710 lines
30 KiB
CSV
710 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,204700,97291073,288,288,288,288,4672
|
|
20241007,204600,97291073,288,288,288,288,0
|
|
20241007,204500,97291073,288,288,288,288,0
|
|
20241007,204400,97291073,288,288,288,288,0
|
|
20241007,204300,97291073,288,288,288,288,0
|
|
20241007,204200,97291073,288,288,288,288,0
|
|
20241007,204100,97291073,288,288,288,288,0
|
|
20241007,204000,97291073,288,288,288,288,0
|
|
20241007,203900,97291073,288,288,288,288,0
|
|
20241007,203800,97291073,288,288,288,288,0
|
|
20241007,203700,97291073,288,288,288,288,0
|
|
20241007,203600,97291073,288,288,288,288,0
|
|
20241007,203500,97291073,288,288,288,288,0
|
|
20241007,203400,97291073,288,288,288,288,0
|
|
20241007,203300,97291073,288,288,288,288,0
|
|
20241007,203200,97291073,288,288,288,288,0
|
|
20241007,203100,97291073,288,288,288,288,0
|
|
20241007,203000,97291073,288,288,288,288,0
|
|
20241007,202900,97291073,288,288,288,288,0
|
|
20241007,202800,97291073,288,288,288,288,0
|
|
20241007,202700,97291073,288,288,288,288,0
|
|
20241007,202600,97291073,288,288,288,288,0
|
|
20241007,202500,97291073,288,288,288,288,0
|
|
20241007,202400,97291073,288,288,288,288,0
|
|
20241007,202300,97291073,288,288,288,288,0
|
|
20241007,202200,97291073,288,288,288,288,0
|
|
20241007,202100,97291073,288,288,288,288,0
|
|
20241007,202000,97291073,288,288,288,288,0
|
|
20241007,201900,97291073,288,288,288,288,0
|
|
20241007,201800,97291073,288,288,288,288,0
|
|
20241007,201700,97291073,288,288,288,288,4672
|
|
20241007,201600,97291073,288,288,288,288,0
|
|
20241007,201500,97291073,288,288,288,288,0
|
|
20241007,201400,97291073,288,288,288,288,0
|
|
20241007,201300,97291073,288,288,288,288,0
|
|
20241007,201200,97291073,288,288,288,288,0
|
|
20241007,201100,97291073,288,288,288,288,0
|
|
20241007,201000,97291073,288,288,288,288,0
|
|
20241007,200900,97291073,288,288,288,288,0
|
|
20241007,200800,97291073,288,288,288,288,0
|
|
20241007,200700,97291073,288,288,288,288,0
|
|
20241007,200600,97291073,288,288,288,288,0
|
|
20241007,200500,97291073,288,288,288,288,0
|
|
20241007,200400,97291073,288,288,288,288,0
|
|
20241007,200300,97291073,288,288,288,288,0
|
|
20241007,200200,97291073,288,288,288,288,0
|
|
20241007,200100,97291073,288,288,288,288,0
|
|
20241007,200000,97291073,288,288,288,288,0
|
|
20241007,195900,97291073,288,288,288,288,0
|
|
20241007,195800,97291073,288,288,288,288,0
|
|
20241007,195700,97291073,288,288,288,288,0
|
|
20241007,195600,97291073,288,288,288,288,0
|
|
20241007,195500,97291073,288,288,288,288,0
|
|
20241007,195400,97291073,288,288,288,288,0
|
|
20241007,195300,97291073,288,288,288,288,0
|
|
20241007,195200,97291073,288,288,288,288,0
|
|
20241007,195100,97291073,288,288,288,288,0
|
|
20241007,195000,97291073,288,288,288,288,0
|
|
20241007,194900,97291073,288,288,288,288,0
|
|
20241007,194800,97291073,288,288,288,288,0
|
|
20241007,194700,97291073,288,288,288,288,4672
|
|
20241007,194600,97291073,288,288,288,288,0
|
|
20241007,194500,97291073,288,288,288,288,0
|
|
20241007,194400,97291073,288,288,288,288,0
|
|
20241007,194300,97291073,288,288,288,288,0
|
|
20241007,194200,97291073,288,288,288,288,0
|
|
20241007,194100,97291073,288,288,288,288,0
|
|
20241007,194000,97291073,288,288,288,288,0
|
|
20241007,193900,97291073,288,288,288,288,0
|
|
20241007,193800,97291073,288,288,288,288,0
|
|
20241007,193700,97291073,288,288,288,288,0
|
|
20241007,193600,97291073,288,288,288,288,0
|
|
20241007,193500,97291073,288,288,288,288,0
|
|
20241007,193400,97291073,288,288,288,288,0
|
|
20241007,193300,97291073,288,288,288,288,0
|
|
20241007,193200,97291073,288,288,288,288,0
|
|
20241007,193100,97291073,288,288,288,288,0
|
|
20241007,193000,97291073,288,288,288,288,0
|
|
20241007,192900,97291073,288,288,288,288,0
|
|
20241007,192800,97291073,288,288,288,288,0
|
|
20241007,192700,97291073,288,288,288,288,0
|
|
20241007,192600,97291073,288,288,288,288,0
|
|
20241007,192500,97291073,288,288,288,288,0
|
|
20241007,192400,97291073,288,288,288,288,0
|
|
20241007,192300,97291073,288,288,288,288,0
|
|
20241007,192200,97291073,288,288,288,288,0
|
|
20241007,192100,97291073,288,288,288,288,0
|
|
20241007,192000,97291073,288,288,288,288,0
|
|
20241007,191900,97291073,288,288,288,288,0
|
|
20241007,191800,97291073,288,288,288,288,0
|
|
20241007,191700,97291073,288,288,288,288,4672
|
|
20241007,191600,97291073,288,288,288,288,0
|
|
20241007,191500,97291073,288,288,288,288,0
|
|
20241007,191400,97291073,288,288,288,288,0
|
|
20241007,191300,97291073,288,288,288,288,0
|
|
20241007,191200,97291073,288,288,288,288,0
|
|
20241007,191100,97291073,288,288,288,288,0
|
|
20241007,191000,97291073,288,288,288,288,0
|
|
20241007,190900,97291073,288,288,288,288,0
|
|
20241007,190800,97291073,288,288,288,288,0
|
|
20241007,190700,97291073,288,288,288,288,0
|
|
20241007,190600,97291073,288,288,288,288,0
|
|
20241007,190500,97291073,288,288,288,288,0
|
|
20241007,190400,97291073,288,288,288,288,0
|
|
20241007,190300,97291073,288,288,288,288,0
|
|
20241007,190200,97291073,288,288,288,288,0
|
|
20241007,190100,97291073,288,288,288,288,0
|
|
20241007,190000,97291073,288,288,288,288,0
|
|
20241007,185900,97291073,288,288,288,288,0
|
|
20241007,185800,97291073,288,288,288,288,0
|
|
20241007,185700,97291073,288,288,288,288,0
|
|
20241007,185600,97291073,288,288,288,288,0
|
|
20241007,185500,97291073,288,288,288,288,0
|
|
20241007,185400,97291073,288,288,288,288,0
|
|
20241007,185300,97291073,288,288,288,288,0
|
|
20241007,185200,97291073,288,288,288,288,0
|
|
20241007,185100,97291073,288,288,288,288,0
|
|
20241007,185000,97291073,288,288,288,288,0
|
|
20241007,184900,97291073,288,288,288,288,0
|
|
20241007,184800,97291073,288,288,288,288,0
|
|
20241007,184700,97291073,288,288,288,288,4672
|
|
20241007,184600,97291073,288,288,288,288,0
|
|
20241007,184500,97291073,288,288,288,288,0
|
|
20241007,184400,97291073,288,288,288,288,0
|
|
20241007,184300,97291073,288,288,288,288,0
|
|
20241007,184200,97291073,288,288,288,288,0
|
|
20241007,184100,97291073,288,288,288,288,0
|
|
20241007,184000,97291073,288,288,288,288,0
|
|
20241007,183900,97291073,288,288,288,288,0
|
|
20241007,183800,97291073,288,288,288,288,0
|
|
20241007,183700,97291073,288,288,288,288,0
|
|
20241007,183600,97291073,288,288,288,288,0
|
|
20241007,183500,97291073,288,288,288,288,0
|
|
20241007,183400,97291073,288,288,288,288,0
|
|
20241007,183300,97291073,288,288,288,288,0
|
|
20241007,183200,97291073,288,288,288,288,0
|
|
20241007,183100,97291073,288,288,288,288,0
|
|
20241007,183000,97291073,288,288,288,288,0
|
|
20241007,182900,97291073,288,288,288,288,0
|
|
20241007,182800,97291073,288,288,288,288,0
|
|
20241007,182700,97291073,288,288,288,288,0
|
|
20241007,182600,97291073,288,288,288,288,0
|
|
20241007,182500,97291073,288,288,288,288,0
|
|
20241007,182400,97291073,288,288,288,288,0
|
|
20241007,182300,97291073,288,288,288,288,0
|
|
20241007,182200,97291073,288,288,288,288,0
|
|
20241007,182100,97291073,288,288,288,288,0
|
|
20241007,182000,97291073,288,288,288,288,0
|
|
20241007,181900,97291073,288,288,288,288,0
|
|
20241007,181800,97291073,288,288,288,288,0
|
|
20241007,181700,97291073,288,288,288,288,4672
|
|
20241007,181600,97291073,288,288,288,288,0
|
|
20241007,181500,97291073,288,288,288,288,0
|
|
20241007,181400,97291073,288,288,288,288,0
|
|
20241007,181300,97291073,288,288,288,288,0
|
|
20241007,181200,97291073,288,288,288,288,0
|
|
20241007,181100,97291073,288,288,288,288,0
|
|
20241007,181000,97291073,288,288,288,288,0
|
|
20241007,180900,97291073,288,288,288,288,0
|
|
20241007,180800,97291073,288,288,288,288,0
|
|
20241007,180700,97291073,288,288,288,288,0
|
|
20241007,180600,97291073,288,288,288,288,0
|
|
20241007,180500,97291073,288,288,288,288,0
|
|
20241007,180400,97291073,288,288,288,288,0
|
|
20241007,180300,97291073,288,288,288,288,0
|
|
20241007,180200,97291073,288,288,288,288,0
|
|
20241007,180100,97291073,288,288,288,288,0
|
|
20241007,180000,97291073,288,288,288,288,0
|
|
20241007,175900,97291073,288,288,288,288,0
|
|
20241007,175800,97291073,288,288,288,288,0
|
|
20241007,175700,97291073,288,288,288,288,0
|
|
20241007,175600,97291073,288,288,288,288,0
|
|
20241007,175500,97291073,288,288,288,288,0
|
|
20241007,175400,97291073,288,288,288,288,0
|
|
20241007,175300,97291073,288,288,288,288,0
|
|
20241007,175200,97291073,288,288,288,288,0
|
|
20241007,175100,97291073,288,288,288,288,0
|
|
20241007,175000,97291073,288,288,288,288,0
|
|
20241007,174900,97291073,288,288,288,288,0
|
|
20241007,174800,97291073,288,288,288,288,0
|
|
20241007,174700,97291073,288,288,288,288,4672
|
|
20241007,174600,97291073,288,288,288,288,0
|
|
20241007,174500,97291073,288,288,288,288,0
|
|
20241007,174400,97291073,288,288,288,288,0
|
|
20241007,174300,97291073,288,288,288,288,0
|
|
20241007,174200,97291073,288,288,288,288,0
|
|
20241007,174100,97291073,288,288,288,288,0
|
|
20241007,174000,97291073,288,288,288,288,0
|
|
20241007,173900,97291073,288,288,288,288,0
|
|
20241007,173800,97291073,288,288,288,288,0
|
|
20241007,173700,97291073,288,288,288,288,0
|
|
20241007,173600,97291073,288,288,288,288,0
|
|
20241007,173500,97291073,288,288,288,288,0
|
|
20241007,173400,97291073,288,288,288,288,0
|
|
20241007,173300,97291073,288,288,288,288,0
|
|
20241007,173200,97291073,288,288,288,288,0
|
|
20241007,173100,97291073,288,288,288,288,0
|
|
20241007,173000,97291073,288,288,288,288,0
|
|
20241007,172900,97291073,288,288,288,288,0
|
|
20241007,172800,97291073,288,288,288,288,0
|
|
20241007,172700,97291073,288,288,288,288,0
|
|
20241007,172600,97291073,288,288,288,288,0
|
|
20241007,172500,97291073,288,288,288,288,0
|
|
20241007,172400,97291073,288,288,288,288,0
|
|
20241007,172300,97291073,288,288,288,288,0
|
|
20241007,172200,97291073,288,288,288,288,0
|
|
20241007,172100,97291073,288,288,288,288,0
|
|
20241007,172000,97291073,288,288,288,288,0
|
|
20241007,171900,97291073,288,288,288,288,0
|
|
20241007,171800,97291073,288,288,288,288,0
|
|
20241007,171700,97291073,288,288,288,288,4672
|
|
20241007,171600,97291073,288,288,288,288,0
|
|
20241007,171500,97291073,288,288,288,288,0
|
|
20241007,171400,97291073,288,288,288,288,0
|
|
20241007,171300,97291073,288,288,288,288,0
|
|
20241007,171200,97291073,288,288,288,288,0
|
|
20241007,171100,97291073,288,288,288,288,0
|
|
20241007,171000,97291073,288,288,288,288,0
|
|
20241007,170900,97291073,288,288,288,288,0
|
|
20241007,170800,97291073,288,288,288,288,0
|
|
20241007,170700,97291073,288,288,288,288,0
|
|
20241007,170600,97291073,288,288,288,288,0
|
|
20241007,170500,97291073,288,288,288,288,0
|
|
20241007,170400,97291073,288,288,288,288,0
|
|
20241007,170300,97291073,288,288,288,288,0
|
|
20241007,170200,97291073,288,288,288,288,0
|
|
20241007,170100,97291073,288,288,288,288,0
|
|
20241007,170000,97291073,288,288,288,288,0
|
|
20241007,165900,97291073,288,288,288,288,0
|
|
20241007,165800,97291073,288,288,288,288,0
|
|
20241007,165700,97291073,288,288,288,288,0
|
|
20241007,165600,97291073,288,288,288,288,0
|
|
20241007,165500,97291073,288,288,288,288,0
|
|
20241007,165400,97291073,288,288,288,288,0
|
|
20241007,165300,97291073,288,288,288,288,0
|
|
20241007,165200,97291073,288,288,288,288,0
|
|
20241007,165100,97291073,288,288,288,288,0
|
|
20241007,165000,97291073,288,288,288,288,0
|
|
20241007,164900,97291073,288,288,288,288,0
|
|
20241007,164800,97291073,288,288,288,288,0
|
|
20241007,164700,97291073,288,288,288,288,4672
|
|
20241007,164600,97291073,288,288,288,288,0
|
|
20241007,164500,97291073,288,288,288,288,0
|
|
20241007,164400,97291073,288,288,288,288,0
|
|
20241007,164300,97291073,288,288,288,288,0
|
|
20241007,164200,97291073,288,288,288,288,0
|
|
20241007,164100,97291073,288,288,288,288,0
|
|
20241007,164000,97291073,288,288,288,288,0
|
|
20241007,163900,97291073,288,288,288,288,0
|
|
20241007,163800,97291073,288,288,288,288,0
|
|
20241007,163700,97291073,288,288,288,288,0
|
|
20241007,163600,97291073,288,288,288,288,0
|
|
20241007,163500,97291073,288,288,288,288,0
|
|
20241007,163400,97291073,288,288,288,288,0
|
|
20241007,163300,97291073,288,288,288,288,0
|
|
20241007,163200,97291073,288,288,288,288,0
|
|
20241007,163100,97291073,288,288,288,288,0
|
|
20241007,163000,97291073,288,288,288,288,0
|
|
20241007,162900,97291073,288,288,288,288,0
|
|
20241007,162800,97291073,288,288,288,288,0
|
|
20241007,162700,97291073,288,288,288,288,0
|
|
20241007,162600,97291073,288,288,288,288,0
|
|
20241007,162500,97291073,288,288,288,288,0
|
|
20241007,162400,97291073,288,288,288,288,0
|
|
20241007,162300,97291073,288,288,288,288,0
|
|
20241007,162200,97291073,288,288,288,288,0
|
|
20241007,162100,97291073,288,288,288,288,0
|
|
20241007,162000,97291073,288,288,288,288,0
|
|
20241007,161900,97291073,288,288,288,288,0
|
|
20241007,161800,97291073,288,288,288,288,0
|
|
20241007,161700,97291073,288,288,288,288,4672
|
|
20241007,161600,97291073,288,288,288,288,0
|
|
20241007,161500,97291073,288,288,288,288,0
|
|
20241007,161400,97291073,288,288,288,288,0
|
|
20241007,161300,97291073,288,288,288,288,0
|
|
20241007,161200,97291073,288,288,288,288,0
|
|
20241007,161100,97291073,288,288,288,288,0
|
|
20241007,161000,97291073,288,288,288,288,0
|
|
20241007,160900,97291073,288,288,288,288,0
|
|
20241007,160800,97291073,288,288,288,288,0
|
|
20241007,160700,97291073,288,288,288,288,0
|
|
20241007,160600,97291073,288,288,288,288,0
|
|
20241007,160500,97291073,288,288,288,288,0
|
|
20241007,160400,97291073,288,288,288,288,0
|
|
20241007,160300,97291073,288,288,288,288,0
|
|
20241007,160200,97291073,288,288,288,288,0
|
|
20241007,160100,97291073,288,288,288,288,0
|
|
20241007,160000,97291073,288,288,288,288,0
|
|
20241007,155900,97291073,288,288,288,288,0
|
|
20241007,155800,97291073,288,288,288,288,0
|
|
20241007,155700,97291073,288,288,288,288,0
|
|
20241007,155600,97291073,288,288,288,288,0
|
|
20241007,155500,97291073,288,288,288,288,0
|
|
20241007,155400,97291073,288,288,288,288,0
|
|
20241007,155300,97291073,288,288,288,288,0
|
|
20241007,155200,97291073,288,288,288,288,0
|
|
20241007,155100,97291073,288,288,288,288,0
|
|
20241007,155000,97291073,288,288,288,288,0
|
|
20241007,154900,97291073,288,288,288,288,0
|
|
20241007,154800,97291073,288,288,288,288,0
|
|
20241007,154700,97291073,288,288,288,288,4672
|
|
20241007,154600,97291073,288,288,288,288,0
|
|
20241007,154500,97291073,288,288,288,288,0
|
|
20241007,154400,97291073,288,288,288,288,0
|
|
20241007,154300,97291073,288,288,288,288,0
|
|
20241007,154200,97291073,288,288,288,288,0
|
|
20241007,154100,97291073,288,288,288,288,0
|
|
20241007,154000,97291073,288,288,288,288,0
|
|
20241007,153900,97291073,288,288,288,288,0
|
|
20241007,153800,97291073,288,288,288,288,0
|
|
20241007,153700,97291073,288,288,288,288,0
|
|
20241007,153600,97291073,288,288,288,288,0
|
|
20241007,153500,97291073,288,288,288,288,0
|
|
20241007,153400,97291073,288,288,288,288,0
|
|
20241007,153300,97291073,288,288,288,288,0
|
|
20241007,153200,97291073,288,288,288,288,0
|
|
20241007,153100,97291073,288,288,288,288,0
|
|
20241007,153000,97291073,288,288,288,288,4672
|
|
20241007,152900,95945537,288,288,288,288,0
|
|
20241007,152800,95945537,288,288,288,288,0
|
|
20241007,152700,95945537,288,288,288,288,0
|
|
20241007,152600,95945537,288,288,288,288,0
|
|
20241007,152500,95945537,288,288,288,288,0
|
|
20241007,152400,95945537,288,288,288,288,0
|
|
20241007,152300,95945537,288,288,288,288,0
|
|
20241007,152200,95945537,288,288,288,288,0
|
|
20241007,152100,95945537,288,288,288,288,0
|
|
20241007,152000,95945537,288,288,288,288,0
|
|
20241007,151900,95945537,288,288,288,288,3
|
|
20241007,151800,95944673,286,287,287,286,1843
|
|
20241007,151700,95417075,288,286,288,286,362
|
|
20241007,151600,95313539,286,287,287,286,120
|
|
20241007,151500,95279172,288,287,288,287,91
|
|
20241007,151400,95252966,287,287,287,287,1
|
|
20241007,151300,95252679,287,287,287,287,739
|
|
20241007,151200,95040586,287,287,287,287,1385
|
|
20241007,151100,94643091,287,288,288,287,1213
|
|
20241007,151000,94294959,287,287,287,287,250
|
|
20241007,150900,94223209,287,287,287,287,0
|
|
20241007,150800,94223209,287,287,287,287,714
|
|
20241007,150700,94018291,287,288,288,287,287
|
|
20241007,150600,93935921,288,286,288,286,38
|
|
20241007,150500,93925051,288,288,288,288,0
|
|
20241007,150400,93925051,288,288,288,288,0
|
|
20241007,150300,93925051,288,288,288,288,173
|
|
20241007,150200,93875227,288,288,288,288,3
|
|
20241007,150100,93874363,288,288,288,288,2
|
|
20241007,150000,93873787,288,287,288,287,564
|
|
20241007,145900,93711763,288,288,288,288,72
|
|
20241007,145800,93691027,288,287,288,287,23
|
|
20241007,145700,93684415,288,288,288,288,0
|
|
20241007,145600,93684415,288,288,288,288,101
|
|
20241007,145500,93655327,288,287,288,287,1003
|
|
20241007,145400,93367464,287,287,287,287,0
|
|
20241007,145300,93367464,287,285,287,285,38
|
|
20241007,145200,93356628,287,287,287,287,500
|
|
20241007,145100,93213128,287,287,287,285,4668
|
|
20241007,145000,91873434,285,287,287,285,2
|
|
20241007,144900,91872862,285,286,286,285,5000
|
|
20241007,144800,90444663,287,287,287,286,511
|
|
20241007,144700,90298506,287,287,287,287,10
|
|
20241007,144600,90295636,287,287,287,287,0
|
|
20241007,144500,90295636,287,287,287,287,22
|
|
20241007,144400,90289322,287,287,287,287,1
|
|
20241007,144300,90289035,287,287,287,287,0
|
|
20241007,144200,90289035,287,287,287,287,5
|
|
20241007,144100,90287600,287,287,287,287,0
|
|
20241007,144000,90287600,287,287,287,287,0
|
|
20241007,143900,90287600,287,287,287,287,121
|
|
20241007,143800,90252873,287,287,287,287,0
|
|
20241007,143700,90252873,287,287,287,287,405
|
|
20241007,143600,90136638,287,287,287,287,106
|
|
20241007,143500,90106216,287,287,287,287,127
|
|
20241007,143400,90069767,287,286,287,286,9695
|
|
20241007,143300,87296976,287,287,287,287,20
|
|
20241007,143200,87291236,287,287,287,287,3222
|
|
20241007,143100,86366522,288,288,288,288,2
|
|
20241007,143000,86365946,288,288,288,288,0
|
|
20241007,142900,86365946,288,288,288,288,10
|
|
20241007,142800,86363066,288,288,288,288,3
|
|
20241007,142700,86362202,288,288,288,288,0
|
|
20241007,142600,86362202,288,288,288,288,400
|
|
20241007,142500,86247002,288,288,288,288,0
|
|
20241007,142400,86247002,288,288,288,288,0
|
|
20241007,142300,86247002,288,288,288,288,1
|
|
20241007,142200,86246714,286,286,286,286,8
|
|
20241007,142100,86244426,288,288,288,288,0
|
|
20241007,142000,86244426,288,288,288,288,106
|
|
20241007,141900,86213898,288,288,288,288,35
|
|
20241007,141800,86203818,288,288,288,288,2000
|
|
20241007,141700,85627818,288,288,288,288,1
|
|
20241007,141600,85627530,286,286,286,286,0
|
|
20241007,141500,85627530,286,286,286,286,141
|
|
20241007,141400,85587204,286,286,286,286,148
|
|
20241007,141300,85544876,287,287,287,287,0
|
|
20241007,141200,85544876,287,287,287,287,102
|
|
20241007,141100,85515602,286,286,286,286,0
|
|
20241007,141000,85515602,286,286,286,286,0
|
|
20241007,140900,85515602,286,287,287,286,5453
|
|
20241007,140800,83955044,286,286,286,286,0
|
|
20241007,140700,83955044,286,286,286,286,0
|
|
20241007,140600,83955044,286,289,289,286,103
|
|
20241007,140500,83925553,286,286,286,286,0
|
|
20241007,140400,83925553,286,286,286,286,54
|
|
20241007,140300,83910109,285,285,285,285,0
|
|
20241007,140200,83910109,285,285,285,285,0
|
|
20241007,140100,83910109,285,287,287,285,15000
|
|
20241007,140000,79627263,289,289,289,289,2944
|
|
20241007,135900,78776447,288,288,288,288,445
|
|
20241007,135800,78648287,288,288,288,288,55
|
|
20241007,135700,78632447,288,288,288,288,0
|
|
20241007,135600,78632447,288,288,288,288,35
|
|
20241007,135500,78622367,288,288,288,288,10
|
|
20241007,135400,78619487,287,287,287,287,0
|
|
20241007,135300,78619487,287,287,287,287,200
|
|
20241007,135200,78562087,287,287,287,287,27
|
|
20241007,135100,78554338,287,287,287,287,926
|
|
20241007,135000,78288576,287,287,287,287,323
|
|
20241007,134900,78195875,287,287,287,287,0
|
|
20241007,134800,78195875,287,287,287,287,0
|
|
20241007,134700,78195875,287,287,287,287,1
|
|
20241007,134600,78195588,286,287,287,286,5240
|
|
20241007,134500,76696383,288,288,288,288,273
|
|
20241007,134400,76617759,288,288,288,288,0
|
|
20241007,134300,76617759,288,288,288,288,49
|
|
20241007,134200,76603647,288,288,288,288,1
|
|
20241007,134100,76603359,288,288,288,288,50
|
|
20241007,134000,76588959,288,288,288,288,1
|
|
20241007,133900,76588671,287,287,287,287,0
|
|
20241007,133800,76588671,287,287,287,287,0
|
|
20241007,133700,76588671,287,287,287,287,0
|
|
20241007,133600,76588671,287,289,290,287,20130
|
|
20241007,133500,70784870,289,289,289,289,34
|
|
20241007,133400,70775044,289,289,289,289,0
|
|
20241007,133300,70775044,289,289,289,289,0
|
|
20241007,133200,70775044,289,289,289,289,301
|
|
20241007,133100,70688055,289,289,289,289,0
|
|
20241007,133000,70688055,289,289,289,289,0
|
|
20241007,132900,70688055,289,289,289,289,20
|
|
20241007,132800,70682275,289,289,289,289,0
|
|
20241007,132700,70682275,289,289,289,289,7
|
|
20241007,132600,70680252,289,289,289,289,0
|
|
20241007,132500,70680252,289,288,289,286,2564
|
|
20241007,132400,69944106,290,289,290,288,923
|
|
20241007,132300,69678104,290,290,290,290,0
|
|
20241007,132200,69678104,290,290,290,290,30
|
|
20241007,132100,69669404,290,290,290,290,0
|
|
20241007,132000,69669404,290,289,290,289,22
|
|
20241007,131900,69663035,289,289,289,289,69
|
|
20241007,131800,69643094,290,290,290,290,0
|
|
20241007,131700,69643094,290,289,290,289,79
|
|
20241007,131600,69620252,290,290,290,290,0
|
|
20241007,131500,69620252,290,290,290,290,7
|
|
20241007,131400,69618222,290,289,290,289,3
|
|
20241007,131300,69617353,289,290,290,289,1530
|
|
20241007,131200,69175153,290,290,290,290,0
|
|
20241007,131100,69175153,290,290,290,290,0
|
|
20241007,131000,69175153,290,288,290,288,885
|
|
20241007,130900,68920271,289,290,290,289,117
|
|
20241007,130800,68886457,290,290,290,290,1000
|
|
20241007,130700,68596457,290,290,290,290,1
|
|
20241007,130600,68596167,289,289,289,289,157
|
|
20241007,130500,68550794,289,289,289,289,0
|
|
20241007,130400,68550794,289,289,289,289,731
|
|
20241007,130300,68339535,289,289,289,289,502
|
|
20241007,130200,68194457,289,289,289,289,0
|
|
20241007,130100,68194457,289,289,289,289,267
|
|
20241007,130000,68117294,290,290,290,290,1
|
|
20241007,125900,68117004,289,289,289,289,0
|
|
20241007,125800,68117004,289,289,289,289,12
|
|
20241007,125700,68113536,290,290,290,290,0
|
|
20241007,125600,68113536,290,291,291,290,412
|
|
20241007,125500,67993686,291,291,291,291,0
|
|
20241007,125400,67993686,291,291,291,291,3076
|
|
20241007,125300,67098570,291,291,291,291,1
|
|
20241007,125200,67098279,288,290,290,288,2000
|
|
20241007,125100,66522211,291,291,291,291,0
|
|
20241007,125000,66522211,291,291,291,291,32
|
|
20241007,124900,66512899,291,291,291,291,2948
|
|
20241007,124800,65655031,291,291,291,291,78
|
|
20241007,124700,65632333,290,290,290,290,1990
|
|
20241007,124600,65055233,290,290,290,290,0
|
|
20241007,124500,65055233,290,290,290,290,0
|
|
20241007,124400,65055233,290,290,290,290,6
|
|
20241007,124300,65053493,290,290,290,290,0
|
|
20241007,124200,65053493,290,290,290,290,3
|
|
20241007,124100,65052623,290,290,290,290,1
|
|
20241007,124000,65052333,290,290,290,290,0
|
|
20241007,123900,65052333,290,290,290,290,3655
|
|
20241007,123800,63992383,290,290,290,290,6798
|
|
20241007,123700,62020963,290,290,290,290,0
|
|
20241007,123600,62020963,290,290,290,290,28
|
|
20241007,123500,62012843,290,289,290,288,2297
|
|
20241007,123400,61349079,288,288,288,287,409
|
|
20241007,123300,61231296,288,289,289,288,101
|
|
20241007,123200,61202207,288,288,288,288,500
|
|
20241007,123100,61058207,289,289,289,289,0
|
|
20241007,123000,61058207,289,289,289,289,0
|
|
20241007,122900,61058207,289,289,289,289,0
|
|
20241007,122800,61058207,289,289,289,289,1
|
|
20241007,122700,61057918,289,289,289,289,0
|
|
20241007,122600,61057918,289,289,289,289,0
|
|
20241007,122500,61057918,289,289,289,289,0
|
|
20241007,122400,61057918,289,289,289,289,2
|
|
20241007,122300,61057340,289,287,289,286,6365
|
|
20241007,122200,59233385,289,289,289,289,0
|
|
20241007,122100,59233385,289,289,289,289,10
|
|
20241007,122000,59230495,289,288,289,288,800
|
|
20241007,121900,59000094,288,287,288,287,3001
|
|
20241007,121800,58138806,288,288,288,288,200
|
|
20241007,121700,58081206,289,289,289,289,5
|
|
20241007,121600,58079761,289,289,289,289,10
|
|
20241007,121500,58076871,289,289,289,289,1
|
|
20241007,121400,58076582,289,289,289,289,42
|
|
20241007,121300,58064444,290,290,290,290,0
|
|
20241007,121200,58064444,290,290,290,290,0
|
|
20241007,121100,58064444,290,290,290,290,3
|
|
20241007,121000,58063574,288,288,288,288,0
|
|
20241007,120900,58063574,288,288,288,288,4310
|
|
20241007,120800,56822294,290,288,290,288,1002
|
|
20241007,120700,56533715,290,290,290,290,31
|
|
20241007,120600,56524725,290,290,290,290,1
|
|
20241007,120500,56524435,290,289,290,289,501
|
|
20241007,120400,56379645,290,290,290,290,571
|
|
20241007,120300,56214055,290,289,290,289,1001
|
|
20241007,120200,55924765,290,289,290,289,93
|
|
20241007,120100,55897886,289,290,290,289,126
|
|
20241007,120000,55861471,290,290,290,290,0
|
|
20241007,115900,55861471,290,290,290,290,0
|
|
20241007,115800,55861471,290,290,290,290,0
|
|
20241007,115700,55861471,290,290,290,290,1
|
|
20241007,115600,55861181,290,290,290,290,0
|
|
20241007,115500,55861181,290,290,290,290,4
|
|
20241007,115400,55860021,290,290,290,290,0
|
|
20241007,115300,55860021,290,290,290,290,2990
|
|
20241007,115200,54992921,290,290,290,290,0
|
|
20241007,115100,54992921,290,290,290,290,1
|
|
20241007,115000,54992631,290,290,290,290,2
|
|
20241007,114900,54992051,289,289,289,289,0
|
|
20241007,114800,54992051,289,289,289,289,1097
|
|
20241007,114700,54675018,289,290,290,289,445
|
|
20241007,114600,54546073,289,289,289,289,0
|
|
20241007,114500,54546073,289,289,289,289,0
|
|
20241007,114400,54546073,289,289,289,289,7054
|
|
20241007,114300,52507467,289,289,289,289,10
|
|
20241007,114200,52504577,289,289,289,289,1
|
|
20241007,114100,52504288,288,288,288,288,496
|
|
20241007,114000,52361440,289,289,289,289,400
|
|
20241007,113900,52245840,289,289,289,289,0
|
|
20241007,113800,52245840,289,289,289,289,1067
|
|
20241007,113700,51937477,289,289,289,289,0
|
|
20241007,113600,51937477,289,289,289,289,100
|
|
20241007,113500,51908577,289,288,289,286,10019
|
|
20241007,113400,49028304,289,289,289,289,13
|
|
20241007,113300,49024547,288,289,289,288,2250
|
|
20241007,113200,48375297,289,289,289,289,2028
|
|
20241007,113100,47789205,289,289,289,289,0
|
|
20241007,113000,47789205,289,289,289,289,27
|
|
20241007,112900,47781402,289,289,289,289,1
|
|
20241007,112800,47781113,288,289,289,288,397
|
|
20241007,112700,47666776,289,289,289,289,0
|
|
20241007,112600,47666776,289,288,289,288,11
|
|
20241007,112500,47663598,289,289,289,289,1
|
|
20241007,112400,47663309,289,289,289,289,1
|
|
20241007,112300,47663020,289,287,289,287,11
|
|
20241007,112200,47659861,289,289,289,289,2000
|
|
20241007,112100,47081861,289,289,289,289,0
|
|
20241007,112000,47081861,289,289,289,289,1
|
|
20241007,111900,47081572,289,289,289,289,197
|
|
20241007,111800,47024639,289,289,289,289,0
|
|
20241007,111700,47024639,289,288,289,288,163
|
|
20241007,111600,46977565,288,289,289,288,303
|
|
20241007,111500,46890085,288,289,289,288,567
|
|
20241007,111400,46726788,289,288,289,288,18
|
|
20241007,111300,46721603,289,289,289,289,1
|
|
20241007,111200,46721314,288,288,288,288,98
|
|
20241007,111100,46693090,289,289,289,289,0
|
|
20241007,111000,46693090,289,289,289,289,3
|
|
20241007,110900,46692223,288,288,288,288,0
|
|
20241007,110800,46692223,288,288,288,288,0
|
|
20241007,110700,46692223,288,289,289,288,904
|
|
20241007,110600,46430971,289,289,289,289,0
|
|
20241007,110500,46430971,289,289,289,289,0
|
|
20241007,110400,46430971,289,289,289,289,16
|
|
20241007,110300,46426347,289,289,289,289,12
|
|
20241007,110200,46422879,289,289,289,289,0
|
|
20241007,110100,46422879,289,289,289,289,100
|
|
20241007,110000,46393979,289,289,289,289,219
|
|
20241007,105900,46330688,289,289,289,289,0
|
|
20241007,105800,46330688,289,289,289,289,9
|
|
20241007,105700,46328087,289,289,289,289,5
|
|
20241007,105600,46326642,289,289,289,289,0
|
|
20241007,105500,46326642,289,289,289,289,1
|
|
20241007,105400,46326353,289,289,289,289,22
|
|
20241007,105300,46319995,289,289,289,289,100
|
|
20241007,105200,46291095,289,288,289,288,8
|
|
20241007,105100,46288784,289,289,289,289,0
|
|
20241007,105000,46288784,289,289,289,289,1
|
|
20241007,104900,46288495,286,286,286,286,300
|
|
20241007,104800,46202695,289,289,289,289,7
|
|
20241007,104700,46200672,289,289,289,289,0
|
|
20241007,104600,46200672,289,289,289,289,0
|
|
20241007,104500,46200672,289,289,289,289,0
|
|
20241007,104400,46200672,289,289,289,289,48
|
|
20241007,104300,46186800,289,289,289,289,0
|
|
20241007,104200,46186800,289,289,289,289,0
|
|
20241007,104100,46186800,289,289,289,289,0
|
|
20241007,104000,46186800,289,289,289,289,0
|
|
20241007,103900,46186800,289,289,289,289,64
|
|
20241007,103800,46168304,289,289,289,289,0
|
|
20241007,103700,46168304,289,289,289,289,0
|
|
20241007,103600,46168304,289,289,289,289,3
|
|
20241007,103500,46167437,289,289,289,289,40
|
|
20241007,103400,46155877,289,289,289,289,11003
|
|
20241007,103300,42976010,289,285,289,285,227
|
|
20241007,103200,42911011,289,289,289,289,10
|
|
20241007,103100,42908121,289,289,289,289,31
|
|
20241007,103000,42899162,289,289,289,289,171
|
|
20241007,102900,42849743,289,289,289,289,1
|
|
20241007,102800,42849454,284,289,289,284,2002
|
|
20241007,102700,42279864,289,286,289,285,11142
|
|
20241007,102600,39098449,289,289,289,289,0
|
|
20241007,102500,39098449,289,289,289,289,3
|
|
20241007,102400,39097582,289,289,289,289,1
|
|
20241007,102300,39097293,289,289,289,289,1
|
|
20241007,102200,39097004,289,289,289,289,12
|
|
20241007,102100,39093536,286,288,288,286,2735
|
|
20241007,102000,38309237,289,289,289,289,4
|
|
20241007,101900,38308081,289,289,289,289,20
|
|
20241007,101800,38302301,289,289,289,289,10
|
|
20241007,101700,38299411,289,289,289,289,0
|
|
20241007,101600,38299411,289,289,289,289,0
|
|
20241007,101500,38299411,289,289,289,289,2
|
|
20241007,101400,38298833,289,289,289,289,100
|
|
20241007,101300,38269933,289,289,289,289,20
|
|
20241007,101200,38264153,289,289,289,289,0
|
|
20241007,101100,38264153,289,289,289,289,0
|
|
20241007,101000,38264153,289,289,289,289,9
|
|
20241007,100900,38261552,289,289,289,289,142
|
|
20241007,100800,38220514,289,289,289,289,61
|
|
20241007,100700,38202885,290,290,290,290,0
|
|
20241007,100600,38202885,290,290,290,290,103
|
|
20241007,100500,38173015,290,290,290,290,53
|
|
20241007,100400,38157645,290,290,290,290,2784
|
|
20241007,100300,37350285,290,290,290,290,105
|
|
20241007,100200,37319835,290,290,290,290,68
|
|
20241007,100100,37300115,290,290,290,290,0
|
|
20241007,100000,37300115,290,290,290,290,10
|
|
20241007,095900,37297215,290,290,290,290,22
|
|
20241007,095800,37290835,288,288,288,288,2973
|
|
20241007,095700,36434611,288,288,288,288,200
|
|
20241007,095600,36377011,288,288,288,288,224
|
|
20241007,095500,36312499,288,288,288,288,1064
|
|
20241007,095400,36006067,288,288,288,288,175
|
|
20241007,095300,35955667,288,287,288,287,153
|
|
20241007,095200,35911653,287,288,288,287,13
|
|
20241007,095100,35907919,287,287,288,287,17582
|
|
20241007,095000,30859268,288,288,288,288,0
|
|
20241007,094900,30859268,288,288,288,288,5
|
|
20241007,094800,30857828,288,288,288,287,4066
|
|
20241007,094700,29690280,288,288,288,288,39
|
|
20241007,094600,29679048,288,288,288,288,143
|
|
20241007,094500,29637864,288,288,288,288,238
|
|
20241007,094400,29569320,288,288,288,288,1067
|
|
20241007,094300,29262024,288,288,288,288,43
|
|
20241007,094200,29249640,288,288,288,288,8589
|
|
20241007,094100,26776008,289,289,289,289,0
|
|
20241007,094000,26776008,289,289,289,288,287
|
|
20241007,093900,26693066,289,289,289,289,7
|
|
20241007,093800,26691043,288,289,289,288,351
|
|
20241007,093700,26589935,289,289,289,289,710
|
|
20241007,093600,26384745,289,289,289,289,34
|
|
20241007,093500,26374919,291,291,291,291,0
|
|
20241007,093400,26374919,291,292,292,291,112
|
|
20241007,093300,26342326,292,292,292,292,11
|
|
20241007,093200,26339114,292,292,292,292,3
|
|
20241007,093100,26338238,291,292,292,291,4291
|
|
20241007,093000,25086169,292,291,292,291,8
|
|
20241007,092900,25083838,292,292,292,292,0
|
|
20241007,092800,25083838,292,292,292,292,26
|
|
20241007,092700,25076246,292,292,292,292,0
|
|
20241007,092600,25076246,292,292,292,292,1
|
|
20241007,092500,25075954,292,292,292,292,2
|
|
20241007,092400,25075370,291,291,291,291,3456
|
|
20241007,092300,24069674,291,291,291,291,6
|
|
20241007,092200,24067928,292,292,292,292,3
|
|
20241007,092100,24067052,292,291,292,291,8178
|
|
20241007,092000,21683949,291,291,292,291,116
|
|
20241007,091900,21650183,292,292,292,290,213
|
|
20241007,091800,21588209,292,290,292,290,115
|
|
20241007,091700,21554853,290,290,290,290,0
|
|
20241007,091600,21554853,290,290,290,290,34
|
|
20241007,091500,21544993,290,290,290,290,163
|
|
20241007,091400,21497723,290,290,290,290,3
|
|
20241007,091300,21496853,290,290,290,290,7
|
|
20241007,091200,21494823,290,290,290,290,11
|
|
20241007,091100,21491633,290,290,290,290,0
|
|
20241007,091000,21491633,290,290,290,289,6
|
|
20241007,090900,21489894,290,289,290,289,2588
|
|
20241007,090800,20741956,289,289,289,289,903
|
|
20241007,090700,20480989,286,289,289,286,6015
|
|
20241007,090600,18751654,289,289,289,286,7261
|
|
20241007,090500,16668350,289,288,290,288,2759
|
|
20241007,090400,15872713,289,290,290,289,11477
|
|
20241007,090300,12544418,293,293,293,291,1685
|
|
20241007,090200,12051713,293,291,293,291,6001
|
|
20241007,090100,10305420,293,291,293,291,28791
|
|
20241007,090000,1927235,295,295,295,295,6533
|