573 lines
24 KiB
CSV
573 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183000,78650262,550,550,550,550,1066
|
|
20241007,182900,78650262,550,550,550,550,0
|
|
20241007,182800,78650262,550,550,550,550,0
|
|
20241007,182700,78650262,550,550,550,550,0
|
|
20241007,182600,78650262,550,550,550,550,0
|
|
20241007,182500,78650262,550,550,550,550,0
|
|
20241007,182400,78650262,550,550,550,550,0
|
|
20241007,182300,78650262,550,550,550,550,0
|
|
20241007,182200,78650262,550,550,550,550,0
|
|
20241007,182100,78650262,550,550,550,550,0
|
|
20241007,182000,78650262,550,550,550,550,0
|
|
20241007,181900,78650262,550,550,550,550,0
|
|
20241007,181800,78650262,550,550,550,550,0
|
|
20241007,181700,78650262,550,550,550,550,0
|
|
20241007,181600,78650262,550,550,550,550,0
|
|
20241007,181500,78650262,550,550,550,550,0
|
|
20241007,181400,78650262,550,550,550,550,0
|
|
20241007,181300,78650262,550,550,550,550,0
|
|
20241007,181200,78650262,550,550,550,550,0
|
|
20241007,181100,78650262,550,550,550,550,0
|
|
20241007,181000,78650262,550,550,550,550,0
|
|
20241007,180900,78650262,550,550,550,550,0
|
|
20241007,180800,78650262,550,550,550,550,0
|
|
20241007,180700,78650262,550,550,550,550,0
|
|
20241007,180600,78650262,550,550,550,550,0
|
|
20241007,180500,78650262,550,550,550,550,0
|
|
20241007,180400,78650262,550,550,550,550,0
|
|
20241007,180300,78650262,550,550,550,550,0
|
|
20241007,180200,78650262,550,550,550,550,0
|
|
20241007,180100,78650262,550,550,550,550,0
|
|
20241007,180000,78650262,550,550,550,550,1066
|
|
20241007,175900,78650262,550,550,550,550,0
|
|
20241007,175800,78650262,550,550,550,550,0
|
|
20241007,175700,78650262,550,550,550,550,0
|
|
20241007,175600,78650262,550,550,550,550,0
|
|
20241007,175500,78650262,550,550,550,550,0
|
|
20241007,175400,78650262,550,550,550,550,0
|
|
20241007,175300,78650262,550,550,550,550,0
|
|
20241007,175200,78650262,550,550,550,550,0
|
|
20241007,175100,78650262,550,550,550,550,0
|
|
20241007,175000,78650262,550,550,550,550,0
|
|
20241007,174900,78650262,550,550,550,550,0
|
|
20241007,174800,78650262,550,550,550,550,0
|
|
20241007,174700,78650262,550,550,550,550,0
|
|
20241007,174600,78650262,550,550,550,550,0
|
|
20241007,174500,78650262,550,550,550,550,0
|
|
20241007,174400,78650262,550,550,550,550,0
|
|
20241007,174300,78650262,550,550,550,550,0
|
|
20241007,174200,78650262,550,550,550,550,0
|
|
20241007,174100,78650262,550,550,550,550,0
|
|
20241007,174000,78650262,550,550,550,550,0
|
|
20241007,173900,78650262,550,550,550,550,0
|
|
20241007,173800,78650262,550,550,550,550,0
|
|
20241007,173700,78650262,550,550,550,550,0
|
|
20241007,173600,78650262,550,550,550,550,0
|
|
20241007,173500,78650262,550,550,550,550,0
|
|
20241007,173400,78650262,550,550,550,550,0
|
|
20241007,173300,78650262,550,550,550,550,0
|
|
20241007,173200,78650262,550,550,550,550,0
|
|
20241007,173100,78650262,550,550,550,550,0
|
|
20241007,173000,78650262,550,550,550,550,1066
|
|
20241007,172900,78650262,550,550,550,550,0
|
|
20241007,172800,78650262,550,550,550,550,0
|
|
20241007,172700,78650262,550,550,550,550,0
|
|
20241007,172600,78650262,550,550,550,550,0
|
|
20241007,172500,78650262,550,550,550,550,0
|
|
20241007,172400,78650262,550,550,550,550,0
|
|
20241007,172300,78650262,550,550,550,550,0
|
|
20241007,172200,78650262,550,550,550,550,0
|
|
20241007,172100,78650262,550,550,550,550,0
|
|
20241007,172000,78650262,550,550,550,550,0
|
|
20241007,171900,78650262,550,550,550,550,0
|
|
20241007,171800,78650262,550,550,550,550,0
|
|
20241007,171700,78650262,550,550,550,550,0
|
|
20241007,171600,78650262,550,550,550,550,0
|
|
20241007,171500,78650262,550,550,550,550,0
|
|
20241007,171400,78650262,550,550,550,550,0
|
|
20241007,171300,78650262,550,550,550,550,0
|
|
20241007,171200,78650262,550,550,550,550,0
|
|
20241007,171100,78650262,550,550,550,550,0
|
|
20241007,171000,78650262,550,550,550,550,0
|
|
20241007,170900,78650262,550,550,550,550,0
|
|
20241007,170800,78650262,550,550,550,550,0
|
|
20241007,170700,78650262,550,550,550,550,0
|
|
20241007,170600,78650262,550,550,550,550,0
|
|
20241007,170500,78650262,550,550,550,550,0
|
|
20241007,170400,78650262,550,550,550,550,0
|
|
20241007,170300,78650262,550,550,550,550,0
|
|
20241007,170200,78650262,550,550,550,550,0
|
|
20241007,170100,78650262,550,550,550,550,0
|
|
20241007,170000,78650262,550,550,550,550,1066
|
|
20241007,165900,78650262,550,550,550,550,0
|
|
20241007,165800,78650262,550,550,550,550,0
|
|
20241007,165700,78650262,550,550,550,550,0
|
|
20241007,165600,78650262,550,550,550,550,0
|
|
20241007,165500,78650262,550,550,550,550,0
|
|
20241007,165400,78650262,550,550,550,550,0
|
|
20241007,165300,78650262,550,550,550,550,0
|
|
20241007,165200,78650262,550,550,550,550,0
|
|
20241007,165100,78650262,550,550,550,550,0
|
|
20241007,165000,78650262,550,550,550,550,0
|
|
20241007,164900,78650262,550,550,550,550,0
|
|
20241007,164800,78650262,550,550,550,550,0
|
|
20241007,164700,78650262,550,550,550,550,0
|
|
20241007,164600,78650262,550,550,550,550,0
|
|
20241007,164500,78650262,550,550,550,550,0
|
|
20241007,164400,78650262,550,550,550,550,0
|
|
20241007,164300,78650262,550,550,550,550,0
|
|
20241007,164200,78650262,550,550,550,550,0
|
|
20241007,164100,78650262,550,550,550,550,0
|
|
20241007,164000,78650262,550,550,550,550,0
|
|
20241007,163900,78650262,550,550,550,550,0
|
|
20241007,163800,78650262,550,550,550,550,0
|
|
20241007,163700,78650262,550,550,550,550,0
|
|
20241007,163600,78650262,550,550,550,550,0
|
|
20241007,163500,78650262,550,550,550,550,0
|
|
20241007,163400,78650262,550,550,550,550,0
|
|
20241007,163300,78650262,550,550,550,550,0
|
|
20241007,163200,78650262,550,550,550,550,0
|
|
20241007,163100,78650262,550,550,550,550,0
|
|
20241007,163000,78650262,550,550,550,550,1066
|
|
20241007,162900,78650262,550,550,550,550,0
|
|
20241007,162800,78650262,550,550,550,550,0
|
|
20241007,162700,78650262,550,550,550,550,0
|
|
20241007,162600,78650262,550,550,550,550,0
|
|
20241007,162500,78650262,550,550,550,550,0
|
|
20241007,162400,78650262,550,550,550,550,0
|
|
20241007,162300,78650262,550,550,550,550,0
|
|
20241007,162200,78650262,550,550,550,550,0
|
|
20241007,162100,78650262,550,550,550,550,0
|
|
20241007,162000,78650262,550,550,550,550,0
|
|
20241007,161900,78650262,550,550,550,550,0
|
|
20241007,161800,78650262,550,550,550,550,0
|
|
20241007,161700,78650262,550,550,550,550,0
|
|
20241007,161600,78650262,550,550,550,550,0
|
|
20241007,161500,78650262,550,550,550,550,0
|
|
20241007,161400,78650262,550,550,550,550,0
|
|
20241007,161300,78650262,550,550,550,550,0
|
|
20241007,161200,78650262,550,550,550,550,0
|
|
20241007,161100,78650262,550,550,550,550,0
|
|
20241007,161000,78650262,550,550,550,550,0
|
|
20241007,160900,78650262,550,550,550,550,0
|
|
20241007,160800,78650262,550,550,550,550,0
|
|
20241007,160700,78650262,550,550,550,550,0
|
|
20241007,160600,78650262,550,550,550,550,0
|
|
20241007,160500,78650262,550,550,550,550,0
|
|
20241007,160400,78650262,550,550,550,550,0
|
|
20241007,160300,78650262,550,550,550,550,0
|
|
20241007,160200,78650262,550,550,550,550,0
|
|
20241007,160100,78650262,550,550,550,550,0
|
|
20241007,160000,78650262,550,550,550,550,1066
|
|
20241007,155900,78650262,550,550,550,550,0
|
|
20241007,155800,78650262,550,550,550,550,0
|
|
20241007,155700,78650262,550,550,550,550,0
|
|
20241007,155600,78650262,550,550,550,550,0
|
|
20241007,155500,78650262,550,550,550,550,0
|
|
20241007,155400,78650262,550,550,550,550,0
|
|
20241007,155300,78650262,550,550,550,550,0
|
|
20241007,155200,78650262,550,550,550,550,0
|
|
20241007,155100,78650262,550,550,550,550,0
|
|
20241007,155000,78650262,550,550,550,550,0
|
|
20241007,154900,78650262,550,550,550,550,0
|
|
20241007,154800,78650262,550,550,550,550,0
|
|
20241007,154700,78650262,550,550,550,550,0
|
|
20241007,154600,78650262,550,550,550,550,0
|
|
20241007,154500,78650262,550,550,550,550,0
|
|
20241007,154400,78650262,550,550,550,550,0
|
|
20241007,154300,78650262,550,550,550,550,0
|
|
20241007,154200,78650262,550,550,550,550,0
|
|
20241007,154100,78650262,550,550,550,550,0
|
|
20241007,154000,78650262,550,550,550,550,0
|
|
20241007,153900,78650262,550,550,550,550,0
|
|
20241007,153800,78650262,550,550,550,550,0
|
|
20241007,153700,78650262,550,550,550,550,0
|
|
20241007,153600,78650262,550,550,550,550,0
|
|
20241007,153500,78650262,550,550,550,550,0
|
|
20241007,153400,78650262,550,550,550,550,0
|
|
20241007,153300,78650262,550,550,550,550,0
|
|
20241007,153200,78650262,550,550,550,550,0
|
|
20241007,153100,78650262,550,550,550,550,0
|
|
20241007,153000,78650262,550,550,550,550,2132
|
|
20241007,152900,78063962,551,551,551,551,0
|
|
20241007,152800,78063962,551,551,551,551,0
|
|
20241007,152700,78063962,551,551,551,551,0
|
|
20241007,152600,78063962,551,551,551,551,0
|
|
20241007,152500,78063962,551,551,551,551,0
|
|
20241007,152400,78063962,551,551,551,551,0
|
|
20241007,152300,78063962,551,551,551,551,0
|
|
20241007,152200,78063962,551,551,551,551,0
|
|
20241007,152100,78063962,551,551,551,551,0
|
|
20241007,152000,78063962,551,551,551,551,0
|
|
20241007,151900,78063962,551,550,551,550,202
|
|
20241007,151800,77952861,550,551,551,550,104
|
|
20241007,151700,77895660,550,550,550,550,390
|
|
20241007,151600,77681160,550,551,551,550,300
|
|
20241007,151500,77516110,551,551,551,551,49
|
|
20241007,151400,77489111,551,551,551,551,10
|
|
20241007,151300,77483601,551,551,551,551,0
|
|
20241007,151200,77483601,551,551,551,551,0
|
|
20241007,151100,77483601,551,551,551,551,5
|
|
20241007,151000,77480846,551,551,551,551,0
|
|
20241007,150900,77480846,551,551,551,551,0
|
|
20241007,150800,77480846,551,551,551,551,1
|
|
20241007,150700,77480295,551,551,551,551,162
|
|
20241007,150600,77391033,551,551,551,551,5
|
|
20241007,150500,77388278,550,550,550,550,0
|
|
20241007,150400,77388278,550,551,551,550,60
|
|
20241007,150300,77355266,550,550,550,550,0
|
|
20241007,150200,77355266,550,550,550,550,214
|
|
20241007,150100,77237566,550,551,551,550,187
|
|
20241007,150000,77134715,551,551,551,551,20
|
|
20241007,145900,77123695,551,551,551,551,0
|
|
20241007,145800,77123695,551,551,551,551,4
|
|
20241007,145700,77121491,551,551,551,551,10
|
|
20241007,145600,77115981,551,551,551,551,5
|
|
20241007,145500,77113226,551,551,551,551,9
|
|
20241007,145400,77108267,551,551,551,551,0
|
|
20241007,145300,77108267,551,551,551,551,0
|
|
20241007,145200,77108267,551,551,551,551,0
|
|
20241007,145100,77108267,551,551,551,551,0
|
|
20241007,145000,77108267,551,551,551,551,76
|
|
20241007,144900,77066391,551,551,551,551,0
|
|
20241007,144800,77066391,551,551,551,551,0
|
|
20241007,144700,77066391,551,551,551,551,0
|
|
20241007,144600,77066391,551,551,551,551,0
|
|
20241007,144500,77066391,551,551,551,551,0
|
|
20241007,144400,77066391,551,551,551,551,5
|
|
20241007,144300,77063636,550,550,550,550,0
|
|
20241007,144200,77063636,550,550,550,550,0
|
|
20241007,144100,77063636,550,550,550,550,0
|
|
20241007,144000,77063636,550,550,550,550,16
|
|
20241007,143900,77054836,551,551,551,551,0
|
|
20241007,143800,77054836,551,551,551,551,0
|
|
20241007,143700,77054836,551,551,551,551,102
|
|
20241007,143600,76998634,550,550,550,550,0
|
|
20241007,143500,76998634,550,550,550,550,1191
|
|
20241007,143400,76343584,551,551,551,551,0
|
|
20241007,143300,76343584,551,551,551,551,0
|
|
20241007,143200,76343584,551,551,551,551,0
|
|
20241007,143100,76343584,551,551,551,551,0
|
|
20241007,143000,76343584,551,551,551,551,298
|
|
20241007,142900,76179386,551,551,551,551,0
|
|
20241007,142800,76179386,551,550,551,550,632
|
|
20241007,142700,75831784,550,550,550,550,0
|
|
20241007,142600,75831784,550,550,550,550,0
|
|
20241007,142500,75831784,550,550,550,550,0
|
|
20241007,142400,75831784,550,550,550,550,645
|
|
20241007,142300,75477034,549,549,549,549,0
|
|
20241007,142200,75477034,549,549,549,549,58
|
|
20241007,142100,75445192,550,550,550,550,0
|
|
20241007,142000,75445192,550,550,550,550,10
|
|
20241007,141900,75439692,550,550,550,550,20
|
|
20241007,141800,75428692,547,547,547,547,0
|
|
20241007,141700,75428692,547,547,547,547,0
|
|
20241007,141600,75428692,547,547,547,547,0
|
|
20241007,141500,75428692,547,547,547,547,0
|
|
20241007,141400,75428692,547,547,547,547,500
|
|
20241007,141300,75155192,550,550,550,550,0
|
|
20241007,141200,75155192,550,550,550,550,1013
|
|
20241007,141100,74598042,550,550,550,550,0
|
|
20241007,141000,74598042,550,550,550,550,0
|
|
20241007,140900,74598042,550,550,550,550,0
|
|
20241007,140800,74598042,550,550,550,550,0
|
|
20241007,140700,74598042,550,550,550,550,0
|
|
20241007,140600,74598042,550,549,550,549,100
|
|
20241007,140500,74543044,550,550,550,550,10
|
|
20241007,140400,74537544,550,550,550,550,0
|
|
20241007,140300,74537544,550,549,550,549,2009
|
|
20241007,140200,73434602,549,549,549,549,0
|
|
20241007,140100,73434602,549,549,549,549,0
|
|
20241007,140000,73434602,549,549,549,549,0
|
|
20241007,135900,73434602,549,549,549,549,53
|
|
20241007,135800,73405505,548,548,548,548,34
|
|
20241007,135700,73386873,548,548,548,548,0
|
|
20241007,135600,73386873,548,548,548,548,0
|
|
20241007,135500,73386873,548,549,549,547,191
|
|
20241007,135400,73282095,549,549,549,549,0
|
|
20241007,135300,73282095,549,549,549,549,49
|
|
20241007,135200,73255194,548,548,548,548,1248
|
|
20241007,135100,72571290,548,548,548,548,4
|
|
20241007,135000,72569098,549,549,549,549,0
|
|
20241007,134900,72569098,549,548,549,545,15002
|
|
20241007,134800,64380287,548,548,548,548,0
|
|
20241007,134700,64380287,548,548,548,548,5236
|
|
20241007,134600,61510959,548,548,548,548,0
|
|
20241007,134500,61510959,548,548,548,548,1
|
|
20241007,134400,61510411,549,548,549,547,5002
|
|
20241007,134300,58771460,549,549,549,549,0
|
|
20241007,134200,58771460,549,549,549,549,51
|
|
20241007,134100,58743461,549,549,549,549,15
|
|
20241007,134000,58735226,549,549,549,549,0
|
|
20241007,133900,58735226,549,549,549,549,0
|
|
20241007,133800,58735226,549,549,549,549,0
|
|
20241007,133700,58735226,549,549,549,549,0
|
|
20241007,133600,58735226,549,549,549,549,73
|
|
20241007,133500,58695149,548,548,548,548,0
|
|
20241007,133400,58695149,548,548,548,548,62
|
|
20241007,133300,58661173,548,550,550,548,4049
|
|
20241007,133200,56441186,550,552,552,550,149
|
|
20241007,133100,56359230,550,550,550,550,0
|
|
20241007,133000,56359230,550,550,550,550,2
|
|
20241007,132900,56358130,549,550,550,549,10000
|
|
20241007,132800,50866429,552,552,552,552,0
|
|
20241007,132700,50866429,552,552,552,552,0
|
|
20241007,132600,50866429,552,552,552,552,0
|
|
20241007,132500,50866429,552,552,552,552,0
|
|
20241007,132400,50866429,552,552,552,552,1
|
|
20241007,132300,50865877,550,550,550,550,111
|
|
20241007,132200,50804827,551,551,551,551,0
|
|
20241007,132100,50804827,551,551,551,551,1079
|
|
20241007,132000,50210298,551,551,551,551,0
|
|
20241007,131900,50210298,551,551,551,551,240
|
|
20241007,131800,50078058,552,552,552,552,0
|
|
20241007,131700,50078058,552,552,552,552,0
|
|
20241007,131600,50078058,552,552,552,552,0
|
|
20241007,131500,50078058,552,552,552,552,1
|
|
20241007,131400,50077506,550,550,550,550,0
|
|
20241007,131300,50077506,550,550,550,550,0
|
|
20241007,131200,50077506,550,550,550,550,0
|
|
20241007,131100,50077506,550,550,550,550,0
|
|
20241007,131000,50077506,550,550,550,550,0
|
|
20241007,130900,50077506,550,550,550,550,2683
|
|
20241007,130800,48601856,551,551,551,551,127
|
|
20241007,130700,48531879,551,551,551,551,0
|
|
20241007,130600,48531879,551,551,551,551,0
|
|
20241007,130500,48531879,551,552,552,551,57
|
|
20241007,130400,48500471,552,552,552,552,1
|
|
20241007,130300,48499919,551,551,551,551,560
|
|
20241007,130200,48191359,551,551,551,551,0
|
|
20241007,130100,48191359,551,551,551,551,100
|
|
20241007,130000,48136259,551,551,551,551,170
|
|
20241007,125900,48042589,551,551,551,551,0
|
|
20241007,125800,48042589,551,551,551,551,0
|
|
20241007,125700,48042589,551,551,551,551,0
|
|
20241007,125600,48042589,551,551,551,551,0
|
|
20241007,125500,48042589,551,551,551,551,0
|
|
20241007,125400,48042589,551,551,551,551,0
|
|
20241007,125300,48042589,551,551,551,551,0
|
|
20241007,125200,48042589,551,551,551,551,183
|
|
20241007,125100,47941756,550,550,550,550,115
|
|
20241007,125000,47878506,551,551,551,551,0
|
|
20241007,124900,47878506,551,551,551,551,0
|
|
20241007,124800,47878506,551,551,551,551,2
|
|
20241007,124700,47877404,551,551,551,551,21
|
|
20241007,124600,47865833,551,551,551,551,5
|
|
20241007,124500,47863078,551,551,551,551,1
|
|
20241007,124400,47862527,551,551,551,551,31
|
|
20241007,124300,47845446,551,551,551,551,657
|
|
20241007,124200,47483439,552,552,552,552,549
|
|
20241007,124100,47180391,552,552,552,552,0
|
|
20241007,124000,47180391,552,552,552,552,1
|
|
20241007,123900,47179839,552,552,552,552,200
|
|
20241007,123800,47069439,553,553,553,553,0
|
|
20241007,123700,47069439,553,553,553,553,0
|
|
20241007,123600,47069439,553,553,553,553,0
|
|
20241007,123500,47069439,553,553,553,553,1
|
|
20241007,123400,47068886,551,551,551,551,0
|
|
20241007,123300,47068886,551,551,551,551,0
|
|
20241007,123200,47068886,551,551,551,551,0
|
|
20241007,123100,47068886,551,551,551,551,15
|
|
20241007,123000,47060621,551,551,551,551,0
|
|
20241007,122900,47060621,551,551,551,551,44
|
|
20241007,122800,47036377,550,552,552,550,38
|
|
20241007,122700,47015437,552,553,553,552,162
|
|
20241007,122600,46926009,553,553,553,553,121
|
|
20241007,122500,46859096,552,552,552,552,0
|
|
20241007,122400,46859096,552,552,552,552,0
|
|
20241007,122300,46859096,552,552,552,552,0
|
|
20241007,122200,46859096,552,552,552,552,0
|
|
20241007,122100,46859096,552,552,552,552,1
|
|
20241007,122000,46858544,552,552,552,552,0
|
|
20241007,121900,46858544,552,552,552,552,946
|
|
20241007,121800,46336352,552,552,552,552,0
|
|
20241007,121700,46336352,552,552,552,552,0
|
|
20241007,121600,46336352,552,552,552,552,0
|
|
20241007,121500,46336352,552,552,552,552,1
|
|
20241007,121400,46335800,552,552,552,552,50
|
|
20241007,121300,46308200,552,552,552,552,100
|
|
20241007,121200,46253000,552,552,552,552,0
|
|
20241007,121100,46253000,552,552,552,552,0
|
|
20241007,121000,46253000,552,552,552,552,1
|
|
20241007,120900,46252448,550,550,550,550,3
|
|
20241007,120800,46250798,551,551,551,551,223
|
|
20241007,120700,46127925,551,552,552,551,633
|
|
20241007,120600,45778686,552,552,552,552,0
|
|
20241007,120500,45778686,552,552,552,552,0
|
|
20241007,120400,45778686,552,552,552,552,0
|
|
20241007,120300,45778686,552,552,552,552,0
|
|
20241007,120200,45778686,552,552,552,552,6
|
|
20241007,120100,45775374,552,552,552,552,1
|
|
20241007,120000,45774822,552,552,552,552,6
|
|
20241007,115900,45771510,552,552,552,552,0
|
|
20241007,115800,45771510,552,552,552,552,2
|
|
20241007,115700,45770406,552,552,552,552,13
|
|
20241007,115600,45763230,552,552,552,552,16
|
|
20241007,115500,45754398,552,552,552,552,2
|
|
20241007,115400,45753294,551,552,552,551,33
|
|
20241007,115300,45735093,552,552,552,552,1
|
|
20241007,115200,45734541,551,552,552,551,14
|
|
20241007,115100,45726825,552,552,552,552,3
|
|
20241007,115000,45725169,552,552,552,552,100
|
|
20241007,114900,45669969,552,552,552,552,0
|
|
20241007,114800,45669969,552,552,552,552,0
|
|
20241007,114700,45669969,552,552,552,552,1
|
|
20241007,114600,45669417,551,551,551,551,888
|
|
20241007,114500,45180129,551,551,551,551,111
|
|
20241007,114400,45118968,552,552,552,552,1
|
|
20241007,114300,45118416,551,551,551,551,0
|
|
20241007,114200,45118416,551,551,551,551,4
|
|
20241007,114100,45116212,552,552,552,552,5
|
|
20241007,114000,45113452,552,552,552,552,2
|
|
20241007,113900,45112348,552,552,552,552,0
|
|
20241007,113800,45112348,552,552,552,552,10
|
|
20241007,113700,45106828,552,552,552,552,5
|
|
20241007,113600,45104068,552,552,552,552,3
|
|
20241007,113500,45102412,552,552,552,552,10
|
|
20241007,113400,45096892,552,552,552,552,4
|
|
20241007,113300,45094684,552,552,552,552,2
|
|
20241007,113200,45093580,552,552,552,552,2
|
|
20241007,113100,45092476,552,552,552,552,0
|
|
20241007,113000,45092476,552,552,552,552,101
|
|
20241007,112900,45036724,552,552,552,552,1961
|
|
20241007,112800,43954252,551,551,551,551,39
|
|
20241007,112700,43932763,551,551,551,551,61
|
|
20241007,112600,43899152,552,552,552,552,0
|
|
20241007,112500,43899152,552,552,552,552,0
|
|
20241007,112400,43899152,552,552,552,552,0
|
|
20241007,112300,43899152,552,552,552,552,0
|
|
20241007,112200,43899152,552,552,552,552,1
|
|
20241007,112100,43898600,549,549,549,549,1
|
|
20241007,112000,43898051,552,552,552,552,3
|
|
20241007,111900,43896395,548,548,548,548,0
|
|
20241007,111800,43896395,548,548,548,548,0
|
|
20241007,111700,43896395,548,551,551,548,7010
|
|
20241007,111600,40049142,551,551,551,551,0
|
|
20241007,111500,40049142,551,551,551,551,2
|
|
20241007,111400,40048040,551,551,551,551,251
|
|
20241007,111300,39909739,551,551,551,551,0
|
|
20241007,111200,39909739,551,551,551,551,8
|
|
20241007,111100,39905331,551,551,551,551,7
|
|
20241007,111000,39901474,551,551,551,551,2
|
|
20241007,110900,39900372,551,551,551,551,0
|
|
20241007,110800,39900372,551,551,551,551,0
|
|
20241007,110700,39900372,551,551,551,551,0
|
|
20241007,110600,39900372,551,551,551,551,2290
|
|
20241007,110500,38638582,552,552,552,552,0
|
|
20241007,110400,38638582,552,552,552,552,0
|
|
20241007,110300,38638582,552,552,552,552,5
|
|
20241007,110200,38635822,552,551,552,551,66
|
|
20241007,110100,38599404,551,551,551,551,0
|
|
20241007,110000,38599404,551,551,551,551,0
|
|
20241007,105900,38599404,551,551,551,551,0
|
|
20241007,105800,38599404,551,551,551,551,0
|
|
20241007,105700,38599404,551,551,551,551,1656
|
|
20241007,105600,37686948,552,552,552,552,0
|
|
20241007,105500,37686948,552,552,552,552,0
|
|
20241007,105400,37686948,552,552,552,552,0
|
|
20241007,105300,37686948,552,552,552,552,1
|
|
20241007,105200,37686396,551,551,551,551,0
|
|
20241007,105100,37686396,551,551,551,551,0
|
|
20241007,105000,37686396,551,551,551,551,70
|
|
20241007,104900,37647826,552,552,552,552,0
|
|
20241007,104800,37647826,552,552,552,552,0
|
|
20241007,104700,37647826,552,552,552,551,152
|
|
20241007,104600,37563952,552,552,552,552,0
|
|
20241007,104500,37563952,552,552,552,552,0
|
|
20241007,104400,37563952,552,552,552,552,0
|
|
20241007,104300,37563952,552,552,552,552,0
|
|
20241007,104200,37563952,552,552,552,552,10
|
|
20241007,104100,37558432,552,552,552,552,6
|
|
20241007,104000,37555120,551,551,551,551,658
|
|
20241007,103900,37192562,550,550,550,550,0
|
|
20241007,103800,37192562,550,550,550,550,0
|
|
20241007,103700,37192562,550,551,551,550,208
|
|
20241007,103600,37078161,550,550,550,550,0
|
|
20241007,103500,37078161,550,550,550,550,119
|
|
20241007,103400,37012711,550,550,550,550,0
|
|
20241007,103300,37012711,550,550,550,550,1953
|
|
20241007,103200,35938561,550,550,550,550,0
|
|
20241007,103100,35938561,550,550,550,550,1
|
|
20241007,103000,35938011,549,549,549,549,1
|
|
20241007,102900,35937462,549,549,549,549,2
|
|
20241007,102800,35936364,550,550,550,550,1
|
|
20241007,102700,35935814,550,550,550,550,1
|
|
20241007,102600,35935264,550,550,550,550,60
|
|
20241007,102500,35902264,549,549,549,549,30
|
|
20241007,102400,35885794,550,550,550,550,10
|
|
20241007,102300,35880294,549,549,549,549,20
|
|
20241007,102200,35869314,549,549,549,549,10
|
|
20241007,102100,35863824,549,549,549,549,29
|
|
20241007,102000,35847903,549,549,549,549,1
|
|
20241007,101900,35847354,549,549,549,549,437
|
|
20241007,101800,35607441,549,549,549,549,10
|
|
20241007,101700,35601951,549,549,549,549,333
|
|
20241007,101600,35419134,549,549,549,549,222
|
|
20241007,101500,35297256,549,549,549,549,8
|
|
20241007,101400,35292864,549,549,549,549,12
|
|
20241007,101300,35286276,548,548,548,548,0
|
|
20241007,101200,35286276,548,549,549,548,1102
|
|
20241007,101100,34682266,549,549,549,549,0
|
|
20241007,101000,34682266,549,549,549,549,7
|
|
20241007,100900,34678423,550,550,550,550,0
|
|
20241007,100800,34678423,550,550,550,550,13
|
|
20241007,100700,34671273,549,549,549,549,1507
|
|
20241007,100600,33843930,549,548,549,548,20
|
|
20241007,100500,33832960,549,549,549,549,7
|
|
20241007,100400,33829117,548,548,548,548,0
|
|
20241007,100300,33829117,548,548,548,548,156
|
|
20241007,100200,33743629,548,550,550,548,94
|
|
20241007,100100,33692111,546,546,546,546,0
|
|
20241007,100000,33692111,546,546,546,546,0
|
|
20241007,095900,33692111,546,546,546,546,367
|
|
20241007,095800,33491729,546,545,549,545,1418
|
|
20241007,095700,32715095,545,549,549,545,2043
|
|
20241007,095600,31601426,549,549,549,549,2
|
|
20241007,095500,31600328,548,548,548,548,87
|
|
20241007,095400,31552652,548,547,548,547,337
|
|
20241007,095300,31368185,547,546,547,546,64
|
|
20241007,095200,31333202,546,546,546,546,1
|
|
20241007,095100,31332656,543,543,543,543,28
|
|
20241007,095000,31317452,541,541,541,541,1171
|
|
20241007,094900,30683941,540,547,547,540,20308
|
|
20241007,094800,19669246,547,548,548,547,77
|
|
20241007,094700,19627123,547,547,547,547,0
|
|
20241007,094600,19627123,547,547,547,547,0
|
|
20241007,094500,19627123,547,547,547,547,0
|
|
20241007,094400,19627123,547,550,550,547,41
|
|
20241007,094300,19604633,549,549,549,549,1006
|
|
20241007,094200,19052339,549,549,549,549,0
|
|
20241007,094100,19052339,549,549,549,549,0
|
|
20241007,094000,19052339,549,550,550,547,1879
|
|
20241007,093900,18024521,550,550,550,550,3
|
|
20241007,093800,18022871,550,550,550,550,242
|
|
20241007,093700,17889771,550,549,550,549,11
|
|
20241007,093600,17883731,549,550,550,548,40
|
|
20241007,093500,17861781,547,551,552,547,1841
|
|
20241007,093400,16851402,553,553,553,553,0
|
|
20241007,093300,16851402,553,553,553,553,18
|
|
20241007,093200,16841448,553,553,553,553,2
|
|
20241007,093100,16840342,551,551,551,551,98
|
|
20241007,093000,16786344,553,553,553,553,1
|
|
20241007,092900,16785791,553,553,553,553,638
|
|
20241007,092800,16432977,553,553,553,553,15
|
|
20241007,092700,16424682,553,553,553,553,1
|
|
20241007,092600,16424129,553,553,553,553,0
|
|
20241007,092500,16424129,553,553,553,553,0
|
|
20241007,092400,16424129,553,549,553,549,6
|
|
20241007,092300,16420821,544,550,550,543,5550
|
|
20241007,092200,13401032,550,550,550,550,0
|
|
20241007,092100,13401032,550,555,555,550,591
|
|
20241007,092000,13075940,550,550,550,550,0
|
|
20241007,091900,13075940,550,552,552,550,2001
|
|
20241007,091800,11974111,555,555,555,555,10
|
|
20241007,091700,11968561,555,555,555,552,15
|
|
20241007,091600,11960242,555,555,555,555,1
|
|
20241007,091500,11959687,551,553,553,551,3008
|
|
20241007,091400,10302097,553,553,553,553,0
|
|
20241007,091300,10302097,553,553,553,553,0
|
|
20241007,091200,10302097,553,553,553,553,3
|
|
20241007,091100,10300438,552,552,552,552,0
|
|
20241007,091000,10300438,552,553,553,551,5018
|
|
20241007,090900,7531451,553,553,553,553,40
|
|
20241007,090800,7509331,553,553,553,553,191
|
|
20241007,090700,7403708,553,554,554,553,1008
|
|
20241007,090600,6845284,553,553,553,553,3155
|
|
20241007,090500,5100569,555,554,555,554,1012
|
|
20241007,090400,4538910,555,554,555,554,2521
|
|
20241007,090300,3142265,555,556,556,555,1287
|
|
20241007,090200,2427480,555,555,555,555,2000
|
|
20241007,090100,1317480,556,556,556,555,1120
|
|
20241007,090000,695000,556,556,556,556,1250
|