720 lines
30 KiB
CSV
720 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,205700,35132946,467,467,467,467,4850
|
|
20241007,205600,35132946,467,467,467,467,0
|
|
20241007,205500,35132946,467,467,467,467,0
|
|
20241007,205400,35132946,467,467,467,467,0
|
|
20241007,205300,35132946,467,467,467,467,0
|
|
20241007,205200,35132946,467,467,467,467,0
|
|
20241007,205100,35132946,467,467,467,467,0
|
|
20241007,205000,35132946,467,467,467,467,0
|
|
20241007,204900,35132946,467,467,467,467,0
|
|
20241007,204800,35132946,467,467,467,467,0
|
|
20241007,204700,35132946,467,467,467,467,0
|
|
20241007,204600,35132946,467,467,467,467,0
|
|
20241007,204500,35132946,467,467,467,467,0
|
|
20241007,204400,35132946,467,467,467,467,0
|
|
20241007,204300,35132946,467,467,467,467,0
|
|
20241007,204200,35132946,467,467,467,467,0
|
|
20241007,204100,35132946,467,467,467,467,0
|
|
20241007,204000,35132946,467,467,467,467,0
|
|
20241007,203900,35132946,467,467,467,467,0
|
|
20241007,203800,35132946,467,467,467,467,0
|
|
20241007,203700,35132946,467,467,467,467,0
|
|
20241007,203600,35132946,467,467,467,467,0
|
|
20241007,203500,35132946,467,467,467,467,0
|
|
20241007,203400,35132946,467,467,467,467,0
|
|
20241007,203300,35132946,467,467,467,467,0
|
|
20241007,203200,35132946,467,467,467,467,0
|
|
20241007,203100,35132946,467,467,467,467,0
|
|
20241007,203000,35132946,467,467,467,467,0
|
|
20241007,202900,35132946,467,467,467,467,0
|
|
20241007,202800,35132946,467,467,467,467,0
|
|
20241007,202700,35132946,467,467,467,467,4850
|
|
20241007,202600,35132946,467,467,467,467,0
|
|
20241007,202500,35132946,467,467,467,467,0
|
|
20241007,202400,35132946,467,467,467,467,0
|
|
20241007,202300,35132946,467,467,467,467,0
|
|
20241007,202200,35132946,467,467,467,467,0
|
|
20241007,202100,35132946,467,467,467,467,0
|
|
20241007,202000,35132946,467,467,467,467,0
|
|
20241007,201900,35132946,467,467,467,467,0
|
|
20241007,201800,35132946,467,467,467,467,0
|
|
20241007,201700,35132946,467,467,467,467,0
|
|
20241007,201600,35132946,467,467,467,467,0
|
|
20241007,201500,35132946,467,467,467,467,0
|
|
20241007,201400,35132946,467,467,467,467,0
|
|
20241007,201300,35132946,467,467,467,467,0
|
|
20241007,201200,35132946,467,467,467,467,0
|
|
20241007,201100,35132946,467,467,467,467,0
|
|
20241007,201000,35132946,467,467,467,467,0
|
|
20241007,200900,35132946,467,467,467,467,0
|
|
20241007,200800,35132946,467,467,467,467,0
|
|
20241007,200700,35132946,467,467,467,467,0
|
|
20241007,200600,35132946,467,467,467,467,0
|
|
20241007,200500,35132946,467,467,467,467,0
|
|
20241007,200400,35132946,467,467,467,467,0
|
|
20241007,200300,35132946,467,467,467,467,0
|
|
20241007,200200,35132946,467,467,467,467,0
|
|
20241007,200100,35132946,467,467,467,467,0
|
|
20241007,200000,35132946,467,467,467,467,0
|
|
20241007,195900,35132946,467,467,467,467,0
|
|
20241007,195800,35132946,467,467,467,467,0
|
|
20241007,195700,35132946,467,467,467,467,4850
|
|
20241007,195600,35132946,467,467,467,467,0
|
|
20241007,195500,35132946,467,467,467,467,0
|
|
20241007,195400,35132946,467,467,467,467,0
|
|
20241007,195300,35132946,467,467,467,467,0
|
|
20241007,195200,35132946,467,467,467,467,0
|
|
20241007,195100,35132946,467,467,467,467,0
|
|
20241007,195000,35132946,467,467,467,467,0
|
|
20241007,194900,35132946,467,467,467,467,0
|
|
20241007,194800,35132946,467,467,467,467,0
|
|
20241007,194700,35132946,467,467,467,467,0
|
|
20241007,194600,35132946,467,467,467,467,0
|
|
20241007,194500,35132946,467,467,467,467,0
|
|
20241007,194400,35132946,467,467,467,467,0
|
|
20241007,194300,35132946,467,467,467,467,0
|
|
20241007,194200,35132946,467,467,467,467,0
|
|
20241007,194100,35132946,467,467,467,467,0
|
|
20241007,194000,35132946,467,467,467,467,0
|
|
20241007,193900,35132946,467,467,467,467,0
|
|
20241007,193800,35132946,467,467,467,467,0
|
|
20241007,193700,35132946,467,467,467,467,0
|
|
20241007,193600,35132946,467,467,467,467,0
|
|
20241007,193500,35132946,467,467,467,467,0
|
|
20241007,193400,35132946,467,467,467,467,0
|
|
20241007,193300,35132946,467,467,467,467,0
|
|
20241007,193200,35132946,467,467,467,467,0
|
|
20241007,193100,35132946,467,467,467,467,0
|
|
20241007,193000,35132946,467,467,467,467,0
|
|
20241007,192900,35132946,467,467,467,467,0
|
|
20241007,192800,35132946,467,467,467,467,0
|
|
20241007,192700,35132946,467,467,467,467,4850
|
|
20241007,192600,35132946,467,467,467,467,0
|
|
20241007,192500,35132946,467,467,467,467,0
|
|
20241007,192400,35132946,467,467,467,467,0
|
|
20241007,192300,35132946,467,467,467,467,0
|
|
20241007,192200,35132946,467,467,467,467,0
|
|
20241007,192100,35132946,467,467,467,467,0
|
|
20241007,192000,35132946,467,467,467,467,0
|
|
20241007,191900,35132946,467,467,467,467,0
|
|
20241007,191800,35132946,467,467,467,467,0
|
|
20241007,191700,35132946,467,467,467,467,0
|
|
20241007,191600,35132946,467,467,467,467,0
|
|
20241007,191500,35132946,467,467,467,467,0
|
|
20241007,191400,35132946,467,467,467,467,0
|
|
20241007,191300,35132946,467,467,467,467,0
|
|
20241007,191200,35132946,467,467,467,467,0
|
|
20241007,191100,35132946,467,467,467,467,0
|
|
20241007,191000,35132946,467,467,467,467,0
|
|
20241007,190900,35132946,467,467,467,467,0
|
|
20241007,190800,35132946,467,467,467,467,0
|
|
20241007,190700,35132946,467,467,467,467,0
|
|
20241007,190600,35132946,467,467,467,467,0
|
|
20241007,190500,35132946,467,467,467,467,0
|
|
20241007,190400,35132946,467,467,467,467,0
|
|
20241007,190300,35132946,467,467,467,467,0
|
|
20241007,190200,35132946,467,467,467,467,0
|
|
20241007,190100,35132946,467,467,467,467,0
|
|
20241007,190000,35132946,467,467,467,467,0
|
|
20241007,185900,35132946,467,467,467,467,0
|
|
20241007,185800,35132946,467,467,467,467,0
|
|
20241007,185700,35132946,467,467,467,467,4850
|
|
20241007,185600,35132946,467,467,467,467,0
|
|
20241007,185500,35132946,467,467,467,467,0
|
|
20241007,185400,35132946,467,467,467,467,0
|
|
20241007,185300,35132946,467,467,467,467,0
|
|
20241007,185200,35132946,467,467,467,467,0
|
|
20241007,185100,35132946,467,467,467,467,0
|
|
20241007,185000,35132946,467,467,467,467,0
|
|
20241007,184900,35132946,467,467,467,467,0
|
|
20241007,184800,35132946,467,467,467,467,0
|
|
20241007,184700,35132946,467,467,467,467,0
|
|
20241007,184600,35132946,467,467,467,467,0
|
|
20241007,184500,35132946,467,467,467,467,0
|
|
20241007,184400,35132946,467,467,467,467,0
|
|
20241007,184300,35132946,467,467,467,467,0
|
|
20241007,184200,35132946,467,467,467,467,0
|
|
20241007,184100,35132946,467,467,467,467,0
|
|
20241007,184000,35132946,467,467,467,467,0
|
|
20241007,183900,35132946,467,467,467,467,0
|
|
20241007,183800,35132946,467,467,467,467,0
|
|
20241007,183700,35132946,467,467,467,467,0
|
|
20241007,183600,35132946,467,467,467,467,0
|
|
20241007,183500,35132946,467,467,467,467,0
|
|
20241007,183400,35132946,467,467,467,467,0
|
|
20241007,183300,35132946,467,467,467,467,0
|
|
20241007,183200,35132946,467,467,467,467,0
|
|
20241007,183100,35132946,467,467,467,467,0
|
|
20241007,183000,35132946,467,467,467,467,0
|
|
20241007,182900,35132946,467,467,467,467,0
|
|
20241007,182800,35132946,467,467,467,467,0
|
|
20241007,182700,35132946,467,467,467,467,4850
|
|
20241007,182600,35132946,467,467,467,467,0
|
|
20241007,182500,35132946,467,467,467,467,0
|
|
20241007,182400,35132946,467,467,467,467,0
|
|
20241007,182300,35132946,467,467,467,467,0
|
|
20241007,182200,35132946,467,467,467,467,0
|
|
20241007,182100,35132946,467,467,467,467,0
|
|
20241007,182000,35132946,467,467,467,467,0
|
|
20241007,181900,35132946,467,467,467,467,0
|
|
20241007,181800,35132946,467,467,467,467,0
|
|
20241007,181700,35132946,467,467,467,467,0
|
|
20241007,181600,35132946,467,467,467,467,0
|
|
20241007,181500,35132946,467,467,467,467,0
|
|
20241007,181400,35132946,467,467,467,467,0
|
|
20241007,181300,35132946,467,467,467,467,0
|
|
20241007,181200,35132946,467,467,467,467,0
|
|
20241007,181100,35132946,467,467,467,467,0
|
|
20241007,181000,35132946,467,467,467,467,0
|
|
20241007,180900,35132946,467,467,467,467,0
|
|
20241007,180800,35132946,467,467,467,467,0
|
|
20241007,180700,35132946,467,467,467,467,0
|
|
20241007,180600,35132946,467,467,467,467,0
|
|
20241007,180500,35132946,467,467,467,467,0
|
|
20241007,180400,35132946,467,467,467,467,0
|
|
20241007,180300,35132946,467,467,467,467,0
|
|
20241007,180200,35132946,467,467,467,467,0
|
|
20241007,180100,35132946,467,467,467,467,0
|
|
20241007,180000,35132946,467,467,467,467,0
|
|
20241007,175900,35132946,467,467,467,467,0
|
|
20241007,175800,35132946,467,467,467,467,0
|
|
20241007,175700,35132946,467,467,467,467,4850
|
|
20241007,175600,35132946,467,467,467,467,0
|
|
20241007,175500,35132946,467,467,467,467,0
|
|
20241007,175400,35132946,467,467,467,467,0
|
|
20241007,175300,35132946,467,467,467,467,0
|
|
20241007,175200,35132946,467,467,467,467,0
|
|
20241007,175100,35132946,467,467,467,467,0
|
|
20241007,175000,35132946,467,467,467,467,0
|
|
20241007,174900,35132946,467,467,467,467,0
|
|
20241007,174800,35132946,467,467,467,467,0
|
|
20241007,174700,35132946,467,467,467,467,0
|
|
20241007,174600,35132946,467,467,467,467,0
|
|
20241007,174500,35132946,467,467,467,467,0
|
|
20241007,174400,35132946,467,467,467,467,0
|
|
20241007,174300,35132946,467,467,467,467,0
|
|
20241007,174200,35132946,467,467,467,467,0
|
|
20241007,174100,35132946,467,467,467,467,0
|
|
20241007,174000,35132946,467,467,467,467,0
|
|
20241007,173900,35132946,467,467,467,467,0
|
|
20241007,173800,35132946,467,467,467,467,0
|
|
20241007,173700,35132946,467,467,467,467,0
|
|
20241007,173600,35132946,467,467,467,467,0
|
|
20241007,173500,35132946,467,467,467,467,0
|
|
20241007,173400,35132946,467,467,467,467,0
|
|
20241007,173300,35132946,467,467,467,467,0
|
|
20241007,173200,35132946,467,467,467,467,0
|
|
20241007,173100,35132946,467,467,467,467,0
|
|
20241007,173000,35132946,467,467,467,467,0
|
|
20241007,172900,35132946,467,467,467,467,0
|
|
20241007,172800,35132946,467,467,467,467,0
|
|
20241007,172700,35132946,467,467,467,467,4850
|
|
20241007,172600,35132946,467,467,467,467,0
|
|
20241007,172500,35132946,467,467,467,467,0
|
|
20241007,172400,35132946,467,467,467,467,0
|
|
20241007,172300,35132946,467,467,467,467,0
|
|
20241007,172200,35132946,467,467,467,467,0
|
|
20241007,172100,35132946,467,467,467,467,0
|
|
20241007,172000,35132946,467,467,467,467,0
|
|
20241007,171900,35132946,467,467,467,467,0
|
|
20241007,171800,35132946,467,467,467,467,0
|
|
20241007,171700,35132946,467,467,467,467,0
|
|
20241007,171600,35132946,467,467,467,467,0
|
|
20241007,171500,35132946,467,467,467,467,0
|
|
20241007,171400,35132946,467,467,467,467,0
|
|
20241007,171300,35132946,467,467,467,467,0
|
|
20241007,171200,35132946,467,467,467,467,0
|
|
20241007,171100,35132946,467,467,467,467,0
|
|
20241007,171000,35132946,467,467,467,467,0
|
|
20241007,170900,35132946,467,467,467,467,0
|
|
20241007,170800,35132946,467,467,467,467,0
|
|
20241007,170700,35132946,467,467,467,467,0
|
|
20241007,170600,35132946,467,467,467,467,0
|
|
20241007,170500,35132946,467,467,467,467,0
|
|
20241007,170400,35132946,467,467,467,467,0
|
|
20241007,170300,35132946,467,467,467,467,0
|
|
20241007,170200,35132946,467,467,467,467,0
|
|
20241007,170100,35132946,467,467,467,467,0
|
|
20241007,170000,35132946,467,467,467,467,0
|
|
20241007,165900,35132946,467,467,467,467,0
|
|
20241007,165800,35132946,467,467,467,467,0
|
|
20241007,165700,35132946,467,467,467,467,4850
|
|
20241007,165600,35132946,467,467,467,467,0
|
|
20241007,165500,35132946,467,467,467,467,0
|
|
20241007,165400,35132946,467,467,467,467,0
|
|
20241007,165300,35132946,467,467,467,467,0
|
|
20241007,165200,35132946,467,467,467,467,0
|
|
20241007,165100,35132946,467,467,467,467,0
|
|
20241007,165000,35132946,467,467,467,467,0
|
|
20241007,164900,35132946,467,467,467,467,0
|
|
20241007,164800,35132946,467,467,467,467,0
|
|
20241007,164700,35132946,467,467,467,467,0
|
|
20241007,164600,35132946,467,467,467,467,0
|
|
20241007,164500,35132946,467,467,467,467,0
|
|
20241007,164400,35132946,467,467,467,467,0
|
|
20241007,164300,35132946,467,467,467,467,0
|
|
20241007,164200,35132946,467,467,467,467,0
|
|
20241007,164100,35132946,467,467,467,467,0
|
|
20241007,164000,35132946,467,467,467,467,0
|
|
20241007,163900,35132946,467,467,467,467,0
|
|
20241007,163800,35132946,467,467,467,467,0
|
|
20241007,163700,35132946,467,467,467,467,0
|
|
20241007,163600,35132946,467,467,467,467,0
|
|
20241007,163500,35132946,467,467,467,467,0
|
|
20241007,163400,35132946,467,467,467,467,0
|
|
20241007,163300,35132946,467,467,467,467,0
|
|
20241007,163200,35132946,467,467,467,467,0
|
|
20241007,163100,35132946,467,467,467,467,0
|
|
20241007,163000,35132946,467,467,467,467,0
|
|
20241007,162900,35132946,467,467,467,467,0
|
|
20241007,162800,35132946,467,467,467,467,0
|
|
20241007,162700,35132946,467,467,467,467,4850
|
|
20241007,162600,35132946,467,467,467,467,0
|
|
20241007,162500,35132946,467,467,467,467,0
|
|
20241007,162400,35132946,467,467,467,467,0
|
|
20241007,162300,35132946,467,467,467,467,0
|
|
20241007,162200,35132946,467,467,467,467,0
|
|
20241007,162100,35132946,467,467,467,467,0
|
|
20241007,162000,35132946,467,467,467,467,0
|
|
20241007,161900,35132946,467,467,467,467,0
|
|
20241007,161800,35132946,467,467,467,467,0
|
|
20241007,161700,35132946,467,467,467,467,0
|
|
20241007,161600,35132946,467,467,467,467,0
|
|
20241007,161500,35132946,467,467,467,467,0
|
|
20241007,161400,35132946,467,467,467,467,0
|
|
20241007,161300,35132946,467,467,467,467,0
|
|
20241007,161200,35132946,467,467,467,467,0
|
|
20241007,161100,35132946,467,467,467,467,0
|
|
20241007,161000,35132946,467,467,467,467,0
|
|
20241007,160900,35132946,467,467,467,467,0
|
|
20241007,160800,35132946,467,467,467,467,0
|
|
20241007,160700,35132946,467,467,467,467,0
|
|
20241007,160600,35132946,467,467,467,467,0
|
|
20241007,160500,35132946,467,467,467,467,0
|
|
20241007,160400,35132946,467,467,467,467,0
|
|
20241007,160300,35132946,467,467,467,467,0
|
|
20241007,160200,35132946,467,467,467,467,0
|
|
20241007,160100,35132946,467,467,467,467,0
|
|
20241007,160000,35132946,467,467,467,467,0
|
|
20241007,155900,35132946,467,467,467,467,0
|
|
20241007,155800,35132946,467,467,467,467,0
|
|
20241007,155700,35132946,467,467,467,467,4850
|
|
20241007,155600,35132946,467,467,467,467,0
|
|
20241007,155500,35132946,467,467,467,467,0
|
|
20241007,155400,35132946,467,467,467,467,0
|
|
20241007,155300,35132946,467,467,467,467,0
|
|
20241007,155200,35132946,467,467,467,467,0
|
|
20241007,155100,35132946,467,467,467,467,0
|
|
20241007,155000,35132946,467,467,467,467,0
|
|
20241007,154900,35132946,467,467,467,467,0
|
|
20241007,154800,35132946,467,467,467,467,0
|
|
20241007,154700,35132946,467,467,467,467,0
|
|
20241007,154600,35132946,467,467,467,467,0
|
|
20241007,154500,35132946,467,467,467,467,0
|
|
20241007,154400,35132946,467,467,467,467,0
|
|
20241007,154300,35132946,467,467,467,467,0
|
|
20241007,154200,35132946,467,467,467,467,0
|
|
20241007,154100,35132946,467,467,467,467,0
|
|
20241007,154000,35132946,467,467,467,467,0
|
|
20241007,153900,35132946,467,467,467,467,0
|
|
20241007,153800,35132946,467,467,467,467,0
|
|
20241007,153700,35132946,467,467,467,467,0
|
|
20241007,153600,35132946,467,467,467,467,0
|
|
20241007,153500,35132946,467,467,467,467,0
|
|
20241007,153400,35132946,467,467,467,467,0
|
|
20241007,153300,35132946,467,467,467,467,0
|
|
20241007,153200,35132946,467,467,467,467,0
|
|
20241007,153100,35132946,467,467,467,467,0
|
|
20241007,153000,35132946,467,467,467,467,4850
|
|
20241007,152900,32867996,472,472,472,472,0
|
|
20241007,152800,32867996,472,472,472,472,0
|
|
20241007,152700,32867996,472,472,472,472,0
|
|
20241007,152600,32867996,472,472,472,472,0
|
|
20241007,152500,32867996,472,472,472,472,0
|
|
20241007,152400,32867996,472,472,472,472,0
|
|
20241007,152300,32867996,472,472,472,472,0
|
|
20241007,152200,32867996,472,472,472,472,0
|
|
20241007,152100,32867996,472,472,472,472,0
|
|
20241007,152000,32867996,472,472,472,472,0
|
|
20241007,151900,32867996,472,472,472,472,555
|
|
20241007,151800,32606036,472,472,472,472,30
|
|
20241007,151700,32591876,472,472,472,472,0
|
|
20241007,151600,32591876,472,472,472,472,0
|
|
20241007,151500,32591876,472,472,472,472,0
|
|
20241007,151400,32591876,472,472,472,472,0
|
|
20241007,151300,32591876,472,472,472,472,0
|
|
20241007,151200,32591876,472,468,472,468,56
|
|
20241007,151100,32565556,472,472,472,472,0
|
|
20241007,151000,32565556,472,472,472,472,500
|
|
20241007,150900,32329556,472,472,472,472,1
|
|
20241007,150800,32329084,467,469,469,467,1341
|
|
20241007,150700,31701670,472,472,472,472,0
|
|
20241007,150600,31701670,472,472,472,472,26
|
|
20241007,150500,31689398,472,472,472,472,0
|
|
20241007,150400,31689398,472,472,472,472,0
|
|
20241007,150300,31689398,472,469,472,469,30
|
|
20241007,150200,31675322,469,469,469,469,139
|
|
20241007,150100,31610131,472,472,472,472,100
|
|
20241007,150000,31562931,472,472,472,472,0
|
|
20241007,145900,31562931,472,472,472,472,0
|
|
20241007,145800,31562931,472,472,472,472,26
|
|
20241007,145700,31550659,472,472,472,472,1
|
|
20241007,145600,31550187,472,473,473,469,63
|
|
20241007,145500,31520502,473,473,473,473,0
|
|
20241007,145400,31520502,473,473,473,473,0
|
|
20241007,145300,31520502,473,473,473,473,0
|
|
20241007,145200,31520502,473,473,473,473,0
|
|
20241007,145100,31520502,473,473,473,473,0
|
|
20241007,145000,31520502,473,473,473,473,3
|
|
20241007,144900,31519083,473,473,473,473,1
|
|
20241007,144800,31518610,473,473,473,473,0
|
|
20241007,144700,31518610,473,473,473,473,0
|
|
20241007,144600,31518610,473,473,473,473,0
|
|
20241007,144500,31518610,473,474,474,469,31
|
|
20241007,144400,31504062,474,474,474,474,70
|
|
20241007,144300,31470882,474,474,474,474,3
|
|
20241007,144200,31469460,475,475,475,475,0
|
|
20241007,144100,31469460,475,471,475,471,1063
|
|
20241007,144000,30967104,471,471,471,471,2
|
|
20241007,143900,30966162,471,471,471,471,502
|
|
20241007,143800,30729720,469,469,469,469,1
|
|
20241007,143700,30729251,471,471,471,471,3
|
|
20241007,143600,30727838,471,471,471,471,1
|
|
20241007,143500,30727367,471,471,471,471,1
|
|
20241007,143400,30726896,471,471,471,471,0
|
|
20241007,143300,30726896,471,471,471,471,256
|
|
20241007,143200,30606320,471,471,471,471,245
|
|
20241007,143100,30490925,471,471,471,471,683
|
|
20241007,143000,30169232,471,471,471,471,0
|
|
20241007,142900,30169232,471,471,471,471,0
|
|
20241007,142800,30169232,471,471,471,471,502
|
|
20241007,142700,29932790,471,471,471,471,16
|
|
20241007,142600,29925254,471,471,471,471,0
|
|
20241007,142500,29925254,471,471,471,471,0
|
|
20241007,142400,29925254,471,471,471,471,0
|
|
20241007,142300,29925254,471,471,471,471,16
|
|
20241007,142200,29917718,471,471,471,466,37
|
|
20241007,142100,29900436,471,471,471,466,2593
|
|
20241007,142000,28688752,471,471,471,469,103
|
|
20241007,141900,28640439,469,469,469,469,0
|
|
20241007,141800,28640439,469,469,469,469,0
|
|
20241007,141700,28640439,469,469,469,469,0
|
|
20241007,141600,28640439,469,469,469,469,0
|
|
20241007,141500,28640439,469,471,471,469,1400
|
|
20241007,141400,27981637,470,470,470,470,625
|
|
20241007,141300,27687887,466,466,466,466,0
|
|
20241007,141200,27687887,466,471,471,466,13000
|
|
20241007,141100,21621795,475,475,475,475,0
|
|
20241007,141000,21621795,475,474,475,474,8
|
|
20241007,140900,21618002,474,474,474,474,7
|
|
20241007,140800,21614684,474,474,474,474,0
|
|
20241007,140700,21614684,474,475,475,469,747
|
|
20241007,140600,21262886,475,472,475,472,2
|
|
20241007,140500,21261939,475,475,475,475,0
|
|
20241007,140400,21261939,475,475,475,475,0
|
|
20241007,140300,21261939,475,475,475,470,10001
|
|
20241007,140200,16553805,478,478,478,478,1
|
|
20241007,140100,16553327,478,478,478,478,8
|
|
20241007,140000,16549503,478,478,478,478,4
|
|
20241007,135900,16547591,478,478,478,478,0
|
|
20241007,135800,16547591,478,478,478,478,0
|
|
20241007,135700,16547591,478,478,478,478,0
|
|
20241007,135600,16547591,478,478,478,478,0
|
|
20241007,135500,16547591,478,478,478,478,0
|
|
20241007,135400,16547591,478,478,478,478,8
|
|
20241007,135300,16543767,478,478,478,478,3
|
|
20241007,135200,16542333,478,478,478,478,2
|
|
20241007,135100,16541377,478,478,478,478,0
|
|
20241007,135000,16541377,478,478,478,478,2
|
|
20241007,134900,16540421,478,478,478,478,0
|
|
20241007,134800,16540421,478,478,478,478,0
|
|
20241007,134700,16540421,478,478,478,478,0
|
|
20241007,134600,16540421,478,478,478,478,0
|
|
20241007,134500,16540421,478,478,478,478,0
|
|
20241007,134400,16540421,478,477,478,477,62
|
|
20241007,134300,16510846,477,477,477,477,100
|
|
20241007,134200,16463146,477,477,477,477,6
|
|
20241007,134100,16460284,477,477,477,477,0
|
|
20241007,134000,16460284,477,477,477,477,0
|
|
20241007,133900,16460284,477,477,477,477,0
|
|
20241007,133800,16460284,477,477,477,477,0
|
|
20241007,133700,16460284,477,477,477,477,0
|
|
20241007,133600,16460284,477,477,477,477,0
|
|
20241007,133500,16460284,477,477,477,477,3
|
|
20241007,133400,16458853,477,477,477,477,1
|
|
20241007,133300,16458376,478,476,478,476,251
|
|
20241007,133200,16338897,476,472,476,471,145
|
|
20241007,133100,16270140,476,476,476,476,0
|
|
20241007,133000,16270140,476,476,476,476,0
|
|
20241007,132900,16270140,476,476,476,476,0
|
|
20241007,132800,16270140,476,476,476,476,0
|
|
20241007,132700,16270140,476,476,476,476,5
|
|
20241007,132600,16267760,476,476,476,476,0
|
|
20241007,132500,16267760,476,476,476,476,8
|
|
20241007,132400,16263952,476,475,476,475,11
|
|
20241007,132300,16258725,475,475,475,475,10
|
|
20241007,132200,16253975,475,476,476,471,1036
|
|
20241007,132100,15764990,476,476,476,476,10
|
|
20241007,132000,15760230,476,476,476,476,9
|
|
20241007,131900,15755946,476,472,476,472,37
|
|
20241007,131800,15738458,476,476,476,476,12
|
|
20241007,131700,15732746,476,476,476,476,4
|
|
20241007,131600,15730842,476,475,476,472,50
|
|
20241007,131500,15707182,475,476,476,475,2010
|
|
20241007,131400,14750424,476,476,476,476,2
|
|
20241007,131300,14749472,473,473,473,473,93
|
|
20241007,131200,14705483,477,477,477,477,9
|
|
20241007,131100,14701190,477,477,477,477,10
|
|
20241007,131000,14696420,473,477,478,473,53
|
|
20241007,130900,14671237,477,477,477,477,2
|
|
20241007,130800,14670283,477,474,477,474,38
|
|
20241007,130700,14652250,478,478,478,478,103
|
|
20241007,130600,14603016,478,478,478,478,0
|
|
20241007,130500,14603016,478,478,478,478,0
|
|
20241007,130400,14603016,478,478,478,478,0
|
|
20241007,130300,14603016,478,478,478,478,0
|
|
20241007,130200,14603016,478,478,478,478,0
|
|
20241007,130100,14603016,478,478,478,478,25
|
|
20241007,130000,14591066,478,478,478,478,2
|
|
20241007,125900,14590110,478,478,478,478,0
|
|
20241007,125800,14590110,478,478,478,478,0
|
|
20241007,125700,14590110,478,478,478,478,1
|
|
20241007,125600,14589632,478,478,478,478,0
|
|
20241007,125500,14589632,478,478,478,478,0
|
|
20241007,125400,14589632,478,478,478,478,0
|
|
20241007,125300,14589632,478,478,478,478,0
|
|
20241007,125200,14589632,478,478,478,478,0
|
|
20241007,125100,14589632,478,478,478,478,0
|
|
20241007,125000,14589632,478,478,478,478,0
|
|
20241007,124900,14589632,478,478,478,478,0
|
|
20241007,124800,14589632,478,478,478,478,0
|
|
20241007,124700,14589632,478,478,478,478,0
|
|
20241007,124600,14589632,478,478,478,478,0
|
|
20241007,124500,14589632,478,478,478,478,0
|
|
20241007,124400,14589632,478,478,478,478,0
|
|
20241007,124300,14589632,478,478,478,478,0
|
|
20241007,124200,14589632,478,478,478,478,0
|
|
20241007,124100,14589632,478,478,478,478,0
|
|
20241007,124000,14589632,478,478,478,478,0
|
|
20241007,123900,14589632,478,478,478,478,0
|
|
20241007,123800,14589632,478,478,478,478,0
|
|
20241007,123700,14589632,478,478,478,478,0
|
|
20241007,123600,14589632,478,478,478,478,0
|
|
20241007,123500,14589632,478,478,478,478,0
|
|
20241007,123400,14589632,478,477,478,477,50
|
|
20241007,123300,14565758,478,478,478,478,0
|
|
20241007,123200,14565758,478,478,478,478,0
|
|
20241007,123100,14565758,478,478,478,478,0
|
|
20241007,123000,14565758,478,478,478,478,0
|
|
20241007,122900,14565758,478,478,478,478,0
|
|
20241007,122800,14565758,478,478,478,478,100
|
|
20241007,122700,14517958,478,478,478,478,0
|
|
20241007,122600,14517958,478,478,478,478,0
|
|
20241007,122500,14517958,478,478,478,478,0
|
|
20241007,122400,14517958,478,478,478,478,0
|
|
20241007,122300,14517958,478,478,478,478,0
|
|
20241007,122200,14517958,478,478,478,478,0
|
|
20241007,122100,14517958,478,478,478,478,100
|
|
20241007,122000,14470158,478,478,478,478,0
|
|
20241007,121900,14470158,478,478,478,478,0
|
|
20241007,121800,14470158,478,478,478,478,0
|
|
20241007,121700,14470158,478,478,478,478,0
|
|
20241007,121600,14470158,478,478,478,478,0
|
|
20241007,121500,14470158,478,477,478,477,15
|
|
20241007,121400,14463002,477,477,477,477,0
|
|
20241007,121300,14463002,477,477,477,477,0
|
|
20241007,121200,14463002,477,477,477,477,0
|
|
20241007,121100,14463002,477,477,477,477,11
|
|
20241007,121000,14457755,478,478,478,478,0
|
|
20241007,120900,14457755,478,478,478,478,0
|
|
20241007,120800,14457755,478,478,478,478,0
|
|
20241007,120700,14457755,478,478,478,478,0
|
|
20241007,120600,14457755,478,478,478,478,0
|
|
20241007,120500,14457755,478,478,478,478,0
|
|
20241007,120400,14457755,478,478,478,478,0
|
|
20241007,120300,14457755,478,478,478,478,3
|
|
20241007,120200,14456321,478,478,478,478,0
|
|
20241007,120100,14456321,478,478,478,478,0
|
|
20241007,120000,14456321,478,478,478,478,0
|
|
20241007,115900,14456321,478,478,478,478,0
|
|
20241007,115800,14456321,478,478,478,478,0
|
|
20241007,115700,14456321,478,478,478,478,0
|
|
20241007,115600,14456321,478,478,478,478,0
|
|
20241007,115500,14456321,478,478,478,478,90
|
|
20241007,115400,14413301,479,479,479,479,0
|
|
20241007,115300,14413301,479,479,479,479,0
|
|
20241007,115200,14413301,479,479,479,479,0
|
|
20241007,115100,14413301,479,479,479,479,0
|
|
20241007,115000,14413301,479,479,479,479,0
|
|
20241007,114900,14413301,479,479,479,479,0
|
|
20241007,114800,14413301,479,479,479,479,0
|
|
20241007,114700,14413301,479,479,479,479,0
|
|
20241007,114600,14413301,479,479,479,479,0
|
|
20241007,114500,14413301,479,479,479,479,0
|
|
20241007,114400,14413301,479,479,479,479,0
|
|
20241007,114300,14413301,479,479,479,479,0
|
|
20241007,114200,14413301,479,479,479,479,0
|
|
20241007,114100,14413301,479,479,479,479,0
|
|
20241007,114000,14413301,479,479,479,479,0
|
|
20241007,113900,14413301,479,479,479,479,0
|
|
20241007,113800,14413301,479,479,479,479,0
|
|
20241007,113700,14413301,479,479,479,479,0
|
|
20241007,113600,14413301,479,479,479,479,0
|
|
20241007,113500,14413301,479,479,479,479,0
|
|
20241007,113400,14413301,479,479,479,479,0
|
|
20241007,113300,14413301,479,479,479,479,0
|
|
20241007,113200,14413301,479,477,479,477,74
|
|
20241007,113100,14377978,476,474,477,474,62
|
|
20241007,113000,14348468,473,473,473,473,0
|
|
20241007,112900,14348468,473,473,473,473,0
|
|
20241007,112800,14348468,473,473,473,473,0
|
|
20241007,112700,14348468,473,473,473,473,0
|
|
20241007,112600,14348468,473,473,473,473,0
|
|
20241007,112500,14348468,473,473,473,473,21
|
|
20241007,112400,14338535,470,473,473,470,522
|
|
20241007,112300,14091695,472,472,472,472,8
|
|
20241007,112200,14087919,472,472,472,472,0
|
|
20241007,112100,14087919,472,472,472,472,0
|
|
20241007,112000,14087919,472,472,472,472,0
|
|
20241007,111900,14087919,472,478,478,467,2836
|
|
20241007,111800,12756750,479,479,479,479,0
|
|
20241007,111700,12756750,479,479,479,479,0
|
|
20241007,111600,12756750,479,478,479,478,32
|
|
20241007,111500,12741453,478,478,478,478,0
|
|
20241007,111400,12741453,478,478,478,478,290
|
|
20241007,111300,12602833,478,478,478,478,1
|
|
20241007,111200,12602355,474,474,474,474,101
|
|
20241007,111100,12554481,474,479,479,474,1501
|
|
20241007,111000,11842778,479,479,479,479,0
|
|
20241007,110900,11842778,479,479,479,479,0
|
|
20241007,110800,11842778,479,479,479,479,0
|
|
20241007,110700,11842778,479,479,479,479,0
|
|
20241007,110600,11842778,479,479,479,479,1
|
|
20241007,110500,11842299,475,475,475,475,1600
|
|
20241007,110400,11082299,475,479,479,475,3420
|
|
20241007,110300,9457549,479,479,479,479,41
|
|
20241007,110200,9437910,479,479,479,479,50
|
|
20241007,110100,9413960,479,479,479,479,0
|
|
20241007,110000,9413960,479,479,479,479,0
|
|
20241007,105900,9413960,479,479,479,479,0
|
|
20241007,105800,9413960,479,479,479,479,0
|
|
20241007,105700,9413960,479,479,479,479,30
|
|
20241007,105600,9399590,479,479,479,479,0
|
|
20241007,105500,9399590,479,479,479,479,0
|
|
20241007,105400,9399590,479,479,479,479,0
|
|
20241007,105300,9399590,479,479,479,479,400
|
|
20241007,105200,9207990,479,479,479,479,0
|
|
20241007,105100,9207990,479,479,479,479,0
|
|
20241007,105000,9207990,479,479,479,479,0
|
|
20241007,104900,9207990,479,479,479,479,0
|
|
20241007,104800,9207990,479,479,479,479,0
|
|
20241007,104700,9207990,479,479,479,479,0
|
|
20241007,104600,9207990,479,479,479,479,0
|
|
20241007,104500,9207990,479,479,479,479,0
|
|
20241007,104400,9207990,479,479,479,479,0
|
|
20241007,104300,9207990,479,479,479,479,0
|
|
20241007,104200,9207990,479,479,479,479,0
|
|
20241007,104100,9207990,479,479,479,479,0
|
|
20241007,104000,9207990,479,479,479,479,0
|
|
20241007,103900,9207990,479,479,479,479,0
|
|
20241007,103800,9207990,479,479,479,479,5
|
|
20241007,103700,9205595,479,479,479,479,0
|
|
20241007,103600,9205595,479,479,479,479,0
|
|
20241007,103500,9205595,479,479,479,479,0
|
|
20241007,103400,9205595,479,479,479,479,0
|
|
20241007,103300,9205595,479,479,479,479,0
|
|
20241007,103200,9205595,479,479,479,479,0
|
|
20241007,103100,9205595,479,479,479,479,150
|
|
20241007,103000,9133745,479,479,479,479,1
|
|
20241007,102900,9133266,475,475,475,475,0
|
|
20241007,102800,9133266,475,476,476,475,25
|
|
20241007,102700,9121373,479,479,479,479,0
|
|
20241007,102600,9121373,479,479,479,479,0
|
|
20241007,102500,9121373,479,479,479,479,0
|
|
20241007,102400,9121373,479,479,479,479,0
|
|
20241007,102300,9121373,479,479,479,479,0
|
|
20241007,102200,9121373,479,479,479,479,1
|
|
20241007,102100,9120894,476,476,476,476,60
|
|
20241007,102000,9092334,479,479,479,479,0
|
|
20241007,101900,9092334,479,479,479,479,0
|
|
20241007,101800,9092334,479,479,479,479,0
|
|
20241007,101700,9092334,479,479,479,479,0
|
|
20241007,101600,9092334,479,479,479,479,0
|
|
20241007,101500,9092334,479,479,479,479,0
|
|
20241007,101400,9092334,479,479,479,479,0
|
|
20241007,101300,9092334,479,479,479,479,0
|
|
20241007,101200,9092334,479,479,479,479,0
|
|
20241007,101100,9092334,479,479,479,479,0
|
|
20241007,101000,9092334,479,478,479,478,2
|
|
20241007,100900,9091377,478,478,478,475,369
|
|
20241007,100800,8916045,475,475,475,475,20
|
|
20241007,100700,8906545,474,476,476,474,11000
|
|
20241007,100600,3690919,476,477,477,476,5000
|
|
20241007,100500,1307750,480,480,480,480,1
|
|
20241007,100400,1307270,477,477,477,477,0
|
|
20241007,100300,1307270,477,477,477,477,10
|
|
20241007,100200,1302500,480,480,480,480,0
|
|
20241007,100100,1302500,480,480,480,480,0
|
|
20241007,100000,1302500,480,480,480,480,0
|
|
20241007,095900,1302500,480,480,480,480,0
|
|
20241007,095800,1302500,480,480,480,480,0
|
|
20241007,095700,1302500,480,480,480,480,0
|
|
20241007,095600,1302500,480,480,480,480,1
|
|
20241007,095500,1302020,480,480,480,480,0
|
|
20241007,095400,1302020,480,480,480,480,0
|
|
20241007,095300,1302020,480,480,480,480,0
|
|
20241007,095200,1302020,480,480,480,480,0
|
|
20241007,095100,1302020,480,480,480,480,1
|
|
20241007,095000,1301540,477,479,479,477,455
|
|
20241007,094900,1084394,480,480,480,480,3
|
|
20241007,094800,1082954,481,481,481,481,0
|
|
20241007,094700,1082954,481,481,481,481,0
|
|
20241007,094600,1082954,481,481,481,481,3
|
|
20241007,094500,1081511,481,481,481,481,35
|
|
20241007,094400,1064676,481,481,481,481,0
|
|
20241007,094300,1064676,481,481,481,481,0
|
|
20241007,094200,1064676,481,481,481,481,0
|
|
20241007,094100,1064676,481,481,481,481,2
|
|
20241007,094000,1063714,481,481,481,481,0
|
|
20241007,093900,1063714,481,481,481,481,0
|
|
20241007,093800,1063714,481,481,481,481,0
|
|
20241007,093700,1063714,481,481,481,481,7
|
|
20241007,093600,1060347,481,481,481,481,0
|
|
20241007,093500,1060347,481,481,481,481,1
|
|
20241007,093400,1059866,479,479,479,479,572
|
|
20241007,093300,785878,481,481,481,481,20
|
|
20241007,093200,776258,481,481,481,481,0
|
|
20241007,093100,776258,481,481,481,481,15
|
|
20241007,093000,769043,481,479,481,479,82
|
|
20241007,092900,729757,481,481,481,481,4
|
|
20241007,092800,727833,481,481,481,481,2
|
|
20241007,092700,726871,480,480,480,480,17
|
|
20241007,092600,718711,481,481,481,481,0
|
|
20241007,092500,718711,481,481,481,481,0
|
|
20241007,092400,718711,481,481,481,481,0
|
|
20241007,092300,718711,481,481,481,481,0
|
|
20241007,092200,718711,481,481,481,481,1
|
|
20241007,092100,718230,480,480,480,480,393
|
|
20241007,092000,529590,478,478,478,478,0
|
|
20241007,091900,529590,478,478,478,478,217
|
|
20241007,091800,425864,479,479,479,479,10
|
|
20241007,091700,421074,480,480,480,480,0
|
|
20241007,091600,421074,480,480,480,480,0
|
|
20241007,091500,421074,480,480,480,480,1
|
|
20241007,091400,420594,480,480,480,480,6
|
|
20241007,091300,417714,480,480,480,480,0
|
|
20241007,091200,417714,480,480,480,480,174
|
|
20241007,091100,334194,479,479,479,479,505
|
|
20241007,091000,92299,479,479,479,479,51
|
|
20241007,090900,67870,478,478,478,478,100
|
|
20241007,090800,20070,478,478,478,478,30
|
|
20241007,090700,5730,478,478,478,478,0
|
|
20241007,090600,5730,478,478,478,478,0
|
|
20241007,090500,5730,478,478,478,478,0
|
|
20241007,090400,5730,478,478,478,478,4
|
|
20241007,090300,3818,478,478,478,478,0
|
|
20241007,090200,3818,478,478,478,478,0
|
|
20241007,090100,3818,478,478,478,478,0
|
|
20241007,090000,3818,478,477,478,477,8
|