693 lines
30 KiB
CSV
693 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,203000,517412429,615,615,615,615,4622
|
|
20241007,202900,517412429,615,615,615,615,0
|
|
20241007,202800,517412429,615,615,615,615,0
|
|
20241007,202700,517412429,615,615,615,615,0
|
|
20241007,202600,517412429,615,615,615,615,0
|
|
20241007,202500,517412429,615,615,615,615,0
|
|
20241007,202400,517412429,615,615,615,615,0
|
|
20241007,202300,517412429,615,615,615,615,0
|
|
20241007,202200,517412429,615,615,615,615,0
|
|
20241007,202100,517412429,615,615,615,615,0
|
|
20241007,202000,517412429,615,615,615,615,0
|
|
20241007,201900,517412429,615,615,615,615,0
|
|
20241007,201800,517412429,615,615,615,615,0
|
|
20241007,201700,517412429,615,615,615,615,0
|
|
20241007,201600,517412429,615,615,615,615,0
|
|
20241007,201500,517412429,615,615,615,615,0
|
|
20241007,201400,517412429,615,615,615,615,0
|
|
20241007,201300,517412429,615,615,615,615,0
|
|
20241007,201200,517412429,615,615,615,615,0
|
|
20241007,201100,517412429,615,615,615,615,0
|
|
20241007,201000,517412429,615,615,615,615,0
|
|
20241007,200900,517412429,615,615,615,615,0
|
|
20241007,200800,517412429,615,615,615,615,0
|
|
20241007,200700,517412429,615,615,615,615,0
|
|
20241007,200600,517412429,615,615,615,615,0
|
|
20241007,200500,517412429,615,615,615,615,0
|
|
20241007,200400,517412429,615,615,615,615,0
|
|
20241007,200300,517412429,615,615,615,615,0
|
|
20241007,200200,517412429,615,615,615,615,0
|
|
20241007,200100,517412429,615,615,615,615,0
|
|
20241007,200000,517412429,615,615,615,615,4622
|
|
20241007,195900,517412429,615,615,615,615,0
|
|
20241007,195800,517412429,615,615,615,615,0
|
|
20241007,195700,517412429,615,615,615,615,0
|
|
20241007,195600,517412429,615,615,615,615,0
|
|
20241007,195500,517412429,615,615,615,615,0
|
|
20241007,195400,517412429,615,615,615,615,0
|
|
20241007,195300,517412429,615,615,615,615,0
|
|
20241007,195200,517412429,615,615,615,615,0
|
|
20241007,195100,517412429,615,615,615,615,0
|
|
20241007,195000,517412429,615,615,615,615,0
|
|
20241007,194900,517412429,615,615,615,615,0
|
|
20241007,194800,517412429,615,615,615,615,0
|
|
20241007,194700,517412429,615,615,615,615,0
|
|
20241007,194600,517412429,615,615,615,615,0
|
|
20241007,194500,517412429,615,615,615,615,0
|
|
20241007,194400,517412429,615,615,615,615,0
|
|
20241007,194300,517412429,615,615,615,615,0
|
|
20241007,194200,517412429,615,615,615,615,0
|
|
20241007,194100,517412429,615,615,615,615,0
|
|
20241007,194000,517412429,615,615,615,615,0
|
|
20241007,193900,517412429,615,615,615,615,0
|
|
20241007,193800,517412429,615,615,615,615,0
|
|
20241007,193700,517412429,615,615,615,615,0
|
|
20241007,193600,517412429,615,615,615,615,0
|
|
20241007,193500,517412429,615,615,615,615,0
|
|
20241007,193400,517412429,615,615,615,615,0
|
|
20241007,193300,517412429,615,615,615,615,0
|
|
20241007,193200,517412429,615,615,615,615,0
|
|
20241007,193100,517412429,615,615,615,615,0
|
|
20241007,193000,517412429,615,615,615,615,4622
|
|
20241007,192900,517412429,615,615,615,615,0
|
|
20241007,192800,517412429,615,615,615,615,0
|
|
20241007,192700,517412429,615,615,615,615,0
|
|
20241007,192600,517412429,615,615,615,615,0
|
|
20241007,192500,517412429,615,615,615,615,0
|
|
20241007,192400,517412429,615,615,615,615,0
|
|
20241007,192300,517412429,615,615,615,615,0
|
|
20241007,192200,517412429,615,615,615,615,0
|
|
20241007,192100,517412429,615,615,615,615,0
|
|
20241007,192000,517412429,615,615,615,615,0
|
|
20241007,191900,517412429,615,615,615,615,0
|
|
20241007,191800,517412429,615,615,615,615,0
|
|
20241007,191700,517412429,615,615,615,615,0
|
|
20241007,191600,517412429,615,615,615,615,0
|
|
20241007,191500,517412429,615,615,615,615,0
|
|
20241007,191400,517412429,615,615,615,615,0
|
|
20241007,191300,517412429,615,615,615,615,0
|
|
20241007,191200,517412429,615,615,615,615,0
|
|
20241007,191100,517412429,615,615,615,615,0
|
|
20241007,191000,517412429,615,615,615,615,0
|
|
20241007,190900,517412429,615,615,615,615,0
|
|
20241007,190800,517412429,615,615,615,615,0
|
|
20241007,190700,517412429,615,615,615,615,0
|
|
20241007,190600,517412429,615,615,615,615,0
|
|
20241007,190500,517412429,615,615,615,615,0
|
|
20241007,190400,517412429,615,615,615,615,0
|
|
20241007,190300,517412429,615,615,615,615,0
|
|
20241007,190200,517412429,615,615,615,615,0
|
|
20241007,190100,517412429,615,615,615,615,0
|
|
20241007,190000,517412429,615,615,615,615,4622
|
|
20241007,185900,517412429,615,615,615,615,0
|
|
20241007,185800,517412429,615,615,615,615,0
|
|
20241007,185700,517412429,615,615,615,615,0
|
|
20241007,185600,517412429,615,615,615,615,0
|
|
20241007,185500,517412429,615,615,615,615,0
|
|
20241007,185400,517412429,615,615,615,615,0
|
|
20241007,185300,517412429,615,615,615,615,0
|
|
20241007,185200,517412429,615,615,615,615,0
|
|
20241007,185100,517412429,615,615,615,615,0
|
|
20241007,185000,517412429,615,615,615,615,0
|
|
20241007,184900,517412429,615,615,615,615,0
|
|
20241007,184800,517412429,615,615,615,615,0
|
|
20241007,184700,517412429,615,615,615,615,0
|
|
20241007,184600,517412429,615,615,615,615,0
|
|
20241007,184500,517412429,615,615,615,615,0
|
|
20241007,184400,517412429,615,615,615,615,0
|
|
20241007,184300,517412429,615,615,615,615,0
|
|
20241007,184200,517412429,615,615,615,615,0
|
|
20241007,184100,517412429,615,615,615,615,0
|
|
20241007,184000,517412429,615,615,615,615,0
|
|
20241007,183900,517412429,615,615,615,615,0
|
|
20241007,183800,517412429,615,615,615,615,0
|
|
20241007,183700,517412429,615,615,615,615,0
|
|
20241007,183600,517412429,615,615,615,615,0
|
|
20241007,183500,517412429,615,615,615,615,0
|
|
20241007,183400,517412429,615,615,615,615,0
|
|
20241007,183300,517412429,615,615,615,615,0
|
|
20241007,183200,517412429,615,615,615,615,0
|
|
20241007,183100,517412429,615,615,615,615,0
|
|
20241007,183000,517412429,615,615,615,615,4622
|
|
20241007,182900,517412429,615,615,615,615,0
|
|
20241007,182800,517412429,615,615,615,615,0
|
|
20241007,182700,517412429,615,615,615,615,0
|
|
20241007,182600,517412429,615,615,615,615,0
|
|
20241007,182500,517412429,615,615,615,615,0
|
|
20241007,182400,517412429,615,615,615,615,0
|
|
20241007,182300,517412429,615,615,615,615,0
|
|
20241007,182200,517412429,615,615,615,615,0
|
|
20241007,182100,517412429,615,615,615,615,0
|
|
20241007,182000,517412429,615,615,615,615,0
|
|
20241007,181900,517412429,615,615,615,615,0
|
|
20241007,181800,517412429,615,615,615,615,0
|
|
20241007,181700,517412429,615,615,615,615,0
|
|
20241007,181600,517412429,615,615,615,615,0
|
|
20241007,181500,517412429,615,615,615,615,0
|
|
20241007,181400,517412429,615,615,615,615,0
|
|
20241007,181300,517412429,615,615,615,615,0
|
|
20241007,181200,517412429,615,615,615,615,0
|
|
20241007,181100,517412429,615,615,615,615,0
|
|
20241007,181000,517412429,615,615,615,615,0
|
|
20241007,180900,517412429,615,615,615,615,0
|
|
20241007,180800,517412429,615,615,615,615,0
|
|
20241007,180700,517412429,615,615,615,615,0
|
|
20241007,180600,517412429,615,615,615,615,0
|
|
20241007,180500,517412429,615,615,615,615,0
|
|
20241007,180400,517412429,615,615,615,615,0
|
|
20241007,180300,517412429,615,615,615,615,0
|
|
20241007,180200,517412429,615,615,615,615,0
|
|
20241007,180100,517412429,615,615,615,615,0
|
|
20241007,180000,517412429,615,615,615,615,4622
|
|
20241007,175900,517412429,615,615,615,615,0
|
|
20241007,175800,517412429,615,615,615,615,0
|
|
20241007,175700,517412429,615,615,615,615,0
|
|
20241007,175600,517412429,615,615,615,615,0
|
|
20241007,175500,517412429,615,615,615,615,0
|
|
20241007,175400,517412429,615,615,615,615,0
|
|
20241007,175300,517412429,615,615,615,615,0
|
|
20241007,175200,517412429,615,615,615,615,0
|
|
20241007,175100,517412429,615,615,615,615,0
|
|
20241007,175000,517412429,615,615,615,615,0
|
|
20241007,174900,517412429,615,615,615,615,0
|
|
20241007,174800,517412429,615,615,615,615,0
|
|
20241007,174700,517412429,615,615,615,615,0
|
|
20241007,174600,517412429,615,615,615,615,0
|
|
20241007,174500,517412429,615,615,615,615,0
|
|
20241007,174400,517412429,615,615,615,615,0
|
|
20241007,174300,517412429,615,615,615,615,0
|
|
20241007,174200,517412429,615,615,615,615,0
|
|
20241007,174100,517412429,615,615,615,615,0
|
|
20241007,174000,517412429,615,615,615,615,0
|
|
20241007,173900,517412429,615,615,615,615,0
|
|
20241007,173800,517412429,615,615,615,615,0
|
|
20241007,173700,517412429,615,615,615,615,0
|
|
20241007,173600,517412429,615,615,615,615,0
|
|
20241007,173500,517412429,615,615,615,615,0
|
|
20241007,173400,517412429,615,615,615,615,0
|
|
20241007,173300,517412429,615,615,615,615,0
|
|
20241007,173200,517412429,615,615,615,615,0
|
|
20241007,173100,517412429,615,615,615,615,0
|
|
20241007,173000,517412429,615,615,615,615,4622
|
|
20241007,172900,517412429,615,615,615,615,0
|
|
20241007,172800,517412429,615,615,615,615,0
|
|
20241007,172700,517412429,615,615,615,615,0
|
|
20241007,172600,517412429,615,615,615,615,0
|
|
20241007,172500,517412429,615,615,615,615,0
|
|
20241007,172400,517412429,615,615,615,615,0
|
|
20241007,172300,517412429,615,615,615,615,0
|
|
20241007,172200,517412429,615,615,615,615,0
|
|
20241007,172100,517412429,615,615,615,615,0
|
|
20241007,172000,517412429,615,615,615,615,0
|
|
20241007,171900,517412429,615,615,615,615,0
|
|
20241007,171800,517412429,615,615,615,615,0
|
|
20241007,171700,517412429,615,615,615,615,0
|
|
20241007,171600,517412429,615,615,615,615,0
|
|
20241007,171500,517412429,615,615,615,615,0
|
|
20241007,171400,517412429,615,615,615,615,0
|
|
20241007,171300,517412429,615,615,615,615,0
|
|
20241007,171200,517412429,615,615,615,615,0
|
|
20241007,171100,517412429,615,615,615,615,0
|
|
20241007,171000,517412429,615,615,615,615,0
|
|
20241007,170900,517412429,615,615,615,615,0
|
|
20241007,170800,517412429,615,615,615,615,0
|
|
20241007,170700,517412429,615,615,615,615,0
|
|
20241007,170600,517412429,615,615,615,615,0
|
|
20241007,170500,517412429,615,615,615,615,0
|
|
20241007,170400,517412429,615,615,615,615,0
|
|
20241007,170300,517412429,615,615,615,615,0
|
|
20241007,170200,517412429,615,615,615,615,0
|
|
20241007,170100,517412429,615,615,615,615,0
|
|
20241007,170000,517412429,615,615,615,615,4622
|
|
20241007,165900,517412429,615,615,615,615,0
|
|
20241007,165800,517412429,615,615,615,615,0
|
|
20241007,165700,517412429,615,615,615,615,0
|
|
20241007,165600,517412429,615,615,615,615,0
|
|
20241007,165500,517412429,615,615,615,615,0
|
|
20241007,165400,517412429,615,615,615,615,0
|
|
20241007,165300,517412429,615,615,615,615,0
|
|
20241007,165200,517412429,615,615,615,615,0
|
|
20241007,165100,517412429,615,615,615,615,0
|
|
20241007,165000,517412429,615,615,615,615,0
|
|
20241007,164900,517412429,615,615,615,615,0
|
|
20241007,164800,517412429,615,615,615,615,0
|
|
20241007,164700,517412429,615,615,615,615,0
|
|
20241007,164600,517412429,615,615,615,615,0
|
|
20241007,164500,517412429,615,615,615,615,0
|
|
20241007,164400,517412429,615,615,615,615,0
|
|
20241007,164300,517412429,615,615,615,615,0
|
|
20241007,164200,517412429,615,615,615,615,0
|
|
20241007,164100,517412429,615,615,615,615,0
|
|
20241007,164000,517412429,615,615,615,615,0
|
|
20241007,163900,517412429,615,615,615,615,0
|
|
20241007,163800,517412429,615,615,615,615,0
|
|
20241007,163700,517412429,615,615,615,615,0
|
|
20241007,163600,517412429,615,615,615,615,0
|
|
20241007,163500,517412429,615,615,615,615,0
|
|
20241007,163400,517412429,615,615,615,615,0
|
|
20241007,163300,517412429,615,615,615,615,0
|
|
20241007,163200,517412429,615,615,615,615,0
|
|
20241007,163100,517412429,615,615,615,615,0
|
|
20241007,163000,517412429,615,615,615,615,4622
|
|
20241007,162900,517412429,615,615,615,615,0
|
|
20241007,162800,517412429,615,615,615,615,0
|
|
20241007,162700,517412429,615,615,615,615,0
|
|
20241007,162600,517412429,615,615,615,615,0
|
|
20241007,162500,517412429,615,615,615,615,0
|
|
20241007,162400,517412429,615,615,615,615,0
|
|
20241007,162300,517412429,615,615,615,615,0
|
|
20241007,162200,517412429,615,615,615,615,0
|
|
20241007,162100,517412429,615,615,615,615,0
|
|
20241007,162000,517412429,615,615,615,615,0
|
|
20241007,161900,517412429,615,615,615,615,0
|
|
20241007,161800,517412429,615,615,615,615,0
|
|
20241007,161700,517412429,615,615,615,615,0
|
|
20241007,161600,517412429,615,615,615,615,0
|
|
20241007,161500,517412429,615,615,615,615,0
|
|
20241007,161400,517412429,615,615,615,615,0
|
|
20241007,161300,517412429,615,615,615,615,0
|
|
20241007,161200,517412429,615,615,615,615,0
|
|
20241007,161100,517412429,615,615,615,615,0
|
|
20241007,161000,517412429,615,615,615,615,0
|
|
20241007,160900,517412429,615,615,615,615,0
|
|
20241007,160800,517412429,615,615,615,615,0
|
|
20241007,160700,517412429,615,615,615,615,0
|
|
20241007,160600,517412429,615,615,615,615,0
|
|
20241007,160500,517412429,615,615,615,615,0
|
|
20241007,160400,517412429,615,615,615,615,0
|
|
20241007,160300,517412429,615,615,615,615,0
|
|
20241007,160200,517412429,615,615,615,615,0
|
|
20241007,160100,517412429,615,615,615,615,0
|
|
20241007,160000,517412429,615,615,615,615,4622
|
|
20241007,155900,517412429,615,615,615,615,0
|
|
20241007,155800,517412429,615,615,615,615,0
|
|
20241007,155700,517412429,615,615,615,615,0
|
|
20241007,155600,517412429,615,615,615,615,0
|
|
20241007,155500,517412429,615,615,615,615,0
|
|
20241007,155400,517412429,615,615,615,615,0
|
|
20241007,155300,517412429,615,615,615,615,0
|
|
20241007,155200,517412429,615,615,615,615,0
|
|
20241007,155100,517412429,615,615,615,615,0
|
|
20241007,155000,517412429,615,615,615,615,0
|
|
20241007,154900,517412429,615,615,615,615,0
|
|
20241007,154800,517412429,615,615,615,615,0
|
|
20241007,154700,517412429,615,615,615,615,0
|
|
20241007,154600,517412429,615,615,615,615,0
|
|
20241007,154500,517412429,615,615,615,615,0
|
|
20241007,154400,517412429,615,615,615,615,0
|
|
20241007,154300,517412429,615,615,615,615,0
|
|
20241007,154200,517412429,615,615,615,615,0
|
|
20241007,154100,517412429,615,615,615,615,0
|
|
20241007,154000,517412429,615,615,615,615,0
|
|
20241007,153900,517412429,615,615,615,615,0
|
|
20241007,153800,517412429,615,615,615,615,0
|
|
20241007,153700,517412429,615,615,615,615,0
|
|
20241007,153600,517412429,615,615,615,615,0
|
|
20241007,153500,517412429,615,615,615,615,0
|
|
20241007,153400,517412429,615,615,615,615,0
|
|
20241007,153300,517412429,615,615,615,615,0
|
|
20241007,153200,517412429,615,615,615,615,0
|
|
20241007,153100,517412429,615,615,615,615,0
|
|
20241007,153000,517412429,615,615,615,615,9244
|
|
20241007,152900,514569899,615,615,615,615,0
|
|
20241007,152800,514569899,615,615,615,615,0
|
|
20241007,152700,514569899,615,615,615,615,0
|
|
20241007,152600,514569899,615,615,615,615,0
|
|
20241007,152500,514569899,615,615,615,615,0
|
|
20241007,152400,514569899,615,615,615,615,0
|
|
20241007,152300,514569899,615,615,615,615,0
|
|
20241007,152200,514569899,615,615,615,615,0
|
|
20241007,152100,514569899,615,615,615,615,0
|
|
20241007,152000,514569899,615,615,615,615,0
|
|
20241007,151900,514569899,615,615,615,615,20
|
|
20241007,151800,514557599,615,615,622,615,514
|
|
20241007,151700,514237933,622,617,622,616,1035
|
|
20241007,151600,513599556,624,624,624,624,0
|
|
20241007,151500,513599556,624,623,625,623,3827
|
|
20241007,151400,511211510,622,612,622,612,10049
|
|
20241007,151300,504982040,618,617,618,617,4823
|
|
20241007,151200,502001436,617,614,617,608,3062
|
|
20241007,151100,500113702,615,612,615,609,35970
|
|
20241007,151000,478184974,611,610,611,610,7001
|
|
20241007,150900,473914363,610,611,611,610,375
|
|
20241007,150800,473685599,610,612,613,610,4004
|
|
20241007,150700,471238338,612,617,617,612,211
|
|
20241007,150600,471108156,617,613,617,613,1010
|
|
20241007,150500,470488986,613,613,613,613,1660
|
|
20241007,150400,469471406,613,613,613,613,0
|
|
20241007,150300,469471406,613,617,617,613,2002
|
|
20241007,150200,468243010,618,616,618,613,6038
|
|
20241007,150100,464533184,616,616,616,616,0
|
|
20241007,150000,464533184,616,616,616,616,8
|
|
20241007,145900,464528256,616,615,616,615,742
|
|
20241007,145800,464071426,615,615,615,615,1726
|
|
20241007,145700,463009936,616,616,616,616,0
|
|
20241007,145600,463009936,616,617,617,616,4716
|
|
20241007,145500,460103995,617,617,617,617,0
|
|
20241007,145400,460103995,617,617,617,617,0
|
|
20241007,145300,460103995,617,617,617,617,0
|
|
20241007,145200,460103995,617,617,617,617,0
|
|
20241007,145100,460103995,617,617,617,617,3
|
|
20241007,145000,460102144,617,617,617,617,1
|
|
20241007,144900,460101527,618,618,618,618,7
|
|
20241007,144800,460097201,619,620,620,619,84
|
|
20241007,144700,460045125,620,620,620,620,8
|
|
20241007,144600,460040165,620,620,620,620,1
|
|
20241007,144500,460039545,617,617,617,617,0
|
|
20241007,144400,460039545,617,617,617,617,0
|
|
20241007,144300,460039545,617,617,617,617,1
|
|
20241007,144200,460038928,617,619,619,617,16
|
|
20241007,144100,460029049,620,620,620,620,1
|
|
20241007,144000,460028429,620,620,620,620,1
|
|
20241007,143900,460027809,620,620,620,620,477
|
|
20241007,143800,459732069,620,620,620,620,20
|
|
20241007,143700,459719669,620,620,620,620,0
|
|
20241007,143600,459719669,620,620,620,620,0
|
|
20241007,143500,459719669,620,620,620,620,0
|
|
20241007,143400,459719669,620,620,620,620,0
|
|
20241007,143300,459719669,620,620,620,620,0
|
|
20241007,143200,459719669,620,618,620,618,1622
|
|
20241007,143100,458716945,617,618,618,617,73
|
|
20241007,143000,458671863,618,619,619,618,41
|
|
20241007,142900,458646504,617,617,617,617,101
|
|
20241007,142800,458584187,620,620,620,620,0
|
|
20241007,142700,458584187,620,620,620,620,0
|
|
20241007,142600,458584187,620,616,620,616,21
|
|
20241007,142500,458571247,620,620,620,620,1
|
|
20241007,142400,458570627,616,616,616,616,77
|
|
20241007,142300,458523195,615,618,618,615,8
|
|
20241007,142200,458518261,619,619,619,619,1
|
|
20241007,142100,458517642,620,620,620,620,3
|
|
20241007,142000,458515782,620,620,620,620,0
|
|
20241007,141900,458515782,620,620,620,620,0
|
|
20241007,141800,458515782,620,620,620,620,1006
|
|
20241007,141700,457892062,619,619,619,619,0
|
|
20241007,141600,457892062,619,618,620,618,1157
|
|
20241007,141500,457175750,619,619,619,619,0
|
|
20241007,141400,457175750,619,619,619,619,0
|
|
20241007,141300,457175750,619,619,619,619,1
|
|
20241007,141200,457175131,615,616,616,615,300
|
|
20241007,141100,456990629,615,615,619,615,833
|
|
20241007,141000,456478330,615,615,615,615,0
|
|
20241007,140900,456478330,615,615,615,615,5
|
|
20241007,140800,456475255,615,618,618,615,400
|
|
20241007,140700,456229061,619,619,619,619,20
|
|
20241007,140600,456216681,617,617,617,617,0
|
|
20241007,140500,456216681,617,618,618,617,2
|
|
20241007,140400,456215446,615,617,617,615,105
|
|
20241007,140300,456150818,619,618,619,618,242
|
|
20241007,140200,456001036,619,619,619,619,10
|
|
20241007,140100,455994846,620,620,620,620,1
|
|
20241007,140000,455994226,616,616,616,616,200
|
|
20241007,135900,455871026,616,616,616,616,5125
|
|
20241007,135800,452714026,616,616,616,616,0
|
|
20241007,135700,452714026,616,616,618,616,661
|
|
20241007,135600,452306278,616,616,616,616,2861
|
|
20241007,135500,450543902,617,617,617,617,0
|
|
20241007,135400,450543902,617,617,617,617,93
|
|
20241007,135300,450486521,618,618,618,618,0
|
|
20241007,135200,450486521,618,618,618,618,10
|
|
20241007,135100,450480341,618,618,618,618,0
|
|
20241007,135000,450480341,618,618,618,618,0
|
|
20241007,134900,450480341,618,618,618,618,0
|
|
20241007,134800,450480341,618,618,618,618,0
|
|
20241007,134700,450480341,618,618,618,618,0
|
|
20241007,134600,450480341,618,619,619,618,1132
|
|
20241007,134500,449780749,620,620,620,620,0
|
|
20241007,134400,449780749,620,620,620,620,0
|
|
20241007,134300,449780749,620,620,620,620,174
|
|
20241007,134200,449672869,620,620,620,620,0
|
|
20241007,134100,449672869,620,622,622,620,836
|
|
20241007,134000,449154529,622,622,622,622,2
|
|
20241007,133900,449153285,620,620,620,620,1
|
|
20241007,133800,449152665,623,620,623,620,70
|
|
20241007,133700,449109092,620,620,620,620,0
|
|
20241007,133600,449109092,620,620,620,620,6
|
|
20241007,133500,449105372,620,618,620,618,300
|
|
20241007,133400,448919620,618,617,618,617,601
|
|
20241007,133300,448548415,615,615,615,615,0
|
|
20241007,133200,448548415,615,615,615,615,2
|
|
20241007,133100,448547185,613,613,613,613,1
|
|
20241007,133000,448546572,613,613,613,613,1
|
|
20241007,132900,448545959,615,615,615,615,0
|
|
20241007,132800,448545959,615,615,615,615,0
|
|
20241007,132700,448545959,615,615,615,615,0
|
|
20241007,132600,448545959,615,615,615,615,0
|
|
20241007,132500,448545959,615,615,615,615,24
|
|
20241007,132400,448531199,613,613,613,613,0
|
|
20241007,132300,448531199,613,615,615,613,1406
|
|
20241007,132200,447666543,615,614,615,614,5567
|
|
20241007,132100,444247694,615,615,615,615,5
|
|
20241007,132000,444244619,615,615,615,615,0
|
|
20241007,131900,444244619,615,615,615,615,4
|
|
20241007,131800,444242159,615,615,615,615,4015
|
|
20241007,131700,441772934,616,616,616,616,170
|
|
20241007,131600,441668214,616,616,616,616,462
|
|
20241007,131500,441383622,617,617,617,617,0
|
|
20241007,131400,441383622,617,617,617,617,0
|
|
20241007,131300,441383622,617,617,617,616,6401
|
|
20241007,131200,437434215,616,616,617,616,473
|
|
20241007,131100,437142685,617,617,617,617,0
|
|
20241007,131000,437142685,617,617,617,617,0
|
|
20241007,130900,437142685,617,617,617,617,2255
|
|
20241007,130800,435751350,618,618,618,618,1558
|
|
20241007,130700,434788506,619,620,620,619,4386
|
|
20241007,130600,432073571,621,621,621,621,10
|
|
20241007,130500,432067361,619,620,620,619,20
|
|
20241007,130400,432054980,619,619,619,619,0
|
|
20241007,130300,432054980,619,620,620,619,1000
|
|
20241007,130200,431435979,620,620,620,620,88
|
|
20241007,130100,431381419,621,621,621,621,1
|
|
20241007,130000,431380798,621,621,621,621,0
|
|
20241007,125900,431380798,621,621,621,621,0
|
|
20241007,125800,431380798,621,621,621,621,0
|
|
20241007,125700,431380798,621,621,621,621,218
|
|
20241007,125600,431245420,621,621,621,621,20
|
|
20241007,125500,431233000,620,620,620,620,3
|
|
20241007,125400,431231140,620,620,620,619,752
|
|
20241007,125300,430765284,621,621,621,621,206
|
|
20241007,125200,430637358,620,620,621,620,20
|
|
20241007,125100,430624956,621,620,621,620,18
|
|
20241007,125000,430613780,621,621,621,621,0
|
|
20241007,124900,430613780,621,623,623,621,513
|
|
20241007,124800,430295186,622,622,622,622,0
|
|
20241007,124700,430295186,622,623,624,622,8
|
|
20241007,124600,430290197,624,624,624,624,20
|
|
20241007,124500,430277717,624,624,624,624,0
|
|
20241007,124400,430277717,624,625,625,624,60
|
|
20241007,124300,430240257,625,625,625,625,1
|
|
20241007,124200,430239632,625,625,625,625,0
|
|
20241007,124100,430239632,625,625,625,625,0
|
|
20241007,124000,430239632,625,625,625,625,1
|
|
20241007,123900,430239007,625,625,625,625,2
|
|
20241007,123800,430237757,625,625,625,625,0
|
|
20241007,123700,430237757,625,621,625,621,514
|
|
20241007,123600,429918483,621,622,622,621,3238
|
|
20241007,123500,427905519,622,622,622,622,0
|
|
20241007,123400,427905519,622,622,622,622,0
|
|
20241007,123300,427905519,622,622,622,622,0
|
|
20241007,123200,427905519,622,622,622,622,0
|
|
20241007,123100,427905519,622,622,622,622,146
|
|
20241007,123000,427814707,621,621,621,621,0
|
|
20241007,122900,427814707,621,621,621,621,0
|
|
20241007,122800,427814707,621,621,621,621,0
|
|
20241007,122700,427814707,621,623,623,621,2056
|
|
20241007,122600,426537928,622,622,622,622,0
|
|
20241007,122500,426537928,622,622,622,622,0
|
|
20241007,122400,426537928,622,622,622,622,0
|
|
20241007,122300,426537928,622,622,622,622,0
|
|
20241007,122200,426537928,622,622,622,622,0
|
|
20241007,122100,426537928,622,622,622,622,49
|
|
20241007,122000,426507450,622,622,622,622,51
|
|
20241007,121900,426475728,625,625,625,625,0
|
|
20241007,121800,426475728,625,625,625,625,0
|
|
20241007,121700,426475728,625,625,625,625,0
|
|
20241007,121600,426475728,625,625,625,625,0
|
|
20241007,121500,426475728,625,625,625,625,0
|
|
20241007,121400,426475728,625,625,625,625,0
|
|
20241007,121300,426475728,625,625,625,625,0
|
|
20241007,121200,426475728,625,625,625,625,1
|
|
20241007,121100,426475103,625,625,625,625,12
|
|
20241007,121000,426467603,625,625,625,625,6
|
|
20241007,120900,426463853,621,622,622,621,822
|
|
20241007,120800,425953280,625,625,625,625,0
|
|
20241007,120700,425953280,625,625,625,625,1
|
|
20241007,120600,425952655,622,622,622,622,10
|
|
20241007,120500,425946435,622,622,622,622,0
|
|
20241007,120400,425946435,622,625,625,622,2300
|
|
20241007,120300,424509834,625,624,625,624,2
|
|
20241007,120200,424508585,622,622,622,622,0
|
|
20241007,120100,424508585,622,625,625,622,653
|
|
20241007,120000,424101943,625,625,625,625,0
|
|
20241007,115900,424101943,625,625,625,625,0
|
|
20241007,115800,424101943,625,625,625,625,6
|
|
20241007,115700,424098193,625,626,626,625,4798
|
|
20241007,115600,421099256,627,627,627,627,0
|
|
20241007,115500,421099256,627,627,627,627,10
|
|
20241007,115400,421092986,626,626,626,626,35
|
|
20241007,115300,421071076,626,626,626,626,53
|
|
20241007,115200,421037898,626,625,626,625,79
|
|
20241007,115100,420988472,624,624,624,624,0
|
|
20241007,115000,420988472,624,624,624,624,0
|
|
20241007,114900,420988472,624,624,624,624,1683
|
|
20241007,114800,419938280,624,624,624,624,0
|
|
20241007,114700,419938280,624,624,624,624,0
|
|
20241007,114600,419938280,624,624,624,624,0
|
|
20241007,114500,419938280,624,624,624,624,0
|
|
20241007,114400,419938280,624,627,627,624,132
|
|
20241007,114300,419855902,627,627,627,627,0
|
|
20241007,114200,419855902,627,627,627,627,0
|
|
20241007,114100,419855902,627,627,627,627,0
|
|
20241007,114000,419855902,627,627,627,627,1
|
|
20241007,113900,419855275,624,624,624,624,0
|
|
20241007,113800,419855275,624,624,624,624,200
|
|
20241007,113700,419730475,624,624,624,624,174
|
|
20241007,113600,419621899,624,624,624,624,570
|
|
20241007,113500,419266219,628,628,628,628,54
|
|
20241007,113400,419232307,628,628,628,628,142
|
|
20241007,113300,419143131,624,628,628,623,6305
|
|
20241007,113200,415206614,630,630,630,630,1
|
|
20241007,113100,415205984,630,630,630,630,2891
|
|
20241007,113000,413384654,630,630,630,630,1
|
|
20241007,112900,413384024,631,630,631,630,2
|
|
20241007,112800,413382763,630,631,631,630,150
|
|
20241007,112700,413288163,630,631,631,630,981
|
|
20241007,112600,412670123,631,631,631,631,8
|
|
20241007,112500,412665075,630,630,630,630,100
|
|
20241007,112400,412602075,630,630,630,630,4592
|
|
20241007,112300,409709115,630,630,630,630,10
|
|
20241007,112200,409702815,630,630,630,630,0
|
|
20241007,112100,409702815,630,630,630,630,0
|
|
20241007,112000,409702815,630,630,630,630,0
|
|
20241007,111900,409702815,630,630,630,630,0
|
|
20241007,111800,409702815,630,629,630,629,1003
|
|
20241007,111700,409071028,630,630,630,630,5
|
|
20241007,111600,409067878,626,626,626,626,53
|
|
20241007,111500,409034700,626,626,626,626,130
|
|
20241007,111400,408953320,628,628,628,628,1168
|
|
20241007,111300,408219816,630,630,630,630,0
|
|
20241007,111200,408219816,630,630,630,630,26
|
|
20241007,111100,408203436,631,631,631,631,5
|
|
20241007,111000,408200281,628,628,628,628,1
|
|
20241007,110900,408199653,630,630,630,630,1341
|
|
20241007,110800,407354823,631,630,632,630,40
|
|
20241007,110700,407329593,632,630,632,630,1357
|
|
20241007,110600,406473271,632,631,632,630,412
|
|
20241007,110500,406213132,631,631,631,631,160
|
|
20241007,110400,406112172,630,630,630,630,21
|
|
20241007,110300,406098942,631,631,631,631,27
|
|
20241007,110200,406081905,630,630,630,630,19448
|
|
20241007,110100,393829665,625,630,630,625,2337
|
|
20241007,110000,392358155,629,628,629,628,3031
|
|
20241007,105900,390454292,624,624,624,624,0
|
|
20241007,105800,390454292,624,624,624,624,155
|
|
20241007,105700,390357572,624,624,624,624,325
|
|
20241007,105600,390154772,624,624,624,624,2
|
|
20241007,105500,390153524,626,626,626,626,20
|
|
20241007,105400,390141004,626,625,628,625,362
|
|
20241007,105300,389913974,628,625,628,624,8180
|
|
20241007,105200,384783754,623,623,623,623,899
|
|
20241007,105100,384223677,622,622,622,622,300
|
|
20241007,105000,384037077,622,622,622,622,0
|
|
20241007,104900,384037077,622,622,622,622,0
|
|
20241007,104800,384037077,622,622,622,622,0
|
|
20241007,104700,384037077,622,622,622,622,0
|
|
20241007,104600,384037077,622,622,622,622,1
|
|
20241007,104500,384036455,621,622,622,621,137
|
|
20241007,104400,383951377,621,621,621,621,0
|
|
20241007,104300,383951377,621,621,621,621,0
|
|
20241007,104200,383951377,621,621,621,621,0
|
|
20241007,104100,383951377,621,623,623,621,1005
|
|
20241007,104000,383327267,623,623,623,623,0
|
|
20241007,103900,383327267,623,623,623,623,27
|
|
20241007,103800,383310446,623,626,626,623,23
|
|
20241007,103700,383296111,622,626,626,622,8849
|
|
20241007,103600,377779732,624,625,626,624,214
|
|
20241007,103500,377646022,626,626,626,626,29
|
|
20241007,103400,377627868,625,625,625,625,1
|
|
20241007,103300,377627243,625,627,627,625,50
|
|
20241007,103200,377595990,625,625,625,625,6691
|
|
20241007,103100,373414115,625,625,625,625,6
|
|
20241007,103000,373410365,628,628,628,628,0
|
|
20241007,102900,373410365,628,628,628,628,0
|
|
20241007,102800,373410365,628,628,628,628,3000
|
|
20241007,102700,371526365,627,620,627,620,13337
|
|
20241007,102600,363175798,620,621,621,620,7529
|
|
20241007,102500,358501544,621,622,622,621,547
|
|
20241007,102400,358161533,621,623,623,621,3129
|
|
20241007,102300,356217154,622,622,622,622,7
|
|
20241007,102200,356212800,625,625,625,625,50
|
|
20241007,102100,356181550,625,625,625,625,0
|
|
20241007,102000,356181550,625,625,625,625,9406
|
|
20241007,101900,350302800,625,625,625,625,0
|
|
20241007,101800,350302800,625,622,625,622,8978
|
|
20241007,101700,344692774,622,622,622,622,3275
|
|
20241007,101600,342655724,622,623,623,622,183
|
|
20241007,101500,342541892,623,623,623,623,0
|
|
20241007,101400,342541892,623,622,623,622,147
|
|
20241007,101300,342450324,622,622,622,622,217
|
|
20241007,101200,342315350,623,623,623,623,0
|
|
20241007,101100,342315350,623,623,623,623,0
|
|
20241007,101000,342315350,623,623,623,623,6
|
|
20241007,100900,342311612,624,624,624,624,0
|
|
20241007,100800,342311612,624,621,624,619,699
|
|
20241007,100700,341878920,619,619,619,619,420
|
|
20241007,100600,341618940,619,619,619,619,0
|
|
20241007,100500,341618940,619,623,623,619,3
|
|
20241007,100400,341617075,619,619,619,619,0
|
|
20241007,100300,341617075,619,622,622,619,179
|
|
20241007,100200,341506269,623,623,623,623,2
|
|
20241007,100100,341505023,623,623,623,623,3
|
|
20241007,100000,341503154,624,619,624,619,420
|
|
20241007,095900,341243169,619,619,620,619,650
|
|
20241007,095800,340840818,619,621,621,619,1049
|
|
20241007,095700,340191484,619,619,619,619,0
|
|
20241007,095600,340191484,619,619,619,619,146
|
|
20241007,095500,340101110,618,620,620,618,2094
|
|
20241007,095400,338806042,619,619,619,619,5833
|
|
20241007,095300,335195415,619,619,619,619,0
|
|
20241007,095200,335195415,619,619,619,619,80
|
|
20241007,095100,335145895,619,619,619,619,1
|
|
20241007,095000,335145276,619,623,623,619,471
|
|
20241007,094900,334852127,623,619,623,619,602
|
|
20241007,094800,334477089,619,619,621,619,2915
|
|
20241007,094700,332672689,619,627,627,619,15737
|
|
20241007,094600,322907146,623,623,623,623,0
|
|
20241007,094500,322907146,623,627,627,623,1500
|
|
20241007,094400,321968716,628,627,628,627,701
|
|
20241007,094300,321528688,627,627,627,627,2233
|
|
20241007,094200,320128597,628,628,628,627,1364
|
|
20241007,094100,319272865,628,628,628,628,36
|
|
20241007,094000,319250257,628,629,629,628,1346
|
|
20241007,093900,318404628,629,632,632,629,10781
|
|
20241007,093800,311623351,632,630,634,630,2006
|
|
20241007,093700,310352769,629,624,629,622,4065
|
|
20241007,093600,307813186,626,623,626,623,1952
|
|
20241007,093500,306595434,623,624,624,623,1062
|
|
20241007,093400,305933793,623,624,628,622,9033
|
|
20241007,093300,300286431,625,628,629,625,7983
|
|
20241007,093200,295290158,628,628,628,627,977
|
|
20241007,093100,294677532,629,628,629,627,6576
|
|
20241007,093000,290549003,629,629,629,628,5908
|
|
20241007,092900,286837526,630,631,631,630,1128
|
|
20241007,092800,286126776,631,632,632,631,160
|
|
20241007,092700,286025811,635,634,635,631,4836
|
|
20241007,092600,282955970,634,637,637,629,17286
|
|
20241007,092500,271949193,637,637,637,627,18314
|
|
20241007,092400,260395306,638,635,638,629,10051
|
|
20241007,092300,254016261,635,634,635,633,6388
|
|
20241007,092200,249960954,634,635,635,632,23
|
|
20241007,092100,249946409,632,635,635,632,3153
|
|
20241007,092000,247947269,635,630,635,628,1312
|
|
20241007,091900,247117607,635,627,635,626,6235
|
|
20241007,091800,243189297,627,628,628,626,13916
|
|
20241007,091700,234471910,627,627,627,627,1209
|
|
20241007,091600,233713867,627,631,633,627,27306
|
|
20241007,091500,216496564,632,640,640,623,54803
|
|
20241007,091400,182015616,633,632,640,627,18074
|
|
20241007,091300,170569090,632,650,650,632,138992
|
|
20241007,091200,80940234,653,653,653,653,0
|
|
20241007,091100,80940234,653,653,653,653,0
|
|
20241007,091000,80940234,653,626,653,626,67946
|
|
20241007,090900,37355761,626,621,630,620,12639
|
|
20241007,090800,29458942,621,612,621,612,10342
|
|
20241007,090700,23090660,611,611,611,611,760
|
|
20241007,090600,22626300,611,612,612,611,792
|
|
20241007,090500,22141878,612,611,612,611,2770
|
|
20241007,090400,20448971,611,610,611,609,4351
|
|
20241007,090300,17790635,611,610,611,606,11676
|
|
20241007,090200,10686965,611,608,611,608,4942
|
|
20241007,090100,7678063,608,599,608,599,7277
|
|
20241007,090000,3280798,597,594,598,594,5515
|