722 lines
32 KiB
CSV
722 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,205900,457260982,627,627,627,627,10308
|
|
20241007,205800,457260982,627,627,627,627,0
|
|
20241007,205700,457260982,627,627,627,627,0
|
|
20241007,205600,457260982,627,627,627,627,0
|
|
20241007,205500,457260982,627,627,627,627,0
|
|
20241007,205400,457260982,627,627,627,627,0
|
|
20241007,205300,457260982,627,627,627,627,0
|
|
20241007,205200,457260982,627,627,627,627,0
|
|
20241007,205100,457260982,627,627,627,627,0
|
|
20241007,205000,457260982,627,627,627,627,0
|
|
20241007,204900,457260982,627,627,627,627,0
|
|
20241007,204800,457260982,627,627,627,627,0
|
|
20241007,204700,457260982,627,627,627,627,0
|
|
20241007,204600,457260982,627,627,627,627,0
|
|
20241007,204500,457260982,627,627,627,627,0
|
|
20241007,204400,457260982,627,627,627,627,0
|
|
20241007,204300,457260982,627,627,627,627,0
|
|
20241007,204200,457260982,627,627,627,627,0
|
|
20241007,204100,457260982,627,627,627,627,0
|
|
20241007,204000,457260982,627,627,627,627,0
|
|
20241007,203900,457260982,627,627,627,627,0
|
|
20241007,203800,457260982,627,627,627,627,0
|
|
20241007,203700,457260982,627,627,627,627,0
|
|
20241007,203600,457260982,627,627,627,627,0
|
|
20241007,203500,457260982,627,627,627,627,0
|
|
20241007,203400,457260982,627,627,627,627,0
|
|
20241007,203300,457260982,627,627,627,627,0
|
|
20241007,203200,457260982,627,627,627,627,0
|
|
20241007,203100,457260982,627,627,627,627,0
|
|
20241007,203000,457260982,627,627,627,627,0
|
|
20241007,202900,457260982,627,627,627,627,10308
|
|
20241007,202800,457260982,627,627,627,627,0
|
|
20241007,202700,457260982,627,627,627,627,0
|
|
20241007,202600,457260982,627,627,627,627,0
|
|
20241007,202500,457260982,627,627,627,627,0
|
|
20241007,202400,457260982,627,627,627,627,0
|
|
20241007,202300,457260982,627,627,627,627,0
|
|
20241007,202200,457260982,627,627,627,627,0
|
|
20241007,202100,457260982,627,627,627,627,0
|
|
20241007,202000,457260982,627,627,627,627,0
|
|
20241007,201900,457260982,627,627,627,627,0
|
|
20241007,201800,457260982,627,627,627,627,0
|
|
20241007,201700,457260982,627,627,627,627,0
|
|
20241007,201600,457260982,627,627,627,627,0
|
|
20241007,201500,457260982,627,627,627,627,0
|
|
20241007,201400,457260982,627,627,627,627,0
|
|
20241007,201300,457260982,627,627,627,627,0
|
|
20241007,201200,457260982,627,627,627,627,0
|
|
20241007,201100,457260982,627,627,627,627,0
|
|
20241007,201000,457260982,627,627,627,627,0
|
|
20241007,200900,457260982,627,627,627,627,0
|
|
20241007,200800,457260982,627,627,627,627,0
|
|
20241007,200700,457260982,627,627,627,627,0
|
|
20241007,200600,457260982,627,627,627,627,0
|
|
20241007,200500,457260982,627,627,627,627,0
|
|
20241007,200400,457260982,627,627,627,627,0
|
|
20241007,200300,457260982,627,627,627,627,0
|
|
20241007,200200,457260982,627,627,627,627,0
|
|
20241007,200100,457260982,627,627,627,627,0
|
|
20241007,200000,457260982,627,627,627,627,0
|
|
20241007,195900,457260982,627,627,627,627,10308
|
|
20241007,195800,457260982,627,627,627,627,0
|
|
20241007,195700,457260982,627,627,627,627,0
|
|
20241007,195600,457260982,627,627,627,627,0
|
|
20241007,195500,457260982,627,627,627,627,0
|
|
20241007,195400,457260982,627,627,627,627,0
|
|
20241007,195300,457260982,627,627,627,627,0
|
|
20241007,195200,457260982,627,627,627,627,0
|
|
20241007,195100,457260982,627,627,627,627,0
|
|
20241007,195000,457260982,627,627,627,627,0
|
|
20241007,194900,457260982,627,627,627,627,0
|
|
20241007,194800,457260982,627,627,627,627,0
|
|
20241007,194700,457260982,627,627,627,627,0
|
|
20241007,194600,457260982,627,627,627,627,0
|
|
20241007,194500,457260982,627,627,627,627,0
|
|
20241007,194400,457260982,627,627,627,627,0
|
|
20241007,194300,457260982,627,627,627,627,0
|
|
20241007,194200,457260982,627,627,627,627,0
|
|
20241007,194100,457260982,627,627,627,627,0
|
|
20241007,194000,457260982,627,627,627,627,0
|
|
20241007,193900,457260982,627,627,627,627,0
|
|
20241007,193800,457260982,627,627,627,627,0
|
|
20241007,193700,457260982,627,627,627,627,0
|
|
20241007,193600,457260982,627,627,627,627,0
|
|
20241007,193500,457260982,627,627,627,627,0
|
|
20241007,193400,457260982,627,627,627,627,0
|
|
20241007,193300,457260982,627,627,627,627,0
|
|
20241007,193200,457260982,627,627,627,627,0
|
|
20241007,193100,457260982,627,627,627,627,0
|
|
20241007,193000,457260982,627,627,627,627,0
|
|
20241007,192900,457260982,627,627,627,627,10308
|
|
20241007,192800,457260982,627,627,627,627,0
|
|
20241007,192700,457260982,627,627,627,627,0
|
|
20241007,192600,457260982,627,627,627,627,0
|
|
20241007,192500,457260982,627,627,627,627,0
|
|
20241007,192400,457260982,627,627,627,627,0
|
|
20241007,192300,457260982,627,627,627,627,0
|
|
20241007,192200,457260982,627,627,627,627,0
|
|
20241007,192100,457260982,627,627,627,627,0
|
|
20241007,192000,457260982,627,627,627,627,0
|
|
20241007,191900,457260982,627,627,627,627,0
|
|
20241007,191800,457260982,627,627,627,627,0
|
|
20241007,191700,457260982,627,627,627,627,0
|
|
20241007,191600,457260982,627,627,627,627,0
|
|
20241007,191500,457260982,627,627,627,627,0
|
|
20241007,191400,457260982,627,627,627,627,0
|
|
20241007,191300,457260982,627,627,627,627,0
|
|
20241007,191200,457260982,627,627,627,627,0
|
|
20241007,191100,457260982,627,627,627,627,0
|
|
20241007,191000,457260982,627,627,627,627,0
|
|
20241007,190900,457260982,627,627,627,627,0
|
|
20241007,190800,457260982,627,627,627,627,0
|
|
20241007,190700,457260982,627,627,627,627,0
|
|
20241007,190600,457260982,627,627,627,627,0
|
|
20241007,190500,457260982,627,627,627,627,0
|
|
20241007,190400,457260982,627,627,627,627,0
|
|
20241007,190300,457260982,627,627,627,627,0
|
|
20241007,190200,457260982,627,627,627,627,0
|
|
20241007,190100,457260982,627,627,627,627,0
|
|
20241007,190000,457260982,627,627,627,627,0
|
|
20241007,185900,457260982,627,627,627,627,10308
|
|
20241007,185800,457260982,627,627,627,627,0
|
|
20241007,185700,457260982,627,627,627,627,0
|
|
20241007,185600,457260982,627,627,627,627,0
|
|
20241007,185500,457260982,627,627,627,627,0
|
|
20241007,185400,457260982,627,627,627,627,0
|
|
20241007,185300,457260982,627,627,627,627,0
|
|
20241007,185200,457260982,627,627,627,627,0
|
|
20241007,185100,457260982,627,627,627,627,0
|
|
20241007,185000,457260982,627,627,627,627,0
|
|
20241007,184900,457260982,627,627,627,627,0
|
|
20241007,184800,457260982,627,627,627,627,0
|
|
20241007,184700,457260982,627,627,627,627,0
|
|
20241007,184600,457260982,627,627,627,627,0
|
|
20241007,184500,457260982,627,627,627,627,0
|
|
20241007,184400,457260982,627,627,627,627,0
|
|
20241007,184300,457260982,627,627,627,627,0
|
|
20241007,184200,457260982,627,627,627,627,0
|
|
20241007,184100,457260982,627,627,627,627,0
|
|
20241007,184000,457260982,627,627,627,627,0
|
|
20241007,183900,457260982,627,627,627,627,0
|
|
20241007,183800,457260982,627,627,627,627,0
|
|
20241007,183700,457260982,627,627,627,627,0
|
|
20241007,183600,457260982,627,627,627,627,0
|
|
20241007,183500,457260982,627,627,627,627,0
|
|
20241007,183400,457260982,627,627,627,627,0
|
|
20241007,183300,457260982,627,627,627,627,0
|
|
20241007,183200,457260982,627,627,627,627,0
|
|
20241007,183100,457260982,627,627,627,627,0
|
|
20241007,183000,457260982,627,627,627,627,0
|
|
20241007,182900,457260982,627,627,627,627,10308
|
|
20241007,182800,457260982,627,627,627,627,0
|
|
20241007,182700,457260982,627,627,627,627,0
|
|
20241007,182600,457260982,627,627,627,627,0
|
|
20241007,182500,457260982,627,627,627,627,0
|
|
20241007,182400,457260982,627,627,627,627,0
|
|
20241007,182300,457260982,627,627,627,627,0
|
|
20241007,182200,457260982,627,627,627,627,0
|
|
20241007,182100,457260982,627,627,627,627,0
|
|
20241007,182000,457260982,627,627,627,627,0
|
|
20241007,181900,457260982,627,627,627,627,0
|
|
20241007,181800,457260982,627,627,627,627,0
|
|
20241007,181700,457260982,627,627,627,627,0
|
|
20241007,181600,457260982,627,627,627,627,0
|
|
20241007,181500,457260982,627,627,627,627,0
|
|
20241007,181400,457260982,627,627,627,627,0
|
|
20241007,181300,457260982,627,627,627,627,0
|
|
20241007,181200,457260982,627,627,627,627,0
|
|
20241007,181100,457260982,627,627,627,627,0
|
|
20241007,181000,457260982,627,627,627,627,0
|
|
20241007,180900,457260982,627,627,627,627,0
|
|
20241007,180800,457260982,627,627,627,627,0
|
|
20241007,180700,457260982,627,627,627,627,0
|
|
20241007,180600,457260982,627,627,627,627,0
|
|
20241007,180500,457260982,627,627,627,627,0
|
|
20241007,180400,457260982,627,627,627,627,0
|
|
20241007,180300,457260982,627,627,627,627,0
|
|
20241007,180200,457260982,627,627,627,627,0
|
|
20241007,180100,457260982,627,627,627,627,0
|
|
20241007,180000,457260982,627,627,627,627,0
|
|
20241007,175900,457260982,627,627,627,627,10308
|
|
20241007,175800,457260982,627,627,627,627,0
|
|
20241007,175700,457260982,627,627,627,627,0
|
|
20241007,175600,457260982,627,627,627,627,0
|
|
20241007,175500,457260982,627,627,627,627,0
|
|
20241007,175400,457260982,627,627,627,627,0
|
|
20241007,175300,457260982,627,627,627,627,0
|
|
20241007,175200,457260982,627,627,627,627,0
|
|
20241007,175100,457260982,627,627,627,627,0
|
|
20241007,175000,457260982,627,627,627,627,0
|
|
20241007,174900,457260982,627,627,627,627,0
|
|
20241007,174800,457260982,627,627,627,627,0
|
|
20241007,174700,457260982,627,627,627,627,0
|
|
20241007,174600,457260982,627,627,627,627,0
|
|
20241007,174500,457260982,627,627,627,627,0
|
|
20241007,174400,457260982,627,627,627,627,0
|
|
20241007,174300,457260982,627,627,627,627,0
|
|
20241007,174200,457260982,627,627,627,627,0
|
|
20241007,174100,457260982,627,627,627,627,0
|
|
20241007,174000,457260982,627,627,627,627,0
|
|
20241007,173900,457260982,627,627,627,627,0
|
|
20241007,173800,457260982,627,627,627,627,0
|
|
20241007,173700,457260982,627,627,627,627,0
|
|
20241007,173600,457260982,627,627,627,627,0
|
|
20241007,173500,457260982,627,627,627,627,0
|
|
20241007,173400,457260982,627,627,627,627,0
|
|
20241007,173300,457260982,627,627,627,627,0
|
|
20241007,173200,457260982,627,627,627,627,0
|
|
20241007,173100,457260982,627,627,627,627,0
|
|
20241007,173000,457260982,627,627,627,627,0
|
|
20241007,172900,457260982,627,627,627,627,10308
|
|
20241007,172800,457260982,627,627,627,627,0
|
|
20241007,172700,457260982,627,627,627,627,0
|
|
20241007,172600,457260982,627,627,627,627,0
|
|
20241007,172500,457260982,627,627,627,627,0
|
|
20241007,172400,457260982,627,627,627,627,0
|
|
20241007,172300,457260982,627,627,627,627,0
|
|
20241007,172200,457260982,627,627,627,627,0
|
|
20241007,172100,457260982,627,627,627,627,0
|
|
20241007,172000,457260982,627,627,627,627,0
|
|
20241007,171900,457260982,627,627,627,627,0
|
|
20241007,171800,457260982,627,627,627,627,0
|
|
20241007,171700,457260982,627,627,627,627,0
|
|
20241007,171600,457260982,627,627,627,627,0
|
|
20241007,171500,457260982,627,627,627,627,0
|
|
20241007,171400,457260982,627,627,627,627,0
|
|
20241007,171300,457260982,627,627,627,627,0
|
|
20241007,171200,457260982,627,627,627,627,0
|
|
20241007,171100,457260982,627,627,627,627,0
|
|
20241007,171000,457260982,627,627,627,627,0
|
|
20241007,170900,457260982,627,627,627,627,0
|
|
20241007,170800,457260982,627,627,627,627,0
|
|
20241007,170700,457260982,627,627,627,627,0
|
|
20241007,170600,457260982,627,627,627,627,0
|
|
20241007,170500,457260982,627,627,627,627,0
|
|
20241007,170400,457260982,627,627,627,627,0
|
|
20241007,170300,457260982,627,627,627,627,0
|
|
20241007,170200,457260982,627,627,627,627,0
|
|
20241007,170100,457260982,627,627,627,627,0
|
|
20241007,170000,457260982,627,627,627,627,0
|
|
20241007,165900,457260982,627,627,627,627,10308
|
|
20241007,165800,457260982,627,627,627,627,0
|
|
20241007,165700,457260982,627,627,627,627,0
|
|
20241007,165600,457260982,627,627,627,627,0
|
|
20241007,165500,457260982,627,627,627,627,0
|
|
20241007,165400,457260982,627,627,627,627,0
|
|
20241007,165300,457260982,627,627,627,627,0
|
|
20241007,165200,457260982,627,627,627,627,0
|
|
20241007,165100,457260982,627,627,627,627,0
|
|
20241007,165000,457260982,627,627,627,627,0
|
|
20241007,164900,457260982,627,627,627,627,0
|
|
20241007,164800,457260982,627,627,627,627,0
|
|
20241007,164700,457260982,627,627,627,627,0
|
|
20241007,164600,457260982,627,627,627,627,0
|
|
20241007,164500,457260982,627,627,627,627,0
|
|
20241007,164400,457260982,627,627,627,627,0
|
|
20241007,164300,457260982,627,627,627,627,0
|
|
20241007,164200,457260982,627,627,627,627,0
|
|
20241007,164100,457260982,627,627,627,627,0
|
|
20241007,164000,457260982,627,627,627,627,0
|
|
20241007,163900,457260982,627,627,627,627,0
|
|
20241007,163800,457260982,627,627,627,627,0
|
|
20241007,163700,457260982,627,627,627,627,0
|
|
20241007,163600,457260982,627,627,627,627,0
|
|
20241007,163500,457260982,627,627,627,627,0
|
|
20241007,163400,457260982,627,627,627,627,0
|
|
20241007,163300,457260982,627,627,627,627,0
|
|
20241007,163200,457260982,627,627,627,627,0
|
|
20241007,163100,457260982,627,627,627,627,0
|
|
20241007,163000,457260982,627,627,627,627,0
|
|
20241007,162900,457260982,627,627,627,627,10308
|
|
20241007,162800,457260982,627,627,627,627,0
|
|
20241007,162700,457260982,627,627,627,627,0
|
|
20241007,162600,457260982,627,627,627,627,0
|
|
20241007,162500,457260982,627,627,627,627,0
|
|
20241007,162400,457260982,627,627,627,627,0
|
|
20241007,162300,457260982,627,627,627,627,0
|
|
20241007,162200,457260982,627,627,627,627,0
|
|
20241007,162100,457260982,627,627,627,627,0
|
|
20241007,162000,457260982,627,627,627,627,0
|
|
20241007,161900,457260982,627,627,627,627,0
|
|
20241007,161800,457260982,627,627,627,627,0
|
|
20241007,161700,457260982,627,627,627,627,0
|
|
20241007,161600,457260982,627,627,627,627,0
|
|
20241007,161500,457260982,627,627,627,627,0
|
|
20241007,161400,457260982,627,627,627,627,0
|
|
20241007,161300,457260982,627,627,627,627,0
|
|
20241007,161200,457260982,627,627,627,627,0
|
|
20241007,161100,457260982,627,627,627,627,0
|
|
20241007,161000,457260982,627,627,627,627,0
|
|
20241007,160900,457260982,627,627,627,627,0
|
|
20241007,160800,457260982,627,627,627,627,0
|
|
20241007,160700,457260982,627,627,627,627,0
|
|
20241007,160600,457260982,627,627,627,627,0
|
|
20241007,160500,457260982,627,627,627,627,0
|
|
20241007,160400,457260982,627,627,627,627,0
|
|
20241007,160300,457260982,627,627,627,627,0
|
|
20241007,160200,457260982,627,627,627,627,0
|
|
20241007,160100,457260982,627,627,627,627,0
|
|
20241007,160000,457260982,627,627,627,627,0
|
|
20241007,155900,457260982,627,627,627,627,10308
|
|
20241007,155800,457260982,627,627,627,627,0
|
|
20241007,155700,457260982,627,627,627,627,0
|
|
20241007,155600,457260982,627,627,627,627,0
|
|
20241007,155500,457260982,627,627,627,627,0
|
|
20241007,155400,457260982,627,627,627,627,0
|
|
20241007,155300,457260982,627,627,627,627,0
|
|
20241007,155200,457260982,627,627,627,627,0
|
|
20241007,155100,457260982,627,627,627,627,0
|
|
20241007,155000,457260982,627,627,627,627,0
|
|
20241007,154900,457260982,627,627,627,627,0
|
|
20241007,154800,457260982,627,627,627,627,0
|
|
20241007,154700,457260982,627,627,627,627,0
|
|
20241007,154600,457260982,627,627,627,627,0
|
|
20241007,154500,457260982,627,627,627,627,0
|
|
20241007,154400,457260982,627,627,627,627,0
|
|
20241007,154300,457260982,627,627,627,627,0
|
|
20241007,154200,457260982,627,627,627,627,0
|
|
20241007,154100,457260982,627,627,627,627,0
|
|
20241007,154000,457260982,627,627,627,627,0
|
|
20241007,153900,457260982,627,627,627,627,0
|
|
20241007,153800,457260982,627,627,627,627,0
|
|
20241007,153700,457260982,627,627,627,627,0
|
|
20241007,153600,457260982,627,627,627,627,0
|
|
20241007,153500,457260982,627,627,627,627,0
|
|
20241007,153400,457260982,627,627,627,627,0
|
|
20241007,153300,457260982,627,627,627,627,0
|
|
20241007,153200,457260982,627,627,627,627,0
|
|
20241007,153100,457260982,627,627,627,627,0
|
|
20241007,153000,457260982,627,627,627,627,10308
|
|
20241007,152900,450797866,626,626,626,626,0
|
|
20241007,152800,450797866,626,626,626,626,0
|
|
20241007,152700,450797866,626,626,626,626,0
|
|
20241007,152600,450797866,626,626,626,626,0
|
|
20241007,152500,450797866,626,626,626,626,0
|
|
20241007,152400,450797866,626,626,626,626,0
|
|
20241007,152300,450797866,626,626,626,626,0
|
|
20241007,152200,450797866,626,626,626,626,0
|
|
20241007,152100,450797866,626,626,626,626,0
|
|
20241007,152000,450797866,626,626,626,626,0
|
|
20241007,151900,450797866,626,626,626,626,53
|
|
20241007,151800,450764688,627,627,627,625,4
|
|
20241007,151700,450762184,624,626,626,624,3000
|
|
20241007,151600,448886843,627,627,627,627,103
|
|
20241007,151500,448822262,627,627,627,627,203
|
|
20241007,151400,448694981,626,626,626,626,983
|
|
20241007,151300,448079623,627,627,627,627,159
|
|
20241007,151200,447979930,627,627,627,627,0
|
|
20241007,151100,447979930,627,626,627,626,3
|
|
20241007,151000,447978050,626,626,626,626,351
|
|
20241007,150900,447758324,626,626,626,626,62
|
|
20241007,150800,447719512,626,626,626,626,200
|
|
20241007,150700,447594312,627,627,627,627,100
|
|
20241007,150600,447531612,627,626,627,626,85
|
|
20241007,150500,447478379,627,627,627,627,0
|
|
20241007,150400,447478379,627,627,627,627,0
|
|
20241007,150300,447478379,627,627,627,627,0
|
|
20241007,150200,447478379,627,627,627,627,3188
|
|
20241007,150100,445479503,627,627,627,627,6
|
|
20241007,150000,445475741,628,628,628,625,5
|
|
20241007,145900,445472607,628,625,628,625,28
|
|
20241007,145800,445455026,628,625,628,623,5003
|
|
20241007,145700,442335517,628,627,628,627,6
|
|
20241007,145600,442331754,625,625,627,624,5003
|
|
20241007,145500,439209808,627,625,627,625,10001
|
|
20241007,145400,432959181,625,626,626,625,842
|
|
20241007,145300,432432847,626,626,626,626,3
|
|
20241007,145200,432430969,627,625,627,625,2
|
|
20241007,145100,432429717,625,625,625,625,1
|
|
20241007,145000,432429092,628,626,628,625,17022
|
|
20241007,144900,421781879,627,627,627,627,119
|
|
20241007,144800,421707266,627,627,627,627,0
|
|
20241007,144700,421707266,627,628,628,627,7
|
|
20241007,144600,421702872,627,627,627,627,1
|
|
20241007,144500,421702245,628,628,628,627,12
|
|
20241007,144400,421694710,628,626,628,626,4
|
|
20241007,144300,421692202,628,625,628,625,5
|
|
20241007,144200,421689071,628,628,628,628,0
|
|
20241007,144100,421689071,628,628,628,625,5
|
|
20241007,144000,421685936,628,625,628,625,103
|
|
20241007,143900,421621455,626,625,626,625,102
|
|
20241007,143800,421557604,626,626,626,625,105
|
|
20241007,143700,421491877,626,626,626,626,150
|
|
20241007,143600,421397977,626,626,626,625,3
|
|
20241007,143500,421396100,625,624,625,624,1551
|
|
20241007,143400,420426726,625,624,625,624,4
|
|
20241007,143300,420424228,625,624,625,624,102
|
|
20241007,143200,420360529,625,623,625,623,2
|
|
20241007,143100,420359281,624,623,624,623,1442
|
|
20241007,143000,419460914,626,626,626,623,30602
|
|
20241007,142900,400337418,626,626,626,625,866
|
|
20241007,142800,399795303,626,626,626,626,0
|
|
20241007,142700,399795303,626,626,626,626,3685
|
|
20241007,142600,397488493,626,627,627,626,26642
|
|
20241007,142500,380809991,629,629,629,629,5
|
|
20241007,142400,380806846,629,627,629,627,3001
|
|
20241007,142300,378925217,627,627,629,627,5
|
|
20241007,142200,378922080,629,629,629,627,3
|
|
20241007,142100,378920195,628,627,628,627,4
|
|
20241007,142000,378917684,627,627,627,627,1
|
|
20241007,141900,378917057,627,627,627,627,9301
|
|
20241007,141800,373085330,628,628,628,627,101
|
|
20241007,141700,373021903,628,627,628,627,103
|
|
20241007,141600,372957222,627,628,628,627,501
|
|
20241007,141500,372642595,627,627,627,627,0
|
|
20241007,141400,372642595,627,628,628,627,18583
|
|
20241007,141300,360987631,628,628,628,628,0
|
|
20241007,141200,360987631,628,628,628,628,32
|
|
20241007,141100,360967535,628,628,628,628,0
|
|
20241007,141000,360967535,628,628,628,628,1
|
|
20241007,140900,360966907,628,628,628,628,302
|
|
20241007,140800,360777251,628,628,628,628,3098
|
|
20241007,140700,358831707,628,628,628,628,3
|
|
20241007,140600,358829823,628,628,628,628,301
|
|
20241007,140500,358640795,628,628,628,628,1
|
|
20241007,140400,358640167,629,628,629,628,4
|
|
20241007,140300,358637653,629,629,629,628,2362
|
|
20241007,140200,357153956,628,628,628,628,2
|
|
20241007,140100,357152700,628,629,629,628,189
|
|
20241007,140000,357033821,628,629,629,628,6
|
|
20241007,135900,357030052,628,628,628,628,0
|
|
20241007,135800,357030052,628,629,629,628,12
|
|
20241007,135700,357022505,628,628,628,628,1002
|
|
20241007,135600,356393249,629,628,629,628,4
|
|
20241007,135500,356390736,628,628,628,628,797
|
|
20241007,135400,355890220,628,628,629,628,3
|
|
20241007,135300,355888335,629,629,629,629,19
|
|
20241007,135200,355876384,628,628,628,628,38
|
|
20241007,135100,355852520,628,628,628,628,2
|
|
20241007,135000,355851264,629,629,629,629,1
|
|
20241007,134900,355850635,629,628,629,627,3355
|
|
20241007,134800,353743365,627,627,627,627,0
|
|
20241007,134700,353743365,627,627,627,627,3
|
|
20241007,134600,353741484,628,628,628,627,1826
|
|
20241007,134500,352594757,627,628,628,627,1147
|
|
20241007,134400,351874442,628,627,628,627,2
|
|
20241007,134300,351873187,627,627,627,627,1
|
|
20241007,134200,351872560,627,627,627,627,12
|
|
20241007,134100,351865036,627,627,627,627,1
|
|
20241007,134000,351864409,628,628,628,628,216
|
|
20241007,133900,351728761,627,629,629,627,11
|
|
20241007,133800,351721846,629,627,629,627,2
|
|
20241007,133700,351720590,627,627,627,627,3
|
|
20241007,133600,351718709,627,629,629,627,3
|
|
20241007,133500,351716826,628,629,629,628,365
|
|
20241007,133400,351487605,629,628,629,628,6933
|
|
20241007,133300,347133679,630,628,630,628,2
|
|
20241007,133200,347132421,628,630,630,628,1005
|
|
20241007,133100,346501279,628,628,628,628,2
|
|
20241007,133000,346500023,630,630,630,630,1
|
|
20241007,132900,346499393,628,628,628,628,2
|
|
20241007,132800,346498137,630,628,630,628,104
|
|
20241007,132700,346432823,630,630,630,628,5
|
|
20241007,132600,346429679,628,628,628,628,1
|
|
20241007,132500,346429051,630,630,630,630,1
|
|
20241007,132400,346428421,628,628,628,628,7303
|
|
20241007,132300,341842137,628,628,628,628,0
|
|
20241007,132200,341842137,628,629,629,628,1579
|
|
20241007,132100,340850205,629,629,629,629,1
|
|
20241007,132000,340849576,629,630,630,629,2
|
|
20241007,131900,340848317,629,629,629,629,1017
|
|
20241007,131800,340208624,629,629,629,629,1
|
|
20241007,131700,340207995,629,629,629,629,1222
|
|
20241007,131600,339439357,629,629,629,629,2
|
|
20241007,131500,339438099,629,629,629,629,2
|
|
20241007,131400,339436841,629,629,629,629,1001
|
|
20241007,131300,338807212,629,629,629,629,1142
|
|
20241007,131200,338088894,630,629,630,629,8
|
|
20241007,131100,338083861,629,630,630,629,5
|
|
20241007,131000,338080715,629,629,629,629,0
|
|
20241007,130900,338080715,629,629,629,629,1
|
|
20241007,130800,338080086,630,630,630,630,0
|
|
20241007,130700,338080086,630,629,630,629,5
|
|
20241007,130600,338076939,630,629,630,629,6
|
|
20241007,130500,338073162,630,630,630,630,3
|
|
20241007,130400,338071272,629,630,630,629,2
|
|
20241007,130300,338070013,630,629,630,629,2
|
|
20241007,130200,338068754,630,629,630,629,3
|
|
20241007,130100,338066866,630,629,630,628,8
|
|
20241007,130000,338061833,628,630,630,628,40
|
|
20241007,125900,338036711,628,630,630,628,6547
|
|
20241007,125800,333924199,629,629,630,629,1705
|
|
20241007,125700,332851589,630,629,630,629,177
|
|
20241007,125600,332740082,630,629,630,629,350
|
|
20241007,125500,332519601,630,631,631,630,370
|
|
20241007,125400,332286171,631,630,631,630,336
|
|
20241007,125300,332074157,631,630,631,629,56
|
|
20241007,125200,332038876,630,629,630,629,1906
|
|
20241007,125100,330839835,628,628,629,628,169
|
|
20241007,125000,330733537,629,629,629,629,495
|
|
20241007,124900,330422182,628,628,629,628,168
|
|
20241007,124800,330316512,629,627,629,627,168
|
|
20241007,124700,330210842,627,628,629,627,369
|
|
20241007,124600,329979143,629,629,629,628,433
|
|
20241007,124500,329706787,629,628,629,628,333
|
|
20241007,124400,329497331,629,629,629,628,343
|
|
20241007,124300,329281585,629,628,629,628,13
|
|
20241007,124200,329273419,628,627,629,627,337
|
|
20241007,124100,329061784,627,628,628,627,2077
|
|
20241007,124000,327759229,629,629,629,628,332
|
|
20241007,123900,327550402,629,628,629,628,330
|
|
20241007,123800,327342833,628,629,629,628,334
|
|
20241007,123700,327132749,627,627,627,627,200
|
|
20241007,123600,327007349,627,628,628,626,7351
|
|
20241007,123500,322398849,628,628,628,627,3582
|
|
20241007,123400,320149704,629,631,631,628,46334
|
|
20241007,123300,291028191,631,632,632,630,33774
|
|
20241007,123200,269746458,632,631,633,631,170
|
|
20241007,123100,269638853,631,633,633,631,2006
|
|
20241007,123000,268370897,633,633,633,633,335
|
|
20241007,122900,268158842,633,632,633,631,181
|
|
20241007,122800,268044449,632,633,633,632,10550
|
|
20241007,122700,261376667,633,633,633,633,166
|
|
20241007,122600,261271589,632,633,633,632,337
|
|
20241007,122500,261058273,632,632,632,632,500
|
|
20241007,122400,260742273,632,632,632,631,451
|
|
20241007,122300,260457242,632,632,632,631,324
|
|
20241007,122200,260252475,632,632,632,631,334
|
|
20241007,122100,260041388,631,632,632,631,169
|
|
20241007,122000,259934583,632,632,632,631,168
|
|
20241007,121900,259828408,632,631,632,631,335
|
|
20241007,121800,259616689,632,632,632,632,166
|
|
20241007,121700,259511777,632,631,632,631,334
|
|
20241007,121600,259300691,631,632,632,631,169
|
|
20241007,121500,259193886,632,632,632,632,331
|
|
20241007,121400,258984694,632,631,632,631,168
|
|
20241007,121300,258878520,632,631,632,631,334
|
|
20241007,121200,258667434,632,632,632,632,166
|
|
20241007,121100,258562522,632,632,632,631,335
|
|
20241007,121000,258350806,632,633,633,632,297
|
|
20241007,120900,258163101,632,632,633,632,202
|
|
20241007,120800,258035271,632,632,632,631,332
|
|
20241007,120700,257825448,633,633,633,633,166
|
|
20241007,120600,257720370,632,632,633,632,329
|
|
20241007,120500,257512276,632,632,632,631,170
|
|
20241007,120400,257404837,631,632,632,631,333
|
|
20241007,120300,257194382,633,633,633,633,332
|
|
20241007,120200,256984226,631,631,631,631,1
|
|
20241007,120100,256983595,633,633,633,632,414
|
|
20241007,120000,256721535,632,633,633,632,361
|
|
20241007,115900,256493053,632,632,632,631,237
|
|
20241007,115800,256343272,632,631,632,630,47
|
|
20241007,115700,256313580,630,632,632,630,409
|
|
20241007,115600,256055142,631,631,632,631,280
|
|
20241007,115500,255878296,631,631,631,630,2700
|
|
20241007,115400,254174597,631,631,631,631,166
|
|
20241007,115300,254069851,631,630,631,630,334
|
|
20241007,115200,253859098,631,631,631,631,166
|
|
20241007,115100,253754352,630,631,631,630,335
|
|
20241007,115000,253542970,631,630,631,630,167
|
|
20241007,114900,253437594,630,631,631,630,834
|
|
20241007,114800,252911842,631,631,631,631,166
|
|
20241007,114700,252807096,631,631,631,631,332
|
|
20241007,114600,252597604,630,630,631,630,1275
|
|
20241007,114500,251794189,631,633,633,631,8664
|
|
20241007,114400,246325357,633,632,633,632,333
|
|
20241007,114300,246114569,632,633,633,632,211
|
|
20241007,114200,245981007,633,632,633,632,1513
|
|
20241007,114100,245024460,632,632,632,632,1999
|
|
20241007,114000,243761092,633,633,633,632,333
|
|
20241007,113900,243550304,633,632,633,632,167
|
|
20241007,113800,243444594,633,633,633,633,331
|
|
20241007,113700,243235071,633,633,634,633,196
|
|
20241007,113600,243110837,634,633,634,633,3170
|
|
20241007,113500,241104060,633,633,633,633,2357
|
|
20241007,113400,239612079,633,633,633,632,2026
|
|
20241007,113300,238331312,632,633,633,632,169
|
|
20241007,113200,238224336,633,633,633,633,332
|
|
20241007,113100,238014180,632,633,633,632,170
|
|
20241007,113000,237906574,633,633,633,633,331
|
|
20241007,112900,237697051,633,633,633,633,166
|
|
20241007,112800,237591973,633,633,633,632,334
|
|
20241007,112700,237380553,632,633,633,632,666
|
|
20241007,112600,236959475,633,632,633,632,334
|
|
20241007,112500,236748056,632,632,633,632,217
|
|
20241007,112400,236610746,633,633,633,632,334
|
|
20241007,112300,236399326,633,634,634,633,205
|
|
20241007,112200,236269395,633,634,634,633,487
|
|
20241007,112100,235960639,633,634,634,633,178
|
|
20241007,112000,235847799,634,634,634,634,166
|
|
20241007,111900,235742555,632,633,634,632,438
|
|
20241007,111800,235465057,634,634,634,634,331
|
|
20241007,111700,235255203,632,633,633,632,7000
|
|
20241007,111600,230830741,634,632,634,632,829
|
|
20241007,111500,230305985,632,633,633,632,267
|
|
20241007,111400,230136975,633,633,633,632,332
|
|
20241007,111300,229926820,633,632,633,632,168
|
|
20241007,111200,229820477,633,634,634,633,752
|
|
20241007,111100,229344295,633,634,634,633,168
|
|
20241007,111000,229237785,634,634,634,633,335
|
|
20241007,110900,229025397,633,634,634,633,166
|
|
20241007,110800,228920154,634,634,634,634,166
|
|
20241007,110700,228814910,634,633,634,633,350
|
|
20241007,110600,228593011,633,634,634,633,168
|
|
20241007,110500,228486501,633,633,633,633,477
|
|
20241007,110400,228184560,632,633,633,632,2286
|
|
20241007,110300,226739385,633,633,634,633,335
|
|
20241007,110200,226526997,634,634,634,634,166
|
|
20241007,110100,226421753,634,633,634,633,435
|
|
20241007,110000,226146067,633,633,634,633,312
|
|
20241007,105900,225948404,633,633,634,632,691
|
|
20241007,105800,225510836,634,634,634,634,166
|
|
20241007,105700,225405592,634,634,634,633,487
|
|
20241007,105600,225096836,633,634,634,633,174
|
|
20241007,105500,224986522,633,633,634,632,237
|
|
20241007,105400,224836368,634,632,634,632,226
|
|
20241007,105300,224693301,632,632,632,632,1023
|
|
20241007,105200,224046765,632,631,632,631,308
|
|
20241007,105100,223852191,631,632,632,631,1459
|
|
20241007,105000,222931030,632,632,632,632,28
|
|
20241007,104900,222913334,631,632,632,631,1432
|
|
20241007,104800,222008311,632,633,633,632,395
|
|
20241007,104700,221758278,633,634,634,633,549
|
|
20241007,104600,221410362,634,634,634,634,225
|
|
20241007,104500,221267712,634,634,634,634,0
|
|
20241007,104400,221267712,634,634,634,634,820
|
|
20241007,104300,220747832,634,634,634,634,1603
|
|
20241007,104200,219731530,634,634,634,634,1285
|
|
20241007,104100,218916840,633,633,633,633,485
|
|
20241007,104000,218609835,633,633,633,633,225
|
|
20241007,103900,218467410,633,633,633,633,0
|
|
20241007,103800,218467410,633,632,633,632,275
|
|
20241007,103700,218293385,633,633,633,633,225
|
|
20241007,103600,218150960,633,633,633,633,0
|
|
20241007,103500,218150960,633,633,633,633,225
|
|
20241007,103400,218008535,633,633,633,633,123
|
|
20241007,103300,217930676,633,633,633,633,325
|
|
20241007,103200,217724951,633,633,633,633,216
|
|
20241007,103100,217588223,633,634,634,633,19
|
|
20241007,103000,217576187,634,634,634,632,129
|
|
20241007,102900,217494403,634,634,634,633,472
|
|
20241007,102800,217195317,634,634,634,634,11
|
|
20241007,102700,217188343,633,634,634,633,234
|
|
20241007,102600,217039997,634,634,634,634,1
|
|
20241007,102500,217039363,633,634,634,633,511
|
|
20241007,102400,216715889,634,634,634,634,5
|
|
20241007,102300,216712719,634,633,634,633,11253
|
|
20241007,102200,209589569,633,633,633,633,224
|
|
20241007,102100,209447777,632,632,632,632,0
|
|
20241007,102000,209447777,632,632,632,632,0
|
|
20241007,101900,209447777,632,632,632,632,0
|
|
20241007,101800,209447777,632,633,633,632,1470
|
|
20241007,101700,208518512,633,632,633,632,1330
|
|
20241007,101600,207677950,632,633,633,632,433
|
|
20241007,101500,207404070,633,633,633,633,2780
|
|
20241007,101400,205644330,633,633,633,633,312
|
|
20241007,101300,205446834,633,632,633,632,1625
|
|
20241007,101200,204418434,632,632,632,632,225
|
|
20241007,101100,204276234,632,632,632,632,10224
|
|
20241007,101000,197814666,632,632,632,632,0
|
|
20241007,100900,197814666,632,632,632,632,425
|
|
20241007,100800,197546066,632,632,632,632,0
|
|
20241007,100700,197546066,632,632,632,632,225
|
|
20241007,100600,197403866,632,632,632,632,5
|
|
20241007,100500,197400706,632,632,632,632,229
|
|
20241007,100400,197255978,632,630,632,630,871
|
|
20241007,100300,196707195,631,631,631,631,225
|
|
20241007,100200,196565220,632,631,632,630,1530
|
|
20241007,100100,195600416,632,632,632,632,2224
|
|
20241007,100000,194194848,632,632,632,632,26
|
|
20241007,095900,194178416,632,631,632,631,494
|
|
20241007,095800,193866427,631,632,632,631,261
|
|
20241007,095700,193701511,632,632,632,632,0
|
|
20241007,095600,193701511,632,631,632,630,7867
|
|
20241007,095500,188736718,631,631,631,631,1000
|
|
20241007,095400,188105718,632,632,632,632,225
|
|
20241007,095300,187963518,632,632,632,632,0
|
|
20241007,095200,187963518,632,632,632,632,675
|
|
20241007,095100,187536918,632,632,632,632,843
|
|
20241007,095000,187004142,632,632,632,632,5224
|
|
20241007,094900,183702574,632,632,632,632,0
|
|
20241007,094800,183702574,632,631,632,631,268
|
|
20241007,094700,183533241,631,632,632,631,12
|
|
20241007,094600,183525667,632,631,632,631,12593
|
|
20241007,094500,175579179,631,631,631,631,3968
|
|
20241007,094400,173075371,630,630,630,630,3587
|
|
20241007,094300,170815561,631,630,631,630,226
|
|
20241007,094200,170672956,630,631,631,630,192
|
|
20241007,094100,170551995,631,631,631,631,228
|
|
20241007,094000,170408127,630,630,630,630,109
|
|
20241007,093900,170339457,631,631,631,630,757
|
|
20241007,093800,169862290,631,631,631,630,3153
|
|
20241007,093700,167875557,631,631,631,631,242
|
|
20241007,093600,167722855,631,631,632,631,2458
|
|
20241007,093500,166171327,631,631,632,631,1016
|
|
20241007,093400,165530006,631,632,632,631,1429
|
|
20241007,093300,164628287,632,632,632,632,225
|
|
20241007,093200,164486087,632,632,632,631,2919
|
|
20241007,093100,162641293,632,632,632,632,1
|
|
20241007,093000,162640661,632,632,632,632,236
|
|
20241007,092900,162491509,632,631,632,631,512
|
|
20241007,092800,162168301,631,631,631,630,763
|
|
20241007,092700,161687085,631,631,632,631,2501
|
|
20241007,092600,160108952,632,632,633,632,860
|
|
20241007,092500,159565207,632,632,633,632,431
|
|
20241007,092400,159292814,632,633,633,631,507
|
|
20241007,092300,158972395,630,632,633,630,23291
|
|
20241007,092200,144296730,633,631,633,631,1001
|
|
20241007,092100,143665097,632,633,633,632,1890
|
|
20241007,092000,142470017,633,633,633,632,3898
|
|
20241007,091900,140002584,633,631,633,631,8559
|
|
20241007,091800,134591329,631,633,633,631,7308
|
|
20241007,091700,129972132,634,633,634,633,825
|
|
20241007,091600,129449906,635,635,635,631,7531
|
|
20241007,091500,124668332,634,635,636,631,20981
|
|
20241007,091400,111345519,635,632,635,632,25163
|
|
20241007,091300,95413148,632,630,632,630,10430
|
|
20241007,091200,88822470,630,630,632,630,1283
|
|
20241007,091100,88012180,630,631,636,630,1461
|
|
20241007,091000,87090068,631,628,638,628,34183
|
|
20241007,090900,65476787,628,627,628,625,1102
|
|
20241007,090800,64785933,628,628,631,625,12673
|
|
20241007,090700,56827290,631,633,633,629,37912
|
|
20241007,090600,32937673,632,623,632,622,20021
|
|
20241007,090500,20338684,623,626,626,622,13906
|
|
20241007,090400,11678534,624,624,626,624,2685
|
|
20241007,090300,10000767,624,625,625,624,1339
|
|
20241007,090200,9164059,625,624,625,624,2272
|
|
20241007,090100,7744283,625,625,626,625,103
|
|
20241007,090000,7679906,625,622,625,622,12323
|