575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,183200,69005789,443,443,443,443,1864
|
|
20241002,183100,69005789,443,443,443,443,0
|
|
20241002,183000,69005789,443,443,443,443,0
|
|
20241002,182900,69005789,443,443,443,443,0
|
|
20241002,182800,69005789,443,443,443,443,0
|
|
20241002,182700,69005789,443,443,443,443,0
|
|
20241002,182600,69005789,443,443,443,443,0
|
|
20241002,182500,69005789,443,443,443,443,0
|
|
20241002,182400,69005789,443,443,443,443,0
|
|
20241002,182300,69005789,443,443,443,443,0
|
|
20241002,182200,69005789,443,443,443,443,0
|
|
20241002,182100,69005789,443,443,443,443,0
|
|
20241002,182000,69005789,443,443,443,443,0
|
|
20241002,181900,69005789,443,443,443,443,0
|
|
20241002,181800,69005789,443,443,443,443,0
|
|
20241002,181700,69005789,443,443,443,443,0
|
|
20241002,181600,69005789,443,443,443,443,0
|
|
20241002,181500,69005789,443,443,443,443,0
|
|
20241002,181400,69005789,443,443,443,443,0
|
|
20241002,181300,69005789,443,443,443,443,0
|
|
20241002,181200,69005789,443,443,443,443,0
|
|
20241002,181100,69005789,443,443,443,443,0
|
|
20241002,181000,69005789,443,443,443,443,0
|
|
20241002,180900,69005789,443,443,443,443,0
|
|
20241002,180800,69005789,443,443,443,443,0
|
|
20241002,180700,69005789,443,443,443,443,0
|
|
20241002,180600,69005789,443,443,443,443,0
|
|
20241002,180500,69005789,443,443,443,443,0
|
|
20241002,180400,69005789,443,443,443,443,0
|
|
20241002,180300,69005789,443,443,443,443,0
|
|
20241002,180200,69005789,443,443,443,443,1864
|
|
20241002,180100,69005789,443,443,443,443,0
|
|
20241002,180000,69005789,443,443,443,443,0
|
|
20241002,175900,69005789,443,443,443,443,0
|
|
20241002,175800,69005789,443,443,443,443,0
|
|
20241002,175700,69005789,443,443,443,443,0
|
|
20241002,175600,69005789,443,443,443,443,0
|
|
20241002,175500,69005789,443,443,443,443,0
|
|
20241002,175400,69005789,443,443,443,443,0
|
|
20241002,175300,69005789,443,443,443,443,0
|
|
20241002,175200,69005789,443,443,443,443,0
|
|
20241002,175100,69005789,443,443,443,443,0
|
|
20241002,175000,69005789,443,443,443,443,0
|
|
20241002,174900,69005789,443,443,443,443,0
|
|
20241002,174800,69005789,443,443,443,443,0
|
|
20241002,174700,69005789,443,443,443,443,0
|
|
20241002,174600,69005789,443,443,443,443,0
|
|
20241002,174500,69005789,443,443,443,443,0
|
|
20241002,174400,69005789,443,443,443,443,0
|
|
20241002,174300,69005789,443,443,443,443,0
|
|
20241002,174200,69005789,443,443,443,443,0
|
|
20241002,174100,69005789,443,443,443,443,0
|
|
20241002,174000,69005789,443,443,443,443,0
|
|
20241002,173900,69005789,443,443,443,443,0
|
|
20241002,173800,69005789,443,443,443,443,0
|
|
20241002,173700,69005789,443,443,443,443,0
|
|
20241002,173600,69005789,443,443,443,443,0
|
|
20241002,173500,69005789,443,443,443,443,0
|
|
20241002,173400,69005789,443,443,443,443,0
|
|
20241002,173300,69005789,443,443,443,443,0
|
|
20241002,173200,69005789,443,443,443,443,1864
|
|
20241002,173100,69005789,443,443,443,443,0
|
|
20241002,173000,69005789,443,443,443,443,0
|
|
20241002,172900,69005789,443,443,443,443,0
|
|
20241002,172800,69005789,443,443,443,443,0
|
|
20241002,172700,69005789,443,443,443,443,0
|
|
20241002,172600,69005789,443,443,443,443,0
|
|
20241002,172500,69005789,443,443,443,443,0
|
|
20241002,172400,69005789,443,443,443,443,0
|
|
20241002,172300,69005789,443,443,443,443,0
|
|
20241002,172200,69005789,443,443,443,443,0
|
|
20241002,172100,69005789,443,443,443,443,0
|
|
20241002,172000,69005789,443,443,443,443,0
|
|
20241002,171900,69005789,443,443,443,443,0
|
|
20241002,171800,69005789,443,443,443,443,0
|
|
20241002,171700,69005789,443,443,443,443,0
|
|
20241002,171600,69005789,443,443,443,443,0
|
|
20241002,171500,69005789,443,443,443,443,0
|
|
20241002,171400,69005789,443,443,443,443,0
|
|
20241002,171300,69005789,443,443,443,443,0
|
|
20241002,171200,69005789,443,443,443,443,0
|
|
20241002,171100,69005789,443,443,443,443,0
|
|
20241002,171000,69005789,443,443,443,443,0
|
|
20241002,170900,69005789,443,443,443,443,0
|
|
20241002,170800,69005789,443,443,443,443,0
|
|
20241002,170700,69005789,443,443,443,443,0
|
|
20241002,170600,69005789,443,443,443,443,0
|
|
20241002,170500,69005789,443,443,443,443,0
|
|
20241002,170400,69005789,443,443,443,443,0
|
|
20241002,170300,69005789,443,443,443,443,0
|
|
20241002,170200,69005789,443,443,443,443,1864
|
|
20241002,170100,69005789,443,443,443,443,0
|
|
20241002,170000,69005789,443,443,443,443,0
|
|
20241002,165900,69005789,443,443,443,443,0
|
|
20241002,165800,69005789,443,443,443,443,0
|
|
20241002,165700,69005789,443,443,443,443,0
|
|
20241002,165600,69005789,443,443,443,443,0
|
|
20241002,165500,69005789,443,443,443,443,0
|
|
20241002,165400,69005789,443,443,443,443,0
|
|
20241002,165300,69005789,443,443,443,443,0
|
|
20241002,165200,69005789,443,443,443,443,0
|
|
20241002,165100,69005789,443,443,443,443,0
|
|
20241002,165000,69005789,443,443,443,443,0
|
|
20241002,164900,69005789,443,443,443,443,0
|
|
20241002,164800,69005789,443,443,443,443,0
|
|
20241002,164700,69005789,443,443,443,443,0
|
|
20241002,164600,69005789,443,443,443,443,0
|
|
20241002,164500,69005789,443,443,443,443,0
|
|
20241002,164400,69005789,443,443,443,443,0
|
|
20241002,164300,69005789,443,443,443,443,0
|
|
20241002,164200,69005789,443,443,443,443,0
|
|
20241002,164100,69005789,443,443,443,443,0
|
|
20241002,164000,69005789,443,443,443,443,0
|
|
20241002,163900,69005789,443,443,443,443,0
|
|
20241002,163800,69005789,443,443,443,443,0
|
|
20241002,163700,69005789,443,443,443,443,0
|
|
20241002,163600,69005789,443,443,443,443,0
|
|
20241002,163500,69005789,443,443,443,443,0
|
|
20241002,163400,69005789,443,443,443,443,0
|
|
20241002,163300,69005789,443,443,443,443,0
|
|
20241002,163200,69005789,443,443,443,443,1864
|
|
20241002,163100,69005789,443,443,443,443,0
|
|
20241002,163000,69005789,443,443,443,443,0
|
|
20241002,162900,69005789,443,443,443,443,0
|
|
20241002,162800,69005789,443,443,443,443,0
|
|
20241002,162700,69005789,443,443,443,443,0
|
|
20241002,162600,69005789,443,443,443,443,0
|
|
20241002,162500,69005789,443,443,443,443,0
|
|
20241002,162400,69005789,443,443,443,443,0
|
|
20241002,162300,69005789,443,443,443,443,0
|
|
20241002,162200,69005789,443,443,443,443,0
|
|
20241002,162100,69005789,443,443,443,443,0
|
|
20241002,162000,69005789,443,443,443,443,0
|
|
20241002,161900,69005789,443,443,443,443,0
|
|
20241002,161800,69005789,443,443,443,443,0
|
|
20241002,161700,69005789,443,443,443,443,0
|
|
20241002,161600,69005789,443,443,443,443,0
|
|
20241002,161500,69005789,443,443,443,443,0
|
|
20241002,161400,69005789,443,443,443,443,0
|
|
20241002,161300,69005789,443,443,443,443,0
|
|
20241002,161200,69005789,443,443,443,443,0
|
|
20241002,161100,69005789,443,443,443,443,0
|
|
20241002,161000,69005789,443,443,443,443,0
|
|
20241002,160900,69005789,443,443,443,443,0
|
|
20241002,160800,69005789,443,443,443,443,0
|
|
20241002,160700,69005789,443,443,443,443,0
|
|
20241002,160600,69005789,443,443,443,443,0
|
|
20241002,160500,69005789,443,443,443,443,0
|
|
20241002,160400,69005789,443,443,443,443,0
|
|
20241002,160300,69005789,443,443,443,443,0
|
|
20241002,160200,69005789,443,443,443,443,1864
|
|
20241002,160100,69005789,443,443,443,443,0
|
|
20241002,160000,69005789,443,443,443,443,0
|
|
20241002,155900,69005789,443,443,443,443,0
|
|
20241002,155800,69005789,443,443,443,443,0
|
|
20241002,155700,69005789,443,443,443,443,0
|
|
20241002,155600,69005789,443,443,443,443,0
|
|
20241002,155500,69005789,443,443,443,443,0
|
|
20241002,155400,69005789,443,443,443,443,0
|
|
20241002,155300,69005789,443,443,443,443,0
|
|
20241002,155200,69005789,443,443,443,443,0
|
|
20241002,155100,69005789,443,443,443,443,0
|
|
20241002,155000,69005789,443,443,443,443,0
|
|
20241002,154900,69005789,443,443,443,443,0
|
|
20241002,154800,69005789,443,443,443,443,0
|
|
20241002,154700,69005789,443,443,443,443,0
|
|
20241002,154600,69005789,443,443,443,443,0
|
|
20241002,154500,69005789,443,443,443,443,0
|
|
20241002,154400,69005789,443,443,443,443,0
|
|
20241002,154300,69005789,443,443,443,443,0
|
|
20241002,154200,69005789,443,443,443,443,0
|
|
20241002,154100,69005789,443,443,443,443,0
|
|
20241002,154000,69005789,443,443,443,443,0
|
|
20241002,153900,69005789,443,443,443,443,0
|
|
20241002,153800,69005789,443,443,443,443,0
|
|
20241002,153700,69005789,443,443,443,443,0
|
|
20241002,153600,69005789,443,443,443,443,0
|
|
20241002,153500,69005789,443,443,443,443,0
|
|
20241002,153400,69005789,443,443,443,443,0
|
|
20241002,153300,69005789,443,443,443,443,0
|
|
20241002,153200,69005789,443,443,443,443,1864
|
|
20241002,153100,69005789,443,443,443,443,0
|
|
20241002,153000,69005789,443,443,443,443,1864
|
|
20241002,152900,68180037,442,442,442,442,0
|
|
20241002,152800,68180037,442,442,442,442,0
|
|
20241002,152700,68180037,442,442,442,442,0
|
|
20241002,152600,68180037,442,442,442,442,0
|
|
20241002,152500,68180037,442,442,442,442,0
|
|
20241002,152400,68180037,442,442,442,442,0
|
|
20241002,152300,68180037,442,442,442,442,0
|
|
20241002,152200,68180037,442,442,442,442,0
|
|
20241002,152100,68180037,442,442,442,442,0
|
|
20241002,152000,68180037,442,442,442,442,0
|
|
20241002,151900,68180037,442,442,442,442,1
|
|
20241002,151800,68179595,441,441,442,441,3
|
|
20241002,151700,68178271,442,442,442,442,93
|
|
20241002,151600,68137165,442,442,442,442,0
|
|
20241002,151500,68137165,442,442,442,442,0
|
|
20241002,151400,68137165,442,442,442,442,0
|
|
20241002,151300,68137165,442,442,442,442,2
|
|
20241002,151200,68136281,441,441,441,441,441
|
|
20241002,151100,67941800,442,442,442,442,1
|
|
20241002,151000,67941358,441,439,441,439,4
|
|
20241002,150900,67939596,439,440,440,439,171
|
|
20241002,150800,67864441,442,442,442,442,0
|
|
20241002,150700,67864441,442,442,442,442,0
|
|
20241002,150600,67864441,442,442,442,442,0
|
|
20241002,150500,67864441,442,442,442,442,0
|
|
20241002,150400,67864441,442,442,442,442,2
|
|
20241002,150300,67863557,442,442,442,442,0
|
|
20241002,150200,67863557,442,442,442,442,10
|
|
20241002,150100,67859137,440,440,440,440,0
|
|
20241002,150000,67859137,440,442,442,440,1511
|
|
20241002,145900,67194295,442,442,442,442,0
|
|
20241002,145800,67194295,442,442,442,442,0
|
|
20241002,145700,67194295,442,442,442,442,0
|
|
20241002,145600,67194295,442,442,442,442,0
|
|
20241002,145500,67194295,442,442,442,442,0
|
|
20241002,145400,67194295,442,441,442,441,501
|
|
20241002,145300,66973322,441,441,441,441,100
|
|
20241002,145200,66929222,441,441,441,441,10
|
|
20241002,145100,66924812,440,440,440,440,1
|
|
20241002,145000,66924372,439,439,439,439,1
|
|
20241002,144900,66923933,441,441,441,441,441
|
|
20241002,144800,66729452,442,441,442,441,301
|
|
20241002,144700,66596670,439,439,439,439,0
|
|
20241002,144600,66596670,439,440,441,439,1230
|
|
20241002,144500,66055196,440,440,440,440,0
|
|
20241002,144400,66055196,440,440,440,440,8
|
|
20241002,144300,66051676,440,440,440,440,10
|
|
20241002,144200,66047276,440,440,440,440,0
|
|
20241002,144100,66047276,440,440,440,440,999
|
|
20241002,144000,65607716,439,439,439,439,1
|
|
20241002,143900,65607277,438,438,438,438,2
|
|
20241002,143800,65606401,438,438,438,438,0
|
|
20241002,143700,65606401,438,438,438,438,0
|
|
20241002,143600,65606401,438,438,438,438,0
|
|
20241002,143500,65606401,438,441,441,438,12465
|
|
20241002,143400,60133453,442,442,442,442,0
|
|
20241002,143300,60133453,442,442,442,442,200
|
|
20241002,143200,60045053,442,442,442,442,6
|
|
20241002,143100,60042401,440,440,440,440,22
|
|
20241002,143000,60032721,441,443,443,441,525
|
|
20241002,142900,59801108,441,441,441,441,493
|
|
20241002,142800,59583695,443,443,443,443,0
|
|
20241002,142700,59583695,443,443,443,443,0
|
|
20241002,142600,59583695,443,443,443,443,0
|
|
20241002,142500,59583695,443,443,443,443,0
|
|
20241002,142400,59583695,443,443,443,443,0
|
|
20241002,142300,59583695,443,443,443,443,0
|
|
20241002,142200,59583695,443,443,443,443,0
|
|
20241002,142100,59583695,443,443,443,443,0
|
|
20241002,142000,59583695,443,443,443,443,1
|
|
20241002,141900,59583252,443,443,443,443,0
|
|
20241002,141800,59583252,443,443,443,443,0
|
|
20241002,141700,59583252,443,443,443,443,0
|
|
20241002,141600,59583252,443,443,443,443,100
|
|
20241002,141500,59538952,443,443,443,443,0
|
|
20241002,141400,59538952,443,443,443,443,0
|
|
20241002,141300,59538952,443,443,443,443,0
|
|
20241002,141200,59538952,443,443,443,443,0
|
|
20241002,141100,59538952,443,443,443,443,2
|
|
20241002,141000,59538066,443,441,443,441,2
|
|
20241002,140900,59537182,443,443,443,443,0
|
|
20241002,140800,59537182,443,443,443,443,0
|
|
20241002,140700,59537182,443,443,443,443,1
|
|
20241002,140600,59536739,442,442,442,442,2
|
|
20241002,140500,59535855,441,441,441,441,453
|
|
20241002,140400,59336082,441,441,441,441,0
|
|
20241002,140300,59336082,441,441,441,441,2267
|
|
20241002,140200,58336335,441,441,441,441,20
|
|
20241002,140100,58327515,441,441,441,441,59
|
|
20241002,140000,58301496,441,441,441,441,1
|
|
20241002,135900,58301055,441,441,441,441,0
|
|
20241002,135800,58301055,441,441,441,441,0
|
|
20241002,135700,58301055,441,441,441,441,0
|
|
20241002,135600,58301055,441,441,441,441,0
|
|
20241002,135500,58301055,441,441,441,441,700
|
|
20241002,135400,57992355,441,441,441,441,0
|
|
20241002,135300,57992355,441,441,441,441,0
|
|
20241002,135200,57992355,441,441,441,441,0
|
|
20241002,135100,57992355,441,441,441,441,0
|
|
20241002,135000,57992355,441,440,441,439,4549
|
|
20241002,134900,55986258,440,440,440,440,0
|
|
20241002,134800,55986258,440,440,440,440,0
|
|
20241002,134700,55986258,440,442,442,439,21978
|
|
20241002,134600,46320707,443,443,443,443,0
|
|
20241002,134500,46320707,443,443,443,443,0
|
|
20241002,134400,46320707,443,443,443,443,0
|
|
20241002,134300,46320707,443,443,443,443,0
|
|
20241002,134200,46320707,443,443,444,443,5001
|
|
20241002,134100,44100294,443,442,443,442,5581
|
|
20241002,134000,41627913,443,443,443,443,1806
|
|
20241002,133900,40827855,442,442,442,442,21
|
|
20241002,133800,40818573,440,441,441,440,13423
|
|
20241002,133700,34907255,441,441,441,441,0
|
|
20241002,133600,34907255,441,441,441,441,0
|
|
20241002,133500,34907255,441,441,441,441,0
|
|
20241002,133400,34907255,441,442,442,441,186
|
|
20241002,133300,34825163,442,442,442,442,0
|
|
20241002,133200,34825163,442,442,442,442,5
|
|
20241002,133100,34822953,443,443,443,443,0
|
|
20241002,133000,34822953,443,442,443,442,46
|
|
20241002,132900,34802576,443,443,443,443,0
|
|
20241002,132800,34802576,443,443,443,443,0
|
|
20241002,132700,34802576,443,443,443,443,0
|
|
20241002,132600,34802576,443,443,443,443,0
|
|
20241002,132500,34802576,443,443,443,443,0
|
|
20241002,132400,34802576,443,443,443,443,0
|
|
20241002,132300,34802576,443,443,443,443,0
|
|
20241002,132200,34802576,443,443,443,443,0
|
|
20241002,132100,34802576,443,443,443,443,0
|
|
20241002,132000,34802576,443,442,443,442,201
|
|
20241002,131900,34713733,442,442,442,442,0
|
|
20241002,131800,34713733,442,442,442,442,1000
|
|
20241002,131700,34271733,442,442,442,442,0
|
|
20241002,131600,34271733,442,442,442,442,0
|
|
20241002,131500,34271733,442,442,442,442,0
|
|
20241002,131400,34271733,442,442,442,442,0
|
|
20241002,131300,34271733,442,442,442,442,0
|
|
20241002,131200,34271733,442,442,442,442,0
|
|
20241002,131100,34271733,442,442,442,442,0
|
|
20241002,131000,34271733,442,442,442,442,1
|
|
20241002,130900,34271291,443,443,443,443,0
|
|
20241002,130800,34271291,443,443,443,443,0
|
|
20241002,130700,34271291,443,443,443,443,0
|
|
20241002,130600,34271291,443,443,443,443,16
|
|
20241002,130500,34264203,444,444,444,444,0
|
|
20241002,130400,34264203,444,444,444,444,0
|
|
20241002,130300,34264203,444,444,444,444,0
|
|
20241002,130200,34264203,444,444,444,444,36
|
|
20241002,130100,34248219,444,444,444,444,0
|
|
20241002,130000,34248219,444,444,444,444,11
|
|
20241002,125900,34243335,444,444,444,444,100
|
|
20241002,125800,34198935,444,444,444,444,0
|
|
20241002,125700,34198935,444,444,444,444,107
|
|
20241002,125600,34151427,444,444,444,444,120
|
|
20241002,125500,34098147,444,444,444,444,3
|
|
20241002,125400,34096815,444,444,444,444,0
|
|
20241002,125300,34096815,444,444,444,444,0
|
|
20241002,125200,34096815,444,444,444,444,0
|
|
20241002,125100,34096815,444,444,444,444,1
|
|
20241002,125000,34096371,443,443,443,443,1
|
|
20241002,124900,34095928,444,444,444,444,0
|
|
20241002,124800,34095928,444,444,444,444,10
|
|
20241002,124700,34091488,444,444,444,444,11
|
|
20241002,124600,34086604,444,444,444,444,112
|
|
20241002,124500,34036876,444,444,444,444,130
|
|
20241002,124400,33979156,445,445,445,445,112
|
|
20241002,124300,33929316,445,444,445,444,2463
|
|
20241002,124200,32833299,444,444,444,444,4
|
|
20241002,124100,32831523,444,444,444,444,36
|
|
20241002,124000,32815539,444,444,444,444,3
|
|
20241002,123900,32814207,444,444,444,444,0
|
|
20241002,123800,32814207,444,444,444,444,1
|
|
20241002,123700,32813763,444,444,444,444,4
|
|
20241002,123600,32811987,444,444,444,444,0
|
|
20241002,123500,32811987,444,444,444,444,0
|
|
20241002,123400,32811987,444,444,444,444,18
|
|
20241002,123300,32803995,444,444,444,444,0
|
|
20241002,123200,32803995,444,444,444,444,0
|
|
20241002,123100,32803995,444,444,444,444,2
|
|
20241002,123000,32803107,443,442,443,442,3455
|
|
20241002,122900,31275996,443,443,443,443,11
|
|
20241002,122800,31271123,443,443,443,443,86
|
|
20241002,122700,31233025,443,443,443,443,9
|
|
20241002,122600,31229038,443,443,443,443,20
|
|
20241002,122500,31220178,443,443,443,443,40
|
|
20241002,122400,31202458,443,443,443,443,20
|
|
20241002,122300,31193598,443,443,443,443,0
|
|
20241002,122200,31193598,443,443,443,443,0
|
|
20241002,122100,31193598,443,443,443,443,11
|
|
20241002,122000,31188725,443,443,443,443,29
|
|
20241002,121900,31175878,443,443,443,443,0
|
|
20241002,121800,31175878,443,443,443,443,10
|
|
20241002,121700,31171448,443,443,443,443,9
|
|
20241002,121600,31167461,443,443,443,443,2
|
|
20241002,121500,31166575,443,443,443,443,0
|
|
20241002,121400,31166575,443,443,443,443,0
|
|
20241002,121300,31166575,443,443,443,443,0
|
|
20241002,121200,31166575,443,443,443,443,0
|
|
20241002,121100,31166575,443,443,443,443,0
|
|
20241002,121000,31166575,443,443,443,443,301
|
|
20241002,120900,31033232,443,443,443,443,0
|
|
20241002,120800,31033232,443,443,443,443,0
|
|
20241002,120700,31033232,443,443,443,443,0
|
|
20241002,120600,31033232,443,443,443,443,30
|
|
20241002,120500,31019942,444,444,444,444,0
|
|
20241002,120400,31019942,444,444,444,444,0
|
|
20241002,120300,31019942,444,444,444,444,0
|
|
20241002,120200,31019942,444,444,444,444,0
|
|
20241002,120100,31019942,444,444,444,444,0
|
|
20241002,120000,31019942,444,444,444,444,1
|
|
20241002,115900,31019498,443,443,443,443,0
|
|
20241002,115800,31019498,443,443,443,443,0
|
|
20241002,115700,31019498,443,443,443,443,0
|
|
20241002,115600,31019498,443,443,443,443,0
|
|
20241002,115500,31019498,443,443,443,443,4
|
|
20241002,115400,31017726,444,444,444,444,0
|
|
20241002,115300,31017726,444,444,444,444,0
|
|
20241002,115200,31017726,444,444,444,444,0
|
|
20241002,115100,31017726,444,444,444,444,1
|
|
20241002,115000,31017282,442,442,442,442,1
|
|
20241002,114900,31016840,444,444,444,444,0
|
|
20241002,114800,31016840,444,444,444,444,0
|
|
20241002,114700,31016840,444,444,444,444,6
|
|
20241002,114600,31014176,444,444,444,444,1
|
|
20241002,114500,31013732,442,443,443,442,1175
|
|
20241002,114400,30494356,443,443,443,443,0
|
|
20241002,114300,30494356,443,443,443,443,825
|
|
20241002,114200,30128881,445,445,445,445,0
|
|
20241002,114100,30128881,445,445,445,445,0
|
|
20241002,114000,30128881,445,445,445,445,1
|
|
20241002,113900,30128436,445,445,445,445,0
|
|
20241002,113800,30128436,445,444,445,444,2
|
|
20241002,113700,30127547,443,443,443,443,178
|
|
20241002,113600,30048693,445,445,445,445,0
|
|
20241002,113500,30048693,445,445,445,445,0
|
|
20241002,113400,30048693,445,445,445,445,0
|
|
20241002,113300,30048693,445,445,445,445,0
|
|
20241002,113200,30048693,445,445,445,445,0
|
|
20241002,113100,30048693,445,444,445,444,1871
|
|
20241002,113000,29216198,443,443,443,443,1
|
|
20241002,112900,29215755,444,444,444,444,0
|
|
20241002,112800,29215755,444,444,444,444,2
|
|
20241002,112700,29214867,443,443,443,443,10
|
|
20241002,112600,29210437,444,444,444,444,0
|
|
20241002,112500,29210437,444,444,444,444,0
|
|
20241002,112400,29210437,444,444,444,444,1
|
|
20241002,112300,29209993,444,444,444,444,0
|
|
20241002,112200,29209993,444,444,444,444,0
|
|
20241002,112100,29209993,444,444,444,444,0
|
|
20241002,112000,29209993,444,444,444,444,1
|
|
20241002,111900,29209549,444,444,444,444,2
|
|
20241002,111800,29208661,444,444,444,444,0
|
|
20241002,111700,29208661,444,444,444,444,1000
|
|
20241002,111600,28764661,444,444,444,444,1
|
|
20241002,111500,28764217,443,443,443,443,0
|
|
20241002,111400,28764217,443,443,443,443,2073
|
|
20241002,111300,27845878,443,443,443,443,5
|
|
20241002,111200,27843663,443,443,443,443,791
|
|
20241002,111100,27493250,443,443,443,443,0
|
|
20241002,111000,27493250,443,442,443,442,6
|
|
20241002,110900,27490593,443,443,443,443,68
|
|
20241002,110800,27460469,443,443,443,443,2
|
|
20241002,110700,27459583,443,443,443,443,56
|
|
20241002,110600,27434775,444,444,444,444,0
|
|
20241002,110500,27434775,444,444,444,444,0
|
|
20241002,110400,27434775,444,444,444,444,0
|
|
20241002,110300,27434775,444,444,444,444,0
|
|
20241002,110200,27434775,444,444,444,444,0
|
|
20241002,110100,27434775,444,444,444,444,0
|
|
20241002,110000,27434775,444,444,444,444,1
|
|
20241002,105900,27434331,442,442,442,442,0
|
|
20241002,105800,27434331,442,442,442,442,0
|
|
20241002,105700,27434331,442,443,443,442,1113
|
|
20241002,105600,26941377,443,443,443,443,0
|
|
20241002,105500,26941377,443,443,443,443,0
|
|
20241002,105400,26941377,443,443,443,443,20
|
|
20241002,105300,26932517,445,445,445,445,0
|
|
20241002,105200,26932517,445,445,445,445,1
|
|
20241002,105100,26932072,444,444,444,444,6
|
|
20241002,105000,26929408,445,442,445,442,10012
|
|
20241002,104900,22481522,444,444,444,444,1
|
|
20241002,104800,22481078,443,443,443,443,0
|
|
20241002,104700,22481078,443,443,443,443,0
|
|
20241002,104600,22481078,443,444,444,443,231
|
|
20241002,104500,22378744,442,442,442,442,700
|
|
20241002,104400,22069344,444,444,444,444,0
|
|
20241002,104300,22069344,444,444,444,444,0
|
|
20241002,104200,22069344,444,444,444,444,0
|
|
20241002,104100,22069344,444,444,444,444,0
|
|
20241002,104000,22069344,444,444,444,444,2
|
|
20241002,103900,22068456,445,444,445,444,3
|
|
20241002,103800,22067123,445,444,445,443,524
|
|
20241002,103700,21834482,444,444,444,444,1500
|
|
20241002,103600,21168482,444,444,444,444,0
|
|
20241002,103500,21168482,444,444,444,444,0
|
|
20241002,103400,21168482,444,444,444,444,0
|
|
20241002,103300,21168482,444,444,444,444,0
|
|
20241002,103200,21168482,444,444,444,444,0
|
|
20241002,103100,21168482,444,443,444,443,17
|
|
20241002,103000,21160950,443,441,443,441,5126
|
|
20241002,102900,18890145,443,443,443,443,0
|
|
20241002,102800,18890145,443,443,443,443,1
|
|
20241002,102700,18889702,442,441,442,441,48
|
|
20241002,102600,18868531,443,443,443,443,1
|
|
20241002,102500,18868088,442,442,442,442,1
|
|
20241002,102400,18867646,442,443,443,442,12
|
|
20241002,102300,18862332,443,443,443,443,0
|
|
20241002,102200,18862332,443,443,443,443,0
|
|
20241002,102100,18862332,443,443,443,443,1
|
|
20241002,102000,18861889,443,443,443,443,1
|
|
20241002,101900,18861446,442,442,442,442,2
|
|
20241002,101800,18860562,443,443,443,443,0
|
|
20241002,101700,18860562,443,443,443,443,0
|
|
20241002,101600,18860562,443,443,443,443,0
|
|
20241002,101500,18860562,443,443,443,443,1
|
|
20241002,101400,18860119,443,443,443,443,1
|
|
20241002,101300,18859676,443,443,443,443,5
|
|
20241002,101200,18857461,443,443,443,443,1
|
|
20241002,101100,18857018,441,441,441,441,0
|
|
20241002,101000,18857018,441,442,443,441,26
|
|
20241002,100900,18845522,443,443,443,443,0
|
|
20241002,100800,18845522,443,443,443,443,7
|
|
20241002,100700,18842421,441,441,441,441,300
|
|
20241002,100600,18710121,443,443,443,442,7
|
|
20241002,100500,18707022,443,443,443,443,251
|
|
20241002,100400,18595829,442,442,442,442,0
|
|
20241002,100300,18595829,442,441,442,441,830
|
|
20241002,100200,18229649,442,442,442,442,30
|
|
20241002,100100,18216389,442,442,442,442,4
|
|
20241002,100000,18214621,442,442,442,442,1
|
|
20241002,095900,18214179,442,442,442,442,0
|
|
20241002,095800,18214179,442,442,442,442,10
|
|
20241002,095700,18209759,442,442,442,442,0
|
|
20241002,095600,18209759,442,442,442,442,0
|
|
20241002,095500,18209759,442,442,442,442,0
|
|
20241002,095400,18209759,442,442,442,442,0
|
|
20241002,095300,18209759,442,442,442,442,0
|
|
20241002,095200,18209759,442,442,442,442,0
|
|
20241002,095100,18209759,442,442,442,442,0
|
|
20241002,095000,18209759,442,442,442,442,6567
|
|
20241002,094900,15307145,443,442,443,442,20672
|
|
20241002,094800,6170105,442,442,442,442,0
|
|
20241002,094700,6170105,442,442,442,442,0
|
|
20241002,094600,6170105,442,442,442,442,0
|
|
20241002,094500,6170105,442,442,442,442,1
|
|
20241002,094400,6169663,441,441,441,441,0
|
|
20241002,094300,6169663,441,441,442,441,3100
|
|
20241002,094200,4800218,441,441,441,441,1
|
|
20241002,094100,4799777,443,441,443,441,200
|
|
20241002,094000,4711220,441,443,443,441,443
|
|
20241002,093900,4515815,443,443,443,443,24
|
|
20241002,093800,4505183,443,442,443,442,108
|
|
20241002,093700,4457439,443,443,443,443,3
|
|
20241002,093600,4456110,443,443,443,443,4
|
|
20241002,093500,4454338,443,443,443,443,10
|
|
20241002,093400,4449908,443,443,443,443,0
|
|
20241002,093300,4449908,443,443,443,443,10
|
|
20241002,093200,4445478,442,442,442,442,566
|
|
20241002,093100,4195306,441,442,442,441,11
|
|
20241002,093000,4190454,441,441,441,441,317
|
|
20241002,092900,4050657,441,441,441,441,0
|
|
20241002,092800,4050657,441,441,441,441,0
|
|
20241002,092700,4050657,441,441,441,441,0
|
|
20241002,092600,4050657,441,441,441,441,0
|
|
20241002,092500,4050657,441,441,441,441,0
|
|
20241002,092400,4050657,441,441,441,441,0
|
|
20241002,092300,4050657,441,441,441,441,0
|
|
20241002,092200,4050657,441,441,441,441,0
|
|
20241002,092100,4050657,441,441,441,441,2500
|
|
20241002,092000,2948157,441,441,441,441,7
|
|
20241002,091900,2945070,441,441,441,441,100
|
|
20241002,091800,2900970,441,441,441,441,123
|
|
20241002,091700,2846727,441,441,441,441,160
|
|
20241002,091600,2776167,441,441,441,441,0
|
|
20241002,091500,2776167,441,441,441,441,31
|
|
20241002,091400,2762496,442,442,442,442,0
|
|
20241002,091300,2762496,442,442,442,442,14
|
|
20241002,091200,2756308,442,442,442,442,2
|
|
20241002,091100,2755424,440,440,440,440,0
|
|
20241002,091000,2755424,440,440,440,440,0
|
|
20241002,090900,2755424,440,441,441,440,1257
|
|
20241002,090800,2201838,441,441,444,441,711
|
|
20241002,090700,1888085,442,442,442,442,10
|
|
20241002,090600,1883665,442,442,442,442,2950
|
|
20241002,090500,579765,443,443,443,443,0
|
|
20241002,090400,579765,443,443,443,443,31
|
|
20241002,090300,566032,443,445,445,443,31
|
|
20241002,090200,552277,445,445,445,445,0
|
|
20241002,090100,552277,445,443,445,442,1246
|
|
20241002,090000,445,445,445,445,445,1
|