623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,192000,557957962,679,679,679,679,13030
|
|
20241011,191900,557957962,679,679,679,679,0
|
|
20241011,191800,557957962,679,679,679,679,0
|
|
20241011,191700,557957962,679,679,679,679,0
|
|
20241011,191600,557957962,679,679,679,679,0
|
|
20241011,191500,557957962,679,679,679,679,0
|
|
20241011,191400,557957962,679,679,679,679,0
|
|
20241011,191300,557957962,679,679,679,679,0
|
|
20241011,191200,557957962,679,679,679,679,0
|
|
20241011,191100,557957962,679,679,679,679,0
|
|
20241011,191000,557957962,679,679,679,679,0
|
|
20241011,190900,557957962,679,679,679,679,0
|
|
20241011,190800,557957962,679,679,679,679,0
|
|
20241011,190700,557957962,679,679,679,679,0
|
|
20241011,190600,557957962,679,679,679,679,0
|
|
20241011,190500,557957962,679,679,679,679,0
|
|
20241011,190400,557957962,679,679,679,679,0
|
|
20241011,190300,557957962,679,679,679,679,0
|
|
20241011,190200,557957962,679,679,679,679,0
|
|
20241011,190100,557957962,679,679,679,679,0
|
|
20241011,190000,557957962,679,679,679,679,0
|
|
20241011,185900,557957962,679,679,679,679,0
|
|
20241011,185800,557957962,679,679,679,679,0
|
|
20241011,185700,557957962,679,679,679,679,0
|
|
20241011,185600,557957962,679,679,679,679,0
|
|
20241011,185500,557957962,679,679,679,679,0
|
|
20241011,185400,557957962,679,679,679,679,0
|
|
20241011,185300,557957962,679,679,679,679,0
|
|
20241011,185200,557957962,679,679,679,679,0
|
|
20241011,185100,557957962,679,679,679,679,0
|
|
20241011,185000,557957962,679,679,679,679,13030
|
|
20241011,184900,557957962,679,679,679,679,0
|
|
20241011,184800,557957962,679,679,679,679,0
|
|
20241011,184700,557957962,679,679,679,679,0
|
|
20241011,184600,557957962,679,679,679,679,0
|
|
20241011,184500,557957962,679,679,679,679,0
|
|
20241011,184400,557957962,679,679,679,679,0
|
|
20241011,184300,557957962,679,679,679,679,0
|
|
20241011,184200,557957962,679,679,679,679,0
|
|
20241011,184100,557957962,679,679,679,679,0
|
|
20241011,184000,557957962,679,679,679,679,0
|
|
20241011,183900,557957962,679,679,679,679,0
|
|
20241011,183800,557957962,679,679,679,679,0
|
|
20241011,183700,557957962,679,679,679,679,0
|
|
20241011,183600,557957962,679,679,679,679,0
|
|
20241011,183500,557957962,679,679,679,679,0
|
|
20241011,183400,557957962,679,679,679,679,0
|
|
20241011,183300,557957962,679,679,679,679,0
|
|
20241011,183200,557957962,679,679,679,679,0
|
|
20241011,183100,557957962,679,679,679,679,0
|
|
20241011,183000,557957962,679,679,679,679,0
|
|
20241011,182900,557957962,679,679,679,679,0
|
|
20241011,182800,557957962,679,679,679,679,0
|
|
20241011,182700,557957962,679,679,679,679,0
|
|
20241011,182600,557957962,679,679,679,679,0
|
|
20241011,182500,557957962,679,679,679,679,0
|
|
20241011,182400,557957962,679,679,679,679,0
|
|
20241011,182300,557957962,679,679,679,679,0
|
|
20241011,182200,557957962,679,679,679,679,0
|
|
20241011,182100,557957962,679,679,679,679,0
|
|
20241011,182000,557957962,679,679,679,679,13030
|
|
20241011,181900,557957962,679,679,679,679,0
|
|
20241011,181800,557957962,679,679,679,679,0
|
|
20241011,181700,557957962,679,679,679,679,0
|
|
20241011,181600,557957962,679,679,679,679,0
|
|
20241011,181500,557957962,679,679,679,679,0
|
|
20241011,181400,557957962,679,679,679,679,0
|
|
20241011,181300,557957962,679,679,679,679,0
|
|
20241011,181200,557957962,679,679,679,679,0
|
|
20241011,181100,557957962,679,679,679,679,0
|
|
20241011,181000,557957962,679,679,679,679,0
|
|
20241011,180900,557957962,679,679,679,679,0
|
|
20241011,180800,557957962,679,679,679,679,0
|
|
20241011,180700,557957962,679,679,679,679,0
|
|
20241011,180600,557957962,679,679,679,679,0
|
|
20241011,180500,557957962,679,679,679,679,0
|
|
20241011,180400,557957962,679,679,679,679,0
|
|
20241011,180300,557957962,679,679,679,679,0
|
|
20241011,180200,557957962,679,679,679,679,0
|
|
20241011,180100,557957962,679,679,679,679,0
|
|
20241011,180000,557957962,679,679,679,679,0
|
|
20241011,175900,557957962,679,679,679,679,0
|
|
20241011,175800,557957962,679,679,679,679,0
|
|
20241011,175700,557957962,679,679,679,679,0
|
|
20241011,175600,557957962,679,679,679,679,0
|
|
20241011,175500,557957962,679,679,679,679,0
|
|
20241011,175400,557957962,679,679,679,679,0
|
|
20241011,175300,557957962,679,679,679,679,0
|
|
20241011,175200,557957962,679,679,679,679,0
|
|
20241011,175100,557957962,679,679,679,679,0
|
|
20241011,175000,557957962,679,679,679,679,13030
|
|
20241011,174900,557957962,679,679,679,679,0
|
|
20241011,174800,557957962,679,679,679,679,0
|
|
20241011,174700,557957962,679,679,679,679,0
|
|
20241011,174600,557957962,679,679,679,679,0
|
|
20241011,174500,557957962,679,679,679,679,0
|
|
20241011,174400,557957962,679,679,679,679,0
|
|
20241011,174300,557957962,679,679,679,679,0
|
|
20241011,174200,557957962,679,679,679,679,0
|
|
20241011,174100,557957962,679,679,679,679,0
|
|
20241011,174000,557957962,679,679,679,679,0
|
|
20241011,173900,557957962,679,679,679,679,0
|
|
20241011,173800,557957962,679,679,679,679,0
|
|
20241011,173700,557957962,679,679,679,679,0
|
|
20241011,173600,557957962,679,679,679,679,0
|
|
20241011,173500,557957962,679,679,679,679,0
|
|
20241011,173400,557957962,679,679,679,679,0
|
|
20241011,173300,557957962,679,679,679,679,0
|
|
20241011,173200,557957962,679,679,679,679,0
|
|
20241011,173100,557957962,679,679,679,679,0
|
|
20241011,173000,557957962,679,679,679,679,0
|
|
20241011,172900,557957962,679,679,679,679,0
|
|
20241011,172800,557957962,679,679,679,679,0
|
|
20241011,172700,557957962,679,679,679,679,0
|
|
20241011,172600,557957962,679,679,679,679,0
|
|
20241011,172500,557957962,679,679,679,679,0
|
|
20241011,172400,557957962,679,679,679,679,0
|
|
20241011,172300,557957962,679,679,679,679,0
|
|
20241011,172200,557957962,679,679,679,679,0
|
|
20241011,172100,557957962,679,679,679,679,0
|
|
20241011,172000,557957962,679,679,679,679,13030
|
|
20241011,171900,557957962,679,679,679,679,0
|
|
20241011,171800,557957962,679,679,679,679,0
|
|
20241011,171700,557957962,679,679,679,679,0
|
|
20241011,171600,557957962,679,679,679,679,0
|
|
20241011,171500,557957962,679,679,679,679,0
|
|
20241011,171400,557957962,679,679,679,679,0
|
|
20241011,171300,557957962,679,679,679,679,0
|
|
20241011,171200,557957962,679,679,679,679,0
|
|
20241011,171100,557957962,679,679,679,679,0
|
|
20241011,171000,557957962,679,679,679,679,0
|
|
20241011,170900,557957962,679,679,679,679,0
|
|
20241011,170800,557957962,679,679,679,679,0
|
|
20241011,170700,557957962,679,679,679,679,0
|
|
20241011,170600,557957962,679,679,679,679,0
|
|
20241011,170500,557957962,679,679,679,679,0
|
|
20241011,170400,557957962,679,679,679,679,0
|
|
20241011,170300,557957962,679,679,679,679,0
|
|
20241011,170200,557957962,679,679,679,679,0
|
|
20241011,170100,557957962,679,679,679,679,0
|
|
20241011,170000,557957962,679,679,679,679,0
|
|
20241011,165900,557957962,679,679,679,679,0
|
|
20241011,165800,557957962,679,679,679,679,0
|
|
20241011,165700,557957962,679,679,679,679,0
|
|
20241011,165600,557957962,679,679,679,679,0
|
|
20241011,165500,557957962,679,679,679,679,0
|
|
20241011,165400,557957962,679,679,679,679,0
|
|
20241011,165300,557957962,679,679,679,679,0
|
|
20241011,165200,557957962,679,679,679,679,0
|
|
20241011,165100,557957962,679,679,679,679,0
|
|
20241011,165000,557957962,679,679,679,679,13030
|
|
20241011,164900,557957962,679,679,679,679,0
|
|
20241011,164800,557957962,679,679,679,679,0
|
|
20241011,164700,557957962,679,679,679,679,0
|
|
20241011,164600,557957962,679,679,679,679,0
|
|
20241011,164500,557957962,679,679,679,679,0
|
|
20241011,164400,557957962,679,679,679,679,0
|
|
20241011,164300,557957962,679,679,679,679,0
|
|
20241011,164200,557957962,679,679,679,679,0
|
|
20241011,164100,557957962,679,679,679,679,0
|
|
20241011,164000,557957962,679,679,679,679,0
|
|
20241011,163900,557957962,679,679,679,679,0
|
|
20241011,163800,557957962,679,679,679,679,0
|
|
20241011,163700,557957962,679,679,679,679,0
|
|
20241011,163600,557957962,679,679,679,679,0
|
|
20241011,163500,557957962,679,679,679,679,0
|
|
20241011,163400,557957962,679,679,679,679,0
|
|
20241011,163300,557957962,679,679,679,679,0
|
|
20241011,163200,557957962,679,679,679,679,0
|
|
20241011,163100,557957962,679,679,679,679,0
|
|
20241011,163000,557957962,679,679,679,679,0
|
|
20241011,162900,557957962,679,679,679,679,0
|
|
20241011,162800,557957962,679,679,679,679,0
|
|
20241011,162700,557957962,679,679,679,679,0
|
|
20241011,162600,557957962,679,679,679,679,0
|
|
20241011,162500,557957962,679,679,679,679,0
|
|
20241011,162400,557957962,679,679,679,679,0
|
|
20241011,162300,557957962,679,679,679,679,0
|
|
20241011,162200,557957962,679,679,679,679,0
|
|
20241011,162100,557957962,679,679,679,679,0
|
|
20241011,162000,557957962,679,679,679,679,13030
|
|
20241011,161900,557957962,679,679,679,679,0
|
|
20241011,161800,557957962,679,679,679,679,0
|
|
20241011,161700,557957962,679,679,679,679,0
|
|
20241011,161600,557957962,679,679,679,679,0
|
|
20241011,161500,557957962,679,679,679,679,0
|
|
20241011,161400,557957962,679,679,679,679,0
|
|
20241011,161300,557957962,679,679,679,679,0
|
|
20241011,161200,557957962,679,679,679,679,0
|
|
20241011,161100,557957962,679,679,679,679,0
|
|
20241011,161000,557957962,679,679,679,679,0
|
|
20241011,160900,557957962,679,679,679,679,0
|
|
20241011,160800,557957962,679,679,679,679,0
|
|
20241011,160700,557957962,679,679,679,679,0
|
|
20241011,160600,557957962,679,679,679,679,0
|
|
20241011,160500,557957962,679,679,679,679,0
|
|
20241011,160400,557957962,679,679,679,679,0
|
|
20241011,160300,557957962,679,679,679,679,0
|
|
20241011,160200,557957962,679,679,679,679,0
|
|
20241011,160100,557957962,679,679,679,679,0
|
|
20241011,160000,557957962,679,679,679,679,0
|
|
20241011,155900,557957962,679,679,679,679,0
|
|
20241011,155800,557957962,679,679,679,679,0
|
|
20241011,155700,557957962,679,679,679,679,0
|
|
20241011,155600,557957962,679,679,679,679,0
|
|
20241011,155500,557957962,679,679,679,679,0
|
|
20241011,155400,557957962,679,679,679,679,0
|
|
20241011,155300,557957962,679,679,679,679,0
|
|
20241011,155200,557957962,679,679,679,679,0
|
|
20241011,155100,557957962,679,679,679,679,0
|
|
20241011,155000,557957962,679,679,679,679,13030
|
|
20241011,154900,557957962,679,679,679,679,0
|
|
20241011,154800,557957962,679,679,679,679,0
|
|
20241011,154700,557957962,679,679,679,679,0
|
|
20241011,154600,557957962,679,679,679,679,0
|
|
20241011,154500,557957962,679,679,679,679,0
|
|
20241011,154400,557957962,679,679,679,679,0
|
|
20241011,154300,557957962,679,679,679,679,0
|
|
20241011,154200,557957962,679,679,679,679,0
|
|
20241011,154100,557957962,679,679,679,679,0
|
|
20241011,154000,557957962,679,679,679,679,0
|
|
20241011,153900,557957962,679,679,679,679,0
|
|
20241011,153800,557957962,679,679,679,679,0
|
|
20241011,153700,557957962,679,679,679,679,0
|
|
20241011,153600,557957962,679,679,679,679,0
|
|
20241011,153500,557957962,679,679,679,679,0
|
|
20241011,153400,557957962,679,679,679,679,0
|
|
20241011,153300,557957962,679,679,679,679,0
|
|
20241011,153200,557957962,679,679,679,679,0
|
|
20241011,153100,557957962,679,679,679,679,0
|
|
20241011,153000,557957962,679,679,679,679,13030
|
|
20241011,152900,549110592,679,679,679,679,0
|
|
20241011,152800,549110592,679,679,679,679,0
|
|
20241011,152700,549110592,679,679,679,679,0
|
|
20241011,152600,549110592,679,679,679,679,0
|
|
20241011,152500,549110592,679,679,679,679,0
|
|
20241011,152400,549110592,679,679,679,679,0
|
|
20241011,152300,549110592,679,679,679,679,0
|
|
20241011,152200,549110592,679,679,679,679,0
|
|
20241011,152100,549110592,679,679,679,679,0
|
|
20241011,152000,549110592,679,679,679,679,0
|
|
20241011,151900,549110592,679,679,681,678,8322
|
|
20241011,151800,543459957,679,678,679,678,5971
|
|
20241011,151700,539410902,679,678,679,678,1226
|
|
20241011,151600,538579673,679,679,679,679,16488
|
|
20241011,151500,527384321,680,680,681,680,2041
|
|
20241011,151400,525996440,680,680,680,680,31
|
|
20241011,151300,525975360,680,680,680,680,51
|
|
20241011,151200,525940680,680,679,680,679,1001
|
|
20241011,151100,525261000,679,680,680,679,770
|
|
20241011,151000,524738100,681,679,681,679,1032
|
|
20241011,150900,524037370,680,680,680,680,0
|
|
20241011,150800,524037370,680,679,680,679,301
|
|
20241011,150700,523832691,680,680,680,680,370
|
|
20241011,150600,523581091,680,680,680,680,425
|
|
20241011,150500,523292091,681,681,681,681,2263
|
|
20241011,150400,521750988,681,680,681,680,831
|
|
20241011,150300,521185306,681,679,681,679,6087
|
|
20241011,150200,517052107,679,679,679,679,826
|
|
20241011,150100,516491253,679,679,679,679,9
|
|
20241011,150000,516485142,678,679,679,678,8
|
|
20241011,145900,516479716,679,679,679,679,1
|
|
20241011,145800,516479037,678,678,678,678,0
|
|
20241011,145700,516479037,678,678,678,678,4
|
|
20241011,145600,516476325,679,679,679,679,0
|
|
20241011,145500,516476325,679,679,679,679,4
|
|
20241011,145400,516473609,678,678,678,678,0
|
|
20241011,145300,516473609,678,678,678,678,0
|
|
20241011,145200,516473609,678,678,678,678,0
|
|
20241011,145100,516473609,678,678,678,678,983
|
|
20241011,145000,515807135,678,678,678,678,1000
|
|
20241011,144900,515129135,678,677,678,677,14
|
|
20241011,144800,515119653,678,677,678,677,401
|
|
20241011,144700,514848175,677,678,678,677,433
|
|
20241011,144600,514554664,678,677,678,677,2001
|
|
20241011,144500,513199986,677,677,677,677,160
|
|
20241011,144400,513091666,678,678,678,678,0
|
|
20241011,144300,513091666,678,678,678,678,1
|
|
20241011,144200,513090988,677,678,678,677,4466
|
|
20241011,144100,510067398,678,678,678,678,5771
|
|
20241011,144000,506154660,679,678,679,678,4749
|
|
20241011,143900,502933838,678,679,679,678,33003
|
|
20241011,143800,480557754,679,679,679,679,1468
|
|
20241011,143700,479560982,679,679,679,679,0
|
|
20241011,143600,479560982,679,679,679,679,0
|
|
20241011,143500,479560982,679,679,679,679,75
|
|
20241011,143400,479510057,679,679,679,678,862
|
|
20241011,143300,478924859,679,679,679,679,1
|
|
20241011,143200,478924180,679,679,679,679,2
|
|
20241011,143100,478922822,679,679,679,679,0
|
|
20241011,143000,478922822,679,679,679,679,70
|
|
20241011,142900,478875292,679,679,679,679,205
|
|
20241011,142800,478736097,679,679,679,679,4
|
|
20241011,142700,478733381,680,678,680,678,310
|
|
20241011,142600,478522897,679,678,680,678,757
|
|
20241011,142500,478008710,679,679,679,679,371
|
|
20241011,142400,477756801,679,679,679,679,400
|
|
20241011,142300,477485201,679,679,679,679,1806
|
|
20241011,142200,476258927,679,679,679,679,1400
|
|
20241011,142100,475308327,680,680,680,680,11
|
|
20241011,142000,475300847,680,680,680,680,3
|
|
20241011,141900,475298807,678,679,679,678,6397
|
|
20241011,141800,470959434,680,680,680,680,420
|
|
20241011,141700,470673834,679,679,679,678,7001
|
|
20241011,141600,465923140,679,681,681,679,51554
|
|
20241011,141500,430886040,681,681,681,681,2323
|
|
20241011,141400,429304077,681,681,681,681,4600
|
|
20241011,141300,426171477,682,682,682,682,0
|
|
20241011,141200,426171477,682,682,682,682,0
|
|
20241011,141100,426171477,682,682,682,682,0
|
|
20241011,141000,426171477,682,682,682,682,0
|
|
20241011,140900,426171477,682,682,682,682,0
|
|
20241011,140800,426171477,682,682,682,682,10
|
|
20241011,140700,426164657,682,682,682,682,967
|
|
20241011,140600,425505163,682,683,683,682,1738
|
|
20241011,140500,424318179,682,682,682,682,783
|
|
20241011,140400,423784173,682,682,682,682,1815
|
|
20241011,140300,422546343,682,682,682,682,19
|
|
20241011,140200,422533385,682,682,682,682,1
|
|
20241011,140100,422532703,680,680,680,680,0
|
|
20241011,140000,422532703,680,680,680,680,0
|
|
20241011,135900,422532703,680,682,682,680,2989
|
|
20241011,135800,420497943,682,682,682,682,0
|
|
20241011,135700,420497943,682,682,682,680,20001
|
|
20241011,135600,406888193,682,682,682,682,1215
|
|
20241011,135500,406059563,682,682,682,682,500
|
|
20241011,135400,405718563,682,681,682,681,446
|
|
20241011,135300,405414537,681,681,681,681,200
|
|
20241011,135200,405278337,681,681,681,681,1050
|
|
20241011,135100,404563287,681,682,682,681,2538
|
|
20241011,135000,402834908,682,682,682,682,0
|
|
20241011,134900,402834908,682,682,682,681,1001
|
|
20241011,134800,402153023,682,682,682,682,1
|
|
20241011,134700,402152341,683,683,683,683,1
|
|
20241011,134600,402151658,682,682,682,682,0
|
|
20241011,134500,402151658,682,682,682,682,0
|
|
20241011,134400,402151658,682,682,682,682,0
|
|
20241011,134300,402151658,682,682,682,682,0
|
|
20241011,134200,402151658,682,683,683,682,1006
|
|
20241011,134100,401465561,682,682,682,682,6
|
|
20241011,134000,401461469,681,681,681,681,682
|
|
20241011,133900,400997027,681,681,681,681,1667
|
|
20241011,133800,399861800,682,682,682,682,50
|
|
20241011,133700,399827700,682,682,682,682,290
|
|
20241011,133600,399629920,682,682,682,681,337
|
|
20241011,133500,399400088,683,684,684,683,2485
|
|
20241011,133400,397702477,683,683,683,683,0
|
|
20241011,133300,397702477,683,683,684,683,10
|
|
20241011,133200,397695641,684,683,684,683,4
|
|
20241011,133100,397692907,684,683,684,683,301
|
|
20241011,133000,397487029,684,684,684,684,0
|
|
20241011,132900,397487029,684,683,684,683,7350
|
|
20241011,132800,392466975,683,682,683,682,23
|
|
20241011,132700,392451288,683,683,683,683,0
|
|
20241011,132600,392451288,683,683,683,683,2
|
|
20241011,132500,392449922,683,683,683,683,5
|
|
20241011,132400,392446507,683,682,683,682,29
|
|
20241011,132300,392426728,682,682,682,682,3917
|
|
20241011,132200,389755334,683,682,683,682,13503
|
|
20241011,132100,380546287,683,683,683,683,53
|
|
20241011,132000,380510088,683,683,683,683,0
|
|
20241011,131900,380510088,683,683,683,683,220
|
|
20241011,131800,380359828,683,683,683,683,1020
|
|
20241011,131700,379663168,683,683,683,683,0
|
|
20241011,131600,379663168,683,683,683,683,1067
|
|
20241011,131500,378934407,683,683,683,683,50
|
|
20241011,131400,378900257,683,683,683,683,0
|
|
20241011,131300,378900257,683,683,683,683,0
|
|
20241011,131200,378900257,683,683,683,683,0
|
|
20241011,131100,378900257,683,683,683,683,0
|
|
20241011,131000,378900257,683,683,683,683,0
|
|
20241011,130900,378900257,683,683,683,683,0
|
|
20241011,130800,378900257,683,683,683,683,24
|
|
20241011,130700,378883865,684,684,684,684,1
|
|
20241011,130600,378883181,684,684,684,684,10
|
|
20241011,130500,378876341,684,684,684,683,807
|
|
20241011,130400,378324410,683,684,684,683,115
|
|
20241011,130300,378245863,683,683,683,683,0
|
|
20241011,130200,378245863,683,683,683,683,0
|
|
20241011,130100,378245863,683,683,683,683,0
|
|
20241011,130000,378245863,683,683,683,683,0
|
|
20241011,125900,378245863,683,683,683,683,0
|
|
20241011,125800,378245863,683,683,683,683,3
|
|
20241011,125700,378243814,684,684,684,684,0
|
|
20241011,125600,378243814,684,684,684,684,0
|
|
20241011,125500,378243814,684,684,684,684,72
|
|
20241011,125400,378194566,684,684,684,684,270
|
|
20241011,125300,378009886,684,684,684,684,67
|
|
20241011,125200,377964058,684,684,684,684,0
|
|
20241011,125100,377964058,684,684,684,684,0
|
|
20241011,125000,377964058,684,684,684,684,0
|
|
20241011,124900,377964058,684,685,685,684,134
|
|
20241011,124800,377872319,684,684,684,684,10
|
|
20241011,124700,377865479,684,684,684,684,0
|
|
20241011,124600,377865479,684,684,684,684,0
|
|
20241011,124500,377865479,684,684,684,684,202
|
|
20241011,124400,377727311,684,683,684,683,7907
|
|
20241011,124300,372325881,685,684,685,684,3019
|
|
20241011,124200,370260884,683,683,683,683,200
|
|
20241011,124100,370124284,683,683,683,683,0
|
|
20241011,124000,370124284,683,683,683,683,2354
|
|
20241011,123900,368516502,683,683,683,683,0
|
|
20241011,123800,368516502,683,683,683,683,0
|
|
20241011,123700,368516502,683,683,683,683,1829
|
|
20241011,123600,367267295,683,683,683,683,44
|
|
20241011,123500,367237243,684,684,684,684,0
|
|
20241011,123400,367237243,684,684,684,684,0
|
|
20241011,123300,367237243,684,684,684,684,836
|
|
20241011,123200,366665419,684,684,684,684,0
|
|
20241011,123100,366665419,684,684,684,684,301
|
|
20241011,123000,366459535,684,684,684,684,420
|
|
20241011,122900,366172255,685,685,685,685,0
|
|
20241011,122800,366172255,685,685,685,685,5
|
|
20241011,122700,366168830,685,685,685,685,0
|
|
20241011,122600,366168830,685,685,685,685,0
|
|
20241011,122500,366168830,685,685,685,685,1
|
|
20241011,122400,366168145,685,685,685,685,45
|
|
20241011,122300,366137320,685,685,685,685,0
|
|
20241011,122200,366137320,685,685,685,685,0
|
|
20241011,122100,366137320,685,685,685,685,5774
|
|
20241011,122000,362182130,686,686,686,686,2
|
|
20241011,121900,362180758,686,686,686,686,0
|
|
20241011,121800,362180758,686,686,686,686,0
|
|
20241011,121700,362180758,686,686,686,686,20
|
|
20241011,121600,362167038,686,686,686,686,0
|
|
20241011,121500,362167038,686,686,686,686,0
|
|
20241011,121400,362167038,686,686,686,686,0
|
|
20241011,121300,362167038,686,686,686,686,50
|
|
20241011,121200,362132738,685,685,685,685,99
|
|
20241011,121100,362064923,685,685,685,685,336
|
|
20241011,121000,361834763,685,685,685,685,100
|
|
20241011,120900,361766263,686,686,686,686,0
|
|
20241011,120800,361766263,686,686,686,686,0
|
|
20241011,120700,361766263,686,686,686,686,2
|
|
20241011,120600,361764891,686,686,686,686,175
|
|
20241011,120500,361644841,686,686,686,686,3844
|
|
20241011,120400,359007857,685,684,685,684,12649
|
|
20241011,120300,350346497,683,684,684,683,332
|
|
20241011,120200,350119740,684,684,684,684,0
|
|
20241011,120100,350119740,684,684,684,684,0
|
|
20241011,120000,350119740,684,684,684,684,0
|
|
20241011,115900,350119740,684,684,684,684,10
|
|
20241011,115800,350112900,684,684,684,684,1
|
|
20241011,115700,350112216,683,683,683,683,0
|
|
20241011,115600,350112216,683,683,683,683,3
|
|
20241011,115500,350110167,684,684,684,684,1
|
|
20241011,115400,350109483,683,683,683,683,500
|
|
20241011,115300,349767983,684,684,684,684,5
|
|
20241011,115200,349764563,684,684,684,684,400
|
|
20241011,115100,349490963,684,684,684,684,1
|
|
20241011,115000,349490279,683,684,684,683,2805
|
|
20241011,114900,347574456,684,684,684,684,5
|
|
20241011,114800,347571036,684,684,684,684,0
|
|
20241011,114700,347571036,684,684,684,684,505
|
|
20241011,114600,347225616,683,684,684,683,236
|
|
20241011,114500,347064384,684,684,684,684,0
|
|
20241011,114400,347064384,684,684,684,684,205
|
|
20241011,114300,346924164,683,683,683,683,0
|
|
20241011,114200,346924164,683,683,683,683,0
|
|
20241011,114100,346924164,683,683,683,683,0
|
|
20241011,114000,346924164,683,683,683,683,886
|
|
20241011,113900,346319026,683,683,683,683,9
|
|
20241011,113800,346312879,683,683,683,683,9238
|
|
20241011,113700,340003325,683,683,683,683,716
|
|
20241011,113600,339514297,683,683,683,683,5
|
|
20241011,113500,339510882,683,683,683,683,58
|
|
20241011,113400,339471268,683,683,683,683,7002
|
|
20241011,113300,334688902,683,683,683,683,0
|
|
20241011,113200,334688902,683,683,683,683,6
|
|
20241011,113100,334684804,682,682,682,682,2013
|
|
20241011,113000,333311938,682,682,682,682,0
|
|
20241011,112900,333311938,682,682,682,681,2005
|
|
20241011,112800,331946524,683,683,683,683,0
|
|
20241011,112700,331946524,683,683,683,682,2674
|
|
20241011,112600,330121922,683,683,683,683,0
|
|
20241011,112500,330121922,683,683,683,683,0
|
|
20241011,112400,330121922,683,684,684,683,9851
|
|
20241011,112300,323391666,684,684,684,684,0
|
|
20241011,112200,323391666,684,684,684,684,0
|
|
20241011,112100,323391666,684,684,684,684,300
|
|
20241011,112000,323186466,684,684,684,684,1027
|
|
20241011,111900,322483998,684,684,685,684,147
|
|
20241011,111800,322383312,684,683,684,683,5606
|
|
20241011,111700,318553860,683,683,684,682,2060
|
|
20241011,111600,317146908,684,684,684,684,1
|
|
20241011,111500,317146224,684,683,685,683,20371
|
|
20241011,111400,303228112,683,682,683,682,1539
|
|
20241011,111300,302178455,682,681,682,681,301
|
|
20241011,111200,301973273,681,681,681,681,459
|
|
20241011,111100,301660694,681,681,681,681,2
|
|
20241011,111000,301659332,680,680,680,680,0
|
|
20241011,110900,301659332,680,681,681,680,52
|
|
20241011,110800,301623951,681,682,682,679,10499
|
|
20241011,110700,294484268,682,682,682,682,0
|
|
20241011,110600,294484268,682,681,682,681,22
|
|
20241011,110500,294469284,681,681,681,681,1000
|
|
20241011,110400,293788284,681,681,681,681,0
|
|
20241011,110300,293788284,681,681,681,681,101
|
|
20241011,110200,293719503,681,681,681,681,1100
|
|
20241011,110100,292970403,681,681,681,681,0
|
|
20241011,110000,292970403,681,681,681,681,1
|
|
20241011,105900,292969722,679,681,681,679,50017
|
|
20241011,105800,258956379,682,682,682,682,10000
|
|
20241011,105700,252136379,682,682,682,682,7
|
|
20241011,105600,252131605,682,682,682,682,10000
|
|
20241011,105500,245311605,681,681,681,681,0
|
|
20241011,105400,245311605,681,681,681,681,2055
|
|
20241011,105300,243912150,682,682,682,682,4
|
|
20241011,105200,243909422,681,681,681,681,0
|
|
20241011,105100,243909422,681,682,682,681,5779
|
|
20241011,105000,239972999,682,682,682,682,1304
|
|
20241011,104900,239083671,683,683,683,683,233
|
|
20241011,104800,238924532,683,683,683,683,0
|
|
20241011,104700,238924532,683,683,683,683,0
|
|
20241011,104600,238924532,683,683,683,683,0
|
|
20241011,104500,238924532,683,683,683,683,1
|
|
20241011,104400,238923849,682,682,682,682,0
|
|
20241011,104300,238923849,682,682,682,682,19
|
|
20241011,104200,238910891,683,682,683,682,1101
|
|
20241011,104100,238159908,683,683,683,683,1
|
|
20241011,104000,238159225,682,683,683,682,1343
|
|
20241011,103900,237243298,681,682,682,681,26
|
|
20241011,103800,237225579,683,683,683,682,1742
|
|
20241011,103700,236036973,683,683,683,683,54
|
|
20241011,103600,236000091,683,683,684,683,1031
|
|
20241011,103500,235295915,684,683,684,683,38
|
|
20241011,103400,235269928,684,682,684,681,3056
|
|
20241011,103300,233182682,682,682,682,682,0
|
|
20241011,103200,233182682,682,681,682,681,6548
|
|
20241011,103100,228720401,681,681,681,681,205
|
|
20241011,103000,228580796,681,681,681,681,202
|
|
20241011,102900,228443234,680,683,683,680,77470
|
|
20241011,102800,175663261,684,684,684,684,973
|
|
20241011,102700,174997729,684,684,684,684,2015
|
|
20241011,102600,173619469,685,685,685,685,0
|
|
20241011,102500,173619469,685,685,685,685,0
|
|
20241011,102400,173619469,685,685,685,685,0
|
|
20241011,102300,173619469,685,685,685,685,2138
|
|
20241011,102200,172154939,685,685,685,685,5883
|
|
20241011,102100,168125084,685,686,686,685,382
|
|
20241011,102000,167863109,685,685,685,685,10
|
|
20241011,101900,167856259,685,685,685,685,0
|
|
20241011,101800,167856259,685,685,685,685,0
|
|
20241011,101700,167856259,685,685,685,685,2127
|
|
20241011,101600,166399264,685,683,685,683,13398
|
|
20241011,101500,157242493,683,683,683,683,200
|
|
20241011,101400,157105893,683,683,683,683,51
|
|
20241011,101300,157071060,683,683,683,683,134
|
|
20241011,101200,156979538,683,683,683,683,502
|
|
20241011,101100,156636672,683,683,683,683,1
|
|
20241011,101000,156635989,683,683,683,683,0
|
|
20241011,100900,156635989,683,683,683,683,10
|
|
20241011,100800,156629159,682,682,682,682,1
|
|
20241011,100700,156628477,682,682,682,682,2963
|
|
20241011,100600,154607711,682,683,683,682,208
|
|
20241011,100500,154465655,682,682,682,682,0
|
|
20241011,100400,154465655,682,683,683,682,19
|
|
20241011,100300,154452687,683,683,683,683,426
|
|
20241011,100200,154161729,683,683,683,683,2995
|
|
20241011,100100,152116144,683,683,683,683,0
|
|
20241011,100000,152116144,683,683,683,683,0
|
|
20241011,095900,152116144,683,683,683,683,1
|
|
20241011,095800,152115461,684,684,684,684,501
|
|
20241011,095700,151772777,684,684,684,684,200
|
|
20241011,095600,151635977,684,684,684,684,4374
|
|
20241011,095500,148644161,684,684,684,684,1115
|
|
20241011,095400,147881501,684,684,684,684,285
|
|
20241011,095300,147686561,684,684,684,684,106
|
|
20241011,095200,147614057,684,684,684,684,2580
|
|
20241011,095100,145849337,684,684,684,684,49
|
|
20241011,095000,145815821,684,683,684,683,5030
|
|
20241011,094900,142379362,681,682,682,681,2
|
|
20241011,094800,142377999,682,682,682,681,8655
|
|
20241011,094700,136478289,682,681,682,681,1032
|
|
20241011,094600,135775496,682,682,682,681,1756
|
|
20241011,094500,134579458,682,682,682,682,10
|
|
20241011,094400,134572638,682,682,682,682,91
|
|
20241011,094300,134510576,683,683,683,683,1
|
|
20241011,094200,134509893,682,681,683,681,41
|
|
20241011,094100,134481917,680,680,680,680,2600
|
|
20241011,094000,132713917,680,680,680,679,273
|
|
20241011,093900,132528355,679,680,681,679,4381
|
|
20241011,093800,129549362,680,681,682,680,7461
|
|
20241011,093700,124475432,681,681,681,680,5465
|
|
20241011,093600,120759216,681,681,681,680,24406
|
|
20241011,093500,104142730,682,683,683,682,4673
|
|
20241011,093400,100955667,682,684,684,682,16611
|
|
20241011,093300,89618307,683,684,684,683,6011
|
|
20241011,093200,85508984,685,685,685,684,10801
|
|
20241011,093100,78121098,684,684,685,684,353
|
|
20241011,093000,77879596,684,685,685,684,1048
|
|
20241011,092900,77162727,685,685,686,685,2102
|
|
20241011,092800,75722807,685,685,685,685,0
|
|
20241011,092700,75722807,685,685,685,685,2445
|
|
20241011,092600,74047982,684,685,685,684,102
|
|
20241011,092500,73978213,684,684,684,684,1984
|
|
20241011,092400,72621157,685,685,685,685,1
|
|
20241011,092300,72620472,684,684,684,684,500
|
|
20241011,092200,72278472,684,684,684,684,2267
|
|
20241011,092100,70727844,685,686,686,685,10139
|
|
20241011,092000,63780629,686,686,686,686,20
|
|
20241011,091900,63766909,686,686,686,686,1010
|
|
20241011,091800,63074049,685,685,686,685,4217
|
|
20241011,091700,60185403,685,686,687,684,4288
|
|
20241011,091600,57249323,687,687,687,685,7165
|
|
20241011,091500,52332469,686,685,686,685,4356
|
|
20241011,091400,49348427,685,684,685,684,175
|
|
20241011,091300,49228716,685,684,685,683,4732
|
|
20241011,091200,45995252,685,685,685,684,1166
|
|
20241011,091100,45197542,685,686,687,685,5135
|
|
20241011,091000,41677029,685,684,687,684,10250
|
|
20241011,090900,34650844,684,684,684,684,400
|
|
20241011,090800,34377244,685,684,685,682,7034
|
|
20241011,090700,29572454,682,682,683,682,3001
|
|
20241011,090600,27524272,682,683,683,682,5436
|
|
20241011,090500,23816484,683,684,684,683,3681
|
|
20241011,090400,21299474,684,685,685,684,6500
|
|
20241011,090300,16852468,685,685,685,684,3189
|
|
20241011,090200,14670442,685,685,685,684,502
|
|
20241011,090100,14326573,685,682,685,681,6762
|
|
20241011,090000,9715696,684,684,684,682,14028
|