640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,193700,338083764,701,701,701,701,11469
|
|
20241011,193600,338083764,701,701,701,701,0
|
|
20241011,193500,338083764,701,701,701,701,0
|
|
20241011,193400,338083764,701,701,701,701,0
|
|
20241011,193300,338083764,701,701,701,701,0
|
|
20241011,193200,338083764,701,701,701,701,0
|
|
20241011,193100,338083764,701,701,701,701,0
|
|
20241011,193000,338083764,701,701,701,701,0
|
|
20241011,192900,338083764,701,701,701,701,0
|
|
20241011,192800,338083764,701,701,701,701,0
|
|
20241011,192700,338083764,701,701,701,701,0
|
|
20241011,192600,338083764,701,701,701,701,0
|
|
20241011,192500,338083764,701,701,701,701,0
|
|
20241011,192400,338083764,701,701,701,701,0
|
|
20241011,192300,338083764,701,701,701,701,0
|
|
20241011,192200,338083764,701,701,701,701,0
|
|
20241011,192100,338083764,701,701,701,701,0
|
|
20241011,192000,338083764,701,701,701,701,0
|
|
20241011,191900,338083764,701,701,701,701,0
|
|
20241011,191800,338083764,701,701,701,701,0
|
|
20241011,191700,338083764,701,701,701,701,0
|
|
20241011,191600,338083764,701,701,701,701,0
|
|
20241011,191500,338083764,701,701,701,701,0
|
|
20241011,191400,338083764,701,701,701,701,0
|
|
20241011,191300,338083764,701,701,701,701,0
|
|
20241011,191200,338083764,701,701,701,701,0
|
|
20241011,191100,338083764,701,701,701,701,0
|
|
20241011,191000,338083764,701,701,701,701,0
|
|
20241011,190900,338083764,701,701,701,701,0
|
|
20241011,190800,338083764,701,701,701,701,0
|
|
20241011,190700,338083764,701,701,701,701,11469
|
|
20241011,190600,338083764,701,701,701,701,0
|
|
20241011,190500,338083764,701,701,701,701,0
|
|
20241011,190400,338083764,701,701,701,701,0
|
|
20241011,190300,338083764,701,701,701,701,0
|
|
20241011,190200,338083764,701,701,701,701,0
|
|
20241011,190100,338083764,701,701,701,701,0
|
|
20241011,190000,338083764,701,701,701,701,0
|
|
20241011,185900,338083764,701,701,701,701,0
|
|
20241011,185800,338083764,701,701,701,701,0
|
|
20241011,185700,338083764,701,701,701,701,0
|
|
20241011,185600,338083764,701,701,701,701,0
|
|
20241011,185500,338083764,701,701,701,701,0
|
|
20241011,185400,338083764,701,701,701,701,0
|
|
20241011,185300,338083764,701,701,701,701,0
|
|
20241011,185200,338083764,701,701,701,701,0
|
|
20241011,185100,338083764,701,701,701,701,0
|
|
20241011,185000,338083764,701,701,701,701,0
|
|
20241011,184900,338083764,701,701,701,701,0
|
|
20241011,184800,338083764,701,701,701,701,0
|
|
20241011,184700,338083764,701,701,701,701,0
|
|
20241011,184600,338083764,701,701,701,701,0
|
|
20241011,184500,338083764,701,701,701,701,0
|
|
20241011,184400,338083764,701,701,701,701,0
|
|
20241011,184300,338083764,701,701,701,701,0
|
|
20241011,184200,338083764,701,701,701,701,0
|
|
20241011,184100,338083764,701,701,701,701,0
|
|
20241011,184000,338083764,701,701,701,701,0
|
|
20241011,183900,338083764,701,701,701,701,0
|
|
20241011,183800,338083764,701,701,701,701,0
|
|
20241011,183700,338083764,701,701,701,701,11469
|
|
20241011,183600,338083764,701,701,701,701,0
|
|
20241011,183500,338083764,701,701,701,701,0
|
|
20241011,183400,338083764,701,701,701,701,0
|
|
20241011,183300,338083764,701,701,701,701,0
|
|
20241011,183200,338083764,701,701,701,701,0
|
|
20241011,183100,338083764,701,701,701,701,0
|
|
20241011,183000,338083764,701,701,701,701,0
|
|
20241011,182900,338083764,701,701,701,701,0
|
|
20241011,182800,338083764,701,701,701,701,0
|
|
20241011,182700,338083764,701,701,701,701,0
|
|
20241011,182600,338083764,701,701,701,701,0
|
|
20241011,182500,338083764,701,701,701,701,0
|
|
20241011,182400,338083764,701,701,701,701,0
|
|
20241011,182300,338083764,701,701,701,701,0
|
|
20241011,182200,338083764,701,701,701,701,0
|
|
20241011,182100,338083764,701,701,701,701,0
|
|
20241011,182000,338083764,701,701,701,701,0
|
|
20241011,181900,338083764,701,701,701,701,0
|
|
20241011,181800,338083764,701,701,701,701,0
|
|
20241011,181700,338083764,701,701,701,701,0
|
|
20241011,181600,338083764,701,701,701,701,0
|
|
20241011,181500,338083764,701,701,701,701,0
|
|
20241011,181400,338083764,701,701,701,701,0
|
|
20241011,181300,338083764,701,701,701,701,0
|
|
20241011,181200,338083764,701,701,701,701,0
|
|
20241011,181100,338083764,701,701,701,701,0
|
|
20241011,181000,338083764,701,701,701,701,0
|
|
20241011,180900,338083764,701,701,701,701,0
|
|
20241011,180800,338083764,701,701,701,701,0
|
|
20241011,180700,338083764,701,701,701,701,11469
|
|
20241011,180600,338083764,701,701,701,701,0
|
|
20241011,180500,338083764,701,701,701,701,0
|
|
20241011,180400,338083764,701,701,701,701,0
|
|
20241011,180300,338083764,701,701,701,701,0
|
|
20241011,180200,338083764,701,701,701,701,0
|
|
20241011,180100,338083764,701,701,701,701,0
|
|
20241011,180000,338083764,701,701,701,701,0
|
|
20241011,175900,338083764,701,701,701,701,0
|
|
20241011,175800,338083764,701,701,701,701,0
|
|
20241011,175700,338083764,701,701,701,701,0
|
|
20241011,175600,338083764,701,701,701,701,0
|
|
20241011,175500,338083764,701,701,701,701,0
|
|
20241011,175400,338083764,701,701,701,701,0
|
|
20241011,175300,338083764,701,701,701,701,0
|
|
20241011,175200,338083764,701,701,701,701,0
|
|
20241011,175100,338083764,701,701,701,701,0
|
|
20241011,175000,338083764,701,701,701,701,0
|
|
20241011,174900,338083764,701,701,701,701,0
|
|
20241011,174800,338083764,701,701,701,701,0
|
|
20241011,174700,338083764,701,701,701,701,0
|
|
20241011,174600,338083764,701,701,701,701,0
|
|
20241011,174500,338083764,701,701,701,701,0
|
|
20241011,174400,338083764,701,701,701,701,0
|
|
20241011,174300,338083764,701,701,701,701,0
|
|
20241011,174200,338083764,701,701,701,701,0
|
|
20241011,174100,338083764,701,701,701,701,0
|
|
20241011,174000,338083764,701,701,701,701,0
|
|
20241011,173900,338083764,701,701,701,701,0
|
|
20241011,173800,338083764,701,701,701,701,0
|
|
20241011,173700,338083764,701,701,701,701,11469
|
|
20241011,173600,338083764,701,701,701,701,0
|
|
20241011,173500,338083764,701,701,701,701,0
|
|
20241011,173400,338083764,701,701,701,701,0
|
|
20241011,173300,338083764,701,701,701,701,0
|
|
20241011,173200,338083764,701,701,701,701,0
|
|
20241011,173100,338083764,701,701,701,701,0
|
|
20241011,173000,338083764,701,701,701,701,0
|
|
20241011,172900,338083764,701,701,701,701,0
|
|
20241011,172800,338083764,701,701,701,701,0
|
|
20241011,172700,338083764,701,701,701,701,0
|
|
20241011,172600,338083764,701,701,701,701,0
|
|
20241011,172500,338083764,701,701,701,701,0
|
|
20241011,172400,338083764,701,701,701,701,0
|
|
20241011,172300,338083764,701,701,701,701,0
|
|
20241011,172200,338083764,701,701,701,701,0
|
|
20241011,172100,338083764,701,701,701,701,0
|
|
20241011,172000,338083764,701,701,701,701,0
|
|
20241011,171900,338083764,701,701,701,701,0
|
|
20241011,171800,338083764,701,701,701,701,0
|
|
20241011,171700,338083764,701,701,701,701,0
|
|
20241011,171600,338083764,701,701,701,701,0
|
|
20241011,171500,338083764,701,701,701,701,0
|
|
20241011,171400,338083764,701,701,701,701,0
|
|
20241011,171300,338083764,701,701,701,701,0
|
|
20241011,171200,338083764,701,701,701,701,0
|
|
20241011,171100,338083764,701,701,701,701,0
|
|
20241011,171000,338083764,701,701,701,701,0
|
|
20241011,170900,338083764,701,701,701,701,0
|
|
20241011,170800,338083764,701,701,701,701,0
|
|
20241011,170700,338083764,701,701,701,701,11469
|
|
20241011,170600,338083764,701,701,701,701,0
|
|
20241011,170500,338083764,701,701,701,701,0
|
|
20241011,170400,338083764,701,701,701,701,0
|
|
20241011,170300,338083764,701,701,701,701,0
|
|
20241011,170200,338083764,701,701,701,701,0
|
|
20241011,170100,338083764,701,701,701,701,0
|
|
20241011,170000,338083764,701,701,701,701,0
|
|
20241011,165900,338083764,701,701,701,701,0
|
|
20241011,165800,338083764,701,701,701,701,0
|
|
20241011,165700,338083764,701,701,701,701,0
|
|
20241011,165600,338083764,701,701,701,701,0
|
|
20241011,165500,338083764,701,701,701,701,0
|
|
20241011,165400,338083764,701,701,701,701,0
|
|
20241011,165300,338083764,701,701,701,701,0
|
|
20241011,165200,338083764,701,701,701,701,0
|
|
20241011,165100,338083764,701,701,701,701,0
|
|
20241011,165000,338083764,701,701,701,701,0
|
|
20241011,164900,338083764,701,701,701,701,0
|
|
20241011,164800,338083764,701,701,701,701,0
|
|
20241011,164700,338083764,701,701,701,701,0
|
|
20241011,164600,338083764,701,701,701,701,0
|
|
20241011,164500,338083764,701,701,701,701,0
|
|
20241011,164400,338083764,701,701,701,701,0
|
|
20241011,164300,338083764,701,701,701,701,0
|
|
20241011,164200,338083764,701,701,701,701,0
|
|
20241011,164100,338083764,701,701,701,701,0
|
|
20241011,164000,338083764,701,701,701,701,0
|
|
20241011,163900,338083764,701,701,701,701,0
|
|
20241011,163800,338083764,701,701,701,701,0
|
|
20241011,163700,338083764,701,701,701,701,11469
|
|
20241011,163600,338083764,701,701,701,701,0
|
|
20241011,163500,338083764,701,701,701,701,0
|
|
20241011,163400,338083764,701,701,701,701,0
|
|
20241011,163300,338083764,701,701,701,701,0
|
|
20241011,163200,338083764,701,701,701,701,0
|
|
20241011,163100,338083764,701,701,701,701,0
|
|
20241011,163000,338083764,701,701,701,701,0
|
|
20241011,162900,338083764,701,701,701,701,0
|
|
20241011,162800,338083764,701,701,701,701,0
|
|
20241011,162700,338083764,701,701,701,701,0
|
|
20241011,162600,338083764,701,701,701,701,0
|
|
20241011,162500,338083764,701,701,701,701,0
|
|
20241011,162400,338083764,701,701,701,701,0
|
|
20241011,162300,338083764,701,701,701,701,0
|
|
20241011,162200,338083764,701,701,701,701,0
|
|
20241011,162100,338083764,701,701,701,701,0
|
|
20241011,162000,338083764,701,701,701,701,0
|
|
20241011,161900,338083764,701,701,701,701,0
|
|
20241011,161800,338083764,701,701,701,701,0
|
|
20241011,161700,338083764,701,701,701,701,0
|
|
20241011,161600,338083764,701,701,701,701,0
|
|
20241011,161500,338083764,701,701,701,701,0
|
|
20241011,161400,338083764,701,701,701,701,0
|
|
20241011,161300,338083764,701,701,701,701,0
|
|
20241011,161200,338083764,701,701,701,701,0
|
|
20241011,161100,338083764,701,701,701,701,0
|
|
20241011,161000,338083764,701,701,701,701,0
|
|
20241011,160900,338083764,701,701,701,701,0
|
|
20241011,160800,338083764,701,701,701,701,0
|
|
20241011,160700,338083764,701,701,701,701,11469
|
|
20241011,160600,338083764,701,701,701,701,0
|
|
20241011,160500,338083764,701,701,701,701,0
|
|
20241011,160400,338083764,701,701,701,701,0
|
|
20241011,160300,338083764,701,701,701,701,0
|
|
20241011,160200,338083764,701,701,701,701,0
|
|
20241011,160100,338083764,701,701,701,701,0
|
|
20241011,160000,338083764,701,701,701,701,0
|
|
20241011,155900,338083764,701,701,701,701,0
|
|
20241011,155800,338083764,701,701,701,701,0
|
|
20241011,155700,338083764,701,701,701,701,0
|
|
20241011,155600,338083764,701,701,701,701,0
|
|
20241011,155500,338083764,701,701,701,701,0
|
|
20241011,155400,338083764,701,701,701,701,0
|
|
20241011,155300,338083764,701,701,701,701,0
|
|
20241011,155200,338083764,701,701,701,701,0
|
|
20241011,155100,338083764,701,701,701,701,0
|
|
20241011,155000,338083764,701,701,701,701,0
|
|
20241011,154900,338083764,701,701,701,701,0
|
|
20241011,154800,338083764,701,701,701,701,0
|
|
20241011,154700,338083764,701,701,701,701,0
|
|
20241011,154600,338083764,701,701,701,701,0
|
|
20241011,154500,338083764,701,701,701,701,0
|
|
20241011,154400,338083764,701,701,701,701,0
|
|
20241011,154300,338083764,701,701,701,701,0
|
|
20241011,154200,338083764,701,701,701,701,0
|
|
20241011,154100,338083764,701,701,701,701,0
|
|
20241011,154000,338083764,701,701,701,701,0
|
|
20241011,153900,338083764,701,701,701,701,0
|
|
20241011,153800,338083764,701,701,701,701,0
|
|
20241011,153700,338083764,701,701,701,701,11469
|
|
20241011,153600,338083764,701,701,701,701,0
|
|
20241011,153500,338083764,701,701,701,701,0
|
|
20241011,153400,338083764,701,701,701,701,0
|
|
20241011,153300,338083764,701,701,701,701,0
|
|
20241011,153200,338083764,701,701,701,701,0
|
|
20241011,153100,338083764,701,701,701,701,0
|
|
20241011,153000,338083764,701,701,701,701,11469
|
|
20241011,152900,330043995,703,703,703,703,0
|
|
20241011,152800,330043995,703,703,703,703,0
|
|
20241011,152700,330043995,703,703,703,703,0
|
|
20241011,152600,330043995,703,703,703,703,0
|
|
20241011,152500,330043995,703,703,703,703,0
|
|
20241011,152400,330043995,703,703,703,703,0
|
|
20241011,152300,330043995,703,703,703,703,0
|
|
20241011,152200,330043995,703,703,703,703,0
|
|
20241011,152100,330043995,703,703,703,703,0
|
|
20241011,152000,330043995,703,703,703,703,0
|
|
20241011,151900,330043995,703,703,703,703,2001
|
|
20241011,151800,328637292,703,703,703,703,10
|
|
20241011,151700,328630262,698,698,698,698,0
|
|
20241011,151600,328630262,698,698,698,698,3005
|
|
20241011,151500,326532772,698,698,698,697,6883
|
|
20241011,151400,321728439,698,698,699,698,15500
|
|
20241011,151300,310908452,699,700,700,699,2612
|
|
20241011,151200,309082364,700,702,702,700,2710
|
|
20241011,151100,307182944,701,701,701,701,0
|
|
20241011,151000,307182944,701,702,702,700,445
|
|
20241011,150900,306870910,702,702,702,702,180
|
|
20241011,150800,306744550,703,703,703,703,28
|
|
20241011,150700,306724866,703,703,703,703,116
|
|
20241011,150600,306643318,703,703,703,703,21
|
|
20241011,150500,306628555,703,703,703,703,101
|
|
20241011,150400,306557552,703,703,703,703,0
|
|
20241011,150300,306557552,703,700,703,700,741
|
|
20241011,150200,306038730,700,700,700,700,0
|
|
20241011,150100,306038730,700,700,700,700,1
|
|
20241011,150000,306038030,700,703,703,700,10111
|
|
20241011,145900,298958700,703,703,703,703,0
|
|
20241011,145800,298958700,703,703,703,703,0
|
|
20241011,145700,298958700,703,703,703,703,0
|
|
20241011,145600,298958700,703,703,703,703,623
|
|
20241011,145500,298520731,703,703,703,703,4
|
|
20241011,145400,298517919,703,703,703,703,844
|
|
20241011,145300,297924587,703,703,703,703,428
|
|
20241011,145200,297623703,703,703,703,703,1005
|
|
20241011,145100,296917188,703,703,703,703,3000
|
|
20241011,145000,294808188,703,703,703,703,0
|
|
20241011,144900,294808188,703,702,703,702,2
|
|
20241011,144800,294806783,701,701,701,701,28
|
|
20241011,144700,294787155,702,702,702,702,1
|
|
20241011,144600,294786453,701,701,701,701,0
|
|
20241011,144500,294786453,701,701,701,701,0
|
|
20241011,144400,294786453,701,701,701,701,95
|
|
20241011,144300,294719858,701,701,701,701,0
|
|
20241011,144200,294719858,701,702,702,701,718
|
|
20241011,144100,294216519,703,703,703,703,0
|
|
20241011,144000,294216519,703,703,703,703,0
|
|
20241011,143900,294216519,703,703,703,703,0
|
|
20241011,143800,294216519,703,703,703,703,0
|
|
20241011,143700,294216519,703,703,703,703,72
|
|
20241011,143600,294165903,702,703,703,702,1545
|
|
20241011,143500,293080293,703,703,703,703,370
|
|
20241011,143400,292820183,705,704,705,704,116
|
|
20241011,143300,292738516,705,704,705,704,1346
|
|
20241011,143200,291790918,704,704,705,704,1791
|
|
20241011,143100,290530046,705,705,705,705,0
|
|
20241011,143000,290530046,705,705,705,705,185
|
|
20241011,142900,290399621,705,705,705,705,136
|
|
20241011,142800,290303741,706,705,706,705,196
|
|
20241011,142700,290165395,706,706,706,706,0
|
|
20241011,142600,290165395,706,706,706,706,1
|
|
20241011,142500,290164689,706,706,706,706,1
|
|
20241011,142400,290163983,706,706,706,706,4
|
|
20241011,142300,290161159,706,705,706,705,15
|
|
20241011,142200,290150574,706,706,706,706,201
|
|
20241011,142100,290008668,706,706,706,706,0
|
|
20241011,142000,290008668,706,706,706,706,1
|
|
20241011,141900,290007962,706,706,706,706,0
|
|
20241011,141800,290007962,706,706,706,706,801
|
|
20241011,141700,289442456,704,704,704,704,0
|
|
20241011,141600,289442456,704,704,704,704,0
|
|
20241011,141500,289442456,704,704,704,704,0
|
|
20241011,141400,289442456,704,704,704,704,386
|
|
20241011,141300,289170712,704,703,704,703,400
|
|
20241011,141200,288889312,702,702,702,702,600
|
|
20241011,141100,288468112,700,700,700,700,0
|
|
20241011,141000,288468112,700,700,700,700,0
|
|
20241011,140900,288468112,700,700,700,700,0
|
|
20241011,140800,288468112,700,700,700,700,0
|
|
20241011,140700,288468112,700,700,700,700,0
|
|
20241011,140600,288468112,700,707,708,700,60370
|
|
20241011,140500,246133823,707,707,707,707,0
|
|
20241011,140400,246133823,707,707,707,707,100
|
|
20241011,140300,246063123,708,708,708,708,8
|
|
20241011,140200,246057459,708,708,708,708,309
|
|
20241011,140100,245838687,708,708,708,708,0
|
|
20241011,140000,245838687,708,708,708,708,713
|
|
20241011,135900,245333883,709,709,709,709,0
|
|
20241011,135800,245333883,709,709,709,709,0
|
|
20241011,135700,245333883,709,709,709,709,0
|
|
20241011,135600,245333883,709,709,709,709,0
|
|
20241011,135500,245333883,709,709,709,709,0
|
|
20241011,135400,245333883,709,709,709,709,1
|
|
20241011,135300,245333174,705,705,705,705,500
|
|
20241011,135200,244980674,705,705,705,705,0
|
|
20241011,135100,244980674,705,705,705,705,1
|
|
20241011,135000,244979969,710,708,710,708,1229
|
|
20241011,134900,244108297,704,704,704,704,0
|
|
20241011,134800,244108297,704,704,704,704,0
|
|
20241011,134700,244108297,704,704,704,704,1
|
|
20241011,134600,244107593,705,706,706,705,2663
|
|
20241011,134500,242229878,706,706,706,706,0
|
|
20241011,134400,242229878,706,706,706,706,700
|
|
20241011,134300,241735678,706,706,706,706,525
|
|
20241011,134200,241365028,706,706,706,706,2
|
|
20241011,134100,241363616,706,706,706,706,5
|
|
20241011,134000,241360086,708,708,708,708,0
|
|
20241011,133900,241360086,708,708,708,708,0
|
|
20241011,133800,241360086,708,708,708,708,576
|
|
20241011,133700,240952278,708,708,708,708,0
|
|
20241011,133600,240952278,708,708,708,708,0
|
|
20241011,133500,240952278,708,708,708,708,0
|
|
20241011,133400,240952278,708,708,708,708,0
|
|
20241011,133300,240952278,708,708,708,708,0
|
|
20241011,133200,240952278,708,708,708,708,10
|
|
20241011,133100,240945198,708,708,708,708,0
|
|
20241011,133000,240945198,708,708,708,708,1
|
|
20241011,132900,240944490,705,705,705,705,0
|
|
20241011,132800,240944490,705,705,705,705,28
|
|
20241011,132700,240924750,705,705,705,705,21
|
|
20241011,132600,240909945,705,705,705,705,2830
|
|
20241011,132500,238914795,705,705,705,705,0
|
|
20241011,132400,238914795,705,706,706,705,765
|
|
20241011,132300,238375450,705,705,705,705,0
|
|
20241011,132200,238375450,705,705,705,705,0
|
|
20241011,132100,238375450,705,705,705,705,110
|
|
20241011,132000,238297900,705,706,707,705,29123
|
|
20241011,131900,217722204,705,705,705,705,1000
|
|
20241011,131800,217017204,705,705,705,705,0
|
|
20241011,131700,217017204,705,705,705,705,0
|
|
20241011,131600,217017204,705,705,705,705,0
|
|
20241011,131500,217017204,705,705,705,705,115
|
|
20241011,131400,216936129,705,705,705,705,0
|
|
20241011,131300,216936129,705,705,705,705,500
|
|
20241011,131200,216583629,706,706,706,706,1
|
|
20241011,131100,216582923,705,705,705,705,0
|
|
20241011,131000,216582923,705,705,705,705,44
|
|
20241011,130900,216551903,705,705,705,705,0
|
|
20241011,130800,216551903,705,705,705,705,108
|
|
20241011,130700,216475763,705,705,705,705,1
|
|
20241011,130600,216475058,706,706,706,706,0
|
|
20241011,130500,216475058,706,706,706,706,50
|
|
20241011,130400,216439758,705,705,705,705,0
|
|
20241011,130300,216439758,705,705,705,705,638
|
|
20241011,130200,215989968,706,706,706,706,252
|
|
20241011,130100,215812056,706,706,706,706,11
|
|
20241011,130000,215804290,705,705,705,705,0
|
|
20241011,125900,215804290,705,705,705,705,0
|
|
20241011,125800,215804290,705,705,705,705,0
|
|
20241011,125700,215804290,705,705,705,705,250
|
|
20241011,125600,215628040,705,705,705,705,0
|
|
20241011,125500,215628040,705,705,705,704,34
|
|
20241011,125400,215604074,705,705,705,705,41
|
|
20241011,125300,215575169,705,705,705,705,40
|
|
20241011,125200,215546969,705,705,705,705,210
|
|
20241011,125100,215398919,705,705,705,705,268
|
|
20241011,125000,215209979,705,705,705,705,1411
|
|
20241011,124900,214215224,705,705,705,705,0
|
|
20241011,124800,214215224,705,705,706,705,8
|
|
20241011,124700,214209581,706,706,706,706,0
|
|
20241011,124600,214209581,706,705,706,705,1050
|
|
20241011,124500,213469330,706,706,706,706,1107
|
|
20241011,124400,212687788,706,706,706,705,1607
|
|
20241011,124300,211554752,706,706,706,706,620
|
|
20241011,124200,211117032,706,706,706,706,140
|
|
20241011,124100,211018192,706,708,708,706,7288
|
|
20241011,124000,205866810,709,709,709,709,1
|
|
20241011,123900,205866101,708,708,708,708,0
|
|
20241011,123800,205866101,708,708,708,708,1
|
|
20241011,123700,205865393,708,708,708,708,3956
|
|
20241011,123600,203064545,708,708,708,708,0
|
|
20241011,123500,203064545,708,708,708,708,1600
|
|
20241011,123400,201931745,707,707,707,707,0
|
|
20241011,123300,201931745,707,707,707,707,0
|
|
20241011,123200,201931745,707,707,707,707,110
|
|
20241011,123100,201853975,708,708,708,708,308
|
|
20241011,123000,201635911,708,708,708,708,2
|
|
20241011,122900,201634495,708,708,708,708,0
|
|
20241011,122800,201634495,708,708,708,708,100
|
|
20241011,122700,201563695,708,708,708,708,121
|
|
20241011,122600,201478027,708,708,708,708,1247
|
|
20241011,122500,200595151,708,708,708,708,1861
|
|
20241011,122400,199277563,708,708,709,708,1873
|
|
20241011,122300,197950479,709,709,709,709,2392
|
|
20241011,122200,196254551,709,711,711,709,12715
|
|
20241011,122100,187229375,711,711,711,711,281
|
|
20241011,122000,187029584,711,711,711,711,0
|
|
20241011,121900,187029584,711,711,711,711,26
|
|
20241011,121800,187011098,711,711,711,711,9
|
|
20241011,121700,187004699,711,711,711,711,90
|
|
20241011,121600,186940709,710,710,710,710,2
|
|
20241011,121500,186939289,711,711,711,711,12
|
|
20241011,121400,186930757,711,711,711,711,22
|
|
20241011,121300,186915115,711,711,711,711,178
|
|
20241011,121200,186788557,711,711,711,711,0
|
|
20241011,121100,186788557,711,711,711,711,0
|
|
20241011,121000,186788557,711,711,711,711,13
|
|
20241011,120900,186779314,711,711,711,711,3004
|
|
20241011,120800,184643470,711,711,711,711,0
|
|
20241011,120700,184643470,711,711,711,711,100
|
|
20241011,120600,184572370,711,711,711,711,3710
|
|
20241011,120500,181934560,712,712,712,712,0
|
|
20241011,120400,181934560,712,712,712,712,3
|
|
20241011,120300,181932424,712,712,712,712,139
|
|
20241011,120200,181833456,712,712,712,712,1120
|
|
20241011,120100,181036016,712,712,712,712,40
|
|
20241011,120000,181007536,712,712,712,712,703
|
|
20241011,115900,180507000,711,711,711,711,0
|
|
20241011,115800,180507000,711,711,711,711,0
|
|
20241011,115700,180507000,711,711,711,711,1963
|
|
20241011,115600,179111307,712,712,712,712,1443
|
|
20241011,115500,178083891,712,712,712,712,1000
|
|
20241011,115400,177371891,712,712,712,712,0
|
|
20241011,115300,177371891,712,712,712,712,0
|
|
20241011,115200,177371891,712,712,712,712,0
|
|
20241011,115100,177371891,712,712,712,712,9
|
|
20241011,115000,177365483,712,712,712,712,11
|
|
20241011,114900,177357651,712,712,712,712,3
|
|
20241011,114800,177355515,712,712,712,712,1
|
|
20241011,114700,177354803,712,712,712,712,0
|
|
20241011,114600,177354803,712,712,712,712,37
|
|
20241011,114500,177328459,712,712,712,712,28
|
|
20241011,114400,177308523,712,711,712,711,140
|
|
20241011,114300,177208871,711,711,711,711,1685
|
|
20241011,114200,176010836,711,711,711,711,66
|
|
20241011,114100,175963910,711,711,711,711,230
|
|
20241011,114000,175800380,711,711,711,711,111
|
|
20241011,113900,175721459,710,710,710,710,0
|
|
20241011,113800,175721459,710,710,710,710,0
|
|
20241011,113700,175721459,710,710,710,710,0
|
|
20241011,113600,175721459,710,710,710,710,0
|
|
20241011,113500,175721459,710,710,710,710,530
|
|
20241011,113400,175345159,711,711,711,711,0
|
|
20241011,113300,175345159,711,711,711,711,61
|
|
20241011,113200,175301788,711,711,711,710,4573
|
|
20241011,113100,172054885,711,711,711,711,1202
|
|
20241011,113000,171200263,712,713,713,712,5869
|
|
20241011,112900,167021314,713,713,713,713,0
|
|
20241011,112800,167021314,713,713,713,713,0
|
|
20241011,112700,167021314,713,713,713,713,5345
|
|
20241011,112600,163210329,716,716,716,716,0
|
|
20241011,112500,163210329,716,716,716,716,0
|
|
20241011,112400,163210329,716,716,716,716,3
|
|
20241011,112300,163208181,713,713,713,713,0
|
|
20241011,112200,163208181,713,713,713,713,0
|
|
20241011,112100,163208181,713,713,713,713,0
|
|
20241011,112000,163208181,713,714,714,713,480
|
|
20241011,111900,162865926,717,717,717,717,500
|
|
20241011,111800,162507426,717,717,717,717,392
|
|
20241011,111700,162226362,715,715,715,715,50
|
|
20241011,111600,162190612,715,715,715,715,100
|
|
20241011,111500,162119112,714,714,714,714,1619
|
|
20241011,111400,160963146,717,717,717,717,618
|
|
20241011,111300,160520040,718,718,718,718,1
|
|
20241011,111200,160519322,714,714,714,714,6
|
|
20241011,111100,160515038,714,714,714,714,0
|
|
20241011,111000,160515038,714,714,714,714,3000
|
|
20241011,110900,158373038,714,714,714,714,500
|
|
20241011,110800,158016038,714,714,714,714,253
|
|
20241011,110700,157835396,714,714,714,714,254
|
|
20241011,110600,157654040,714,714,714,714,0
|
|
20241011,110500,157654040,714,717,718,714,535
|
|
20241011,110400,157271164,717,717,717,717,10
|
|
20241011,110300,157263994,718,718,718,718,0
|
|
20241011,110200,157263994,718,718,718,718,0
|
|
20241011,110100,157263994,718,718,718,718,51
|
|
20241011,110000,157227376,715,715,715,715,0
|
|
20241011,105900,157227376,715,715,715,715,10
|
|
20241011,105800,157220226,715,715,715,715,30
|
|
20241011,105700,157198776,714,715,715,714,933
|
|
20241011,105600,156532371,715,715,715,715,0
|
|
20241011,105500,156532371,715,718,718,715,448
|
|
20241011,105400,156210827,718,718,718,718,550
|
|
20241011,105300,155815927,718,718,718,718,0
|
|
20241011,105200,155815927,718,718,718,718,7
|
|
20241011,105100,155810901,718,718,718,718,0
|
|
20241011,105000,155810901,718,718,718,718,0
|
|
20241011,104900,155810901,718,718,718,718,1
|
|
20241011,104800,155810183,718,718,718,718,0
|
|
20241011,104700,155810183,718,715,719,715,5023
|
|
20241011,104600,152203698,715,715,715,715,246
|
|
20241011,104500,152027808,714,714,714,714,30
|
|
20241011,104400,152006388,715,715,715,715,3
|
|
20241011,104300,152004243,713,713,713,713,160
|
|
20241011,104200,151890163,713,717,717,713,158
|
|
20241011,104100,151777437,713,713,713,713,7
|
|
20241011,104000,151772446,713,713,713,713,475
|
|
20241011,103900,151433771,717,717,717,717,16
|
|
20241011,103800,151422299,717,717,717,717,1
|
|
20241011,103700,151421582,717,717,717,717,201
|
|
20241011,103600,151277465,715,716,716,712,530
|
|
20241011,103500,150899560,716,716,716,716,100
|
|
20241011,103400,150827960,717,717,717,717,0
|
|
20241011,103300,150827960,717,717,717,717,20
|
|
20241011,103200,150813620,720,718,720,718,1201
|
|
20241011,103100,149949415,713,718,718,713,1001
|
|
20241011,103000,149235697,719,719,719,719,0
|
|
20241011,102900,149235697,719,713,719,712,4059
|
|
20241011,102800,146344702,720,720,720,720,0
|
|
20241011,102700,146344702,720,713,720,712,14999
|
|
20241011,102600,135651918,713,720,720,713,7614
|
|
20241011,102500,130222494,716,716,716,713,2536
|
|
20241011,102400,128409426,713,713,713,713,0
|
|
20241011,102300,128409426,713,716,716,713,28799
|
|
20241011,102200,107845741,721,721,721,721,1
|
|
20241011,102100,107845020,721,721,721,721,0
|
|
20241011,102000,107845020,721,721,721,721,0
|
|
20241011,101900,107845020,721,721,721,721,2552
|
|
20241011,101800,106005028,719,717,719,715,3556
|
|
20241011,101700,103456808,717,717,717,717,5
|
|
20241011,101600,103453223,718,718,718,718,5031
|
|
20241011,101500,99840965,719,721,721,719,6179
|
|
20241011,101400,95392628,720,722,722,720,10519
|
|
20241011,101300,87802909,723,723,723,723,0
|
|
20241011,101200,87802909,723,723,723,723,11
|
|
20241011,101100,87794956,724,724,724,724,0
|
|
20241011,101000,87794956,724,723,724,723,49
|
|
20241011,100900,87759519,723,723,723,723,0
|
|
20241011,100800,87759519,723,722,723,722,2
|
|
20241011,100700,87758074,724,724,724,724,0
|
|
20241011,100600,87758074,724,724,724,724,0
|
|
20241011,100500,87758074,724,724,724,724,0
|
|
20241011,100400,87758074,724,722,724,722,3663
|
|
20241011,100300,85110039,723,723,723,723,30
|
|
20241011,100200,85088349,723,723,723,723,0
|
|
20241011,100100,85088349,723,723,723,723,0
|
|
20241011,100000,85088349,723,723,723,723,10
|
|
20241011,095900,85081119,722,722,722,722,0
|
|
20241011,095800,85081119,722,722,722,722,1001
|
|
20241011,095700,84358397,722,722,722,722,0
|
|
20241011,095600,84358397,722,723,723,722,119
|
|
20241011,095500,84272478,722,722,722,722,0
|
|
20241011,095400,84272478,722,722,722,722,25
|
|
20241011,095300,84254428,721,722,722,721,1001
|
|
20241011,095200,83532706,722,722,722,722,332
|
|
20241011,095100,83293002,722,722,722,722,100
|
|
20241011,095000,83220802,722,722,722,722,0
|
|
20241011,094900,83220802,722,722,722,722,581
|
|
20241011,094800,82801320,721,725,725,721,17340
|
|
20241011,094700,70272895,725,725,725,725,0
|
|
20241011,094600,70272895,725,725,725,725,6
|
|
20241011,094500,70268545,726,726,726,726,2
|
|
20241011,094400,70267093,726,727,727,725,33
|
|
20241011,094300,70243165,727,727,727,727,0
|
|
20241011,094200,70243165,727,727,727,727,27
|
|
20241011,094100,70223536,727,727,727,727,251
|
|
20241011,094000,70041059,727,727,727,727,501
|
|
20241011,093900,69676832,727,727,727,727,2
|
|
20241011,093800,69675378,727,726,727,726,72
|
|
20241011,093700,69623096,727,727,727,727,0
|
|
20241011,093600,69623096,727,727,727,727,20
|
|
20241011,093500,69608556,727,727,727,727,11
|
|
20241011,093400,69600559,724,724,724,724,0
|
|
20241011,093300,69600559,724,724,724,724,14
|
|
20241011,093200,69590423,723,723,723,723,1
|
|
20241011,093100,69589700,730,730,730,730,200
|
|
20241011,093000,69443700,731,731,731,730,53
|
|
20241011,092900,69404958,727,727,727,723,2004
|
|
20241011,092800,67948058,727,727,727,727,0
|
|
20241011,092700,67948058,727,731,731,727,3746
|
|
20241011,092600,65221724,731,732,732,731,1175
|
|
20241011,092500,64362676,738,727,738,727,14317
|
|
20241011,092400,53925705,726,724,726,724,1572
|
|
20241011,092300,52785381,724,724,727,724,14
|
|
20241011,092200,52775233,724,722,724,722,32279
|
|
20241011,092100,29429083,722,722,722,722,1513
|
|
20241011,092000,28336697,723,723,723,723,2004
|
|
20241011,091900,26887805,723,723,723,722,28
|
|
20241011,091800,26867586,723,723,723,723,1
|
|
20241011,091700,26866863,720,720,720,720,0
|
|
20241011,091600,26866863,720,720,720,720,0
|
|
20241011,091500,26866863,720,720,721,720,69
|
|
20241011,091400,26817163,721,723,723,720,11843
|
|
20241011,091300,18259482,723,723,723,723,4560
|
|
20241011,091200,14962602,724,724,724,724,6922
|
|
20241011,091100,9951074,728,725,728,724,1687
|
|
20241011,091000,8728262,728,725,728,725,606
|
|
20241011,090900,8287709,725,727,727,725,42
|
|
20241011,090800,8257215,726,726,726,726,700
|
|
20241011,090700,7749015,723,723,723,723,137
|
|
20241011,090600,7649964,723,725,725,723,8032
|
|
20241011,090500,1835477,729,729,729,729,0
|
|
20241011,090400,1835477,729,729,729,729,0
|
|
20241011,090300,1835477,729,729,729,729,0
|
|
20241011,090200,1835477,729,729,729,729,0
|
|
20241011,090100,1835477,729,729,729,729,1
|
|
20241011,090000,1834748,729,725,729,725,2528
|