602 lines
25 KiB
CSV
602 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185900,54222623,571,571,571,571,2778
|
|
20241007,185800,54222623,571,571,571,571,0
|
|
20241007,185700,54222623,571,571,571,571,0
|
|
20241007,185600,54222623,571,571,571,571,0
|
|
20241007,185500,54222623,571,571,571,571,0
|
|
20241007,185400,54222623,571,571,571,571,0
|
|
20241007,185300,54222623,571,571,571,571,0
|
|
20241007,185200,54222623,571,571,571,571,0
|
|
20241007,185100,54222623,571,571,571,571,0
|
|
20241007,185000,54222623,571,571,571,571,0
|
|
20241007,184900,54222623,571,571,571,571,0
|
|
20241007,184800,54222623,571,571,571,571,0
|
|
20241007,184700,54222623,571,571,571,571,0
|
|
20241007,184600,54222623,571,571,571,571,0
|
|
20241007,184500,54222623,571,571,571,571,0
|
|
20241007,184400,54222623,571,571,571,571,0
|
|
20241007,184300,54222623,571,571,571,571,0
|
|
20241007,184200,54222623,571,571,571,571,0
|
|
20241007,184100,54222623,571,571,571,571,0
|
|
20241007,184000,54222623,571,571,571,571,0
|
|
20241007,183900,54222623,571,571,571,571,0
|
|
20241007,183800,54222623,571,571,571,571,0
|
|
20241007,183700,54222623,571,571,571,571,0
|
|
20241007,183600,54222623,571,571,571,571,0
|
|
20241007,183500,54222623,571,571,571,571,0
|
|
20241007,183400,54222623,571,571,571,571,0
|
|
20241007,183300,54222623,571,571,571,571,0
|
|
20241007,183200,54222623,571,571,571,571,0
|
|
20241007,183100,54222623,571,571,571,571,0
|
|
20241007,183000,54222623,571,571,571,571,0
|
|
20241007,182900,54222623,571,571,571,571,2778
|
|
20241007,182800,54222623,571,571,571,571,0
|
|
20241007,182700,54222623,571,571,571,571,0
|
|
20241007,182600,54222623,571,571,571,571,0
|
|
20241007,182500,54222623,571,571,571,571,0
|
|
20241007,182400,54222623,571,571,571,571,0
|
|
20241007,182300,54222623,571,571,571,571,0
|
|
20241007,182200,54222623,571,571,571,571,0
|
|
20241007,182100,54222623,571,571,571,571,0
|
|
20241007,182000,54222623,571,571,571,571,0
|
|
20241007,181900,54222623,571,571,571,571,0
|
|
20241007,181800,54222623,571,571,571,571,0
|
|
20241007,181700,54222623,571,571,571,571,0
|
|
20241007,181600,54222623,571,571,571,571,0
|
|
20241007,181500,54222623,571,571,571,571,0
|
|
20241007,181400,54222623,571,571,571,571,0
|
|
20241007,181300,54222623,571,571,571,571,0
|
|
20241007,181200,54222623,571,571,571,571,0
|
|
20241007,181100,54222623,571,571,571,571,0
|
|
20241007,181000,54222623,571,571,571,571,0
|
|
20241007,180900,54222623,571,571,571,571,0
|
|
20241007,180800,54222623,571,571,571,571,0
|
|
20241007,180700,54222623,571,571,571,571,0
|
|
20241007,180600,54222623,571,571,571,571,0
|
|
20241007,180500,54222623,571,571,571,571,0
|
|
20241007,180400,54222623,571,571,571,571,0
|
|
20241007,180300,54222623,571,571,571,571,0
|
|
20241007,180200,54222623,571,571,571,571,0
|
|
20241007,180100,54222623,571,571,571,571,0
|
|
20241007,180000,54222623,571,571,571,571,0
|
|
20241007,175900,54222623,571,571,571,571,2778
|
|
20241007,175800,54222623,571,571,571,571,0
|
|
20241007,175700,54222623,571,571,571,571,0
|
|
20241007,175600,54222623,571,571,571,571,0
|
|
20241007,175500,54222623,571,571,571,571,0
|
|
20241007,175400,54222623,571,571,571,571,0
|
|
20241007,175300,54222623,571,571,571,571,0
|
|
20241007,175200,54222623,571,571,571,571,0
|
|
20241007,175100,54222623,571,571,571,571,0
|
|
20241007,175000,54222623,571,571,571,571,0
|
|
20241007,174900,54222623,571,571,571,571,0
|
|
20241007,174800,54222623,571,571,571,571,0
|
|
20241007,174700,54222623,571,571,571,571,0
|
|
20241007,174600,54222623,571,571,571,571,0
|
|
20241007,174500,54222623,571,571,571,571,0
|
|
20241007,174400,54222623,571,571,571,571,0
|
|
20241007,174300,54222623,571,571,571,571,0
|
|
20241007,174200,54222623,571,571,571,571,0
|
|
20241007,174100,54222623,571,571,571,571,0
|
|
20241007,174000,54222623,571,571,571,571,0
|
|
20241007,173900,54222623,571,571,571,571,0
|
|
20241007,173800,54222623,571,571,571,571,0
|
|
20241007,173700,54222623,571,571,571,571,0
|
|
20241007,173600,54222623,571,571,571,571,0
|
|
20241007,173500,54222623,571,571,571,571,0
|
|
20241007,173400,54222623,571,571,571,571,0
|
|
20241007,173300,54222623,571,571,571,571,0
|
|
20241007,173200,54222623,571,571,571,571,0
|
|
20241007,173100,54222623,571,571,571,571,0
|
|
20241007,173000,54222623,571,571,571,571,0
|
|
20241007,172900,54222623,571,571,571,571,2778
|
|
20241007,172800,54222623,571,571,571,571,0
|
|
20241007,172700,54222623,571,571,571,571,0
|
|
20241007,172600,54222623,571,571,571,571,0
|
|
20241007,172500,54222623,571,571,571,571,0
|
|
20241007,172400,54222623,571,571,571,571,0
|
|
20241007,172300,54222623,571,571,571,571,0
|
|
20241007,172200,54222623,571,571,571,571,0
|
|
20241007,172100,54222623,571,571,571,571,0
|
|
20241007,172000,54222623,571,571,571,571,0
|
|
20241007,171900,54222623,571,571,571,571,0
|
|
20241007,171800,54222623,571,571,571,571,0
|
|
20241007,171700,54222623,571,571,571,571,0
|
|
20241007,171600,54222623,571,571,571,571,0
|
|
20241007,171500,54222623,571,571,571,571,0
|
|
20241007,171400,54222623,571,571,571,571,0
|
|
20241007,171300,54222623,571,571,571,571,0
|
|
20241007,171200,54222623,571,571,571,571,0
|
|
20241007,171100,54222623,571,571,571,571,0
|
|
20241007,171000,54222623,571,571,571,571,0
|
|
20241007,170900,54222623,571,571,571,571,0
|
|
20241007,170800,54222623,571,571,571,571,0
|
|
20241007,170700,54222623,571,571,571,571,0
|
|
20241007,170600,54222623,571,571,571,571,0
|
|
20241007,170500,54222623,571,571,571,571,0
|
|
20241007,170400,54222623,571,571,571,571,0
|
|
20241007,170300,54222623,571,571,571,571,0
|
|
20241007,170200,54222623,571,571,571,571,0
|
|
20241007,170100,54222623,571,571,571,571,0
|
|
20241007,170000,54222623,571,571,571,571,0
|
|
20241007,165900,54222623,571,571,571,571,2778
|
|
20241007,165800,54222623,571,571,571,571,0
|
|
20241007,165700,54222623,571,571,571,571,0
|
|
20241007,165600,54222623,571,571,571,571,0
|
|
20241007,165500,54222623,571,571,571,571,0
|
|
20241007,165400,54222623,571,571,571,571,0
|
|
20241007,165300,54222623,571,571,571,571,0
|
|
20241007,165200,54222623,571,571,571,571,0
|
|
20241007,165100,54222623,571,571,571,571,0
|
|
20241007,165000,54222623,571,571,571,571,0
|
|
20241007,164900,54222623,571,571,571,571,0
|
|
20241007,164800,54222623,571,571,571,571,0
|
|
20241007,164700,54222623,571,571,571,571,0
|
|
20241007,164600,54222623,571,571,571,571,0
|
|
20241007,164500,54222623,571,571,571,571,0
|
|
20241007,164400,54222623,571,571,571,571,0
|
|
20241007,164300,54222623,571,571,571,571,0
|
|
20241007,164200,54222623,571,571,571,571,0
|
|
20241007,164100,54222623,571,571,571,571,0
|
|
20241007,164000,54222623,571,571,571,571,0
|
|
20241007,163900,54222623,571,571,571,571,0
|
|
20241007,163800,54222623,571,571,571,571,0
|
|
20241007,163700,54222623,571,571,571,571,0
|
|
20241007,163600,54222623,571,571,571,571,0
|
|
20241007,163500,54222623,571,571,571,571,0
|
|
20241007,163400,54222623,571,571,571,571,0
|
|
20241007,163300,54222623,571,571,571,571,0
|
|
20241007,163200,54222623,571,571,571,571,0
|
|
20241007,163100,54222623,571,571,571,571,0
|
|
20241007,163000,54222623,571,571,571,571,0
|
|
20241007,162900,54222623,571,571,571,571,2778
|
|
20241007,162800,54222623,571,571,571,571,0
|
|
20241007,162700,54222623,571,571,571,571,0
|
|
20241007,162600,54222623,571,571,571,571,0
|
|
20241007,162500,54222623,571,571,571,571,0
|
|
20241007,162400,54222623,571,571,571,571,0
|
|
20241007,162300,54222623,571,571,571,571,0
|
|
20241007,162200,54222623,571,571,571,571,0
|
|
20241007,162100,54222623,571,571,571,571,0
|
|
20241007,162000,54222623,571,571,571,571,0
|
|
20241007,161900,54222623,571,571,571,571,0
|
|
20241007,161800,54222623,571,571,571,571,0
|
|
20241007,161700,54222623,571,571,571,571,0
|
|
20241007,161600,54222623,571,571,571,571,0
|
|
20241007,161500,54222623,571,571,571,571,0
|
|
20241007,161400,54222623,571,571,571,571,0
|
|
20241007,161300,54222623,571,571,571,571,0
|
|
20241007,161200,54222623,571,571,571,571,0
|
|
20241007,161100,54222623,571,571,571,571,0
|
|
20241007,161000,54222623,571,571,571,571,0
|
|
20241007,160900,54222623,571,571,571,571,0
|
|
20241007,160800,54222623,571,571,571,571,0
|
|
20241007,160700,54222623,571,571,571,571,0
|
|
20241007,160600,54222623,571,571,571,571,0
|
|
20241007,160500,54222623,571,571,571,571,0
|
|
20241007,160400,54222623,571,571,571,571,0
|
|
20241007,160300,54222623,571,571,571,571,0
|
|
20241007,160200,54222623,571,571,571,571,0
|
|
20241007,160100,54222623,571,571,571,571,0
|
|
20241007,160000,54222623,571,571,571,571,0
|
|
20241007,155900,54222623,571,571,571,571,2778
|
|
20241007,155800,54222623,571,571,571,571,0
|
|
20241007,155700,54222623,571,571,571,571,0
|
|
20241007,155600,54222623,571,571,571,571,0
|
|
20241007,155500,54222623,571,571,571,571,0
|
|
20241007,155400,54222623,571,571,571,571,0
|
|
20241007,155300,54222623,571,571,571,571,0
|
|
20241007,155200,54222623,571,571,571,571,0
|
|
20241007,155100,54222623,571,571,571,571,0
|
|
20241007,155000,54222623,571,571,571,571,0
|
|
20241007,154900,54222623,571,571,571,571,0
|
|
20241007,154800,54222623,571,571,571,571,0
|
|
20241007,154700,54222623,571,571,571,571,0
|
|
20241007,154600,54222623,571,571,571,571,0
|
|
20241007,154500,54222623,571,571,571,571,0
|
|
20241007,154400,54222623,571,571,571,571,0
|
|
20241007,154300,54222623,571,571,571,571,0
|
|
20241007,154200,54222623,571,571,571,571,0
|
|
20241007,154100,54222623,571,571,571,571,0
|
|
20241007,154000,54222623,571,571,571,571,0
|
|
20241007,153900,54222623,571,571,571,571,0
|
|
20241007,153800,54222623,571,571,571,571,0
|
|
20241007,153700,54222623,571,571,571,571,0
|
|
20241007,153600,54222623,571,571,571,571,0
|
|
20241007,153500,54222623,571,571,571,571,0
|
|
20241007,153400,54222623,571,571,571,571,0
|
|
20241007,153300,54222623,571,571,571,571,0
|
|
20241007,153200,54222623,571,571,571,571,0
|
|
20241007,153100,54222623,571,571,571,571,0
|
|
20241007,153000,54222623,571,571,571,571,2778
|
|
20241007,152900,52636385,571,571,571,571,0
|
|
20241007,152800,52636385,571,571,571,571,0
|
|
20241007,152700,52636385,571,571,571,571,0
|
|
20241007,152600,52636385,571,571,571,571,0
|
|
20241007,152500,52636385,571,571,571,571,0
|
|
20241007,152400,52636385,571,571,571,571,0
|
|
20241007,152300,52636385,571,571,571,571,0
|
|
20241007,152200,52636385,571,571,571,571,0
|
|
20241007,152100,52636385,571,571,571,571,0
|
|
20241007,152000,52636385,571,571,571,571,0
|
|
20241007,151900,52636385,571,571,571,571,0
|
|
20241007,151800,52636385,571,571,571,571,220
|
|
20241007,151700,52510765,571,571,571,571,100
|
|
20241007,151600,52453665,571,571,571,571,20
|
|
20241007,151500,52442245,571,571,571,571,126
|
|
20241007,151400,52370299,572,572,572,572,155
|
|
20241007,151300,52281639,572,572,572,572,0
|
|
20241007,151200,52281639,572,572,572,572,127
|
|
20241007,151100,52208995,572,572,572,572,0
|
|
20241007,151000,52208995,572,572,572,572,0
|
|
20241007,150900,52208995,572,572,572,572,0
|
|
20241007,150800,52208995,572,572,572,572,0
|
|
20241007,150700,52208995,572,572,572,572,0
|
|
20241007,150600,52208995,572,572,572,572,0
|
|
20241007,150500,52208995,572,572,572,572,0
|
|
20241007,150400,52208995,572,572,572,572,0
|
|
20241007,150300,52208995,572,572,572,572,0
|
|
20241007,150200,52208995,572,572,572,572,0
|
|
20241007,150100,52208995,572,572,572,572,0
|
|
20241007,150000,52208995,572,572,572,572,0
|
|
20241007,145900,52208995,572,572,572,572,0
|
|
20241007,145800,52208995,572,572,572,572,0
|
|
20241007,145700,52208995,572,572,572,572,0
|
|
20241007,145600,52208995,572,572,572,572,0
|
|
20241007,145500,52208995,572,572,572,572,1500
|
|
20241007,145400,51350995,572,572,572,572,900
|
|
20241007,145300,50836195,573,573,573,573,0
|
|
20241007,145200,50836195,573,573,573,573,5
|
|
20241007,145100,50833330,573,573,573,573,0
|
|
20241007,145000,50833330,573,573,573,573,0
|
|
20241007,144900,50833330,573,573,573,573,0
|
|
20241007,144800,50833330,573,572,573,572,2540
|
|
20241007,144700,49380421,574,574,574,574,0
|
|
20241007,144600,49380421,574,574,574,574,0
|
|
20241007,144500,49380421,574,574,574,574,1
|
|
20241007,144400,49379847,574,574,574,574,0
|
|
20241007,144300,49379847,574,573,574,572,1010
|
|
20241007,144200,48802088,573,573,573,573,0
|
|
20241007,144100,48802088,573,573,573,573,0
|
|
20241007,144000,48802088,573,573,573,573,0
|
|
20241007,143900,48802088,573,573,573,573,0
|
|
20241007,143800,48802088,573,573,573,573,105
|
|
20241007,143700,48741923,574,573,574,573,135
|
|
20241007,143600,48664558,574,574,574,574,14
|
|
20241007,143500,48656522,574,574,574,574,0
|
|
20241007,143400,48656522,574,573,574,573,251
|
|
20241007,143300,48512688,573,573,573,573,0
|
|
20241007,143200,48512688,573,573,573,573,0
|
|
20241007,143100,48512688,573,573,573,573,2
|
|
20241007,143000,48511542,573,573,573,573,0
|
|
20241007,142900,48511542,573,573,573,573,100
|
|
20241007,142800,48454242,573,573,573,573,0
|
|
20241007,142700,48454242,573,573,573,573,5
|
|
20241007,142600,48451377,573,573,573,573,1
|
|
20241007,142500,48450804,572,571,572,571,985
|
|
20241007,142400,47887889,571,571,571,571,15
|
|
20241007,142300,47879324,574,574,574,574,0
|
|
20241007,142200,47879324,574,572,574,572,10
|
|
20241007,142100,47873588,570,575,575,570,17384
|
|
20241007,142000,37934314,575,575,575,575,0
|
|
20241007,141900,37934314,575,575,575,575,1
|
|
20241007,141800,37933739,574,574,574,574,0
|
|
20241007,141700,37933739,574,574,574,574,0
|
|
20241007,141600,37933739,574,574,574,574,0
|
|
20241007,141500,37933739,574,574,574,574,0
|
|
20241007,141400,37933739,574,574,574,574,0
|
|
20241007,141300,37933739,574,574,574,574,0
|
|
20241007,141200,37933739,574,574,574,574,0
|
|
20241007,141100,37933739,574,574,574,574,0
|
|
20241007,141000,37933739,574,574,574,574,0
|
|
20241007,140900,37933739,574,574,574,574,1
|
|
20241007,140800,37933165,574,574,574,574,660
|
|
20241007,140700,37554325,573,573,573,573,0
|
|
20241007,140600,37554325,573,573,573,573,0
|
|
20241007,140500,37554325,573,573,573,573,3500
|
|
20241007,140400,35548825,574,574,574,574,0
|
|
20241007,140300,35548825,574,574,574,574,10
|
|
20241007,140200,35543085,572,572,572,572,0
|
|
20241007,140100,35543085,572,572,572,572,0
|
|
20241007,140000,35543085,572,572,572,572,0
|
|
20241007,135900,35543085,572,572,572,572,0
|
|
20241007,135800,35543085,572,572,572,572,0
|
|
20241007,135700,35543085,572,576,576,572,12779
|
|
20241007,135600,28209640,577,577,577,577,0
|
|
20241007,135500,28209640,577,577,577,577,0
|
|
20241007,135400,28209640,577,577,577,577,0
|
|
20241007,135300,28209640,577,577,577,577,0
|
|
20241007,135200,28209640,577,577,577,577,10
|
|
20241007,135100,28203870,577,577,577,577,0
|
|
20241007,135000,28203870,577,577,577,577,173
|
|
20241007,134900,28104049,575,575,575,575,0
|
|
20241007,134800,28104049,575,575,575,575,0
|
|
20241007,134700,28104049,575,575,575,575,0
|
|
20241007,134600,28104049,575,575,575,575,0
|
|
20241007,134500,28104049,575,575,575,575,0
|
|
20241007,134400,28104049,575,575,575,575,0
|
|
20241007,134300,28104049,575,575,575,575,0
|
|
20241007,134200,28104049,575,575,575,575,0
|
|
20241007,134100,28104049,575,575,575,575,0
|
|
20241007,134000,28104049,575,575,575,575,0
|
|
20241007,133900,28104049,575,575,575,575,0
|
|
20241007,133800,28104049,575,575,575,575,0
|
|
20241007,133700,28104049,575,575,575,575,0
|
|
20241007,133600,28104049,575,576,576,575,1000
|
|
20241007,133500,27528469,577,577,577,577,0
|
|
20241007,133400,27528469,577,577,577,577,0
|
|
20241007,133300,27528469,577,577,577,577,0
|
|
20241007,133200,27528469,577,577,577,577,0
|
|
20241007,133100,27528469,577,577,577,577,0
|
|
20241007,133000,27528469,577,577,577,577,0
|
|
20241007,132900,27528469,577,577,577,577,0
|
|
20241007,132800,27528469,577,577,577,577,0
|
|
20241007,132700,27528469,577,577,577,577,0
|
|
20241007,132600,27528469,577,577,577,577,0
|
|
20241007,132500,27528469,577,577,577,577,0
|
|
20241007,132400,27528469,577,577,577,577,0
|
|
20241007,132300,27528469,577,577,577,577,0
|
|
20241007,132200,27528469,577,577,577,577,0
|
|
20241007,132100,27528469,577,577,577,577,0
|
|
20241007,132000,27528469,577,577,577,577,0
|
|
20241007,131900,27528469,577,577,577,577,1
|
|
20241007,131800,27527892,576,576,576,576,0
|
|
20241007,131700,27527892,576,576,576,576,3
|
|
20241007,131600,27526164,576,576,576,576,4
|
|
20241007,131500,27523860,577,577,577,577,0
|
|
20241007,131400,27523860,577,577,577,577,0
|
|
20241007,131300,27523860,577,577,577,577,0
|
|
20241007,131200,27523860,577,577,577,577,0
|
|
20241007,131100,27523860,577,577,577,577,0
|
|
20241007,131000,27523860,577,577,577,577,0
|
|
20241007,130900,27523860,577,577,577,577,1
|
|
20241007,130800,27523283,576,576,576,576,0
|
|
20241007,130700,27523283,576,576,576,576,0
|
|
20241007,130600,27523283,576,576,576,576,0
|
|
20241007,130500,27523283,576,576,576,576,0
|
|
20241007,130400,27523283,576,576,576,576,0
|
|
20241007,130300,27523283,576,576,576,576,0
|
|
20241007,130200,27523283,576,576,576,576,0
|
|
20241007,130100,27523283,576,576,576,576,0
|
|
20241007,130000,27523283,576,576,576,576,0
|
|
20241007,125900,27523283,576,576,576,576,0
|
|
20241007,125800,27523283,576,576,576,576,2500
|
|
20241007,125700,26083283,575,575,575,575,0
|
|
20241007,125600,26083283,575,574,575,574,2817
|
|
20241007,125500,24463602,574,574,574,574,0
|
|
20241007,125400,24463602,574,574,574,574,800
|
|
20241007,125300,24004402,574,574,574,574,80
|
|
20241007,125200,23958482,574,574,574,574,0
|
|
20241007,125100,23958482,574,574,574,574,300
|
|
20241007,125000,23786282,574,574,574,574,1000
|
|
20241007,124900,23212282,574,574,574,574,16
|
|
20241007,124800,23203098,574,574,574,574,1
|
|
20241007,124700,23202524,574,574,574,574,4
|
|
20241007,124600,23200228,574,574,574,574,5
|
|
20241007,124500,23197358,574,574,574,574,0
|
|
20241007,124400,23197358,574,574,574,574,0
|
|
20241007,124300,23197358,574,574,574,574,4
|
|
20241007,124200,23195062,573,573,573,573,0
|
|
20241007,124100,23195062,573,573,573,573,0
|
|
20241007,124000,23195062,573,574,574,573,2
|
|
20241007,123900,23193915,574,574,574,574,0
|
|
20241007,123800,23193915,574,574,574,574,0
|
|
20241007,123700,23193915,574,574,574,574,0
|
|
20241007,123600,23193915,574,574,574,574,0
|
|
20241007,123500,23193915,574,574,574,574,4
|
|
20241007,123400,23191619,574,574,574,574,0
|
|
20241007,123300,23191619,574,574,574,574,0
|
|
20241007,123200,23191619,574,574,574,574,0
|
|
20241007,123100,23191619,574,574,574,574,1
|
|
20241007,123000,23191045,573,573,573,573,1
|
|
20241007,122900,23190472,574,574,574,574,1000
|
|
20241007,122800,22616472,574,574,574,574,0
|
|
20241007,122700,22616472,574,574,574,574,5
|
|
20241007,122600,22613602,574,574,574,574,0
|
|
20241007,122500,22613602,574,574,574,574,0
|
|
20241007,122400,22613602,574,574,574,574,0
|
|
20241007,122300,22613602,574,574,574,574,233
|
|
20241007,122200,22479860,574,574,574,574,0
|
|
20241007,122100,22479860,574,574,574,574,0
|
|
20241007,122000,22479860,574,574,574,574,0
|
|
20241007,121900,22479860,574,574,574,574,0
|
|
20241007,121800,22479860,574,574,574,574,0
|
|
20241007,121700,22479860,574,574,574,574,50
|
|
20241007,121600,22451160,574,574,574,574,0
|
|
20241007,121500,22451160,574,574,574,574,0
|
|
20241007,121400,22451160,574,574,574,574,1
|
|
20241007,121300,22450586,574,574,574,574,0
|
|
20241007,121200,22450586,574,574,574,574,0
|
|
20241007,121100,22450586,574,574,574,574,0
|
|
20241007,121000,22450586,574,574,574,574,0
|
|
20241007,120900,22450586,574,574,574,574,0
|
|
20241007,120800,22450586,574,574,574,574,3
|
|
20241007,120700,22448864,574,574,574,574,0
|
|
20241007,120600,22448864,574,574,574,574,4
|
|
20241007,120500,22446568,574,574,574,574,0
|
|
20241007,120400,22446568,574,574,574,574,0
|
|
20241007,120300,22446568,574,574,574,574,0
|
|
20241007,120200,22446568,574,574,574,574,6
|
|
20241007,120100,22443124,574,574,574,574,14
|
|
20241007,120000,22435088,574,574,574,574,100
|
|
20241007,115900,22377688,574,574,574,574,6
|
|
20241007,115800,22374244,574,574,574,574,1200
|
|
20241007,115700,21685444,574,574,574,574,543
|
|
20241007,115600,21373762,574,574,574,574,1162
|
|
20241007,115500,20706774,574,574,574,574,300
|
|
20241007,115400,20534574,574,574,574,574,1001
|
|
20241007,115300,19960000,574,574,574,574,0
|
|
20241007,115200,19960000,574,574,574,574,600
|
|
20241007,115100,19615600,574,574,574,574,600
|
|
20241007,115000,19271200,574,574,574,574,501
|
|
20241007,114900,18983626,574,574,574,574,12
|
|
20241007,114800,18976738,574,574,574,574,1
|
|
20241007,114700,18976164,574,574,574,574,2270
|
|
20241007,114600,17673184,574,574,574,574,0
|
|
20241007,114500,17673184,574,574,574,574,802
|
|
20241007,114400,17212836,574,574,574,574,0
|
|
20241007,114300,17212836,574,574,574,574,0
|
|
20241007,114200,17212836,574,574,574,574,15
|
|
20241007,114100,17204226,574,574,574,574,10
|
|
20241007,114000,17198486,574,574,574,574,0
|
|
20241007,113900,17198486,574,574,574,574,0
|
|
20241007,113800,17198486,574,574,574,574,1
|
|
20241007,113700,17197912,574,574,574,574,7
|
|
20241007,113600,17193894,574,574,574,574,1
|
|
20241007,113500,17193320,574,574,574,574,3
|
|
20241007,113400,17191598,574,574,574,574,0
|
|
20241007,113300,17191598,574,574,574,574,1
|
|
20241007,113200,17191024,574,574,574,574,0
|
|
20241007,113100,17191024,574,574,574,574,3
|
|
20241007,113000,17189302,574,574,574,574,1
|
|
20241007,112900,17188728,574,574,574,574,0
|
|
20241007,112800,17188728,574,574,574,574,100
|
|
20241007,112700,17131328,574,574,574,574,1
|
|
20241007,112600,17130754,574,574,574,574,1
|
|
20241007,112500,17130180,573,573,573,573,0
|
|
20241007,112400,17130180,573,573,573,573,0
|
|
20241007,112300,17130180,573,573,573,573,152
|
|
20241007,112200,17043084,573,573,573,573,518
|
|
20241007,112100,16746270,573,573,573,573,570
|
|
20241007,112000,16419660,573,573,573,573,184
|
|
20241007,111900,16314228,573,573,573,573,5
|
|
20241007,111800,16311363,573,573,573,573,0
|
|
20241007,111700,16311363,573,573,573,573,1
|
|
20241007,111600,16310790,573,573,573,573,0
|
|
20241007,111500,16310790,573,573,573,573,0
|
|
20241007,111400,16310790,573,573,573,573,300
|
|
20241007,111300,16138890,573,573,573,573,0
|
|
20241007,111200,16138890,573,573,573,573,0
|
|
20241007,111100,16138890,573,573,573,573,0
|
|
20241007,111000,16138890,573,573,573,573,0
|
|
20241007,110900,16138890,573,573,573,573,3
|
|
20241007,110800,16137171,573,573,573,573,0
|
|
20241007,110700,16137171,573,573,573,573,28
|
|
20241007,110600,16121127,573,573,573,573,56
|
|
20241007,110500,16089039,573,573,573,573,0
|
|
20241007,110400,16089039,573,573,573,573,0
|
|
20241007,110300,16089039,573,573,573,573,1
|
|
20241007,110200,16088466,574,573,574,573,7000
|
|
20241007,110100,12072433,572,572,572,572,692
|
|
20241007,110000,11676609,573,573,573,573,0
|
|
20241007,105900,11676609,573,573,573,573,2
|
|
20241007,105800,11675463,573,573,573,573,2
|
|
20241007,105700,11674317,572,572,572,572,1
|
|
20241007,105600,11673745,572,572,572,572,1
|
|
20241007,105500,11673173,573,573,573,573,0
|
|
20241007,105400,11673173,573,573,573,573,6
|
|
20241007,105300,11669735,573,574,574,573,205
|
|
20241007,105200,11552264,574,574,574,574,430
|
|
20241007,105100,11305444,574,574,574,574,6
|
|
20241007,105000,11302000,574,574,574,574,4
|
|
20241007,104900,11299704,574,575,575,574,105
|
|
20241007,104800,11239419,575,575,575,575,0
|
|
20241007,104700,11239419,575,575,575,575,4
|
|
20241007,104600,11237119,574,574,574,574,261
|
|
20241007,104500,11087305,575,575,575,575,0
|
|
20241007,104400,11087305,575,575,575,575,0
|
|
20241007,104300,11087305,575,575,575,575,0
|
|
20241007,104200,11087305,575,575,575,575,12
|
|
20241007,104100,11080405,575,575,575,575,0
|
|
20241007,104000,11080405,575,575,575,575,0
|
|
20241007,103900,11080405,575,575,575,575,0
|
|
20241007,103800,11080405,575,575,575,575,5
|
|
20241007,103700,11077530,574,574,574,574,0
|
|
20241007,103600,11077530,574,574,574,574,0
|
|
20241007,103500,11077530,574,574,574,574,1
|
|
20241007,103400,11076956,575,575,575,575,0
|
|
20241007,103300,11076956,575,575,575,575,0
|
|
20241007,103200,11076956,575,575,575,575,0
|
|
20241007,103100,11076956,575,575,575,575,10
|
|
20241007,103000,11071206,575,575,575,575,1
|
|
20241007,102900,11070631,575,574,575,574,321
|
|
20241007,102800,10886356,575,575,575,575,1
|
|
20241007,102700,10885781,575,575,575,575,35
|
|
20241007,102600,10865656,575,575,575,575,0
|
|
20241007,102500,10865656,575,575,575,575,1
|
|
20241007,102400,10865081,575,575,575,575,0
|
|
20241007,102300,10865081,575,575,575,575,2224
|
|
20241007,102200,9586281,575,576,576,575,3000
|
|
20241007,102100,7861087,577,577,577,577,0
|
|
20241007,102000,7861087,577,577,577,577,0
|
|
20241007,101900,7861087,577,577,577,577,23
|
|
20241007,101800,7847816,578,578,578,578,0
|
|
20241007,101700,7847816,578,578,578,578,0
|
|
20241007,101600,7847816,578,578,578,578,0
|
|
20241007,101500,7847816,578,578,578,578,0
|
|
20241007,101400,7847816,578,578,578,578,15
|
|
20241007,101300,7839146,579,579,579,579,0
|
|
20241007,101200,7839146,579,579,579,579,0
|
|
20241007,101100,7839146,579,579,579,579,0
|
|
20241007,101000,7839146,579,579,579,579,0
|
|
20241007,100900,7839146,579,579,579,579,0
|
|
20241007,100800,7839146,579,579,579,579,5
|
|
20241007,100700,7836251,579,579,579,579,231
|
|
20241007,100600,7702502,580,580,580,580,1
|
|
20241007,100500,7701922,580,580,580,580,5
|
|
20241007,100400,7699022,580,580,580,580,0
|
|
20241007,100300,7699022,580,580,580,580,0
|
|
20241007,100200,7699022,580,580,580,580,202
|
|
20241007,100100,7581862,580,580,580,580,0
|
|
20241007,100000,7581862,580,580,580,580,0
|
|
20241007,095900,7581862,580,580,580,580,0
|
|
20241007,095800,7581862,580,580,580,580,0
|
|
20241007,095700,7581862,580,580,580,580,0
|
|
20241007,095600,7581862,580,580,580,580,3321
|
|
20241007,095500,5655682,581,581,581,581,0
|
|
20241007,095400,5655682,581,581,581,581,0
|
|
20241007,095300,5655682,581,581,581,581,0
|
|
20241007,095200,5655682,581,581,581,581,0
|
|
20241007,095100,5655682,581,581,581,581,0
|
|
20241007,095000,5655682,581,581,581,581,0
|
|
20241007,094900,5655682,581,581,581,581,1
|
|
20241007,094800,5655101,581,580,581,580,5308
|
|
20241007,094700,2571200,581,581,581,581,9
|
|
20241007,094600,2565971,581,581,581,581,0
|
|
20241007,094500,2565971,581,581,581,581,0
|
|
20241007,094400,2565971,581,581,581,581,1
|
|
20241007,094300,2565390,581,581,581,581,0
|
|
20241007,094200,2565390,581,581,581,581,0
|
|
20241007,094100,2565390,581,581,581,581,0
|
|
20241007,094000,2565390,581,581,581,581,2
|
|
20241007,093900,2564228,581,581,581,581,3
|
|
20241007,093800,2562485,581,581,581,581,2
|
|
20241007,093700,2561323,581,581,581,581,0
|
|
20241007,093600,2561323,581,581,581,581,0
|
|
20241007,093500,2561323,581,581,581,581,8
|
|
20241007,093400,2556675,581,581,581,581,0
|
|
20241007,093300,2556675,581,581,581,581,0
|
|
20241007,093200,2556675,581,581,581,581,30
|
|
20241007,093100,2539245,581,581,581,581,1
|
|
20241007,093000,2538664,580,580,580,580,1309
|
|
20241007,092900,1779444,579,579,579,579,0
|
|
20241007,092800,1779444,579,579,579,579,0
|
|
20241007,092700,1779444,579,579,579,579,0
|
|
20241007,092600,1779444,579,579,579,579,500
|
|
20241007,092500,1489944,580,580,580,580,55
|
|
20241007,092400,1458044,580,580,580,580,0
|
|
20241007,092300,1458044,580,580,580,580,0
|
|
20241007,092200,1458044,580,580,580,580,8
|
|
20241007,092100,1453404,581,581,581,581,0
|
|
20241007,092000,1453404,581,581,581,581,0
|
|
20241007,091900,1453404,581,581,581,581,0
|
|
20241007,091800,1453404,581,581,581,581,1
|
|
20241007,091700,1452823,581,581,581,581,1
|
|
20241007,091600,1452242,580,580,580,580,0
|
|
20241007,091500,1452242,580,580,580,580,0
|
|
20241007,091400,1452242,580,580,580,580,0
|
|
20241007,091300,1452242,580,581,581,580,3
|
|
20241007,091200,1450501,581,578,581,578,264
|
|
20241007,091100,1297597,578,574,578,572,273
|
|
20241007,091000,1141341,578,578,578,578,0
|
|
20241007,090900,1141341,578,578,578,578,0
|
|
20241007,090800,1141341,578,576,578,571,869
|
|
20241007,090700,644693,579,579,579,579,1
|
|
20241007,090600,644114,582,582,582,582,0
|
|
20241007,090500,644114,582,582,582,582,0
|
|
20241007,090400,644114,582,582,582,582,0
|
|
20241007,090300,644114,582,582,582,582,0
|
|
20241007,090200,644114,582,583,583,582,164
|
|
20241007,090100,548507,583,583,583,583,0
|
|
20241007,090000,548507,583,583,588,583,939
|