607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190400,339454300,667,667,667,667,8664
|
|
20241007,190300,339454300,667,667,667,667,0
|
|
20241007,190200,339454300,667,667,667,667,0
|
|
20241007,190100,339454300,667,667,667,667,0
|
|
20241007,190000,339454300,667,667,667,667,0
|
|
20241007,185900,339454300,667,667,667,667,0
|
|
20241007,185800,339454300,667,667,667,667,0
|
|
20241007,185700,339454300,667,667,667,667,0
|
|
20241007,185600,339454300,667,667,667,667,0
|
|
20241007,185500,339454300,667,667,667,667,0
|
|
20241007,185400,339454300,667,667,667,667,0
|
|
20241007,185300,339454300,667,667,667,667,0
|
|
20241007,185200,339454300,667,667,667,667,0
|
|
20241007,185100,339454300,667,667,667,667,0
|
|
20241007,185000,339454300,667,667,667,667,0
|
|
20241007,184900,339454300,667,667,667,667,0
|
|
20241007,184800,339454300,667,667,667,667,0
|
|
20241007,184700,339454300,667,667,667,667,0
|
|
20241007,184600,339454300,667,667,667,667,0
|
|
20241007,184500,339454300,667,667,667,667,0
|
|
20241007,184400,339454300,667,667,667,667,0
|
|
20241007,184300,339454300,667,667,667,667,0
|
|
20241007,184200,339454300,667,667,667,667,0
|
|
20241007,184100,339454300,667,667,667,667,0
|
|
20241007,184000,339454300,667,667,667,667,0
|
|
20241007,183900,339454300,667,667,667,667,0
|
|
20241007,183800,339454300,667,667,667,667,0
|
|
20241007,183700,339454300,667,667,667,667,0
|
|
20241007,183600,339454300,667,667,667,667,0
|
|
20241007,183500,339454300,667,667,667,667,0
|
|
20241007,183400,339454300,667,667,667,667,8664
|
|
20241007,183300,339454300,667,667,667,667,0
|
|
20241007,183200,339454300,667,667,667,667,0
|
|
20241007,183100,339454300,667,667,667,667,0
|
|
20241007,183000,339454300,667,667,667,667,0
|
|
20241007,182900,339454300,667,667,667,667,0
|
|
20241007,182800,339454300,667,667,667,667,0
|
|
20241007,182700,339454300,667,667,667,667,0
|
|
20241007,182600,339454300,667,667,667,667,0
|
|
20241007,182500,339454300,667,667,667,667,0
|
|
20241007,182400,339454300,667,667,667,667,0
|
|
20241007,182300,339454300,667,667,667,667,0
|
|
20241007,182200,339454300,667,667,667,667,0
|
|
20241007,182100,339454300,667,667,667,667,0
|
|
20241007,182000,339454300,667,667,667,667,0
|
|
20241007,181900,339454300,667,667,667,667,0
|
|
20241007,181800,339454300,667,667,667,667,0
|
|
20241007,181700,339454300,667,667,667,667,0
|
|
20241007,181600,339454300,667,667,667,667,0
|
|
20241007,181500,339454300,667,667,667,667,0
|
|
20241007,181400,339454300,667,667,667,667,0
|
|
20241007,181300,339454300,667,667,667,667,0
|
|
20241007,181200,339454300,667,667,667,667,0
|
|
20241007,181100,339454300,667,667,667,667,0
|
|
20241007,181000,339454300,667,667,667,667,0
|
|
20241007,180900,339454300,667,667,667,667,0
|
|
20241007,180800,339454300,667,667,667,667,0
|
|
20241007,180700,339454300,667,667,667,667,0
|
|
20241007,180600,339454300,667,667,667,667,0
|
|
20241007,180500,339454300,667,667,667,667,0
|
|
20241007,180400,339454300,667,667,667,667,8664
|
|
20241007,180300,339454300,667,667,667,667,0
|
|
20241007,180200,339454300,667,667,667,667,0
|
|
20241007,180100,339454300,667,667,667,667,0
|
|
20241007,180000,339454300,667,667,667,667,0
|
|
20241007,175900,339454300,667,667,667,667,0
|
|
20241007,175800,339454300,667,667,667,667,0
|
|
20241007,175700,339454300,667,667,667,667,0
|
|
20241007,175600,339454300,667,667,667,667,0
|
|
20241007,175500,339454300,667,667,667,667,0
|
|
20241007,175400,339454300,667,667,667,667,0
|
|
20241007,175300,339454300,667,667,667,667,0
|
|
20241007,175200,339454300,667,667,667,667,0
|
|
20241007,175100,339454300,667,667,667,667,0
|
|
20241007,175000,339454300,667,667,667,667,0
|
|
20241007,174900,339454300,667,667,667,667,0
|
|
20241007,174800,339454300,667,667,667,667,0
|
|
20241007,174700,339454300,667,667,667,667,0
|
|
20241007,174600,339454300,667,667,667,667,0
|
|
20241007,174500,339454300,667,667,667,667,0
|
|
20241007,174400,339454300,667,667,667,667,0
|
|
20241007,174300,339454300,667,667,667,667,0
|
|
20241007,174200,339454300,667,667,667,667,0
|
|
20241007,174100,339454300,667,667,667,667,0
|
|
20241007,174000,339454300,667,667,667,667,0
|
|
20241007,173900,339454300,667,667,667,667,0
|
|
20241007,173800,339454300,667,667,667,667,0
|
|
20241007,173700,339454300,667,667,667,667,0
|
|
20241007,173600,339454300,667,667,667,667,0
|
|
20241007,173500,339454300,667,667,667,667,0
|
|
20241007,173400,339454300,667,667,667,667,8664
|
|
20241007,173300,339454300,667,667,667,667,0
|
|
20241007,173200,339454300,667,667,667,667,0
|
|
20241007,173100,339454300,667,667,667,667,0
|
|
20241007,173000,339454300,667,667,667,667,0
|
|
20241007,172900,339454300,667,667,667,667,0
|
|
20241007,172800,339454300,667,667,667,667,0
|
|
20241007,172700,339454300,667,667,667,667,0
|
|
20241007,172600,339454300,667,667,667,667,0
|
|
20241007,172500,339454300,667,667,667,667,0
|
|
20241007,172400,339454300,667,667,667,667,0
|
|
20241007,172300,339454300,667,667,667,667,0
|
|
20241007,172200,339454300,667,667,667,667,0
|
|
20241007,172100,339454300,667,667,667,667,0
|
|
20241007,172000,339454300,667,667,667,667,0
|
|
20241007,171900,339454300,667,667,667,667,0
|
|
20241007,171800,339454300,667,667,667,667,0
|
|
20241007,171700,339454300,667,667,667,667,0
|
|
20241007,171600,339454300,667,667,667,667,0
|
|
20241007,171500,339454300,667,667,667,667,0
|
|
20241007,171400,339454300,667,667,667,667,0
|
|
20241007,171300,339454300,667,667,667,667,0
|
|
20241007,171200,339454300,667,667,667,667,0
|
|
20241007,171100,339454300,667,667,667,667,0
|
|
20241007,171000,339454300,667,667,667,667,0
|
|
20241007,170900,339454300,667,667,667,667,0
|
|
20241007,170800,339454300,667,667,667,667,0
|
|
20241007,170700,339454300,667,667,667,667,0
|
|
20241007,170600,339454300,667,667,667,667,0
|
|
20241007,170500,339454300,667,667,667,667,0
|
|
20241007,170400,339454300,667,667,667,667,8664
|
|
20241007,170300,339454300,667,667,667,667,0
|
|
20241007,170200,339454300,667,667,667,667,0
|
|
20241007,170100,339454300,667,667,667,667,0
|
|
20241007,170000,339454300,667,667,667,667,0
|
|
20241007,165900,339454300,667,667,667,667,0
|
|
20241007,165800,339454300,667,667,667,667,0
|
|
20241007,165700,339454300,667,667,667,667,0
|
|
20241007,165600,339454300,667,667,667,667,0
|
|
20241007,165500,339454300,667,667,667,667,0
|
|
20241007,165400,339454300,667,667,667,667,0
|
|
20241007,165300,339454300,667,667,667,667,0
|
|
20241007,165200,339454300,667,667,667,667,0
|
|
20241007,165100,339454300,667,667,667,667,0
|
|
20241007,165000,339454300,667,667,667,667,0
|
|
20241007,164900,339454300,667,667,667,667,0
|
|
20241007,164800,339454300,667,667,667,667,0
|
|
20241007,164700,339454300,667,667,667,667,0
|
|
20241007,164600,339454300,667,667,667,667,0
|
|
20241007,164500,339454300,667,667,667,667,0
|
|
20241007,164400,339454300,667,667,667,667,0
|
|
20241007,164300,339454300,667,667,667,667,0
|
|
20241007,164200,339454300,667,667,667,667,0
|
|
20241007,164100,339454300,667,667,667,667,0
|
|
20241007,164000,339454300,667,667,667,667,0
|
|
20241007,163900,339454300,667,667,667,667,0
|
|
20241007,163800,339454300,667,667,667,667,0
|
|
20241007,163700,339454300,667,667,667,667,0
|
|
20241007,163600,339454300,667,667,667,667,0
|
|
20241007,163500,339454300,667,667,667,667,0
|
|
20241007,163400,339454300,667,667,667,667,8664
|
|
20241007,163300,339454300,667,667,667,667,0
|
|
20241007,163200,339454300,667,667,667,667,0
|
|
20241007,163100,339454300,667,667,667,667,0
|
|
20241007,163000,339454300,667,667,667,667,0
|
|
20241007,162900,339454300,667,667,667,667,0
|
|
20241007,162800,339454300,667,667,667,667,0
|
|
20241007,162700,339454300,667,667,667,667,0
|
|
20241007,162600,339454300,667,667,667,667,0
|
|
20241007,162500,339454300,667,667,667,667,0
|
|
20241007,162400,339454300,667,667,667,667,0
|
|
20241007,162300,339454300,667,667,667,667,0
|
|
20241007,162200,339454300,667,667,667,667,0
|
|
20241007,162100,339454300,667,667,667,667,0
|
|
20241007,162000,339454300,667,667,667,667,0
|
|
20241007,161900,339454300,667,667,667,667,0
|
|
20241007,161800,339454300,667,667,667,667,0
|
|
20241007,161700,339454300,667,667,667,667,0
|
|
20241007,161600,339454300,667,667,667,667,0
|
|
20241007,161500,339454300,667,667,667,667,0
|
|
20241007,161400,339454300,667,667,667,667,0
|
|
20241007,161300,339454300,667,667,667,667,0
|
|
20241007,161200,339454300,667,667,667,667,0
|
|
20241007,161100,339454300,667,667,667,667,0
|
|
20241007,161000,339454300,667,667,667,667,0
|
|
20241007,160900,339454300,667,667,667,667,0
|
|
20241007,160800,339454300,667,667,667,667,0
|
|
20241007,160700,339454300,667,667,667,667,0
|
|
20241007,160600,339454300,667,667,667,667,0
|
|
20241007,160500,339454300,667,667,667,667,0
|
|
20241007,160400,339454300,667,667,667,667,8664
|
|
20241007,160300,339454300,667,667,667,667,0
|
|
20241007,160200,339454300,667,667,667,667,0
|
|
20241007,160100,339454300,667,667,667,667,0
|
|
20241007,160000,339454300,667,667,667,667,0
|
|
20241007,155900,339454300,667,667,667,667,0
|
|
20241007,155800,339454300,667,667,667,667,0
|
|
20241007,155700,339454300,667,667,667,667,0
|
|
20241007,155600,339454300,667,667,667,667,0
|
|
20241007,155500,339454300,667,667,667,667,0
|
|
20241007,155400,339454300,667,667,667,667,0
|
|
20241007,155300,339454300,667,667,667,667,0
|
|
20241007,155200,339454300,667,667,667,667,0
|
|
20241007,155100,339454300,667,667,667,667,0
|
|
20241007,155000,339454300,667,667,667,667,0
|
|
20241007,154900,339454300,667,667,667,667,0
|
|
20241007,154800,339454300,667,667,667,667,0
|
|
20241007,154700,339454300,667,667,667,667,0
|
|
20241007,154600,339454300,667,667,667,667,0
|
|
20241007,154500,339454300,667,667,667,667,0
|
|
20241007,154400,339454300,667,667,667,667,0
|
|
20241007,154300,339454300,667,667,667,667,0
|
|
20241007,154200,339454300,667,667,667,667,0
|
|
20241007,154100,339454300,667,667,667,667,0
|
|
20241007,154000,339454300,667,667,667,667,0
|
|
20241007,153900,339454300,667,667,667,667,0
|
|
20241007,153800,339454300,667,667,667,667,0
|
|
20241007,153700,339454300,667,667,667,667,0
|
|
20241007,153600,339454300,667,667,667,667,0
|
|
20241007,153500,339454300,667,667,667,667,0
|
|
20241007,153400,339454300,667,667,667,667,8664
|
|
20241007,153300,339454300,667,667,667,667,0
|
|
20241007,153200,339454300,667,667,667,667,0
|
|
20241007,153100,339454300,667,667,667,667,0
|
|
20241007,153000,339454300,667,667,667,667,8664
|
|
20241007,152900,333675412,671,671,671,671,0
|
|
20241007,152800,333675412,671,671,671,671,0
|
|
20241007,152700,333675412,671,671,671,671,0
|
|
20241007,152600,333675412,671,671,671,671,0
|
|
20241007,152500,333675412,671,671,671,671,0
|
|
20241007,152400,333675412,671,671,671,671,0
|
|
20241007,152300,333675412,671,671,671,671,0
|
|
20241007,152200,333675412,671,671,671,671,0
|
|
20241007,152100,333675412,671,671,671,671,0
|
|
20241007,152000,333675412,671,671,671,671,0
|
|
20241007,151900,333675412,671,671,671,671,1
|
|
20241007,151800,333674741,666,666,666,666,0
|
|
20241007,151700,333674741,666,666,666,666,0
|
|
20241007,151600,333674741,666,666,666,666,0
|
|
20241007,151500,333674741,666,666,666,666,0
|
|
20241007,151400,333674741,666,666,666,666,0
|
|
20241007,151300,333674741,666,671,671,665,2002
|
|
20241007,151200,332331410,665,671,671,661,46437
|
|
20241007,151100,301562903,669,669,669,669,0
|
|
20241007,151000,301562903,669,669,673,669,6
|
|
20241007,150900,301558885,668,668,669,668,1502
|
|
20241007,150800,300555539,667,668,668,667,2
|
|
20241007,150700,300554204,675,675,675,666,5114
|
|
20241007,150600,297102280,675,676,676,675,1816
|
|
20241007,150500,295876279,676,685,685,676,241
|
|
20241007,150400,295711572,676,678,690,674,42904
|
|
20241007,150300,266258254,678,677,678,677,3641
|
|
20241007,150200,263792855,677,667,677,667,4230
|
|
20241007,150100,260931865,668,669,669,667,94
|
|
20241007,150000,260869072,669,667,670,666,2337
|
|
20241007,145900,259303439,667,666,667,666,22
|
|
20241007,145800,259288776,667,665,667,664,1210
|
|
20241007,145700,258485140,667,667,667,667,251
|
|
20241007,145600,258317723,667,667,667,667,1180
|
|
20241007,145500,257530663,667,667,667,665,1064
|
|
20241007,145400,256820977,667,668,669,667,530
|
|
20241007,145300,256467461,670,670,670,670,151
|
|
20241007,145200,256366291,670,670,670,670,405
|
|
20241007,145100,256094941,671,671,671,671,276
|
|
20241007,145000,255909745,671,672,672,671,331
|
|
20241007,144900,255687614,671,672,672,671,1313
|
|
20241007,144800,254805280,672,669,672,669,50
|
|
20241007,144700,254771765,669,670,670,669,273
|
|
20241007,144600,254588870,677,677,678,676,12
|
|
20241007,144500,254580738,678,676,678,667,51
|
|
20241007,144400,254546269,667,666,677,664,24856
|
|
20241007,144300,237862866,665,668,669,665,269
|
|
20241007,144200,237682932,668,666,668,666,1352
|
|
20241007,144100,236781111,667,667,667,667,9
|
|
20241007,144000,236775108,667,667,667,666,851
|
|
20241007,143900,236207506,667,664,667,664,120
|
|
20241007,143800,236127577,664,663,664,663,15
|
|
20241007,143700,236117618,663,663,663,662,476
|
|
20241007,143600,235802500,663,663,663,662,7
|
|
20241007,143500,235797860,663,663,663,663,4
|
|
20241007,143400,235795208,662,662,662,662,0
|
|
20241007,143300,235795208,662,662,662,662,1
|
|
20241007,143200,235794546,662,662,662,662,0
|
|
20241007,143100,235794546,662,667,667,662,2
|
|
20241007,143000,235793217,664,664,664,664,0
|
|
20241007,142900,235793217,664,662,664,662,4952
|
|
20241007,142800,232514653,664,664,664,664,0
|
|
20241007,142700,232514653,664,664,664,664,20
|
|
20241007,142600,232501373,665,665,665,665,1717
|
|
20241007,142500,231359568,667,667,667,667,0
|
|
20241007,142400,231359568,667,667,667,667,0
|
|
20241007,142300,231359568,667,667,667,667,308
|
|
20241007,142200,231154132,669,669,669,669,0
|
|
20241007,142100,231154132,669,669,669,669,0
|
|
20241007,142000,231154132,669,669,669,669,0
|
|
20241007,141900,231154132,669,669,669,669,0
|
|
20241007,141800,231154132,669,669,669,669,300
|
|
20241007,141700,230953432,669,669,669,669,1
|
|
20241007,141600,230952763,663,663,663,663,1
|
|
20241007,141500,230952100,667,667,667,667,1
|
|
20241007,141400,230951433,669,667,669,667,2562
|
|
20241007,141300,229240311,662,663,663,662,381
|
|
20241007,141200,228987709,662,664,664,662,32000
|
|
20241007,141100,207802614,668,662,669,662,31427
|
|
20241007,141000,186901816,662,662,662,662,4159
|
|
20241007,140900,184148558,662,662,662,662,3864
|
|
20241007,140800,181590590,662,662,662,662,2903
|
|
20241007,140700,179668804,662,662,662,662,0
|
|
20241007,140600,179668804,662,662,662,662,1
|
|
20241007,140500,179668142,662,654,662,654,3
|
|
20241007,140400,179666165,651,651,651,651,0
|
|
20241007,140300,179666165,651,659,659,651,6000
|
|
20241007,140200,175741180,663,663,663,663,0
|
|
20241007,140100,175741180,663,663,663,663,0
|
|
20241007,140000,175741180,663,659,663,659,2
|
|
20241007,135900,175739858,660,660,660,660,40
|
|
20241007,135800,175713458,659,659,659,659,5
|
|
20241007,135700,175710163,659,659,659,659,338
|
|
20241007,135600,175487421,659,659,659,659,29
|
|
20241007,135500,175468310,661,661,661,661,1
|
|
20241007,135400,175467649,661,661,661,661,0
|
|
20241007,135300,175467649,661,661,661,661,1
|
|
20241007,135200,175466988,662,661,662,661,3316
|
|
20241007,135100,173271800,661,661,661,661,577
|
|
20241007,135000,172890403,661,661,661,661,0
|
|
20241007,134900,172890403,661,661,661,661,0
|
|
20241007,134800,172890403,661,661,661,661,0
|
|
20241007,134700,172890403,661,661,661,661,0
|
|
20241007,134600,172890403,661,661,661,661,1
|
|
20241007,134500,172889742,661,661,661,661,0
|
|
20241007,134400,172889742,661,660,661,660,2
|
|
20241007,134300,172888421,659,658,659,658,2
|
|
20241007,134200,172887104,661,661,661,661,0
|
|
20241007,134100,172887104,661,661,661,661,1
|
|
20241007,134000,172886443,658,658,658,658,0
|
|
20241007,133900,172886443,658,658,658,658,0
|
|
20241007,133800,172886443,658,658,658,658,1
|
|
20241007,133700,172885785,658,658,658,658,0
|
|
20241007,133600,172885785,658,658,658,658,0
|
|
20241007,133500,172885785,658,658,658,658,0
|
|
20241007,133400,172885785,658,658,658,658,83
|
|
20241007,133300,172831171,661,661,661,661,0
|
|
20241007,133200,172831171,661,661,661,661,5
|
|
20241007,133100,172827866,661,661,661,661,0
|
|
20241007,133000,172827866,661,661,661,661,0
|
|
20241007,132900,172827866,661,661,661,658,3
|
|
20241007,132800,172825886,661,661,661,661,0
|
|
20241007,132700,172825886,661,660,661,660,604
|
|
20241007,132600,172426790,658,658,658,658,1
|
|
20241007,132500,172426132,660,660,660,658,1849
|
|
20241007,132400,171208792,659,660,660,659,12
|
|
20241007,132300,171200882,660,660,660,660,0
|
|
20241007,132200,171200882,660,660,660,660,1
|
|
20241007,132100,171200222,659,659,659,659,0
|
|
20241007,132000,171200222,659,659,659,659,0
|
|
20241007,131900,171200222,659,659,659,659,158
|
|
20241007,131800,171096100,659,659,659,659,0
|
|
20241007,131700,171096100,659,659,659,659,0
|
|
20241007,131600,171096100,659,659,659,659,0
|
|
20241007,131500,171096100,659,658,659,658,2101
|
|
20241007,131400,169712642,655,655,655,655,0
|
|
20241007,131300,169712642,655,655,655,655,0
|
|
20241007,131200,169712642,655,655,655,655,42
|
|
20241007,131100,169685132,657,657,657,657,0
|
|
20241007,131000,169685132,657,657,657,657,0
|
|
20241007,130900,169685132,657,657,657,657,0
|
|
20241007,130800,169685132,657,657,657,657,0
|
|
20241007,130700,169685132,657,657,657,657,1101
|
|
20241007,130600,168961775,654,654,654,654,0
|
|
20241007,130500,168961775,654,654,654,654,0
|
|
20241007,130400,168961775,654,654,654,654,1050
|
|
20241007,130300,168275075,654,654,654,654,0
|
|
20241007,130200,168275075,654,654,654,654,0
|
|
20241007,130100,168275075,654,654,654,654,0
|
|
20241007,130000,168275075,654,654,654,654,98
|
|
20241007,125900,168210983,657,657,657,657,0
|
|
20241007,125800,168210983,657,657,657,657,0
|
|
20241007,125700,168210983,657,657,657,657,0
|
|
20241007,125600,168210983,657,657,657,657,0
|
|
20241007,125500,168210983,657,657,657,657,0
|
|
20241007,125400,168210983,657,657,657,657,0
|
|
20241007,125300,168210983,657,657,657,657,0
|
|
20241007,125200,168210983,657,657,657,657,0
|
|
20241007,125100,168210983,657,657,657,657,0
|
|
20241007,125000,168210983,657,657,657,657,0
|
|
20241007,124900,168210983,657,657,657,657,1
|
|
20241007,124800,168210326,657,657,657,657,0
|
|
20241007,124700,168210326,657,657,657,657,2574
|
|
20241007,124600,166519208,657,657,657,657,0
|
|
20241007,124500,166519208,657,657,657,657,0
|
|
20241007,124400,166519208,657,657,657,657,1
|
|
20241007,124300,166518551,652,652,652,652,0
|
|
20241007,124200,166518551,652,652,652,652,20
|
|
20241007,124100,166505511,657,657,657,657,0
|
|
20241007,124000,166505511,657,657,657,657,0
|
|
20241007,123900,166505511,657,657,657,657,0
|
|
20241007,123800,166505511,657,657,657,657,0
|
|
20241007,123700,166505511,657,657,657,657,0
|
|
20241007,123600,166505511,657,657,657,657,0
|
|
20241007,123500,166505511,657,657,657,657,0
|
|
20241007,123400,166505511,657,657,657,657,0
|
|
20241007,123300,166505511,657,657,657,657,1
|
|
20241007,123200,166504854,657,657,657,657,0
|
|
20241007,123100,166504854,657,657,657,657,0
|
|
20241007,123000,166504854,657,657,657,657,0
|
|
20241007,122900,166504854,657,657,657,657,0
|
|
20241007,122800,166504854,657,657,657,657,0
|
|
20241007,122700,166504854,657,657,657,657,0
|
|
20241007,122600,166504854,657,657,657,657,32
|
|
20241007,122500,166483830,657,657,657,657,3
|
|
20241007,122400,166481859,657,657,657,657,0
|
|
20241007,122300,166481859,657,657,657,657,0
|
|
20241007,122200,166481859,657,657,657,657,0
|
|
20241007,122100,166481859,657,657,657,657,0
|
|
20241007,122000,166481859,657,657,657,657,9
|
|
20241007,121900,166475946,657,657,657,657,0
|
|
20241007,121800,166475946,657,657,657,657,0
|
|
20241007,121700,166475946,657,657,657,657,0
|
|
20241007,121600,166475946,657,657,657,657,0
|
|
20241007,121500,166475946,657,657,657,657,0
|
|
20241007,121400,166475946,657,657,657,657,0
|
|
20241007,121300,166475946,657,657,657,657,0
|
|
20241007,121200,166475946,657,657,657,657,0
|
|
20241007,121100,166475946,657,657,657,657,0
|
|
20241007,121000,166475946,657,657,657,657,0
|
|
20241007,120900,166475946,657,657,657,657,29
|
|
20241007,120800,166456893,657,657,657,657,0
|
|
20241007,120700,166456893,657,656,657,656,46
|
|
20241007,120600,166426716,651,651,651,651,0
|
|
20241007,120500,166426716,651,651,651,651,146
|
|
20241007,120400,166331670,657,657,657,657,0
|
|
20241007,120300,166331670,657,657,657,657,0
|
|
20241007,120200,166331670,657,657,657,657,500
|
|
20241007,120100,166003170,658,658,658,658,0
|
|
20241007,120000,166003170,658,658,658,658,0
|
|
20241007,115900,166003170,658,658,658,658,0
|
|
20241007,115800,166003170,658,658,658,658,0
|
|
20241007,115700,166003170,658,658,658,658,0
|
|
20241007,115600,166003170,658,658,658,658,0
|
|
20241007,115500,166003170,658,658,658,658,0
|
|
20241007,115400,166003170,658,658,658,658,0
|
|
20241007,115300,166003170,658,658,658,658,1
|
|
20241007,115200,166002512,658,658,658,658,0
|
|
20241007,115100,166002512,658,657,658,657,63
|
|
20241007,115000,165961067,657,657,657,657,1
|
|
20241007,114900,165960410,649,649,649,649,0
|
|
20241007,114800,165960410,649,649,649,649,0
|
|
20241007,114700,165960410,649,649,649,649,0
|
|
20241007,114600,165960410,649,652,652,649,500
|
|
20241007,114500,165635476,652,652,652,652,0
|
|
20241007,114400,165635476,652,652,652,652,11
|
|
20241007,114300,165628304,653,653,653,653,5
|
|
20241007,114200,165625039,653,653,653,653,10
|
|
20241007,114100,165618509,652,652,652,652,2
|
|
20241007,114000,165617205,655,655,655,655,0
|
|
20241007,113900,165617205,655,655,655,655,0
|
|
20241007,113800,165617205,655,655,655,655,0
|
|
20241007,113700,165617205,655,655,655,655,0
|
|
20241007,113600,165617205,655,655,655,655,44
|
|
20241007,113500,165588385,653,653,653,653,4162
|
|
20241007,113400,162870599,657,657,657,657,0
|
|
20241007,113300,162870599,657,657,657,657,0
|
|
20241007,113200,162870599,657,657,657,657,1
|
|
20241007,113100,162869942,657,657,657,657,1
|
|
20241007,113000,162869285,658,658,658,658,0
|
|
20241007,112900,162869285,658,658,658,658,0
|
|
20241007,112800,162869285,658,658,658,658,10
|
|
20241007,112700,162862705,658,658,658,658,0
|
|
20241007,112600,162862705,658,658,658,658,2
|
|
20241007,112500,162861389,657,656,657,656,1190
|
|
20241007,112400,162080271,656,656,656,656,1
|
|
20241007,112300,162079615,653,655,655,653,1510
|
|
20241007,112200,161092585,656,656,656,656,0
|
|
20241007,112100,161092585,656,656,656,656,0
|
|
20241007,112000,161092585,656,656,656,656,0
|
|
20241007,111900,161092585,656,656,656,656,0
|
|
20241007,111800,161092585,656,656,656,656,2
|
|
20241007,111700,161091273,656,656,656,656,0
|
|
20241007,111600,161091273,656,656,656,656,0
|
|
20241007,111500,161091273,656,656,656,656,12
|
|
20241007,111400,161083401,656,656,656,656,0
|
|
20241007,111300,161083401,656,656,656,656,0
|
|
20241007,111200,161083401,656,656,656,656,100
|
|
20241007,111100,161017801,656,656,656,656,0
|
|
20241007,111000,161017801,656,655,656,655,2
|
|
20241007,110900,161016490,649,649,649,649,0
|
|
20241007,110800,161016490,649,649,649,649,0
|
|
20241007,110700,161016490,649,654,654,646,3001
|
|
20241007,110600,159061973,656,656,656,656,0
|
|
20241007,110500,159061973,656,656,656,656,200
|
|
20241007,110400,158930773,656,656,656,656,92
|
|
20241007,110300,158870421,656,656,656,656,0
|
|
20241007,110200,158870421,656,655,656,655,77
|
|
20241007,110100,158819956,655,655,655,655,0
|
|
20241007,110000,158819956,655,655,655,655,0
|
|
20241007,105900,158819956,655,655,655,655,1
|
|
20241007,105800,158819301,654,654,654,654,0
|
|
20241007,105700,158819301,654,654,654,654,300
|
|
20241007,105600,158623101,654,654,654,654,0
|
|
20241007,105500,158623101,654,654,654,654,1
|
|
20241007,105400,158622447,655,655,655,655,0
|
|
20241007,105300,158622447,655,655,655,655,0
|
|
20241007,105200,158622447,655,655,655,655,178
|
|
20241007,105100,158505857,655,655,655,655,0
|
|
20241007,105000,158505857,655,655,655,655,0
|
|
20241007,104900,158505857,655,655,655,655,0
|
|
20241007,104800,158505857,655,655,655,655,169
|
|
20241007,104700,158395162,657,657,657,657,3900
|
|
20241007,104600,155832862,658,658,658,658,0
|
|
20241007,104500,155832862,658,658,658,658,362
|
|
20241007,104400,155594666,655,655,655,655,0
|
|
20241007,104300,155594666,655,657,657,655,1500
|
|
20241007,104200,154610548,658,658,658,658,50
|
|
20241007,104100,154577648,658,658,658,658,50
|
|
20241007,104000,154544748,658,658,658,658,2
|
|
20241007,103900,154543432,659,659,659,659,0
|
|
20241007,103800,154543432,659,659,659,659,0
|
|
20241007,103700,154543432,659,659,659,659,0
|
|
20241007,103600,154543432,659,659,659,658,291
|
|
20241007,103500,154351763,659,659,659,659,0
|
|
20241007,103400,154351763,659,659,659,659,0
|
|
20241007,103300,154351763,659,659,659,659,0
|
|
20241007,103200,154351763,659,659,659,659,1
|
|
20241007,103100,154351104,659,659,659,659,11
|
|
20241007,103000,154343855,658,658,658,658,58
|
|
20241007,102900,154305691,656,656,656,656,24
|
|
20241007,102800,154289947,659,659,659,659,18
|
|
20241007,102700,154278085,659,654,659,654,3001
|
|
20241007,102600,152302983,655,655,655,655,0
|
|
20241007,102500,152302983,655,655,655,655,0
|
|
20241007,102400,152302983,655,655,655,655,0
|
|
20241007,102300,152302983,655,655,655,655,2
|
|
20241007,102200,152301673,655,655,655,655,4
|
|
20241007,102100,152299053,655,655,655,655,0
|
|
20241007,102000,152299053,655,650,655,650,4
|
|
20241007,101900,152296448,657,657,657,657,1
|
|
20241007,101800,152295791,649,649,649,649,0
|
|
20241007,101700,152295791,649,649,649,649,0
|
|
20241007,101600,152295791,649,650,650,648,9
|
|
20241007,101500,152289947,650,653,658,650,1004
|
|
20241007,101400,151634336,658,658,658,658,11
|
|
20241007,101300,151627098,658,658,658,658,0
|
|
20241007,101200,151627098,658,658,659,658,506
|
|
20241007,101100,151294148,658,658,658,658,14
|
|
20241007,101000,151284936,658,658,658,658,31
|
|
20241007,100900,151264538,658,658,658,658,1
|
|
20241007,100800,151263880,655,658,658,655,11
|
|
20241007,100700,151256645,658,658,658,658,0
|
|
20241007,100600,151256645,658,658,658,658,4
|
|
20241007,100500,151254013,655,655,655,655,5741
|
|
20241007,100400,147493658,658,658,658,655,302
|
|
20241007,100300,147295842,653,653,653,653,10
|
|
20241007,100200,147289312,653,654,654,653,378
|
|
20241007,100100,147042101,659,655,659,655,345
|
|
20241007,100000,146815962,664,664,664,663,9
|
|
20241007,095900,146809988,654,653,654,644,16701
|
|
20241007,095800,135944991,654,669,669,654,46295
|
|
20241007,095700,105348500,669,669,669,669,16
|
|
20241007,095600,105337796,669,669,669,669,4
|
|
20241007,095500,105335120,669,670,670,669,8746
|
|
20241007,095400,99479020,669,668,670,668,5033
|
|
20241007,095300,96113966,668,667,668,667,156
|
|
20241007,095200,96009908,668,668,668,668,4
|
|
20241007,095100,96007236,668,668,668,668,4
|
|
20241007,095000,96004564,668,668,668,668,17
|
|
20241007,094900,95993208,668,668,668,668,2008
|
|
20241007,094800,94651864,668,668,668,667,1167
|
|
20241007,094700,93873471,668,665,668,665,4763
|
|
20241007,094600,90705308,665,665,665,659,2123
|
|
20241007,094500,89304794,664,666,666,664,52
|
|
20241007,094400,89270262,667,667,667,667,8
|
|
20241007,094300,89264926,667,661,667,661,1104
|
|
20241007,094200,88535158,667,669,669,663,205
|
|
20241007,094100,88399147,663,669,670,663,1530
|
|
20241007,094000,87375709,670,670,670,656,82
|
|
20241007,093900,87320985,671,671,671,664,1633
|
|
20241007,093800,86235042,671,671,671,663,5785
|
|
20241007,093700,82359194,671,661,671,661,4247
|
|
20241007,093600,79549332,660,653,660,653,6786
|
|
20241007,093500,75081066,659,659,659,659,32
|
|
20241007,093400,75059978,660,662,665,660,3982
|
|
20241007,093300,72426570,667,667,667,664,1111
|
|
20241007,093200,71685803,668,670,670,664,562
|
|
20241007,093100,71312433,670,667,670,667,2110
|
|
20241007,093000,69901322,667,665,667,664,497
|
|
20241007,092900,69571282,664,664,669,664,3918
|
|
20241007,092800,66968494,664,659,665,659,7227
|
|
20241007,092700,62170710,659,658,659,658,545
|
|
20241007,092600,61812059,658,655,659,651,1102
|
|
20241007,092500,61092542,655,655,655,655,95
|
|
20241007,092400,61030317,655,658,658,655,3080
|
|
20241007,092300,59003769,657,656,666,656,8277
|
|
20241007,092200,53506993,659,640,667,640,61616
|
|
20241007,092100,12723737,640,640,640,640,100
|
|
20241007,092000,12659737,641,641,641,641,0
|
|
20241007,091900,12659737,641,641,641,641,0
|
|
20241007,091800,12659737,641,641,641,641,0
|
|
20241007,091700,12659737,641,642,642,641,4425
|
|
20241007,091600,9818889,642,643,643,642,3416
|
|
20241007,091500,7625600,643,643,643,643,204
|
|
20241007,091400,7494428,642,642,642,642,909
|
|
20241007,091300,6910850,642,642,642,642,2
|
|
20241007,091200,6909566,642,642,642,642,21
|
|
20241007,091100,6896084,639,639,639,639,0
|
|
20241007,091000,6896084,639,638,639,638,2067
|
|
20241007,090900,5577301,638,638,638,638,1603
|
|
20241007,090800,4554587,638,638,638,637,2279
|
|
20241007,090700,3102862,633,638,638,633,130
|
|
20241007,090600,3020567,634,634,634,634,0
|
|
20241007,090500,3020567,634,634,634,634,345
|
|
20241007,090400,2801837,638,638,638,638,0
|
|
20241007,090300,2801837,638,633,638,633,101
|
|
20241007,090200,2737899,631,636,636,631,1593
|
|
20241007,090100,1729712,637,638,638,637,400
|
|
20241007,090000,1474812,639,639,639,639,583
|