|
|
20241025,095300,27271331,550,552,552,550,201
|
|
20241025,095200,27160381,549,550,550,549,305
|
|
20241025,095100,26992636,550,550,550,550,7
|
|
20241025,095000,26988786,550,550,550,550,1800
|
|
20241025,094900,25998786,550,550,550,549,512
|
|
20241025,094800,25717197,549,550,550,549,1001
|
|
20241025,094700,25167647,549,550,550,549,20
|
|
20241025,094600,25156665,550,550,550,550,596
|
|
20241025,094500,24828865,550,550,550,550,41
|
|
20241025,094400,24806315,550,550,550,550,1
|
|
20241025,094300,24805765,550,550,550,550,21
|
|
20241025,094200,24794215,548,550,550,548,1101
|
|
20241025,094100,24188667,548,549,549,548,11
|
|
20241025,094000,24182632,550,550,550,550,10
|
|
20241025,093900,24177132,550,548,550,548,1001
|
|
20241025,093800,23628582,550,550,550,550,0
|
|
20241025,093700,23628582,550,550,550,550,1
|
|
20241025,093600,23628032,548,549,549,548,500
|
|
20241025,093500,23353964,550,550,550,550,0
|
|
20241025,093400,23353964,550,550,550,550,0
|
|
20241025,093300,23353964,550,550,550,550,110
|
|
20241025,093200,23293464,550,550,550,550,0
|
|
20241025,093100,23293464,550,550,550,550,25
|
|
20241025,093000,23279714,550,550,550,550,0
|
|
20241025,092900,23279714,550,550,550,550,17
|
|
20241025,092800,23270364,550,555,555,550,1812
|
|
20241025,092700,22273759,554,554,554,554,11
|
|
20241025,092600,22267665,550,554,554,550,3303
|
|
20241025,092500,20450744,554,554,556,554,1013
|
|
20241025,092400,19889535,554,554,554,554,15
|
|
20241025,092300,19881225,551,552,552,551,20
|
|
20241025,092200,19870195,552,552,552,552,3
|
|
20241025,092100,19868539,554,553,554,553,27
|
|
20241025,092000,19853604,554,555,555,554,5113
|
|
20241025,091900,17015900,553,553,553,553,0
|
|
20241025,091800,17015900,553,555,555,553,3001
|
|
20241025,091700,15350347,554,554,554,554,2699
|
|
20241025,091600,13855101,554,550,555,550,4186
|
|
20241025,091500,11533123,550,546,550,546,2
|
|
20241025,091400,11532027,550,550,550,550,0
|
|
20241025,091300,11532027,550,550,550,550,0
|
|
20241025,091200,11532027,550,549,550,544,3836
|
|
20241025,091100,9436303,550,550,550,550,230
|
|
20241025,091000,9309803,550,550,550,550,380
|
|
20241025,090900,9100803,553,550,553,550,1500
|
|
20241025,090800,8272803,550,550,550,550,200
|
|
20241025,090700,8162803,554,550,554,550,146
|
|
20241025,090600,8082319,554,554,554,554,36
|
|
20241025,090500,8062375,554,554,554,554,6
|
|
20241025,090400,8059051,555,555,555,555,0
|
|
20241025,090300,8059051,555,554,555,554,1500
|
|
20241025,090200,7227004,555,550,555,550,961
|
|
20241025,090100,6698416,550,545,550,544,11944
|
|
20241025,090000,192519,546,550,550,546,251
|