634 lines
27 KiB
CSV
634 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,193100,146470368,731,731,731,731,9851
|
|
20241002,193000,146470368,731,731,731,731,0
|
|
20241002,192900,146470368,731,731,731,731,0
|
|
20241002,192800,146470368,731,731,731,731,0
|
|
20241002,192700,146470368,731,731,731,731,0
|
|
20241002,192600,146470368,731,731,731,731,0
|
|
20241002,192500,146470368,731,731,731,731,0
|
|
20241002,192400,146470368,731,731,731,731,0
|
|
20241002,192300,146470368,731,731,731,731,0
|
|
20241002,192200,146470368,731,731,731,731,0
|
|
20241002,192100,146470368,731,731,731,731,0
|
|
20241002,192000,146470368,731,731,731,731,0
|
|
20241002,191900,146470368,731,731,731,731,0
|
|
20241002,191800,146470368,731,731,731,731,0
|
|
20241002,191700,146470368,731,731,731,731,0
|
|
20241002,191600,146470368,731,731,731,731,0
|
|
20241002,191500,146470368,731,731,731,731,0
|
|
20241002,191400,146470368,731,731,731,731,0
|
|
20241002,191300,146470368,731,731,731,731,0
|
|
20241002,191200,146470368,731,731,731,731,0
|
|
20241002,191100,146470368,731,731,731,731,0
|
|
20241002,191000,146470368,731,731,731,731,0
|
|
20241002,190900,146470368,731,731,731,731,0
|
|
20241002,190800,146470368,731,731,731,731,0
|
|
20241002,190700,146470368,731,731,731,731,0
|
|
20241002,190600,146470368,731,731,731,731,0
|
|
20241002,190500,146470368,731,731,731,731,0
|
|
20241002,190400,146470368,731,731,731,731,0
|
|
20241002,190300,146470368,731,731,731,731,0
|
|
20241002,190200,146470368,731,731,731,731,0
|
|
20241002,190100,146470368,731,731,731,731,9851
|
|
20241002,190000,146470368,731,731,731,731,0
|
|
20241002,185900,146470368,731,731,731,731,0
|
|
20241002,185800,146470368,731,731,731,731,0
|
|
20241002,185700,146470368,731,731,731,731,0
|
|
20241002,185600,146470368,731,731,731,731,0
|
|
20241002,185500,146470368,731,731,731,731,0
|
|
20241002,185400,146470368,731,731,731,731,0
|
|
20241002,185300,146470368,731,731,731,731,0
|
|
20241002,185200,146470368,731,731,731,731,0
|
|
20241002,185100,146470368,731,731,731,731,0
|
|
20241002,185000,146470368,731,731,731,731,0
|
|
20241002,184900,146470368,731,731,731,731,0
|
|
20241002,184800,146470368,731,731,731,731,0
|
|
20241002,184700,146470368,731,731,731,731,0
|
|
20241002,184600,146470368,731,731,731,731,0
|
|
20241002,184500,146470368,731,731,731,731,0
|
|
20241002,184400,146470368,731,731,731,731,0
|
|
20241002,184300,146470368,731,731,731,731,0
|
|
20241002,184200,146470368,731,731,731,731,0
|
|
20241002,184100,146470368,731,731,731,731,0
|
|
20241002,184000,146470368,731,731,731,731,0
|
|
20241002,183900,146470368,731,731,731,731,0
|
|
20241002,183800,146470368,731,731,731,731,0
|
|
20241002,183700,146470368,731,731,731,731,0
|
|
20241002,183600,146470368,731,731,731,731,0
|
|
20241002,183500,146470368,731,731,731,731,0
|
|
20241002,183400,146470368,731,731,731,731,0
|
|
20241002,183300,146470368,731,731,731,731,0
|
|
20241002,183200,146470368,731,731,731,731,0
|
|
20241002,183100,146470368,731,731,731,731,9851
|
|
20241002,183000,146470368,731,731,731,731,0
|
|
20241002,182900,146470368,731,731,731,731,0
|
|
20241002,182800,146470368,731,731,731,731,0
|
|
20241002,182700,146470368,731,731,731,731,0
|
|
20241002,182600,146470368,731,731,731,731,0
|
|
20241002,182500,146470368,731,731,731,731,0
|
|
20241002,182400,146470368,731,731,731,731,0
|
|
20241002,182300,146470368,731,731,731,731,0
|
|
20241002,182200,146470368,731,731,731,731,0
|
|
20241002,182100,146470368,731,731,731,731,0
|
|
20241002,182000,146470368,731,731,731,731,0
|
|
20241002,181900,146470368,731,731,731,731,0
|
|
20241002,181800,146470368,731,731,731,731,0
|
|
20241002,181700,146470368,731,731,731,731,0
|
|
20241002,181600,146470368,731,731,731,731,0
|
|
20241002,181500,146470368,731,731,731,731,0
|
|
20241002,181400,146470368,731,731,731,731,0
|
|
20241002,181300,146470368,731,731,731,731,0
|
|
20241002,181200,146470368,731,731,731,731,0
|
|
20241002,181100,146470368,731,731,731,731,0
|
|
20241002,181000,146470368,731,731,731,731,0
|
|
20241002,180900,146470368,731,731,731,731,0
|
|
20241002,180800,146470368,731,731,731,731,0
|
|
20241002,180700,146470368,731,731,731,731,0
|
|
20241002,180600,146470368,731,731,731,731,0
|
|
20241002,180500,146470368,731,731,731,731,0
|
|
20241002,180400,146470368,731,731,731,731,0
|
|
20241002,180300,146470368,731,731,731,731,0
|
|
20241002,180200,146470368,731,731,731,731,0
|
|
20241002,180100,146470368,731,731,731,731,9851
|
|
20241002,180000,146470368,731,731,731,731,0
|
|
20241002,175900,146470368,731,731,731,731,0
|
|
20241002,175800,146470368,731,731,731,731,0
|
|
20241002,175700,146470368,731,731,731,731,0
|
|
20241002,175600,146470368,731,731,731,731,0
|
|
20241002,175500,146470368,731,731,731,731,0
|
|
20241002,175400,146470368,731,731,731,731,0
|
|
20241002,175300,146470368,731,731,731,731,0
|
|
20241002,175200,146470368,731,731,731,731,0
|
|
20241002,175100,146470368,731,731,731,731,0
|
|
20241002,175000,146470368,731,731,731,731,0
|
|
20241002,174900,146470368,731,731,731,731,0
|
|
20241002,174800,146470368,731,731,731,731,0
|
|
20241002,174700,146470368,731,731,731,731,0
|
|
20241002,174600,146470368,731,731,731,731,0
|
|
20241002,174500,146470368,731,731,731,731,0
|
|
20241002,174400,146470368,731,731,731,731,0
|
|
20241002,174300,146470368,731,731,731,731,0
|
|
20241002,174200,146470368,731,731,731,731,0
|
|
20241002,174100,146470368,731,731,731,731,0
|
|
20241002,174000,146470368,731,731,731,731,0
|
|
20241002,173900,146470368,731,731,731,731,0
|
|
20241002,173800,146470368,731,731,731,731,0
|
|
20241002,173700,146470368,731,731,731,731,0
|
|
20241002,173600,146470368,731,731,731,731,0
|
|
20241002,173500,146470368,731,731,731,731,0
|
|
20241002,173400,146470368,731,731,731,731,0
|
|
20241002,173300,146470368,731,731,731,731,0
|
|
20241002,173200,146470368,731,731,731,731,0
|
|
20241002,173100,146470368,731,731,731,731,9851
|
|
20241002,173000,146470368,731,731,731,731,0
|
|
20241002,172900,146470368,731,731,731,731,0
|
|
20241002,172800,146470368,731,731,731,731,0
|
|
20241002,172700,146470368,731,731,731,731,0
|
|
20241002,172600,146470368,731,731,731,731,0
|
|
20241002,172500,146470368,731,731,731,731,0
|
|
20241002,172400,146470368,731,731,731,731,0
|
|
20241002,172300,146470368,731,731,731,731,0
|
|
20241002,172200,146470368,731,731,731,731,0
|
|
20241002,172100,146470368,731,731,731,731,0
|
|
20241002,172000,146470368,731,731,731,731,0
|
|
20241002,171900,146470368,731,731,731,731,0
|
|
20241002,171800,146470368,731,731,731,731,0
|
|
20241002,171700,146470368,731,731,731,731,0
|
|
20241002,171600,146470368,731,731,731,731,0
|
|
20241002,171500,146470368,731,731,731,731,0
|
|
20241002,171400,146470368,731,731,731,731,0
|
|
20241002,171300,146470368,731,731,731,731,0
|
|
20241002,171200,146470368,731,731,731,731,0
|
|
20241002,171100,146470368,731,731,731,731,0
|
|
20241002,171000,146470368,731,731,731,731,0
|
|
20241002,170900,146470368,731,731,731,731,0
|
|
20241002,170800,146470368,731,731,731,731,0
|
|
20241002,170700,146470368,731,731,731,731,0
|
|
20241002,170600,146470368,731,731,731,731,0
|
|
20241002,170500,146470368,731,731,731,731,0
|
|
20241002,170400,146470368,731,731,731,731,0
|
|
20241002,170300,146470368,731,731,731,731,0
|
|
20241002,170200,146470368,731,731,731,731,0
|
|
20241002,170100,146470368,731,731,731,731,9851
|
|
20241002,170000,146470368,731,731,731,731,0
|
|
20241002,165900,146470368,731,731,731,731,0
|
|
20241002,165800,146470368,731,731,731,731,0
|
|
20241002,165700,146470368,731,731,731,731,0
|
|
20241002,165600,146470368,731,731,731,731,0
|
|
20241002,165500,146470368,731,731,731,731,0
|
|
20241002,165400,146470368,731,731,731,731,0
|
|
20241002,165300,146470368,731,731,731,731,0
|
|
20241002,165200,146470368,731,731,731,731,0
|
|
20241002,165100,146470368,731,731,731,731,0
|
|
20241002,165000,146470368,731,731,731,731,0
|
|
20241002,164900,146470368,731,731,731,731,0
|
|
20241002,164800,146470368,731,731,731,731,0
|
|
20241002,164700,146470368,731,731,731,731,0
|
|
20241002,164600,146470368,731,731,731,731,0
|
|
20241002,164500,146470368,731,731,731,731,0
|
|
20241002,164400,146470368,731,731,731,731,0
|
|
20241002,164300,146470368,731,731,731,731,0
|
|
20241002,164200,146470368,731,731,731,731,0
|
|
20241002,164100,146470368,731,731,731,731,0
|
|
20241002,164000,146470368,731,731,731,731,0
|
|
20241002,163900,146470368,731,731,731,731,0
|
|
20241002,163800,146470368,731,731,731,731,0
|
|
20241002,163700,146470368,731,731,731,731,0
|
|
20241002,163600,146470368,731,731,731,731,0
|
|
20241002,163500,146470368,731,731,731,731,0
|
|
20241002,163400,146470368,731,731,731,731,0
|
|
20241002,163300,146470368,731,731,731,731,0
|
|
20241002,163200,146470368,731,731,731,731,0
|
|
20241002,163100,146470368,731,731,731,731,9851
|
|
20241002,163000,146470368,731,731,731,731,0
|
|
20241002,162900,146470368,731,731,731,731,0
|
|
20241002,162800,146470368,731,731,731,731,0
|
|
20241002,162700,146470368,731,731,731,731,0
|
|
20241002,162600,146470368,731,731,731,731,0
|
|
20241002,162500,146470368,731,731,731,731,0
|
|
20241002,162400,146470368,731,731,731,731,0
|
|
20241002,162300,146470368,731,731,731,731,0
|
|
20241002,162200,146470368,731,731,731,731,0
|
|
20241002,162100,146470368,731,731,731,731,0
|
|
20241002,162000,146470368,731,731,731,731,0
|
|
20241002,161900,146470368,731,731,731,731,0
|
|
20241002,161800,146470368,731,731,731,731,0
|
|
20241002,161700,146470368,731,731,731,731,0
|
|
20241002,161600,146470368,731,731,731,731,0
|
|
20241002,161500,146470368,731,731,731,731,0
|
|
20241002,161400,146470368,731,731,731,731,0
|
|
20241002,161300,146470368,731,731,731,731,0
|
|
20241002,161200,146470368,731,731,731,731,0
|
|
20241002,161100,146470368,731,731,731,731,0
|
|
20241002,161000,146470368,731,731,731,731,0
|
|
20241002,160900,146470368,731,731,731,731,0
|
|
20241002,160800,146470368,731,731,731,731,0
|
|
20241002,160700,146470368,731,731,731,731,0
|
|
20241002,160600,146470368,731,731,731,731,0
|
|
20241002,160500,146470368,731,731,731,731,0
|
|
20241002,160400,146470368,731,731,731,731,0
|
|
20241002,160300,146470368,731,731,731,731,0
|
|
20241002,160200,146470368,731,731,731,731,0
|
|
20241002,160100,146470368,731,731,731,731,9851
|
|
20241002,160000,146470368,731,731,731,731,0
|
|
20241002,155900,146470368,731,731,731,731,0
|
|
20241002,155800,146470368,731,731,731,731,0
|
|
20241002,155700,146470368,731,731,731,731,0
|
|
20241002,155600,146470368,731,731,731,731,0
|
|
20241002,155500,146470368,731,731,731,731,0
|
|
20241002,155400,146470368,731,731,731,731,0
|
|
20241002,155300,146470368,731,731,731,731,0
|
|
20241002,155200,146470368,731,731,731,731,0
|
|
20241002,155100,146470368,731,731,731,731,0
|
|
20241002,155000,146470368,731,731,731,731,0
|
|
20241002,154900,146470368,731,731,731,731,0
|
|
20241002,154800,146470368,731,731,731,731,0
|
|
20241002,154700,146470368,731,731,731,731,0
|
|
20241002,154600,146470368,731,731,731,731,0
|
|
20241002,154500,146470368,731,731,731,731,0
|
|
20241002,154400,146470368,731,731,731,731,0
|
|
20241002,154300,146470368,731,731,731,731,0
|
|
20241002,154200,146470368,731,731,731,731,0
|
|
20241002,154100,146470368,731,731,731,731,0
|
|
20241002,154000,146470368,731,731,731,731,0
|
|
20241002,153900,146470368,731,731,731,731,0
|
|
20241002,153800,146470368,731,731,731,731,0
|
|
20241002,153700,146470368,731,731,731,731,0
|
|
20241002,153600,146470368,731,731,731,731,0
|
|
20241002,153500,146470368,731,731,731,731,0
|
|
20241002,153400,146470368,731,731,731,731,0
|
|
20241002,153300,146470368,731,731,731,731,0
|
|
20241002,153200,146470368,731,731,731,731,0
|
|
20241002,153100,146470368,731,731,731,731,9851
|
|
20241002,153000,146470368,731,731,731,731,9851
|
|
20241002,152900,139269287,735,735,735,735,0
|
|
20241002,152800,139269287,735,735,735,735,0
|
|
20241002,152700,139269287,735,735,735,735,0
|
|
20241002,152600,139269287,735,735,735,735,0
|
|
20241002,152500,139269287,735,735,735,735,0
|
|
20241002,152400,139269287,735,735,735,735,0
|
|
20241002,152300,139269287,735,735,735,735,0
|
|
20241002,152200,139269287,735,735,735,735,0
|
|
20241002,152100,139269287,735,735,735,735,0
|
|
20241002,152000,139269287,735,735,735,735,0
|
|
20241002,151900,139269287,735,735,735,735,6
|
|
20241002,151800,139264877,735,732,735,732,256
|
|
20241002,151700,139077455,735,735,735,733,41
|
|
20241002,151600,139047342,733,733,733,733,0
|
|
20241002,151500,139047342,733,734,735,733,331
|
|
20241002,151400,138804716,733,734,734,733,183
|
|
20241002,151300,138670576,733,733,734,732,80
|
|
20241002,151200,138611952,732,732,732,732,84
|
|
20241002,151100,138550464,733,734,734,732,542
|
|
20241002,151000,138153271,733,733,733,733,1
|
|
20241002,150900,138152538,734,733,734,733,109
|
|
20241002,150800,138072541,732,733,733,732,134
|
|
20241002,150700,137974452,732,734,734,732,879
|
|
20241002,150600,137330772,732,732,734,732,1030
|
|
20241002,150500,136575812,733,734,734,733,2
|
|
20241002,150400,136574345,734,734,734,734,3
|
|
20241002,150300,136572143,734,734,734,734,2
|
|
20241002,150200,136570675,732,732,732,732,0
|
|
20241002,150100,136570675,732,732,732,732,99
|
|
20241002,150000,136498207,734,734,734,734,0
|
|
20241002,145900,136498207,734,734,734,734,0
|
|
20241002,145800,136498207,734,734,734,734,22
|
|
20241002,145700,136482059,732,732,732,732,104
|
|
20241002,145600,136405931,731,731,731,731,283
|
|
20241002,145500,136199058,734,734,734,734,2000
|
|
20241002,145400,134731058,736,736,736,736,0
|
|
20241002,145300,134731058,736,736,736,736,0
|
|
20241002,145200,134731058,736,736,736,736,0
|
|
20241002,145100,134731058,736,736,736,736,13
|
|
20241002,145000,134721490,739,739,739,739,0
|
|
20241002,144900,134721490,739,735,739,730,25900
|
|
20241002,144800,115751950,739,739,739,739,16
|
|
20241002,144700,115740126,736,736,739,735,24
|
|
20241002,144600,115722462,735,739,739,735,1354
|
|
20241002,144500,114727268,739,739,739,739,0
|
|
20241002,144400,114727268,739,739,739,739,0
|
|
20241002,144300,114727268,739,737,739,735,5704
|
|
20241002,144200,110531258,739,739,739,739,0
|
|
20241002,144100,110531258,739,739,739,739,0
|
|
20241002,144000,110531258,739,739,739,739,0
|
|
20241002,143900,110531258,739,740,740,737,2619
|
|
20241002,143800,108601050,738,738,738,738,50
|
|
20241002,143700,108564150,740,740,740,740,20
|
|
20241002,143600,108549350,741,741,741,741,0
|
|
20241002,143500,108549350,741,741,741,741,0
|
|
20241002,143400,108549350,741,741,741,741,0
|
|
20241002,143300,108549350,741,741,741,741,1
|
|
20241002,143200,108548609,740,740,740,740,3643
|
|
20241002,143100,105852789,738,738,738,738,0
|
|
20241002,143000,105852789,738,738,738,738,0
|
|
20241002,142900,105852789,738,738,738,738,0
|
|
20241002,142800,105852789,738,740,740,738,43
|
|
20241002,142700,105821053,738,738,738,738,0
|
|
20241002,142600,105821053,738,738,738,738,0
|
|
20241002,142500,105821053,738,738,738,738,64
|
|
20241002,142400,105773821,738,738,738,738,0
|
|
20241002,142300,105773821,738,738,739,738,3365
|
|
20241002,142200,103288451,738,738,738,738,371
|
|
20241002,142100,103014653,738,739,739,738,3500
|
|
20241002,142000,100431153,739,739,739,739,1000
|
|
20241002,141900,99692153,738,738,738,738,3294
|
|
20241002,141800,97261181,738,738,738,738,0
|
|
20241002,141700,97261181,738,738,738,738,0
|
|
20241002,141600,97261181,738,738,738,738,0
|
|
20241002,141500,97261181,738,738,738,738,0
|
|
20241002,141400,97261181,738,738,738,738,0
|
|
20241002,141300,97261181,738,738,738,738,0
|
|
20241002,141200,97261181,738,738,738,738,0
|
|
20241002,141100,97261181,738,738,738,738,0
|
|
20241002,141000,97261181,738,738,738,738,0
|
|
20241002,140900,97261181,738,738,738,738,0
|
|
20241002,140800,97261181,738,738,738,738,0
|
|
20241002,140700,97261181,738,738,738,738,0
|
|
20241002,140600,97261181,738,738,738,738,0
|
|
20241002,140500,97261181,738,738,738,738,0
|
|
20241002,140400,97261181,738,737,738,737,102
|
|
20241002,140300,97186005,735,735,735,735,0
|
|
20241002,140200,97186005,735,735,735,735,0
|
|
20241002,140100,97186005,735,737,737,735,387
|
|
20241002,140000,96900976,737,738,738,737,584
|
|
20241002,135900,96470567,738,735,738,735,15
|
|
20241002,135800,96459527,738,738,738,738,3
|
|
20241002,135700,96457313,736,736,736,736,0
|
|
20241002,135600,96457313,736,736,736,736,2
|
|
20241002,135500,96455841,738,738,738,738,0
|
|
20241002,135400,96455841,738,738,738,738,0
|
|
20241002,135300,96455841,738,738,738,738,0
|
|
20241002,135200,96455841,738,738,738,738,10
|
|
20241002,135100,96448461,734,734,734,734,0
|
|
20241002,135000,96448461,734,734,734,734,0
|
|
20241002,134900,96448461,734,737,737,734,11246
|
|
20241002,134800,88173892,740,740,740,740,0
|
|
20241002,134700,88173892,740,740,740,740,0
|
|
20241002,134600,88173892,740,740,740,740,0
|
|
20241002,134500,88173892,740,740,740,740,1
|
|
20241002,134400,88173152,738,740,740,737,3317
|
|
20241002,134300,85725638,740,740,740,740,500
|
|
20241002,134200,85355638,740,740,740,740,0
|
|
20241002,134100,85355638,740,740,740,740,0
|
|
20241002,134000,85355638,740,740,740,740,0
|
|
20241002,133900,85355638,740,740,740,740,1001
|
|
20241002,133800,84614898,742,742,742,742,0
|
|
20241002,133700,84614898,742,742,742,742,150
|
|
20241002,133600,84503598,743,743,743,743,0
|
|
20241002,133500,84503598,743,743,743,743,0
|
|
20241002,133400,84503598,743,743,743,743,0
|
|
20241002,133300,84503598,743,743,743,743,0
|
|
20241002,133200,84503598,743,743,743,743,4
|
|
20241002,133100,84500626,743,743,743,743,0
|
|
20241002,133000,84500626,743,743,743,743,100
|
|
20241002,132900,84426326,743,743,743,743,0
|
|
20241002,132800,84426326,743,743,743,743,61
|
|
20241002,132700,84381003,739,739,739,739,0
|
|
20241002,132600,84381003,739,739,739,739,6000
|
|
20241002,132500,79947003,739,739,739,739,0
|
|
20241002,132400,79947003,739,739,739,739,0
|
|
20241002,132300,79947003,739,739,739,739,0
|
|
20241002,132200,79947003,739,739,739,739,729
|
|
20241002,132100,79408272,739,739,739,739,0
|
|
20241002,132000,79408272,739,739,739,739,0
|
|
20241002,131900,79408272,739,739,739,739,0
|
|
20241002,131800,79408272,739,738,739,738,17
|
|
20241002,131700,79395711,737,737,737,737,359
|
|
20241002,131600,79131128,738,738,738,738,8
|
|
20241002,131500,79125224,739,739,739,739,0
|
|
20241002,131400,79125224,739,739,739,739,0
|
|
20241002,131300,79125224,739,739,739,739,51
|
|
20241002,131200,79087535,739,739,739,739,20
|
|
20241002,131100,79072755,737,737,737,737,0
|
|
20241002,131000,79072755,737,737,737,737,0
|
|
20241002,130900,79072755,737,739,739,736,12025
|
|
20241002,130800,70209326,743,743,743,743,0
|
|
20241002,130700,70209326,743,743,743,743,1
|
|
20241002,130600,70208583,739,739,739,739,0
|
|
20241002,130500,70208583,739,739,739,739,0
|
|
20241002,130400,70208583,739,740,740,739,3998
|
|
20241002,130300,67254058,740,740,741,740,893
|
|
20241002,130200,66593236,741,741,741,741,0
|
|
20241002,130100,66593236,741,741,741,741,2
|
|
20241002,130000,66591754,743,743,743,743,5
|
|
20241002,125900,66588039,743,740,743,739,919
|
|
20241002,125800,65907985,740,741,744,740,1007
|
|
20241002,125700,65162783,741,741,741,741,3
|
|
20241002,125600,65160560,744,744,744,744,0
|
|
20241002,125500,65160560,744,744,744,744,217
|
|
20241002,125400,64999112,741,741,741,741,6
|
|
20241002,125300,64994666,744,741,744,740,5680
|
|
20241002,125200,60790763,741,742,746,741,4676
|
|
20241002,125100,57325233,742,743,743,742,402
|
|
20241002,125000,57026838,743,746,746,743,1499
|
|
20241002,124900,55913075,744,744,744,744,1
|
|
20241002,124800,55912331,746,746,746,746,3151
|
|
20241002,124700,53561685,744,744,744,744,1200
|
|
20241002,124600,52668885,746,745,746,745,3
|
|
20241002,124500,52666649,744,744,744,744,5
|
|
20241002,124400,52662929,746,746,746,746,0
|
|
20241002,124300,52662929,746,746,746,746,0
|
|
20241002,124200,52662929,746,746,746,746,0
|
|
20241002,124100,52662929,746,746,746,746,0
|
|
20241002,124000,52662929,746,746,746,746,0
|
|
20241002,123900,52662929,746,746,746,746,1
|
|
20241002,123800,52662183,744,744,744,744,510
|
|
20241002,123700,52282743,746,746,746,746,0
|
|
20241002,123600,52282743,746,746,746,746,1
|
|
20241002,123500,52281997,745,745,745,745,0
|
|
20241002,123400,52281997,745,745,745,745,0
|
|
20241002,123300,52281997,745,745,745,745,2
|
|
20241002,123200,52280507,745,746,746,745,44
|
|
20241002,123100,52247688,746,746,746,746,0
|
|
20241002,123000,52247688,746,746,746,746,101
|
|
20241002,122900,52172342,743,743,743,743,0
|
|
20241002,122800,52172342,743,743,743,743,0
|
|
20241002,122700,52172342,743,743,743,743,1000
|
|
20241002,122600,51429342,746,746,746,746,0
|
|
20241002,122500,51429342,746,746,746,746,0
|
|
20241002,122400,51429342,746,746,746,746,0
|
|
20241002,122300,51429342,746,746,746,746,0
|
|
20241002,122200,51429342,746,746,746,746,0
|
|
20241002,122100,51429342,746,746,746,746,6
|
|
20241002,122000,51424866,743,743,743,743,150
|
|
20241002,121900,51313416,743,743,743,743,0
|
|
20241002,121800,51313416,743,743,743,743,0
|
|
20241002,121700,51313416,743,743,743,743,2000
|
|
20241002,121600,49827416,746,746,746,746,50
|
|
20241002,121500,49790116,746,746,746,746,0
|
|
20241002,121400,49790116,746,746,746,746,1
|
|
20241002,121300,49789370,743,744,744,743,2000
|
|
20241002,121200,48302977,746,746,746,746,0
|
|
20241002,121100,48302977,746,746,746,746,2
|
|
20241002,121000,48301485,745,745,745,745,881
|
|
20241002,120900,47645140,746,746,746,746,0
|
|
20241002,120800,47645140,746,746,746,746,0
|
|
20241002,120700,47645140,746,746,746,746,0
|
|
20241002,120600,47645140,746,746,746,746,0
|
|
20241002,120500,47645140,746,746,746,746,9
|
|
20241002,120400,47638426,749,749,749,749,0
|
|
20241002,120300,47638426,749,749,749,749,0
|
|
20241002,120200,47638426,749,749,749,749,0
|
|
20241002,120100,47638426,749,749,749,749,0
|
|
20241002,120000,47638426,749,749,749,749,1
|
|
20241002,115900,47637677,749,749,749,749,0
|
|
20241002,115800,47637677,749,749,749,749,1
|
|
20241002,115700,47636928,748,748,748,748,84
|
|
20241002,115600,47574096,745,749,749,745,118
|
|
20241002,115500,47486114,749,749,749,749,0
|
|
20241002,115400,47486114,749,749,749,749,0
|
|
20241002,115300,47486114,749,749,749,749,0
|
|
20241002,115200,47486114,749,749,749,749,27
|
|
20241002,115100,47465891,749,749,749,749,0
|
|
20241002,115000,47465891,749,749,749,749,0
|
|
20241002,114900,47465891,749,749,749,749,0
|
|
20241002,114800,47465891,749,749,749,749,0
|
|
20241002,114700,47465891,749,749,749,749,0
|
|
20241002,114600,47465891,749,749,749,749,1
|
|
20241002,114500,47465142,745,745,745,745,0
|
|
20241002,114400,47465142,745,745,745,745,100
|
|
20241002,114300,47390642,745,745,745,745,0
|
|
20241002,114200,47390642,745,745,745,745,2
|
|
20241002,114100,47389152,749,749,749,749,0
|
|
20241002,114000,47389152,749,749,749,749,0
|
|
20241002,113900,47389152,749,749,749,749,1
|
|
20241002,113800,47388403,746,746,746,746,0
|
|
20241002,113700,47388403,746,746,746,746,5
|
|
20241002,113600,47384673,745,745,745,745,0
|
|
20241002,113500,47384673,745,745,745,745,0
|
|
20241002,113400,47384673,745,745,745,745,296
|
|
20241002,113300,47164153,749,749,749,749,0
|
|
20241002,113200,47164153,749,749,749,749,0
|
|
20241002,113100,47164153,749,746,749,746,19
|
|
20241002,113000,47149976,749,749,749,749,0
|
|
20241002,112900,47149976,749,749,749,749,0
|
|
20241002,112800,47149976,749,749,749,749,0
|
|
20241002,112700,47149976,749,749,749,749,0
|
|
20241002,112600,47149976,749,749,749,749,0
|
|
20241002,112500,47149976,749,749,749,749,1
|
|
20241002,112400,47149227,745,745,745,745,0
|
|
20241002,112300,47149227,745,745,745,745,0
|
|
20241002,112200,47149227,745,745,745,745,1
|
|
20241002,112100,47148482,750,750,750,750,1082
|
|
20241002,112000,46336982,750,750,750,750,0
|
|
20241002,111900,46336982,750,750,750,750,0
|
|
20241002,111800,46336982,750,750,750,750,0
|
|
20241002,111700,46336982,750,750,750,750,0
|
|
20241002,111600,46336982,750,750,750,750,0
|
|
20241002,111500,46336982,750,750,750,750,0
|
|
20241002,111400,46336982,750,750,750,750,0
|
|
20241002,111300,46336982,750,750,750,750,0
|
|
20241002,111200,46336982,750,750,750,750,0
|
|
20241002,111100,46336982,750,750,750,750,9
|
|
20241002,111000,46330232,750,750,750,750,0
|
|
20241002,110900,46330232,750,750,750,750,0
|
|
20241002,110800,46330232,750,750,750,750,0
|
|
20241002,110700,46330232,750,750,750,750,0
|
|
20241002,110600,46330232,750,750,750,750,0
|
|
20241002,110500,46330232,750,749,750,749,52
|
|
20241002,110400,46291283,751,751,751,751,0
|
|
20241002,110300,46291283,751,751,751,751,0
|
|
20241002,110200,46291283,751,751,751,751,0
|
|
20241002,110100,46291283,751,749,751,749,7
|
|
20241002,110000,46286038,749,749,749,749,0
|
|
20241002,105900,46286038,749,745,749,742,2646
|
|
20241002,105800,44321036,750,750,750,750,100
|
|
20241002,105700,44246036,750,750,750,750,71
|
|
20241002,105600,44192786,752,752,752,752,0
|
|
20241002,105500,44192786,752,752,752,752,0
|
|
20241002,105400,44192786,752,752,752,752,0
|
|
20241002,105300,44192786,752,751,752,751,7
|
|
20241002,105200,44187528,751,751,751,751,1
|
|
20241002,105100,44186777,742,747,747,742,4796
|
|
20241002,105000,40621643,753,753,753,753,0
|
|
20241002,104900,40621643,753,753,753,753,0
|
|
20241002,104800,40621643,753,749,753,747,1026
|
|
20241002,104700,39853641,754,754,754,754,0
|
|
20241002,104600,39853641,754,754,754,754,0
|
|
20241002,104500,39853641,754,754,754,754,0
|
|
20241002,104400,39853641,754,754,754,754,0
|
|
20241002,104300,39853641,754,754,754,754,0
|
|
20241002,104200,39853641,754,754,754,754,0
|
|
20241002,104100,39853641,754,754,754,754,0
|
|
20241002,104000,39853641,754,754,754,754,0
|
|
20241002,103900,39853641,754,754,754,754,0
|
|
20241002,103800,39853641,754,754,754,754,2
|
|
20241002,103700,39852133,754,754,754,754,0
|
|
20241002,103600,39852133,754,753,754,753,41
|
|
20241002,103500,39821245,754,754,754,754,0
|
|
20241002,103400,39821245,754,754,754,754,0
|
|
20241002,103300,39821245,754,754,754,754,0
|
|
20241002,103200,39821245,754,754,754,754,0
|
|
20241002,103100,39821245,754,754,754,754,10
|
|
20241002,103000,39813705,755,755,755,755,1
|
|
20241002,102900,39812950,747,751,751,747,450
|
|
20241002,102800,39476356,755,752,755,752,2
|
|
20241002,102700,39474849,755,755,755,755,0
|
|
20241002,102600,39474849,755,755,755,755,0
|
|
20241002,102500,39474849,755,755,755,755,0
|
|
20241002,102400,39474849,755,752,755,752,28
|
|
20241002,102300,39453790,752,752,752,752,73
|
|
20241002,102200,39398894,752,752,752,752,0
|
|
20241002,102100,39398894,752,752,752,752,0
|
|
20241002,102000,39398894,752,752,752,752,0
|
|
20241002,101900,39398894,752,757,757,752,511
|
|
20241002,101800,39014472,757,757,757,757,1
|
|
20241002,101700,39013715,752,752,752,752,0
|
|
20241002,101600,39013715,752,752,752,752,0
|
|
20241002,101500,39013715,752,752,752,752,139
|
|
20241002,101400,38909187,758,757,758,757,901
|
|
20241002,101300,38227129,757,756,757,756,17
|
|
20241002,101200,38214262,750,750,750,750,4685
|
|
20241002,101100,34700512,750,750,750,750,20
|
|
20241002,101000,34685512,750,746,750,746,2279
|
|
20241002,100900,32983874,746,746,746,746,0
|
|
20241002,100800,32983874,746,746,746,746,0
|
|
20241002,100700,32983874,746,746,746,746,20
|
|
20241002,100600,32968954,746,746,746,746,1
|
|
20241002,100500,32968208,744,744,744,744,3291
|
|
20241002,100400,30519704,744,744,744,744,77
|
|
20241002,100300,30462416,744,744,744,744,0
|
|
20241002,100200,30462416,744,744,744,744,0
|
|
20241002,100100,30462416,744,744,744,744,0
|
|
20241002,100000,30462416,744,744,744,744,0
|
|
20241002,095900,30462416,744,744,744,744,54
|
|
20241002,095800,30422240,744,744,744,744,100
|
|
20241002,095700,30347840,744,744,744,744,1
|
|
20241002,095600,30347096,743,743,743,743,2
|
|
20241002,095500,30345610,744,744,744,744,235
|
|
20241002,095400,30170770,744,744,744,744,0
|
|
20241002,095300,30170770,744,744,744,744,700
|
|
20241002,095200,29649970,743,743,743,743,0
|
|
20241002,095100,29649970,743,743,743,743,4
|
|
20241002,095000,29646998,744,744,744,744,0
|
|
20241002,094900,29646998,744,744,744,744,18
|
|
20241002,094800,29633606,744,744,744,742,81
|
|
20241002,094700,29573382,744,744,744,744,100
|
|
20241002,094600,29498982,744,744,744,744,32
|
|
20241002,094500,29475174,744,744,744,743,604
|
|
20241002,094400,29026145,744,744,744,744,10
|
|
20241002,094300,29018705,744,744,744,744,6
|
|
20241002,094200,29014241,744,744,744,744,20
|
|
20241002,094100,28999361,746,744,746,744,13
|
|
20241002,094000,28989687,747,747,747,747,31
|
|
20241002,093900,28966530,743,743,743,743,0
|
|
20241002,093800,28966530,743,744,744,743,2500
|
|
20241002,093700,27109027,743,743,743,743,0
|
|
20241002,093600,27109027,743,743,743,743,0
|
|
20241002,093500,27109027,743,743,743,743,0
|
|
20241002,093400,27109027,743,747,747,743,515
|
|
20241002,093300,26726322,747,747,747,747,0
|
|
20241002,093200,26726322,747,747,747,747,0
|
|
20241002,093100,26726322,747,742,747,742,201
|
|
20241002,093000,26577175,747,747,747,747,0
|
|
20241002,092900,26577175,747,747,747,747,0
|
|
20241002,092800,26577175,747,747,747,747,0
|
|
20241002,092700,26577175,747,747,747,747,2
|
|
20241002,092600,26575681,747,747,747,747,0
|
|
20241002,092500,26575681,747,747,747,747,0
|
|
20241002,092400,26575681,747,747,747,747,2
|
|
20241002,092300,26574187,742,747,747,742,2
|
|
20241002,092200,26572698,742,747,747,742,5380
|
|
20241002,092100,22560642,747,746,747,746,611
|
|
20241002,092000,22104725,745,743,745,743,156
|
|
20241002,091900,21988705,745,745,745,745,0
|
|
20241002,091800,21988705,745,745,745,743,7
|
|
20241002,091700,21983492,742,742,742,742,0
|
|
20241002,091600,21983492,742,747,747,742,1475
|
|
20241002,091500,20887382,747,747,747,747,73
|
|
20241002,091400,20832851,747,747,747,747,0
|
|
20241002,091300,20832851,747,746,747,746,15
|
|
20241002,091200,20821660,746,746,746,746,25
|
|
20241002,091100,20803010,747,747,747,747,2
|
|
20241002,091000,20801516,742,743,743,742,1000
|
|
20241002,090900,20059341,742,742,748,742,198
|
|
20241002,090800,19912359,745,741,745,741,336
|
|
20241002,090700,19662163,740,740,744,740,1606
|
|
20241002,090600,18470043,741,745,745,740,4881
|
|
20241002,090500,14850720,745,745,745,745,699
|
|
20241002,090400,14329965,745,745,745,745,547
|
|
20241002,090300,13922450,745,745,749,745,694
|
|
20241002,090200,13405408,748,755,755,748,7569
|
|
20241002,090100,7712012,755,760,760,755,5808
|
|
20241002,090000,3303857,760,757,760,757,4364
|