701 lines
30 KiB
CSV
701 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,203800,238732579,420,420,420,420,11770
|
|
20241007,203700,238732579,420,420,420,420,0
|
|
20241007,203600,238732579,420,420,420,420,0
|
|
20241007,203500,238732579,420,420,420,420,0
|
|
20241007,203400,238732579,420,420,420,420,0
|
|
20241007,203300,238732579,420,420,420,420,0
|
|
20241007,203200,238732579,420,420,420,420,0
|
|
20241007,203100,238732579,420,420,420,420,0
|
|
20241007,203000,238732579,420,420,420,420,0
|
|
20241007,202900,238732579,420,420,420,420,0
|
|
20241007,202800,238732579,420,420,420,420,0
|
|
20241007,202700,238732579,420,420,420,420,0
|
|
20241007,202600,238732579,420,420,420,420,0
|
|
20241007,202500,238732579,420,420,420,420,0
|
|
20241007,202400,238732579,420,420,420,420,0
|
|
20241007,202300,238732579,420,420,420,420,0
|
|
20241007,202200,238732579,420,420,420,420,0
|
|
20241007,202100,238732579,420,420,420,420,0
|
|
20241007,202000,238732579,420,420,420,420,0
|
|
20241007,201900,238732579,420,420,420,420,0
|
|
20241007,201800,238732579,420,420,420,420,0
|
|
20241007,201700,238732579,420,420,420,420,0
|
|
20241007,201600,238732579,420,420,420,420,0
|
|
20241007,201500,238732579,420,420,420,420,0
|
|
20241007,201400,238732579,420,420,420,420,0
|
|
20241007,201300,238732579,420,420,420,420,0
|
|
20241007,201200,238732579,420,420,420,420,0
|
|
20241007,201100,238732579,420,420,420,420,0
|
|
20241007,201000,238732579,420,420,420,420,0
|
|
20241007,200900,238732579,420,420,420,420,0
|
|
20241007,200800,238732579,420,420,420,420,11770
|
|
20241007,200700,238732579,420,420,420,420,0
|
|
20241007,200600,238732579,420,420,420,420,0
|
|
20241007,200500,238732579,420,420,420,420,0
|
|
20241007,200400,238732579,420,420,420,420,0
|
|
20241007,200300,238732579,420,420,420,420,0
|
|
20241007,200200,238732579,420,420,420,420,0
|
|
20241007,200100,238732579,420,420,420,420,0
|
|
20241007,200000,238732579,420,420,420,420,0
|
|
20241007,195900,238732579,420,420,420,420,0
|
|
20241007,195800,238732579,420,420,420,420,0
|
|
20241007,195700,238732579,420,420,420,420,0
|
|
20241007,195600,238732579,420,420,420,420,0
|
|
20241007,195500,238732579,420,420,420,420,0
|
|
20241007,195400,238732579,420,420,420,420,0
|
|
20241007,195300,238732579,420,420,420,420,0
|
|
20241007,195200,238732579,420,420,420,420,0
|
|
20241007,195100,238732579,420,420,420,420,0
|
|
20241007,195000,238732579,420,420,420,420,0
|
|
20241007,194900,238732579,420,420,420,420,0
|
|
20241007,194800,238732579,420,420,420,420,0
|
|
20241007,194700,238732579,420,420,420,420,0
|
|
20241007,194600,238732579,420,420,420,420,0
|
|
20241007,194500,238732579,420,420,420,420,0
|
|
20241007,194400,238732579,420,420,420,420,0
|
|
20241007,194300,238732579,420,420,420,420,0
|
|
20241007,194200,238732579,420,420,420,420,0
|
|
20241007,194100,238732579,420,420,420,420,0
|
|
20241007,194000,238732579,420,420,420,420,0
|
|
20241007,193900,238732579,420,420,420,420,0
|
|
20241007,193800,238732579,420,420,420,420,11770
|
|
20241007,193700,238732579,420,420,420,420,0
|
|
20241007,193600,238732579,420,420,420,420,0
|
|
20241007,193500,238732579,420,420,420,420,0
|
|
20241007,193400,238732579,420,420,420,420,0
|
|
20241007,193300,238732579,420,420,420,420,0
|
|
20241007,193200,238732579,420,420,420,420,0
|
|
20241007,193100,238732579,420,420,420,420,0
|
|
20241007,193000,238732579,420,420,420,420,0
|
|
20241007,192900,238732579,420,420,420,420,0
|
|
20241007,192800,238732579,420,420,420,420,0
|
|
20241007,192700,238732579,420,420,420,420,0
|
|
20241007,192600,238732579,420,420,420,420,0
|
|
20241007,192500,238732579,420,420,420,420,0
|
|
20241007,192400,238732579,420,420,420,420,0
|
|
20241007,192300,238732579,420,420,420,420,0
|
|
20241007,192200,238732579,420,420,420,420,0
|
|
20241007,192100,238732579,420,420,420,420,0
|
|
20241007,192000,238732579,420,420,420,420,0
|
|
20241007,191900,238732579,420,420,420,420,0
|
|
20241007,191800,238732579,420,420,420,420,0
|
|
20241007,191700,238732579,420,420,420,420,0
|
|
20241007,191600,238732579,420,420,420,420,0
|
|
20241007,191500,238732579,420,420,420,420,0
|
|
20241007,191400,238732579,420,420,420,420,0
|
|
20241007,191300,238732579,420,420,420,420,0
|
|
20241007,191200,238732579,420,420,420,420,0
|
|
20241007,191100,238732579,420,420,420,420,0
|
|
20241007,191000,238732579,420,420,420,420,0
|
|
20241007,190900,238732579,420,420,420,420,0
|
|
20241007,190800,238732579,420,420,420,420,11770
|
|
20241007,190700,238732579,420,420,420,420,0
|
|
20241007,190600,238732579,420,420,420,420,0
|
|
20241007,190500,238732579,420,420,420,420,0
|
|
20241007,190400,238732579,420,420,420,420,0
|
|
20241007,190300,238732579,420,420,420,420,0
|
|
20241007,190200,238732579,420,420,420,420,0
|
|
20241007,190100,238732579,420,420,420,420,0
|
|
20241007,190000,238732579,420,420,420,420,0
|
|
20241007,185900,238732579,420,420,420,420,0
|
|
20241007,185800,238732579,420,420,420,420,0
|
|
20241007,185700,238732579,420,420,420,420,0
|
|
20241007,185600,238732579,420,420,420,420,0
|
|
20241007,185500,238732579,420,420,420,420,0
|
|
20241007,185400,238732579,420,420,420,420,0
|
|
20241007,185300,238732579,420,420,420,420,0
|
|
20241007,185200,238732579,420,420,420,420,0
|
|
20241007,185100,238732579,420,420,420,420,0
|
|
20241007,185000,238732579,420,420,420,420,0
|
|
20241007,184900,238732579,420,420,420,420,0
|
|
20241007,184800,238732579,420,420,420,420,0
|
|
20241007,184700,238732579,420,420,420,420,0
|
|
20241007,184600,238732579,420,420,420,420,0
|
|
20241007,184500,238732579,420,420,420,420,0
|
|
20241007,184400,238732579,420,420,420,420,0
|
|
20241007,184300,238732579,420,420,420,420,0
|
|
20241007,184200,238732579,420,420,420,420,0
|
|
20241007,184100,238732579,420,420,420,420,0
|
|
20241007,184000,238732579,420,420,420,420,0
|
|
20241007,183900,238732579,420,420,420,420,0
|
|
20241007,183800,238732579,420,420,420,420,11770
|
|
20241007,183700,238732579,420,420,420,420,0
|
|
20241007,183600,238732579,420,420,420,420,0
|
|
20241007,183500,238732579,420,420,420,420,0
|
|
20241007,183400,238732579,420,420,420,420,0
|
|
20241007,183300,238732579,420,420,420,420,0
|
|
20241007,183200,238732579,420,420,420,420,0
|
|
20241007,183100,238732579,420,420,420,420,0
|
|
20241007,183000,238732579,420,420,420,420,0
|
|
20241007,182900,238732579,420,420,420,420,0
|
|
20241007,182800,238732579,420,420,420,420,0
|
|
20241007,182700,238732579,420,420,420,420,0
|
|
20241007,182600,238732579,420,420,420,420,0
|
|
20241007,182500,238732579,420,420,420,420,0
|
|
20241007,182400,238732579,420,420,420,420,0
|
|
20241007,182300,238732579,420,420,420,420,0
|
|
20241007,182200,238732579,420,420,420,420,0
|
|
20241007,182100,238732579,420,420,420,420,0
|
|
20241007,182000,238732579,420,420,420,420,0
|
|
20241007,181900,238732579,420,420,420,420,0
|
|
20241007,181800,238732579,420,420,420,420,0
|
|
20241007,181700,238732579,420,420,420,420,0
|
|
20241007,181600,238732579,420,420,420,420,0
|
|
20241007,181500,238732579,420,420,420,420,0
|
|
20241007,181400,238732579,420,420,420,420,0
|
|
20241007,181300,238732579,420,420,420,420,0
|
|
20241007,181200,238732579,420,420,420,420,0
|
|
20241007,181100,238732579,420,420,420,420,0
|
|
20241007,181000,238732579,420,420,420,420,0
|
|
20241007,180900,238732579,420,420,420,420,0
|
|
20241007,180800,238732579,420,420,420,420,11770
|
|
20241007,180700,238732579,420,420,420,420,0
|
|
20241007,180600,238732579,420,420,420,420,0
|
|
20241007,180500,238732579,420,420,420,420,0
|
|
20241007,180400,238732579,420,420,420,420,0
|
|
20241007,180300,238732579,420,420,420,420,0
|
|
20241007,180200,238732579,420,420,420,420,0
|
|
20241007,180100,238732579,420,420,420,420,0
|
|
20241007,180000,238732579,420,420,420,420,0
|
|
20241007,175900,238732579,420,420,420,420,0
|
|
20241007,175800,238732579,420,420,420,420,0
|
|
20241007,175700,238732579,420,420,420,420,0
|
|
20241007,175600,238732579,420,420,420,420,0
|
|
20241007,175500,238732579,420,420,420,420,0
|
|
20241007,175400,238732579,420,420,420,420,0
|
|
20241007,175300,238732579,420,420,420,420,0
|
|
20241007,175200,238732579,420,420,420,420,0
|
|
20241007,175100,238732579,420,420,420,420,0
|
|
20241007,175000,238732579,420,420,420,420,0
|
|
20241007,174900,238732579,420,420,420,420,0
|
|
20241007,174800,238732579,420,420,420,420,0
|
|
20241007,174700,238732579,420,420,420,420,0
|
|
20241007,174600,238732579,420,420,420,420,0
|
|
20241007,174500,238732579,420,420,420,420,0
|
|
20241007,174400,238732579,420,420,420,420,0
|
|
20241007,174300,238732579,420,420,420,420,0
|
|
20241007,174200,238732579,420,420,420,420,0
|
|
20241007,174100,238732579,420,420,420,420,0
|
|
20241007,174000,238732579,420,420,420,420,0
|
|
20241007,173900,238732579,420,420,420,420,0
|
|
20241007,173800,238732579,420,420,420,420,11770
|
|
20241007,173700,238732579,420,420,420,420,0
|
|
20241007,173600,238732579,420,420,420,420,0
|
|
20241007,173500,238732579,420,420,420,420,0
|
|
20241007,173400,238732579,420,420,420,420,0
|
|
20241007,173300,238732579,420,420,420,420,0
|
|
20241007,173200,238732579,420,420,420,420,0
|
|
20241007,173100,238732579,420,420,420,420,0
|
|
20241007,173000,238732579,420,420,420,420,0
|
|
20241007,172900,238732579,420,420,420,420,0
|
|
20241007,172800,238732579,420,420,420,420,0
|
|
20241007,172700,238732579,420,420,420,420,0
|
|
20241007,172600,238732579,420,420,420,420,0
|
|
20241007,172500,238732579,420,420,420,420,0
|
|
20241007,172400,238732579,420,420,420,420,0
|
|
20241007,172300,238732579,420,420,420,420,0
|
|
20241007,172200,238732579,420,420,420,420,0
|
|
20241007,172100,238732579,420,420,420,420,0
|
|
20241007,172000,238732579,420,420,420,420,0
|
|
20241007,171900,238732579,420,420,420,420,0
|
|
20241007,171800,238732579,420,420,420,420,0
|
|
20241007,171700,238732579,420,420,420,420,0
|
|
20241007,171600,238732579,420,420,420,420,0
|
|
20241007,171500,238732579,420,420,420,420,0
|
|
20241007,171400,238732579,420,420,420,420,0
|
|
20241007,171300,238732579,420,420,420,420,0
|
|
20241007,171200,238732579,420,420,420,420,0
|
|
20241007,171100,238732579,420,420,420,420,0
|
|
20241007,171000,238732579,420,420,420,420,0
|
|
20241007,170900,238732579,420,420,420,420,0
|
|
20241007,170800,238732579,420,420,420,420,11770
|
|
20241007,170700,238732579,420,420,420,420,0
|
|
20241007,170600,238732579,420,420,420,420,0
|
|
20241007,170500,238732579,420,420,420,420,0
|
|
20241007,170400,238732579,420,420,420,420,0
|
|
20241007,170300,238732579,420,420,420,420,0
|
|
20241007,170200,238732579,420,420,420,420,0
|
|
20241007,170100,238732579,420,420,420,420,0
|
|
20241007,170000,238732579,420,420,420,420,0
|
|
20241007,165900,238732579,420,420,420,420,0
|
|
20241007,165800,238732579,420,420,420,420,0
|
|
20241007,165700,238732579,420,420,420,420,0
|
|
20241007,165600,238732579,420,420,420,420,0
|
|
20241007,165500,238732579,420,420,420,420,0
|
|
20241007,165400,238732579,420,420,420,420,0
|
|
20241007,165300,238732579,420,420,420,420,0
|
|
20241007,165200,238732579,420,420,420,420,0
|
|
20241007,165100,238732579,420,420,420,420,0
|
|
20241007,165000,238732579,420,420,420,420,0
|
|
20241007,164900,238732579,420,420,420,420,0
|
|
20241007,164800,238732579,420,420,420,420,0
|
|
20241007,164700,238732579,420,420,420,420,0
|
|
20241007,164600,238732579,420,420,420,420,0
|
|
20241007,164500,238732579,420,420,420,420,0
|
|
20241007,164400,238732579,420,420,420,420,0
|
|
20241007,164300,238732579,420,420,420,420,0
|
|
20241007,164200,238732579,420,420,420,420,0
|
|
20241007,164100,238732579,420,420,420,420,0
|
|
20241007,164000,238732579,420,420,420,420,0
|
|
20241007,163900,238732579,420,420,420,420,0
|
|
20241007,163800,238732579,420,420,420,420,11770
|
|
20241007,163700,238732579,420,420,420,420,0
|
|
20241007,163600,238732579,420,420,420,420,0
|
|
20241007,163500,238732579,420,420,420,420,0
|
|
20241007,163400,238732579,420,420,420,420,0
|
|
20241007,163300,238732579,420,420,420,420,0
|
|
20241007,163200,238732579,420,420,420,420,0
|
|
20241007,163100,238732579,420,420,420,420,0
|
|
20241007,163000,238732579,420,420,420,420,0
|
|
20241007,162900,238732579,420,420,420,420,0
|
|
20241007,162800,238732579,420,420,420,420,0
|
|
20241007,162700,238732579,420,420,420,420,0
|
|
20241007,162600,238732579,420,420,420,420,0
|
|
20241007,162500,238732579,420,420,420,420,0
|
|
20241007,162400,238732579,420,420,420,420,0
|
|
20241007,162300,238732579,420,420,420,420,0
|
|
20241007,162200,238732579,420,420,420,420,0
|
|
20241007,162100,238732579,420,420,420,420,0
|
|
20241007,162000,238732579,420,420,420,420,0
|
|
20241007,161900,238732579,420,420,420,420,0
|
|
20241007,161800,238732579,420,420,420,420,0
|
|
20241007,161700,238732579,420,420,420,420,0
|
|
20241007,161600,238732579,420,420,420,420,0
|
|
20241007,161500,238732579,420,420,420,420,0
|
|
20241007,161400,238732579,420,420,420,420,0
|
|
20241007,161300,238732579,420,420,420,420,0
|
|
20241007,161200,238732579,420,420,420,420,0
|
|
20241007,161100,238732579,420,420,420,420,0
|
|
20241007,161000,238732579,420,420,420,420,0
|
|
20241007,160900,238732579,420,420,420,420,0
|
|
20241007,160800,238732579,420,420,420,420,11770
|
|
20241007,160700,238732579,420,420,420,420,0
|
|
20241007,160600,238732579,420,420,420,420,0
|
|
20241007,160500,238732579,420,420,420,420,0
|
|
20241007,160400,238732579,420,420,420,420,0
|
|
20241007,160300,238732579,420,420,420,420,0
|
|
20241007,160200,238732579,420,420,420,420,0
|
|
20241007,160100,238732579,420,420,420,420,0
|
|
20241007,160000,238732579,420,420,420,420,0
|
|
20241007,155900,238732579,420,420,420,420,0
|
|
20241007,155800,238732579,420,420,420,420,0
|
|
20241007,155700,238732579,420,420,420,420,0
|
|
20241007,155600,238732579,420,420,420,420,0
|
|
20241007,155500,238732579,420,420,420,420,0
|
|
20241007,155400,238732579,420,420,420,420,0
|
|
20241007,155300,238732579,420,420,420,420,0
|
|
20241007,155200,238732579,420,420,420,420,0
|
|
20241007,155100,238732579,420,420,420,420,0
|
|
20241007,155000,238732579,420,420,420,420,0
|
|
20241007,154900,238732579,420,420,420,420,0
|
|
20241007,154800,238732579,420,420,420,420,0
|
|
20241007,154700,238732579,420,420,420,420,0
|
|
20241007,154600,238732579,420,420,420,420,0
|
|
20241007,154500,238732579,420,420,420,420,0
|
|
20241007,154400,238732579,420,420,420,420,0
|
|
20241007,154300,238732579,420,420,420,420,0
|
|
20241007,154200,238732579,420,420,420,420,0
|
|
20241007,154100,238732579,420,420,420,420,0
|
|
20241007,154000,238732579,420,420,420,420,0
|
|
20241007,153900,238732579,420,420,420,420,0
|
|
20241007,153800,238732579,420,420,420,420,11770
|
|
20241007,153700,238732579,420,420,420,420,0
|
|
20241007,153600,238732579,420,420,420,420,0
|
|
20241007,153500,238732579,420,420,420,420,0
|
|
20241007,153400,238732579,420,420,420,420,0
|
|
20241007,153300,238732579,420,420,420,420,0
|
|
20241007,153200,238732579,420,420,420,420,0
|
|
20241007,153100,238732579,420,420,420,420,0
|
|
20241007,153000,238732579,420,420,420,420,11770
|
|
20241007,152900,233789179,420,420,420,420,0
|
|
20241007,152800,233789179,420,420,420,420,0
|
|
20241007,152700,233789179,420,420,420,420,0
|
|
20241007,152600,233789179,420,420,420,420,0
|
|
20241007,152500,233789179,420,420,420,420,0
|
|
20241007,152400,233789179,420,420,420,420,0
|
|
20241007,152300,233789179,420,420,420,420,0
|
|
20241007,152200,233789179,420,420,420,420,0
|
|
20241007,152100,233789179,420,420,420,420,0
|
|
20241007,152000,233789179,420,420,420,420,0
|
|
20241007,151900,233789179,420,420,420,420,0
|
|
20241007,151800,233789179,420,419,420,419,871
|
|
20241007,151700,233423360,416,416,416,416,111
|
|
20241007,151600,233377184,415,416,416,415,20
|
|
20241007,151500,233368874,415,418,418,415,2529
|
|
20241007,151400,232315080,418,418,418,418,304
|
|
20241007,151300,232188008,414,414,414,414,0
|
|
20241007,151200,232188008,414,414,414,414,0
|
|
20241007,151100,232188008,414,414,414,414,0
|
|
20241007,151000,232188008,414,414,414,414,0
|
|
20241007,150900,232188008,414,414,414,414,0
|
|
20241007,150800,232188008,414,416,416,414,5512
|
|
20241007,150700,229902260,416,418,418,416,3609
|
|
20241007,150600,228396619,418,419,419,418,3235
|
|
20241007,150500,227044368,419,419,419,419,0
|
|
20241007,150400,227044368,419,419,419,419,0
|
|
20241007,150300,227044368,419,419,419,419,5567
|
|
20241007,150200,224711795,419,419,419,419,1095
|
|
20241007,150100,224252990,417,417,417,417,0
|
|
20241007,150000,224252990,417,417,417,417,0
|
|
20241007,145900,224252990,417,417,417,417,2
|
|
20241007,145800,224252156,417,417,417,417,1
|
|
20241007,145700,224251739,418,418,418,418,0
|
|
20241007,145600,224251739,418,418,418,418,0
|
|
20241007,145500,224251739,418,419,419,418,1448
|
|
20241007,145400,223646232,419,419,419,419,842
|
|
20241007,145300,223293434,419,419,419,419,0
|
|
20241007,145200,223293434,419,419,419,419,900
|
|
20241007,145100,222916334,420,420,420,420,0
|
|
20241007,145000,222916334,420,420,420,420,0
|
|
20241007,144900,222916334,420,420,420,420,0
|
|
20241007,144800,222916334,420,420,420,420,2637
|
|
20241007,144700,221808794,421,420,421,420,3622
|
|
20241007,144600,220287254,420,420,420,420,700
|
|
20241007,144500,219993254,420,421,422,420,1905
|
|
20241007,144400,219192094,421,421,421,421,690
|
|
20241007,144300,218901604,421,419,421,419,26912
|
|
20241007,144200,207608923,419,419,419,419,1571
|
|
20241007,144100,206950674,419,419,419,419,119
|
|
20241007,144000,206900813,418,418,418,418,0
|
|
20241007,143900,206900813,418,418,418,418,0
|
|
20241007,143800,206900813,418,418,418,418,0
|
|
20241007,143700,206900813,418,418,418,418,1153
|
|
20241007,143600,206418859,417,417,417,417,10
|
|
20241007,143500,206414689,418,418,418,418,0
|
|
20241007,143400,206414689,418,418,418,418,30
|
|
20241007,143300,206402149,418,418,418,418,0
|
|
20241007,143200,206402149,418,418,418,418,886
|
|
20241007,143100,206031801,418,418,418,418,0
|
|
20241007,143000,206031801,418,418,418,418,0
|
|
20241007,142900,206031801,418,416,418,416,4608
|
|
20241007,142800,204114857,416,416,416,416,0
|
|
20241007,142700,204114857,416,416,416,416,1000
|
|
20241007,142600,203698857,418,418,418,418,0
|
|
20241007,142500,203698857,418,418,418,418,0
|
|
20241007,142400,203698857,418,418,418,418,0
|
|
20241007,142300,203698857,418,418,418,418,0
|
|
20241007,142200,203698857,418,418,418,418,0
|
|
20241007,142100,203698857,418,418,418,418,0
|
|
20241007,142000,203698857,418,417,418,417,3500
|
|
20241007,141900,202237523,415,415,415,415,1246
|
|
20241007,141800,201720433,417,417,417,417,0
|
|
20241007,141700,201720433,417,417,417,417,0
|
|
20241007,141600,201720433,417,417,417,417,0
|
|
20241007,141500,201720433,417,417,417,417,34
|
|
20241007,141400,201706255,417,417,417,417,0
|
|
20241007,141300,201706255,417,417,417,417,0
|
|
20241007,141200,201706255,417,417,417,417,0
|
|
20241007,141100,201706255,417,417,417,417,0
|
|
20241007,141000,201706255,417,417,417,417,0
|
|
20241007,140900,201706255,417,417,417,417,0
|
|
20241007,140800,201706255,417,417,417,417,0
|
|
20241007,140700,201706255,417,417,417,417,0
|
|
20241007,140600,201706255,417,417,417,417,10
|
|
20241007,140500,201702085,415,415,415,415,461
|
|
20241007,140400,201510770,415,415,415,415,0
|
|
20241007,140300,201510770,415,415,415,415,0
|
|
20241007,140200,201510770,415,415,415,415,0
|
|
20241007,140100,201510770,415,415,415,415,0
|
|
20241007,140000,201510770,415,415,415,415,7
|
|
20241007,135900,201507865,415,415,415,415,0
|
|
20241007,135800,201507865,415,415,415,415,0
|
|
20241007,135700,201507865,415,415,415,415,0
|
|
20241007,135600,201507865,415,415,415,415,0
|
|
20241007,135500,201507865,415,415,415,415,0
|
|
20241007,135400,201507865,415,415,415,415,0
|
|
20241007,135300,201507865,415,416,416,415,2048
|
|
20241007,135200,200657933,417,417,417,417,0
|
|
20241007,135100,200657933,417,417,417,417,6
|
|
20241007,135000,200655431,417,417,417,417,0
|
|
20241007,134900,200655431,417,417,417,417,0
|
|
20241007,134800,200655431,417,417,417,417,1
|
|
20241007,134700,200655014,417,417,417,417,0
|
|
20241007,134600,200655014,417,416,417,413,1782
|
|
20241007,134500,199914653,417,417,417,417,301
|
|
20241007,134400,199789136,416,416,416,416,0
|
|
20241007,134300,199789136,416,416,416,416,0
|
|
20241007,134200,199789136,416,416,416,416,994
|
|
20241007,134100,199375632,415,415,415,415,0
|
|
20241007,134000,199375632,415,415,415,415,6600
|
|
20241007,133900,196636632,415,415,415,415,0
|
|
20241007,133800,196636632,415,415,415,415,0
|
|
20241007,133700,196636632,415,415,415,415,28
|
|
20241007,133600,196625012,416,416,416,416,0
|
|
20241007,133500,196625012,416,416,416,416,0
|
|
20241007,133400,196625012,416,416,416,416,0
|
|
20241007,133300,196625012,416,416,416,416,0
|
|
20241007,133200,196625012,416,416,416,416,0
|
|
20241007,133100,196625012,416,416,416,416,0
|
|
20241007,133000,196625012,416,416,416,416,0
|
|
20241007,132900,196625012,416,416,416,416,2
|
|
20241007,132800,196624180,415,415,415,415,0
|
|
20241007,132700,196624180,415,416,416,415,231
|
|
20241007,132600,196528288,416,416,416,416,0
|
|
20241007,132500,196528288,416,416,416,416,26
|
|
20241007,132400,196517472,416,416,416,416,5
|
|
20241007,132300,196515392,415,415,415,415,91
|
|
20241007,132200,196477627,415,415,415,415,0
|
|
20241007,132100,196477627,415,415,415,415,0
|
|
20241007,132000,196477627,415,416,416,415,1215
|
|
20241007,131900,195973392,415,415,415,415,0
|
|
20241007,131800,195973392,415,415,415,415,0
|
|
20241007,131700,195973392,415,415,415,415,0
|
|
20241007,131600,195973392,415,415,415,415,1
|
|
20241007,131500,195972977,415,415,415,415,0
|
|
20241007,131400,195972977,415,415,415,415,0
|
|
20241007,131300,195972977,415,415,415,415,0
|
|
20241007,131200,195972977,415,415,415,415,5209
|
|
20241007,131100,193811242,413,413,413,413,0
|
|
20241007,131000,193811242,413,413,413,413,0
|
|
20241007,130900,193811242,413,413,413,413,0
|
|
20241007,130800,193811242,413,413,413,413,0
|
|
20241007,130700,193811242,413,413,413,413,0
|
|
20241007,130600,193811242,413,413,413,413,0
|
|
20241007,130500,193811242,413,413,413,413,0
|
|
20241007,130400,193811242,413,413,413,413,0
|
|
20241007,130300,193811242,413,413,413,413,0
|
|
20241007,130200,193811242,413,413,413,413,0
|
|
20241007,130100,193811242,413,413,413,413,10008
|
|
20241007,130000,189677938,415,415,415,415,4228
|
|
20241007,125900,187923318,415,415,415,415,0
|
|
20241007,125800,187923318,415,415,415,415,0
|
|
20241007,125700,187923318,415,415,415,415,0
|
|
20241007,125600,187923318,415,415,415,415,0
|
|
20241007,125500,187923318,415,415,415,415,0
|
|
20241007,125400,187923318,415,414,415,414,3285
|
|
20241007,125300,186563327,411,411,411,411,0
|
|
20241007,125200,186563327,411,413,413,411,6738
|
|
20241007,125100,183789402,413,413,413,413,0
|
|
20241007,125000,183789402,413,413,413,413,0
|
|
20241007,124900,183789402,413,413,413,413,0
|
|
20241007,124800,183789402,413,413,413,413,145
|
|
20241007,124700,183729517,414,414,414,414,0
|
|
20241007,124600,183729517,414,414,414,414,1
|
|
20241007,124500,183729103,414,414,414,414,6
|
|
20241007,124400,183726619,415,415,415,415,0
|
|
20241007,124300,183726619,415,415,415,415,1
|
|
20241007,124200,183726204,414,414,414,414,0
|
|
20241007,124100,183726204,414,414,414,414,0
|
|
20241007,124000,183726204,414,414,414,414,1
|
|
20241007,123900,183725790,411,414,414,411,15000
|
|
20241007,123800,177535811,415,415,415,415,1048
|
|
20241007,123700,177100891,415,415,415,415,4169
|
|
20241007,123600,175370756,415,415,415,415,4
|
|
20241007,123500,175369096,415,415,415,415,0
|
|
20241007,123400,175369096,415,415,415,415,0
|
|
20241007,123300,175369096,415,415,415,415,6
|
|
20241007,123200,175366606,415,415,415,415,0
|
|
20241007,123100,175366606,415,415,415,415,2
|
|
20241007,123000,175365776,415,415,415,415,803
|
|
20241007,122900,175032531,416,416,416,416,10
|
|
20241007,122800,175028371,416,416,416,416,2009
|
|
20241007,122700,174192627,415,415,415,415,2000
|
|
20241007,122600,173362627,416,416,416,416,0
|
|
20241007,122500,173362627,416,416,416,416,1
|
|
20241007,122400,173362211,415,415,415,415,0
|
|
20241007,122300,173362211,415,415,415,415,0
|
|
20241007,122200,173362211,415,415,415,415,368
|
|
20241007,122100,173209491,415,415,415,415,0
|
|
20241007,122000,173209491,415,415,415,415,0
|
|
20241007,121900,173209491,415,415,415,415,1500
|
|
20241007,121800,172586991,415,415,415,415,2
|
|
20241007,121700,172586161,413,413,413,413,0
|
|
20241007,121600,172586161,413,413,413,413,774
|
|
20241007,121500,172266499,415,414,415,414,95
|
|
20241007,121400,172227168,414,414,414,414,0
|
|
20241007,121300,172227168,414,414,414,414,1406
|
|
20241007,121200,171645084,415,415,415,415,200
|
|
20241007,121100,171562084,415,415,415,415,0
|
|
20241007,121000,171562084,415,415,415,415,0
|
|
20241007,120900,171562084,415,415,415,415,1000
|
|
20241007,120800,171147084,415,415,415,415,3001
|
|
20241007,120700,169901669,415,415,415,415,0
|
|
20241007,120600,169901669,415,415,415,415,0
|
|
20241007,120500,169901669,415,415,415,415,2000
|
|
20241007,120400,169071669,415,415,415,415,0
|
|
20241007,120300,169071669,415,414,415,414,401
|
|
20241007,120200,168905654,415,415,415,415,0
|
|
20241007,120100,168905654,415,415,415,415,1589
|
|
20241007,120000,168246219,415,415,415,415,0
|
|
20241007,115900,168246219,415,415,415,415,0
|
|
20241007,115800,168246219,415,415,415,415,28
|
|
20241007,115700,168234599,415,415,415,415,2232
|
|
20241007,115600,167308319,415,415,415,415,1
|
|
20241007,115500,167307904,414,414,414,414,1
|
|
20241007,115400,167307490,414,414,414,414,0
|
|
20241007,115300,167307490,414,414,414,414,0
|
|
20241007,115200,167307490,414,414,414,414,0
|
|
20241007,115100,167307490,414,414,414,414,220
|
|
20241007,115000,167216410,414,414,414,414,0
|
|
20241007,114900,167216410,414,414,414,414,2000
|
|
20241007,114800,166388410,414,414,414,414,0
|
|
20241007,114700,166388410,414,414,414,414,0
|
|
20241007,114600,166388410,414,414,414,414,2
|
|
20241007,114500,166387582,414,414,414,414,0
|
|
20241007,114400,166387582,414,414,414,414,4
|
|
20241007,114300,166385926,414,414,414,414,2
|
|
20241007,114200,166385098,414,414,414,414,0
|
|
20241007,114100,166385098,414,414,414,414,1
|
|
20241007,114000,166384684,414,414,414,414,0
|
|
20241007,113900,166384684,414,414,414,414,2851
|
|
20241007,113800,165204370,415,415,415,415,0
|
|
20241007,113700,165204370,415,415,415,415,3
|
|
20241007,113600,165203125,412,412,412,412,0
|
|
20241007,113500,165203125,412,412,412,412,0
|
|
20241007,113400,165203125,412,412,412,412,0
|
|
20241007,113300,165203125,412,412,412,412,0
|
|
20241007,113200,165203125,412,412,412,412,0
|
|
20241007,113100,165203125,412,412,412,412,0
|
|
20241007,113000,165203125,412,412,412,412,0
|
|
20241007,112900,165203125,412,412,412,412,1
|
|
20241007,112800,165202713,412,411,412,411,15250
|
|
20241007,112700,158929713,413,413,413,413,5000
|
|
20241007,112600,156864713,413,413,413,413,0
|
|
20241007,112500,156864713,413,413,413,413,1150
|
|
20241007,112400,156389763,413,413,413,413,4023
|
|
20241007,112300,154728264,413,413,413,413,0
|
|
20241007,112200,154728264,413,412,413,412,2886
|
|
20241007,112100,153539156,413,413,413,413,3574
|
|
20241007,112000,152063094,413,413,413,413,2
|
|
20241007,111900,152062268,413,413,413,413,0
|
|
20241007,111800,152062268,413,413,413,413,34
|
|
20241007,111700,152048226,413,413,413,413,100
|
|
20241007,111600,152006926,413,413,413,413,67
|
|
20241007,111500,151979255,415,415,415,415,0
|
|
20241007,111400,151979255,415,415,415,415,0
|
|
20241007,111300,151979255,415,415,415,415,0
|
|
20241007,111200,151979255,415,415,415,415,0
|
|
20241007,111100,151979255,415,415,415,415,9001
|
|
20241007,111000,148243840,414,414,414,414,0
|
|
20241007,110900,148243840,414,414,415,414,1648
|
|
20241007,110800,147561468,417,417,417,417,2
|
|
20241007,110700,147560634,417,416,417,416,10
|
|
20241007,110600,147556469,415,414,416,414,24953
|
|
20241007,110500,137206037,414,412,414,412,2381
|
|
20241007,110400,136222466,412,412,412,412,0
|
|
20241007,110300,136222466,412,412,412,412,0
|
|
20241007,110200,136222466,412,412,412,412,126
|
|
20241007,110100,136170554,411,411,411,411,224
|
|
20241007,110000,136078490,411,411,411,411,1
|
|
20241007,105900,136078079,412,412,412,412,0
|
|
20241007,105800,136078079,412,412,412,412,0
|
|
20241007,105700,136078079,412,412,412,412,1
|
|
20241007,105600,136077667,410,410,410,410,0
|
|
20241007,105500,136077667,410,410,410,410,0
|
|
20241007,105400,136077667,410,410,410,410,0
|
|
20241007,105300,136077667,410,410,410,410,0
|
|
20241007,105200,136077667,410,410,410,410,2236
|
|
20241007,105100,135160907,409,409,409,409,509
|
|
20241007,105000,134952726,409,409,409,409,1491
|
|
20241007,104900,134342907,409,409,409,409,9
|
|
20241007,104800,134339226,411,411,411,411,0
|
|
20241007,104700,134339226,411,411,411,411,0
|
|
20241007,104600,134339226,411,411,411,411,3000
|
|
20241007,104500,133106226,411,411,411,411,977
|
|
20241007,104400,132704679,411,411,411,411,3
|
|
20241007,104300,132703446,411,411,411,411,31
|
|
20241007,104200,132690705,411,409,411,409,6252
|
|
20241007,104100,130128384,409,407,409,407,7190
|
|
20241007,104000,127198177,406,406,406,406,0
|
|
20241007,103900,127198177,406,406,406,406,23
|
|
20241007,103800,127188839,406,406,406,406,0
|
|
20241007,103700,127188839,406,405,406,405,74
|
|
20241007,103600,127158796,406,405,406,405,297
|
|
20241007,103500,127038510,404,404,404,404,500
|
|
20241007,103400,126836510,404,404,404,404,0
|
|
20241007,103300,126836510,404,404,404,404,1
|
|
20241007,103200,126836106,402,402,402,402,0
|
|
20241007,103100,126836106,402,404,404,402,12107
|
|
20241007,103000,121969078,402,404,404,402,3559
|
|
20241007,102900,120534360,406,406,406,406,0
|
|
20241007,102800,120534360,406,407,407,402,24188
|
|
20241007,102700,110776203,408,408,408,408,14
|
|
20241007,102600,110770491,409,410,410,409,9088
|
|
20241007,102500,107052594,413,413,413,413,2
|
|
20241007,102400,107051768,414,414,414,414,0
|
|
20241007,102300,107051768,414,405,414,405,23633
|
|
20241007,102200,97370565,405,405,405,405,0
|
|
20241007,102100,97370565,405,405,405,405,0
|
|
20241007,102000,97370565,405,405,405,405,0
|
|
20241007,101900,97370565,405,405,405,405,0
|
|
20241007,101800,97370565,405,404,405,404,5924
|
|
20241007,101700,94972019,404,407,407,404,11996
|
|
20241007,101600,90121446,407,407,407,407,48
|
|
20241007,101500,90101910,407,407,407,407,3
|
|
20241007,101400,90100689,407,407,407,407,4
|
|
20241007,101300,90099061,407,407,407,407,0
|
|
20241007,101200,90099061,407,407,407,407,3
|
|
20241007,101100,90097840,405,405,405,405,0
|
|
20241007,101000,90097840,405,407,409,405,5778
|
|
20241007,100900,87757736,407,407,407,407,2
|
|
20241007,100800,87756922,405,405,405,405,0
|
|
20241007,100700,87756922,405,406,406,405,7500
|
|
20241007,100600,84718422,409,409,409,409,2
|
|
20241007,100500,84717604,405,407,407,405,3435
|
|
20241007,100400,83326346,409,409,409,409,1
|
|
20241007,100300,83325937,408,409,409,408,2393
|
|
20241007,100200,82349200,409,408,409,408,1818
|
|
20241007,100100,81605738,408,408,408,408,0
|
|
20241007,100000,81605738,408,408,408,408,3
|
|
20241007,095900,81604514,406,407,407,406,3
|
|
20241007,095800,81603294,408,408,408,408,110
|
|
20241007,095700,81558414,408,408,408,408,10
|
|
20241007,095600,81554334,408,408,408,408,3
|
|
20241007,095500,81553110,409,409,409,409,50
|
|
20241007,095400,81532660,409,409,409,409,0
|
|
20241007,095300,81532660,409,409,409,409,5000
|
|
20241007,095200,79487660,409,409,409,409,0
|
|
20241007,095100,79487660,409,409,409,409,0
|
|
20241007,095000,79487660,409,409,409,409,0
|
|
20241007,094900,79487660,409,408,409,408,8263
|
|
20241007,094800,76108095,408,408,408,408,5
|
|
20241007,094700,76106055,408,408,408,408,0
|
|
20241007,094600,76106055,408,408,408,408,5
|
|
20241007,094500,76104015,406,406,406,406,0
|
|
20241007,094400,76104015,406,406,406,406,0
|
|
20241007,094300,76104015,406,408,408,406,23987
|
|
20241007,094200,66345852,409,409,409,409,708
|
|
20241007,094100,66056280,409,409,409,409,2444
|
|
20241007,094000,65056684,409,409,409,409,73
|
|
20241007,093900,65026827,409,409,409,409,0
|
|
20241007,093800,65026827,409,409,409,409,7776
|
|
20241007,093700,61846443,409,409,409,409,329
|
|
20241007,093600,61711882,409,409,409,409,1
|
|
20241007,093500,61711473,410,410,410,410,500
|
|
20241007,093400,61506473,411,411,411,411,20
|
|
20241007,093300,61498253,411,411,411,411,5
|
|
20241007,093200,61496198,410,410,410,410,0
|
|
20241007,093100,61496198,410,410,410,410,3
|
|
20241007,093000,61494968,411,411,411,411,32
|
|
20241007,092900,61481816,411,411,411,411,321
|
|
20241007,092800,61349885,412,412,412,412,0
|
|
20241007,092700,61349885,412,413,413,412,144
|
|
20241007,092600,61290513,413,413,413,413,10000
|
|
20241007,092500,57160513,413,412,413,412,1579
|
|
20241007,092400,56508685,412,411,412,411,40
|
|
20241007,092300,56492210,412,408,412,408,11927
|
|
20241007,092200,51596393,407,406,407,405,2987
|
|
20241007,092100,50381915,406,406,406,406,100
|
|
20241007,092000,50341315,404,404,404,404,1367
|
|
20241007,091900,49789047,403,405,405,403,10041
|
|
20241007,091800,45729882,405,404,405,404,319
|
|
20241007,091700,45600706,404,404,404,404,101
|
|
20241007,091600,45559902,404,404,404,404,51
|
|
20241007,091500,45539298,404,405,406,404,1465
|
|
20241007,091400,44945706,404,404,404,404,57
|
|
20241007,091300,44922678,402,402,403,402,1450
|
|
20241007,091200,44339478,402,405,405,402,19762
|
|
20241007,091100,36345137,407,407,407,405,6729
|
|
20241007,091000,33616284,407,409,410,407,10962
|
|
20241007,090900,29153079,409,409,409,409,734
|
|
20241007,090800,28852873,409,409,409,409,6372
|
|
20241007,090700,26246725,411,411,411,411,4950
|
|
20241007,090600,24212275,413,409,413,409,620
|
|
20241007,090500,23957320,408,411,412,408,11403
|
|
20241007,090400,19280848,411,411,411,411,1477
|
|
20241007,090300,18673801,409,409,411,408,17211
|
|
20241007,090200,11627347,408,405,408,405,24828
|
|
20241007,090100,1547496,406,406,406,404,1056
|
|
20241007,090000,1120760,406,404,406,404,2774
|