706 lines
30 KiB
CSV
706 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,204300,65435307,470,470,470,470,2588
|
|
20241015,204200,65435307,470,470,470,470,0
|
|
20241015,204100,65435307,470,470,470,470,0
|
|
20241015,204000,65435307,470,470,470,470,0
|
|
20241015,203900,65435307,470,470,470,470,0
|
|
20241015,203800,65435307,470,470,470,470,0
|
|
20241015,203700,65435307,470,470,470,470,0
|
|
20241015,203600,65435307,470,470,470,470,0
|
|
20241015,203500,65435307,470,470,470,470,0
|
|
20241015,203400,65435307,470,470,470,470,0
|
|
20241015,203300,65435307,470,470,470,470,0
|
|
20241015,203200,65435307,470,470,470,470,0
|
|
20241015,203100,65435307,470,470,470,470,0
|
|
20241015,203000,65435307,470,470,470,470,0
|
|
20241015,202900,65435307,470,470,470,470,0
|
|
20241015,202800,65435307,470,470,470,470,0
|
|
20241015,202700,65435307,470,470,470,470,0
|
|
20241015,202600,65435307,470,470,470,470,0
|
|
20241015,202500,65435307,470,470,470,470,0
|
|
20241015,202400,65435307,470,470,470,470,0
|
|
20241015,202300,65435307,470,470,470,470,0
|
|
20241015,202200,65435307,470,470,470,470,0
|
|
20241015,202100,65435307,470,470,470,470,0
|
|
20241015,202000,65435307,470,470,470,470,0
|
|
20241015,201900,65435307,470,470,470,470,0
|
|
20241015,201800,65435307,470,470,470,470,0
|
|
20241015,201700,65435307,470,470,470,470,0
|
|
20241015,201600,65435307,470,470,470,470,0
|
|
20241015,201500,65435307,470,470,470,470,0
|
|
20241015,201400,65435307,470,470,470,470,0
|
|
20241015,201300,65435307,470,470,470,470,2588
|
|
20241015,201200,65435307,470,470,470,470,0
|
|
20241015,201100,65435307,470,470,470,470,0
|
|
20241015,201000,65435307,470,470,470,470,0
|
|
20241015,200900,65435307,470,470,470,470,0
|
|
20241015,200800,65435307,470,470,470,470,0
|
|
20241015,200700,65435307,470,470,470,470,0
|
|
20241015,200600,65435307,470,470,470,470,0
|
|
20241015,200500,65435307,470,470,470,470,0
|
|
20241015,200400,65435307,470,470,470,470,0
|
|
20241015,200300,65435307,470,470,470,470,0
|
|
20241015,200200,65435307,470,470,470,470,0
|
|
20241015,200100,65435307,470,470,470,470,0
|
|
20241015,200000,65435307,470,470,470,470,0
|
|
20241015,195900,65435307,470,470,470,470,0
|
|
20241015,195800,65435307,470,470,470,470,0
|
|
20241015,195700,65435307,470,470,470,470,0
|
|
20241015,195600,65435307,470,470,470,470,0
|
|
20241015,195500,65435307,470,470,470,470,0
|
|
20241015,195400,65435307,470,470,470,470,0
|
|
20241015,195300,65435307,470,470,470,470,0
|
|
20241015,195200,65435307,470,470,470,470,0
|
|
20241015,195100,65435307,470,470,470,470,0
|
|
20241015,195000,65435307,470,470,470,470,0
|
|
20241015,194900,65435307,470,470,470,470,0
|
|
20241015,194800,65435307,470,470,470,470,0
|
|
20241015,194700,65435307,470,470,470,470,0
|
|
20241015,194600,65435307,470,470,470,470,0
|
|
20241015,194500,65435307,470,470,470,470,0
|
|
20241015,194400,65435307,470,470,470,470,0
|
|
20241015,194300,65435307,470,470,470,470,2588
|
|
20241015,194200,65435307,470,470,470,470,0
|
|
20241015,194100,65435307,470,470,470,470,0
|
|
20241015,194000,65435307,470,470,470,470,0
|
|
20241015,193900,65435307,470,470,470,470,0
|
|
20241015,193800,65435307,470,470,470,470,0
|
|
20241015,193700,65435307,470,470,470,470,0
|
|
20241015,193600,65435307,470,470,470,470,0
|
|
20241015,193500,65435307,470,470,470,470,0
|
|
20241015,193400,65435307,470,470,470,470,0
|
|
20241015,193300,65435307,470,470,470,470,0
|
|
20241015,193200,65435307,470,470,470,470,0
|
|
20241015,193100,65435307,470,470,470,470,0
|
|
20241015,193000,65435307,470,470,470,470,0
|
|
20241015,192900,65435307,470,470,470,470,0
|
|
20241015,192800,65435307,470,470,470,470,0
|
|
20241015,192700,65435307,470,470,470,470,0
|
|
20241015,192600,65435307,470,470,470,470,0
|
|
20241015,192500,65435307,470,470,470,470,0
|
|
20241015,192400,65435307,470,470,470,470,0
|
|
20241015,192300,65435307,470,470,470,470,0
|
|
20241015,192200,65435307,470,470,470,470,0
|
|
20241015,192100,65435307,470,470,470,470,0
|
|
20241015,192000,65435307,470,470,470,470,0
|
|
20241015,191900,65435307,470,470,470,470,0
|
|
20241015,191800,65435307,470,470,470,470,0
|
|
20241015,191700,65435307,470,470,470,470,0
|
|
20241015,191600,65435307,470,470,470,470,0
|
|
20241015,191500,65435307,470,470,470,470,0
|
|
20241015,191400,65435307,470,470,470,470,0
|
|
20241015,191300,65435307,470,470,470,470,2588
|
|
20241015,191200,65435307,470,470,470,470,0
|
|
20241015,191100,65435307,470,470,470,470,0
|
|
20241015,191000,65435307,470,470,470,470,0
|
|
20241015,190900,65435307,470,470,470,470,0
|
|
20241015,190800,65435307,470,470,470,470,0
|
|
20241015,190700,65435307,470,470,470,470,0
|
|
20241015,190600,65435307,470,470,470,470,0
|
|
20241015,190500,65435307,470,470,470,470,0
|
|
20241015,190400,65435307,470,470,470,470,0
|
|
20241015,190300,65435307,470,470,470,470,0
|
|
20241015,190200,65435307,470,470,470,470,0
|
|
20241015,190100,65435307,470,470,470,470,0
|
|
20241015,190000,65435307,470,470,470,470,0
|
|
20241015,185900,65435307,470,470,470,470,0
|
|
20241015,185800,65435307,470,470,470,470,0
|
|
20241015,185700,65435307,470,470,470,470,0
|
|
20241015,185600,65435307,470,470,470,470,0
|
|
20241015,185500,65435307,470,470,470,470,0
|
|
20241015,185400,65435307,470,470,470,470,0
|
|
20241015,185300,65435307,470,470,470,470,0
|
|
20241015,185200,65435307,470,470,470,470,0
|
|
20241015,185100,65435307,470,470,470,470,0
|
|
20241015,185000,65435307,470,470,470,470,0
|
|
20241015,184900,65435307,470,470,470,470,0
|
|
20241015,184800,65435307,470,470,470,470,0
|
|
20241015,184700,65435307,470,470,470,470,0
|
|
20241015,184600,65435307,470,470,470,470,0
|
|
20241015,184500,65435307,470,470,470,470,0
|
|
20241015,184400,65435307,470,470,470,470,0
|
|
20241015,184300,65435307,470,470,470,470,2588
|
|
20241015,184200,65435307,470,470,470,470,0
|
|
20241015,184100,65435307,470,470,470,470,0
|
|
20241015,184000,65435307,470,470,470,470,0
|
|
20241015,183900,65435307,470,470,470,470,0
|
|
20241015,183800,65435307,470,470,470,470,0
|
|
20241015,183700,65435307,470,470,470,470,0
|
|
20241015,183600,65435307,470,470,470,470,0
|
|
20241015,183500,65435307,470,470,470,470,0
|
|
20241015,183400,65435307,470,470,470,470,0
|
|
20241015,183300,65435307,470,470,470,470,0
|
|
20241015,183200,65435307,470,470,470,470,0
|
|
20241015,183100,65435307,470,470,470,470,0
|
|
20241015,183000,65435307,470,470,470,470,0
|
|
20241015,182900,65435307,470,470,470,470,0
|
|
20241015,182800,65435307,470,470,470,470,0
|
|
20241015,182700,65435307,470,470,470,470,0
|
|
20241015,182600,65435307,470,470,470,470,0
|
|
20241015,182500,65435307,470,470,470,470,0
|
|
20241015,182400,65435307,470,470,470,470,0
|
|
20241015,182300,65435307,470,470,470,470,0
|
|
20241015,182200,65435307,470,470,470,470,0
|
|
20241015,182100,65435307,470,470,470,470,0
|
|
20241015,182000,65435307,470,470,470,470,0
|
|
20241015,181900,65435307,470,470,470,470,0
|
|
20241015,181800,65435307,470,470,470,470,0
|
|
20241015,181700,65435307,470,470,470,470,0
|
|
20241015,181600,65435307,470,470,470,470,0
|
|
20241015,181500,65435307,470,470,470,470,0
|
|
20241015,181400,65435307,470,470,470,470,0
|
|
20241015,181300,65435307,470,470,470,470,2588
|
|
20241015,181200,65435307,470,470,470,470,0
|
|
20241015,181100,65435307,470,470,470,470,0
|
|
20241015,181000,65435307,470,470,470,470,0
|
|
20241015,180900,65435307,470,470,470,470,0
|
|
20241015,180800,65435307,470,470,470,470,0
|
|
20241015,180700,65435307,470,470,470,470,0
|
|
20241015,180600,65435307,470,470,470,470,0
|
|
20241015,180500,65435307,470,470,470,470,0
|
|
20241015,180400,65435307,470,470,470,470,0
|
|
20241015,180300,65435307,470,470,470,470,0
|
|
20241015,180200,65435307,470,470,470,470,0
|
|
20241015,180100,65435307,470,470,470,470,0
|
|
20241015,180000,65435307,470,470,470,470,0
|
|
20241015,175900,65435307,470,470,470,470,0
|
|
20241015,175800,65435307,470,470,470,470,0
|
|
20241015,175700,65435307,470,470,470,470,0
|
|
20241015,175600,65435307,470,470,470,470,0
|
|
20241015,175500,65435307,470,470,470,470,0
|
|
20241015,175400,65435307,470,470,470,470,0
|
|
20241015,175300,65435307,470,470,470,470,0
|
|
20241015,175200,65435307,470,470,470,470,0
|
|
20241015,175100,65435307,470,470,470,470,0
|
|
20241015,175000,65435307,470,470,470,470,0
|
|
20241015,174900,65435307,470,470,470,470,0
|
|
20241015,174800,65435307,470,470,470,470,0
|
|
20241015,174700,65435307,470,470,470,470,0
|
|
20241015,174600,65435307,470,470,470,470,0
|
|
20241015,174500,65435307,470,470,470,470,0
|
|
20241015,174400,65435307,470,470,470,470,0
|
|
20241015,174300,65435307,470,470,470,470,2588
|
|
20241015,174200,65435307,470,470,470,470,0
|
|
20241015,174100,65435307,470,470,470,470,0
|
|
20241015,174000,65435307,470,470,470,470,0
|
|
20241015,173900,65435307,470,470,470,470,0
|
|
20241015,173800,65435307,470,470,470,470,0
|
|
20241015,173700,65435307,470,470,470,470,0
|
|
20241015,173600,65435307,470,470,470,470,0
|
|
20241015,173500,65435307,470,470,470,470,0
|
|
20241015,173400,65435307,470,470,470,470,0
|
|
20241015,173300,65435307,470,470,470,470,0
|
|
20241015,173200,65435307,470,470,470,470,0
|
|
20241015,173100,65435307,470,470,470,470,0
|
|
20241015,173000,65435307,470,470,470,470,0
|
|
20241015,172900,65435307,470,470,470,470,0
|
|
20241015,172800,65435307,470,470,470,470,0
|
|
20241015,172700,65435307,470,470,470,470,0
|
|
20241015,172600,65435307,470,470,470,470,0
|
|
20241015,172500,65435307,470,470,470,470,0
|
|
20241015,172400,65435307,470,470,470,470,0
|
|
20241015,172300,65435307,470,470,470,470,0
|
|
20241015,172200,65435307,470,470,470,470,0
|
|
20241015,172100,65435307,470,470,470,470,0
|
|
20241015,172000,65435307,470,470,470,470,0
|
|
20241015,171900,65435307,470,470,470,470,0
|
|
20241015,171800,65435307,470,470,470,470,0
|
|
20241015,171700,65435307,470,470,470,470,0
|
|
20241015,171600,65435307,470,470,470,470,0
|
|
20241015,171500,65435307,470,470,470,470,0
|
|
20241015,171400,65435307,470,470,470,470,0
|
|
20241015,171300,65435307,470,470,470,470,2588
|
|
20241015,171200,65435307,470,470,470,470,0
|
|
20241015,171100,65435307,470,470,470,470,0
|
|
20241015,171000,65435307,470,470,470,470,0
|
|
20241015,170900,65435307,470,470,470,470,0
|
|
20241015,170800,65435307,470,470,470,470,0
|
|
20241015,170700,65435307,470,470,470,470,0
|
|
20241015,170600,65435307,470,470,470,470,0
|
|
20241015,170500,65435307,470,470,470,470,0
|
|
20241015,170400,65435307,470,470,470,470,0
|
|
20241015,170300,65435307,470,470,470,470,0
|
|
20241015,170200,65435307,470,470,470,470,0
|
|
20241015,170100,65435307,470,470,470,470,0
|
|
20241015,170000,65435307,470,470,470,470,0
|
|
20241015,165900,65435307,470,470,470,470,0
|
|
20241015,165800,65435307,470,470,470,470,0
|
|
20241015,165700,65435307,470,470,470,470,0
|
|
20241015,165600,65435307,470,470,470,470,0
|
|
20241015,165500,65435307,470,470,470,470,0
|
|
20241015,165400,65435307,470,470,470,470,0
|
|
20241015,165300,65435307,470,470,470,470,0
|
|
20241015,165200,65435307,470,470,470,470,0
|
|
20241015,165100,65435307,470,470,470,470,0
|
|
20241015,165000,65435307,470,470,470,470,0
|
|
20241015,164900,65435307,470,470,470,470,0
|
|
20241015,164800,65435307,470,470,470,470,0
|
|
20241015,164700,65435307,470,470,470,470,0
|
|
20241015,164600,65435307,470,470,470,470,0
|
|
20241015,164500,65435307,470,470,470,470,0
|
|
20241015,164400,65435307,470,470,470,470,0
|
|
20241015,164300,65435307,470,470,470,470,2588
|
|
20241015,164200,65435307,470,470,470,470,0
|
|
20241015,164100,65435307,470,470,470,470,0
|
|
20241015,164000,65435307,470,470,470,470,0
|
|
20241015,163900,65435307,470,470,470,470,0
|
|
20241015,163800,65435307,470,470,470,470,0
|
|
20241015,163700,65435307,470,470,470,470,0
|
|
20241015,163600,65435307,470,470,470,470,0
|
|
20241015,163500,65435307,470,470,470,470,0
|
|
20241015,163400,65435307,470,470,470,470,0
|
|
20241015,163300,65435307,470,470,470,470,0
|
|
20241015,163200,65435307,470,470,470,470,0
|
|
20241015,163100,65435307,470,470,470,470,0
|
|
20241015,163000,65435307,470,470,470,470,0
|
|
20241015,162900,65435307,470,470,470,470,0
|
|
20241015,162800,65435307,470,470,470,470,0
|
|
20241015,162700,65435307,470,470,470,470,0
|
|
20241015,162600,65435307,470,470,470,470,0
|
|
20241015,162500,65435307,470,470,470,470,0
|
|
20241015,162400,65435307,470,470,470,470,0
|
|
20241015,162300,65435307,470,470,470,470,0
|
|
20241015,162200,65435307,470,470,470,470,0
|
|
20241015,162100,65435307,470,470,470,470,0
|
|
20241015,162000,65435307,470,470,470,470,0
|
|
20241015,161900,65435307,470,470,470,470,0
|
|
20241015,161800,65435307,470,470,470,470,0
|
|
20241015,161700,65435307,470,470,470,470,0
|
|
20241015,161600,65435307,470,470,470,470,0
|
|
20241015,161500,65435307,470,470,470,470,0
|
|
20241015,161400,65435307,470,470,470,470,0
|
|
20241015,161300,65435307,470,470,470,470,2588
|
|
20241015,161200,65435307,470,470,470,470,0
|
|
20241015,161100,65435307,470,470,470,470,0
|
|
20241015,161000,65435307,470,470,470,470,0
|
|
20241015,160900,65435307,470,470,470,470,0
|
|
20241015,160800,65435307,470,470,470,470,0
|
|
20241015,160700,65435307,470,470,470,470,0
|
|
20241015,160600,65435307,470,470,470,470,0
|
|
20241015,160500,65435307,470,470,470,470,0
|
|
20241015,160400,65435307,470,470,470,470,0
|
|
20241015,160300,65435307,470,470,470,470,0
|
|
20241015,160200,65435307,470,470,470,470,0
|
|
20241015,160100,65435307,470,470,470,470,0
|
|
20241015,160000,65435307,470,470,470,470,0
|
|
20241015,155900,65435307,470,470,470,470,0
|
|
20241015,155800,65435307,470,470,470,470,0
|
|
20241015,155700,65435307,470,470,470,470,0
|
|
20241015,155600,65435307,470,470,470,470,0
|
|
20241015,155500,65435307,470,470,470,470,0
|
|
20241015,155400,65435307,470,470,470,470,0
|
|
20241015,155300,65435307,470,470,470,470,0
|
|
20241015,155200,65435307,470,470,470,470,0
|
|
20241015,155100,65435307,470,470,470,470,0
|
|
20241015,155000,65435307,470,470,470,470,0
|
|
20241015,154900,65435307,470,470,470,470,0
|
|
20241015,154800,65435307,470,470,470,470,0
|
|
20241015,154700,65435307,470,470,470,470,0
|
|
20241015,154600,65435307,470,470,470,470,0
|
|
20241015,154500,65435307,470,470,470,470,0
|
|
20241015,154400,65435307,470,470,470,470,0
|
|
20241015,154300,65435307,470,470,470,470,2588
|
|
20241015,154200,65435307,470,470,470,470,0
|
|
20241015,154100,65435307,470,470,470,470,0
|
|
20241015,154000,65435307,470,470,470,470,0
|
|
20241015,153900,65435307,470,470,470,470,0
|
|
20241015,153800,65435307,470,470,470,470,0
|
|
20241015,153700,65435307,470,470,470,470,0
|
|
20241015,153600,65435307,470,470,470,470,0
|
|
20241015,153500,65435307,470,470,470,470,0
|
|
20241015,153400,65435307,470,470,470,470,0
|
|
20241015,153300,65435307,470,470,470,470,0
|
|
20241015,153200,65435307,470,470,470,470,0
|
|
20241015,153100,65435307,470,470,470,470,0
|
|
20241015,153000,65435307,470,470,470,470,2588
|
|
20241015,152900,64218947,470,470,470,470,0
|
|
20241015,152800,64218947,470,470,470,470,0
|
|
20241015,152700,64218947,470,470,470,470,0
|
|
20241015,152600,64218947,470,470,470,470,0
|
|
20241015,152500,64218947,470,470,470,470,0
|
|
20241015,152400,64218947,470,470,470,470,0
|
|
20241015,152300,64218947,470,470,470,470,0
|
|
20241015,152200,64218947,470,470,470,470,0
|
|
20241015,152100,64218947,470,470,470,470,0
|
|
20241015,152000,64218947,470,470,470,470,0
|
|
20241015,151900,64218947,470,470,470,470,0
|
|
20241015,151800,64218947,470,470,470,470,0
|
|
20241015,151700,64218947,470,470,470,470,0
|
|
20241015,151600,64218947,470,470,470,470,1
|
|
20241015,151500,64218477,473,473,473,473,0
|
|
20241015,151400,64218477,473,469,473,469,4330
|
|
20241015,151300,62182779,471,471,471,471,0
|
|
20241015,151200,62182779,471,469,471,469,5527
|
|
20241015,151100,59585613,469,469,469,469,0
|
|
20241015,151000,59585613,469,469,469,469,0
|
|
20241015,150900,59585613,469,469,469,469,0
|
|
20241015,150800,59585613,469,469,469,469,4
|
|
20241015,150700,59583737,469,469,469,469,0
|
|
20241015,150600,59583737,469,465,469,465,4
|
|
20241015,150500,59581873,469,469,469,469,0
|
|
20241015,150400,59581873,469,469,469,469,0
|
|
20241015,150300,59581873,469,469,469,469,1
|
|
20241015,150200,59581404,471,471,471,471,0
|
|
20241015,150100,59581404,471,471,471,471,0
|
|
20241015,150000,59581404,471,471,471,471,0
|
|
20241015,145900,59581404,471,471,471,471,0
|
|
20241015,145800,59581404,471,471,471,471,0
|
|
20241015,145700,59581404,471,471,471,471,0
|
|
20241015,145600,59581404,471,471,471,471,0
|
|
20241015,145500,59581404,471,470,471,461,2003
|
|
20241015,145400,58644931,473,473,473,473,0
|
|
20241015,145300,58644931,473,473,473,473,52
|
|
20241015,145200,58620335,474,474,474,474,0
|
|
20241015,145100,58620335,474,474,474,474,0
|
|
20241015,145000,58620335,474,474,474,474,0
|
|
20241015,144900,58620335,474,474,474,474,0
|
|
20241015,144800,58620335,474,471,474,471,3540
|
|
20241015,144700,56950475,474,473,474,470,38
|
|
20241015,144600,56932532,475,475,475,475,10
|
|
20241015,144500,56927782,476,476,476,476,0
|
|
20241015,144400,56927782,476,476,476,476,0
|
|
20241015,144300,56927782,476,475,476,475,310
|
|
20241015,144200,56780242,475,475,475,475,10
|
|
20241015,144100,56775492,474,477,477,474,2
|
|
20241015,144000,56774541,479,469,480,469,8506
|
|
20241015,143900,52764373,468,468,468,468,0
|
|
20241015,143800,52764373,468,468,468,468,381
|
|
20241015,143700,52586065,468,468,468,468,0
|
|
20241015,143600,52586065,468,468,468,468,220
|
|
20241015,143500,52483105,468,468,468,468,0
|
|
20241015,143400,52483105,468,471,471,468,414
|
|
20241015,143300,52288516,471,472,472,471,21
|
|
20241015,143200,52278624,476,476,476,476,3
|
|
20241015,143100,52277196,477,475,477,475,121
|
|
20241015,143000,52219619,477,477,477,477,0
|
|
20241015,142900,52219619,477,477,478,477,120
|
|
20241015,142800,52162369,477,477,477,477,835
|
|
20241015,142700,51764074,477,475,477,475,1000
|
|
20241015,142600,51287106,477,476,477,470,223
|
|
20241015,142500,51180971,471,476,476,471,51
|
|
20241015,142400,51156700,476,476,476,470,321
|
|
20241015,142300,51004264,476,474,477,474,22
|
|
20241015,142200,50993807,471,468,476,468,3003
|
|
20241015,142100,49578085,468,469,469,468,182
|
|
20241015,142000,49492907,470,471,471,470,4
|
|
20241015,141900,49491025,472,472,472,472,0
|
|
20241015,141800,49491025,472,472,472,472,0
|
|
20241015,141700,49491025,472,472,472,472,0
|
|
20241015,141600,49491025,472,472,472,472,0
|
|
20241015,141500,49491025,472,473,473,472,2
|
|
20241015,141400,49490080,477,477,477,477,10
|
|
20241015,141300,49485310,478,475,478,472,1282
|
|
20241015,141200,48872745,471,472,472,471,302
|
|
20241015,141100,48730202,473,474,480,473,385
|
|
20241015,141000,48547364,470,469,475,469,6004
|
|
20241015,140900,45702029,470,461,470,461,10053
|
|
20241015,140800,41005385,461,461,461,461,4
|
|
20241015,140700,41003541,457,457,457,457,0
|
|
20241015,140600,41003541,457,457,457,457,0
|
|
20241015,140500,41003541,457,457,457,457,0
|
|
20241015,140400,41003541,457,460,460,457,85
|
|
20241015,140300,40964507,460,460,460,460,437
|
|
20241015,140200,40763487,460,460,460,460,0
|
|
20241015,140100,40763487,460,460,460,460,0
|
|
20241015,140000,40763487,460,460,460,460,0
|
|
20241015,135900,40763487,460,459,460,459,389
|
|
20241015,135800,40584635,460,460,460,460,6
|
|
20241015,135700,40581875,461,461,461,461,0
|
|
20241015,135600,40581875,461,460,461,454,7019
|
|
20241015,135500,37386761,464,464,464,464,0
|
|
20241015,135400,37386761,464,464,464,464,0
|
|
20241015,135300,37386761,464,460,464,460,44
|
|
20241015,135200,37366439,462,463,463,460,15797
|
|
20241015,135100,30080173,465,465,465,465,0
|
|
20241015,135000,30080173,465,465,465,465,0
|
|
20241015,134900,30080173,465,465,465,465,760
|
|
20241015,134800,29726773,465,465,465,465,10
|
|
20241015,134700,29722123,465,465,465,465,0
|
|
20241015,134600,29722123,465,464,465,464,2001
|
|
20241015,134500,28793658,464,464,464,464,550
|
|
20241015,134400,28538458,464,464,464,464,50
|
|
20241015,134300,28515258,464,464,464,464,0
|
|
20241015,134200,28515258,464,464,464,464,0
|
|
20241015,134100,28515258,464,464,464,464,0
|
|
20241015,134000,28515258,464,464,464,464,0
|
|
20241015,133900,28515258,464,464,464,464,0
|
|
20241015,133800,28515258,464,464,464,464,0
|
|
20241015,133700,28515258,464,464,464,464,0
|
|
20241015,133600,28515258,464,464,464,464,0
|
|
20241015,133500,28515258,464,464,464,464,0
|
|
20241015,133400,28515258,464,464,464,464,0
|
|
20241015,133300,28515258,464,464,464,464,0
|
|
20241015,133200,28515258,464,464,464,464,85
|
|
20241015,133100,28475818,464,464,464,464,7
|
|
20241015,133000,28472570,464,464,464,464,2
|
|
20241015,132900,28471642,464,464,464,464,22
|
|
20241015,132800,28461434,460,460,460,460,300
|
|
20241015,132700,28323434,460,460,460,460,0
|
|
20241015,132600,28323434,460,460,460,460,22
|
|
20241015,132500,28313314,464,464,464,464,0
|
|
20241015,132400,28313314,464,464,464,464,0
|
|
20241015,132300,28313314,464,464,464,464,0
|
|
20241015,132200,28313314,464,464,464,464,0
|
|
20241015,132100,28313314,464,464,464,464,717
|
|
20241015,132000,27980626,459,459,459,459,3652
|
|
20241015,131900,26304358,464,463,464,459,9392
|
|
20241015,131800,21981471,465,465,465,465,2
|
|
20241015,131700,21980541,463,463,463,463,700
|
|
20241015,131600,21656441,465,465,465,465,0
|
|
20241015,131500,21656441,465,465,465,465,0
|
|
20241015,131400,21656441,465,465,465,465,0
|
|
20241015,131300,21656441,465,465,465,465,0
|
|
20241015,131200,21656441,465,465,465,465,0
|
|
20241015,131100,21656441,465,465,465,465,0
|
|
20241015,131000,21656441,465,465,465,465,1
|
|
20241015,130900,21655976,462,462,462,462,0
|
|
20241015,130800,21655976,462,463,463,462,404
|
|
20241015,130700,21469281,466,466,466,466,0
|
|
20241015,130600,21469281,466,466,466,466,0
|
|
20241015,130500,21469281,466,466,466,466,21
|
|
20241015,130400,21459495,466,466,466,466,0
|
|
20241015,130300,21459495,466,466,466,466,0
|
|
20241015,130200,21459495,466,466,466,466,0
|
|
20241015,130100,21459495,466,466,466,466,0
|
|
20241015,130000,21459495,466,466,466,466,0
|
|
20241015,125900,21459495,466,466,466,466,0
|
|
20241015,125800,21459495,466,466,466,466,0
|
|
20241015,125700,21459495,466,466,466,466,0
|
|
20241015,125600,21459495,466,466,466,466,1
|
|
20241015,125500,21459029,466,466,466,466,2
|
|
20241015,125400,21458097,461,463,463,461,1000
|
|
20241015,125300,20996122,467,467,467,467,0
|
|
20241015,125200,20996122,467,467,467,467,0
|
|
20241015,125100,20996122,467,467,467,467,0
|
|
20241015,125000,20996122,467,467,467,467,0
|
|
20241015,124900,20996122,467,467,467,467,0
|
|
20241015,124800,20996122,467,465,467,465,211
|
|
20241015,124700,20898005,462,462,462,462,0
|
|
20241015,124600,20898005,462,462,462,462,0
|
|
20241015,124500,20898005,462,462,462,462,0
|
|
20241015,124400,20898005,462,462,462,462,0
|
|
20241015,124300,20898005,462,462,462,462,1000
|
|
20241015,124200,20436005,461,461,461,461,0
|
|
20241015,124100,20436005,461,463,463,461,2000
|
|
20241015,124000,19512219,466,466,466,466,0
|
|
20241015,123900,19512219,466,466,466,466,0
|
|
20241015,123800,19512219,466,466,466,466,0
|
|
20241015,123700,19512219,466,466,466,466,0
|
|
20241015,123600,19512219,466,466,466,466,0
|
|
20241015,123500,19512219,466,466,466,466,0
|
|
20241015,123400,19512219,466,466,466,466,0
|
|
20241015,123300,19512219,466,466,466,466,0
|
|
20241015,123200,19512219,466,466,466,466,0
|
|
20241015,123100,19512219,466,466,466,466,0
|
|
20241015,123000,19512219,466,466,466,466,0
|
|
20241015,122900,19512219,466,466,466,466,0
|
|
20241015,122800,19512219,466,466,466,466,0
|
|
20241015,122700,19512219,466,466,466,466,0
|
|
20241015,122600,19512219,466,466,466,466,0
|
|
20241015,122500,19512219,466,466,466,466,0
|
|
20241015,122400,19512219,466,466,466,466,0
|
|
20241015,122300,19512219,466,466,466,466,0
|
|
20241015,122200,19512219,466,466,466,466,0
|
|
20241015,122100,19512219,466,466,466,466,0
|
|
20241015,122000,19512219,466,466,466,466,17
|
|
20241015,121900,19504297,466,466,466,466,0
|
|
20241015,121800,19504297,466,466,466,466,0
|
|
20241015,121700,19504297,466,466,466,466,91
|
|
20241015,121600,19461891,466,466,466,466,0
|
|
20241015,121500,19461891,466,466,466,466,21
|
|
20241015,121400,19452105,466,466,466,466,1000
|
|
20241015,121300,18986105,466,466,466,466,2
|
|
20241015,121200,18985173,466,466,466,466,0
|
|
20241015,121100,18985173,466,464,466,463,5191
|
|
20241015,121000,16578085,467,467,467,467,31
|
|
20241015,120900,16563608,464,464,464,464,0
|
|
20241015,120800,16563608,464,464,464,464,0
|
|
20241015,120700,16563608,464,464,464,464,304
|
|
20241015,120600,16422552,465,465,465,465,0
|
|
20241015,120500,16422552,465,465,465,465,0
|
|
20241015,120400,16422552,465,465,465,465,0
|
|
20241015,120300,16422552,465,465,465,465,0
|
|
20241015,120200,16422552,465,465,465,465,1
|
|
20241015,120100,16422087,467,467,467,467,0
|
|
20241015,120000,16422087,467,467,467,467,0
|
|
20241015,115900,16422087,467,467,467,467,0
|
|
20241015,115800,16422087,467,467,467,467,0
|
|
20241015,115700,16422087,467,467,467,467,21
|
|
20241015,115600,16412280,465,465,465,465,1
|
|
20241015,115500,16411815,464,464,464,464,0
|
|
20241015,115400,16411815,464,464,464,464,0
|
|
20241015,115300,16411815,464,464,464,464,0
|
|
20241015,115200,16411815,464,464,464,464,0
|
|
20241015,115100,16411815,464,464,464,464,0
|
|
20241015,115000,16411815,464,464,464,464,0
|
|
20241015,114900,16411815,464,464,464,464,1
|
|
20241015,114800,16411351,463,463,463,463,0
|
|
20241015,114700,16411351,463,463,463,463,0
|
|
20241015,114600,16411351,463,463,463,463,0
|
|
20241015,114500,16411351,463,463,463,463,0
|
|
20241015,114400,16411351,463,463,463,463,0
|
|
20241015,114300,16411351,463,463,463,463,101
|
|
20241015,114200,16364588,464,464,464,464,0
|
|
20241015,114100,16364588,464,464,464,464,0
|
|
20241015,114000,16364588,464,464,464,464,0
|
|
20241015,113900,16364588,464,464,464,464,0
|
|
20241015,113800,16364588,464,464,464,464,0
|
|
20241015,113700,16364588,464,464,464,464,378
|
|
20241015,113600,16189196,467,467,467,467,0
|
|
20241015,113500,16189196,467,465,467,464,1007
|
|
20241015,113400,15721931,468,468,468,468,0
|
|
20241015,113300,15721931,468,468,468,468,0
|
|
20241015,113200,15721931,468,468,468,468,0
|
|
20241015,113100,15721931,468,468,468,468,0
|
|
20241015,113000,15721931,468,468,468,468,0
|
|
20241015,112900,15721931,468,468,468,468,1
|
|
20241015,112800,15721463,464,464,464,464,0
|
|
20241015,112700,15721463,464,464,464,464,0
|
|
20241015,112600,15721463,464,465,465,464,358
|
|
20241015,112500,15555033,465,465,465,465,0
|
|
20241015,112400,15555033,465,465,465,465,107
|
|
20241015,112300,15505278,468,468,468,468,0
|
|
20241015,112200,15505278,468,468,468,468,0
|
|
20241015,112100,15505278,468,468,468,468,0
|
|
20241015,112000,15505278,468,468,468,468,0
|
|
20241015,111900,15505278,468,468,468,468,0
|
|
20241015,111800,15505278,468,468,468,468,0
|
|
20241015,111700,15505278,468,468,468,468,0
|
|
20241015,111600,15505278,468,468,468,468,0
|
|
20241015,111500,15505278,468,468,468,468,0
|
|
20241015,111400,15505278,468,468,468,468,0
|
|
20241015,111300,15505278,468,468,468,468,130
|
|
20241015,111200,15444438,465,465,465,465,0
|
|
20241015,111100,15444438,465,465,465,465,1
|
|
20241015,111000,15443973,464,466,466,464,7900
|
|
20241015,110900,11775367,466,466,466,466,0
|
|
20241015,110800,11775367,466,466,466,466,0
|
|
20241015,110700,11775367,466,466,466,466,0
|
|
20241015,110600,11775367,466,466,466,466,0
|
|
20241015,110500,11775367,466,466,466,466,22
|
|
20241015,110400,11765115,466,466,466,466,0
|
|
20241015,110300,11765115,466,466,466,466,100
|
|
20241015,110200,11718515,468,468,468,468,107
|
|
20241015,110100,11668439,468,468,468,468,0
|
|
20241015,110000,11668439,468,468,468,468,0
|
|
20241015,105900,11668439,468,468,468,468,0
|
|
20241015,105800,11668439,468,468,468,468,0
|
|
20241015,105700,11668439,468,468,468,468,0
|
|
20241015,105600,11668439,468,468,468,468,0
|
|
20241015,105500,11668439,468,468,468,468,0
|
|
20241015,105400,11668439,468,468,468,468,0
|
|
20241015,105300,11668439,468,468,468,468,0
|
|
20241015,105200,11668439,468,468,468,468,0
|
|
20241015,105100,11668439,468,468,468,468,0
|
|
20241015,105000,11668439,468,468,468,468,3
|
|
20241015,104900,11667035,469,467,469,467,59
|
|
20241015,104800,11639480,467,467,467,467,0
|
|
20241015,104700,11639480,467,467,467,467,501
|
|
20241015,104600,11405513,466,466,466,466,0
|
|
20241015,104500,11405513,466,466,466,466,0
|
|
20241015,104400,11405513,466,466,466,466,30
|
|
20241015,104300,11391533,466,466,466,466,0
|
|
20241015,104200,11391533,466,466,466,466,0
|
|
20241015,104100,11391533,466,466,466,466,53
|
|
20241015,104000,11366835,467,467,467,467,0
|
|
20241015,103900,11366835,467,467,467,467,0
|
|
20241015,103800,11366835,467,467,467,467,0
|
|
20241015,103700,11366835,467,467,467,467,1
|
|
20241015,103600,11366368,466,466,466,466,0
|
|
20241015,103500,11366368,466,466,466,466,0
|
|
20241015,103400,11366368,466,466,466,466,0
|
|
20241015,103300,11366368,466,466,466,466,1
|
|
20241015,103200,11365902,469,469,469,469,0
|
|
20241015,103100,11365902,469,469,469,469,0
|
|
20241015,103000,11365902,469,469,469,469,50
|
|
20241015,102900,11342452,469,469,469,469,100
|
|
20241015,102800,11295552,469,469,469,469,0
|
|
20241015,102700,11295552,469,469,469,469,7
|
|
20241015,102600,11292269,469,469,469,469,0
|
|
20241015,102500,11292269,469,469,469,469,0
|
|
20241015,102400,11292269,469,469,469,469,0
|
|
20241015,102300,11292269,469,469,469,469,0
|
|
20241015,102200,11292269,469,469,469,469,0
|
|
20241015,102100,11292269,469,469,469,469,0
|
|
20241015,102000,11292269,469,469,469,469,0
|
|
20241015,101900,11292269,469,469,469,469,0
|
|
20241015,101800,11292269,469,469,469,469,40
|
|
20241015,101700,11273509,465,465,465,465,0
|
|
20241015,101600,11273509,465,465,465,465,0
|
|
20241015,101500,11273509,465,465,465,465,0
|
|
20241015,101400,11273509,465,466,466,465,110
|
|
20241015,101300,11222358,469,469,469,469,0
|
|
20241015,101200,11222358,469,469,469,469,1
|
|
20241015,101100,11221889,467,467,467,467,0
|
|
20241015,101000,11221889,467,467,467,467,0
|
|
20241015,100900,11221889,467,467,467,467,0
|
|
20241015,100800,11221889,467,467,467,467,1850
|
|
20241015,100700,10357939,467,467,467,467,0
|
|
20241015,100600,10357939,467,467,467,467,0
|
|
20241015,100500,10357939,467,467,467,467,0
|
|
20241015,100400,10357939,467,467,467,467,0
|
|
20241015,100300,10357939,467,467,467,467,1
|
|
20241015,100200,10357472,467,467,467,467,0
|
|
20241015,100100,10357472,467,467,467,467,23
|
|
20241015,100000,10346731,467,467,467,467,0
|
|
20241015,095900,10346731,467,467,467,467,0
|
|
20241015,095800,10346731,467,467,467,467,0
|
|
20241015,095700,10346731,467,467,467,467,31
|
|
20241015,095600,10332254,465,465,465,465,2400
|
|
20241015,095500,9216254,466,468,468,466,645
|
|
20241015,095400,8915240,467,467,467,467,4368
|
|
20241015,095300,6875384,468,468,468,468,0
|
|
20241015,095200,6875384,468,468,468,468,0
|
|
20241015,095100,6875384,468,468,468,468,0
|
|
20241015,095000,6875384,468,468,468,468,514
|
|
20241015,094900,6634832,470,470,470,470,0
|
|
20241015,094800,6634832,470,470,470,470,0
|
|
20241015,094700,6634832,470,469,470,469,97
|
|
20241015,094600,6589243,470,470,470,470,0
|
|
20241015,094500,6589243,470,470,470,470,1
|
|
20241015,094400,6588773,473,473,473,473,0
|
|
20241015,094300,6588773,473,473,473,473,25
|
|
20241015,094200,6576948,473,473,473,473,0
|
|
20241015,094100,6576948,473,473,473,473,3
|
|
20241015,094000,6575529,475,475,475,475,0
|
|
20241015,093900,6575529,475,470,475,470,933
|
|
20241015,093800,6132985,470,470,470,470,0
|
|
20241015,093700,6132985,470,470,470,470,0
|
|
20241015,093600,6132985,470,470,470,470,0
|
|
20241015,093500,6132985,470,470,470,470,0
|
|
20241015,093400,6132985,470,469,470,469,68
|
|
20241015,093300,6101087,470,470,470,470,0
|
|
20241015,093200,6101087,470,470,470,470,0
|
|
20241015,093100,6101087,470,470,470,470,0
|
|
20241015,093000,6101087,470,470,470,470,0
|
|
20241015,092900,6101087,470,470,470,470,0
|
|
20241015,092800,6101087,470,470,470,470,0
|
|
20241015,092700,6101087,470,470,470,470,0
|
|
20241015,092600,6101087,470,470,470,470,0
|
|
20241015,092500,6101087,470,470,470,470,0
|
|
20241015,092400,6101087,470,470,470,470,1
|
|
20241015,092300,6100617,473,473,473,473,22
|
|
20241015,092200,6090211,470,470,470,470,0
|
|
20241015,092100,6090211,470,470,470,470,100
|
|
20241015,092000,6043211,470,470,470,470,971
|
|
20241015,091900,5586841,470,470,470,470,18
|
|
20241015,091800,5578381,470,470,470,470,0
|
|
20241015,091700,5578381,470,470,470,470,0
|
|
20241015,091600,5578381,470,470,470,470,1080
|
|
20241015,091500,5070781,470,470,470,470,0
|
|
20241015,091400,5070781,470,470,470,470,0
|
|
20241015,091300,5070781,470,470,470,470,100
|
|
20241015,091200,5023781,474,474,474,474,24
|
|
20241015,091100,5012405,472,472,472,472,0
|
|
20241015,091000,5012405,472,472,472,472,2503
|
|
20241015,090900,3830989,472,472,472,472,0
|
|
20241015,090800,3830989,472,472,472,471,5145
|
|
20241015,090700,1402551,472,472,472,472,23
|
|
20241015,090600,1391695,472,472,472,472,0
|
|
20241015,090500,1391695,472,472,472,472,0
|
|
20241015,090400,1391695,472,472,472,472,0
|
|
20241015,090300,1391695,472,475,475,472,6
|
|
20241015,090200,1388856,477,476,482,469,81
|
|
20241015,090100,1350363,478,470,482,470,101
|
|
20241015,090000,1302078,482,483,483,482,2696
|