655 lines
29 KiB
CSV
655 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,195200,240379940,644,644,644,644,3493
|
|
20241002,195100,240379940,644,644,644,644,0
|
|
20241002,195000,240379940,644,644,644,644,0
|
|
20241002,194900,240379940,644,644,644,644,0
|
|
20241002,194800,240379940,644,644,644,644,0
|
|
20241002,194700,240379940,644,644,644,644,0
|
|
20241002,194600,240379940,644,644,644,644,0
|
|
20241002,194500,240379940,644,644,644,644,0
|
|
20241002,194400,240379940,644,644,644,644,0
|
|
20241002,194300,240379940,644,644,644,644,0
|
|
20241002,194200,240379940,644,644,644,644,0
|
|
20241002,194100,240379940,644,644,644,644,0
|
|
20241002,194000,240379940,644,644,644,644,0
|
|
20241002,193900,240379940,644,644,644,644,0
|
|
20241002,193800,240379940,644,644,644,644,0
|
|
20241002,193700,240379940,644,644,644,644,0
|
|
20241002,193600,240379940,644,644,644,644,0
|
|
20241002,193500,240379940,644,644,644,644,0
|
|
20241002,193400,240379940,644,644,644,644,0
|
|
20241002,193300,240379940,644,644,644,644,0
|
|
20241002,193200,240379940,644,644,644,644,0
|
|
20241002,193100,240379940,644,644,644,644,0
|
|
20241002,193000,240379940,644,644,644,644,0
|
|
20241002,192900,240379940,644,644,644,644,0
|
|
20241002,192800,240379940,644,644,644,644,0
|
|
20241002,192700,240379940,644,644,644,644,0
|
|
20241002,192600,240379940,644,644,644,644,0
|
|
20241002,192500,240379940,644,644,644,644,0
|
|
20241002,192400,240379940,644,644,644,644,0
|
|
20241002,192300,240379940,644,644,644,644,0
|
|
20241002,192200,240379940,644,644,644,644,3493
|
|
20241002,192100,240379940,644,644,644,644,0
|
|
20241002,192000,240379940,644,644,644,644,0
|
|
20241002,191900,240379940,644,644,644,644,0
|
|
20241002,191800,240379940,644,644,644,644,0
|
|
20241002,191700,240379940,644,644,644,644,0
|
|
20241002,191600,240379940,644,644,644,644,0
|
|
20241002,191500,240379940,644,644,644,644,0
|
|
20241002,191400,240379940,644,644,644,644,0
|
|
20241002,191300,240379940,644,644,644,644,0
|
|
20241002,191200,240379940,644,644,644,644,0
|
|
20241002,191100,240379940,644,644,644,644,0
|
|
20241002,191000,240379940,644,644,644,644,0
|
|
20241002,190900,240379940,644,644,644,644,0
|
|
20241002,190800,240379940,644,644,644,644,0
|
|
20241002,190700,240379940,644,644,644,644,0
|
|
20241002,190600,240379940,644,644,644,644,0
|
|
20241002,190500,240379940,644,644,644,644,0
|
|
20241002,190400,240379940,644,644,644,644,0
|
|
20241002,190300,240379940,644,644,644,644,0
|
|
20241002,190200,240379940,644,644,644,644,0
|
|
20241002,190100,240379940,644,644,644,644,0
|
|
20241002,190000,240379940,644,644,644,644,0
|
|
20241002,185900,240379940,644,644,644,644,0
|
|
20241002,185800,240379940,644,644,644,644,0
|
|
20241002,185700,240379940,644,644,644,644,0
|
|
20241002,185600,240379940,644,644,644,644,0
|
|
20241002,185500,240379940,644,644,644,644,0
|
|
20241002,185400,240379940,644,644,644,644,0
|
|
20241002,185300,240379940,644,644,644,644,0
|
|
20241002,185200,240379940,644,644,644,644,3493
|
|
20241002,185100,240379940,644,644,644,644,0
|
|
20241002,185000,240379940,644,644,644,644,0
|
|
20241002,184900,240379940,644,644,644,644,0
|
|
20241002,184800,240379940,644,644,644,644,0
|
|
20241002,184700,240379940,644,644,644,644,0
|
|
20241002,184600,240379940,644,644,644,644,0
|
|
20241002,184500,240379940,644,644,644,644,0
|
|
20241002,184400,240379940,644,644,644,644,0
|
|
20241002,184300,240379940,644,644,644,644,0
|
|
20241002,184200,240379940,644,644,644,644,0
|
|
20241002,184100,240379940,644,644,644,644,0
|
|
20241002,184000,240379940,644,644,644,644,0
|
|
20241002,183900,240379940,644,644,644,644,0
|
|
20241002,183800,240379940,644,644,644,644,0
|
|
20241002,183700,240379940,644,644,644,644,0
|
|
20241002,183600,240379940,644,644,644,644,0
|
|
20241002,183500,240379940,644,644,644,644,0
|
|
20241002,183400,240379940,644,644,644,644,0
|
|
20241002,183300,240379940,644,644,644,644,0
|
|
20241002,183200,240379940,644,644,644,644,0
|
|
20241002,183100,240379940,644,644,644,644,0
|
|
20241002,183000,240379940,644,644,644,644,0
|
|
20241002,182900,240379940,644,644,644,644,0
|
|
20241002,182800,240379940,644,644,644,644,0
|
|
20241002,182700,240379940,644,644,644,644,0
|
|
20241002,182600,240379940,644,644,644,644,0
|
|
20241002,182500,240379940,644,644,644,644,0
|
|
20241002,182400,240379940,644,644,644,644,0
|
|
20241002,182300,240379940,644,644,644,644,0
|
|
20241002,182200,240379940,644,644,644,644,3493
|
|
20241002,182100,240379940,644,644,644,644,0
|
|
20241002,182000,240379940,644,644,644,644,0
|
|
20241002,181900,240379940,644,644,644,644,0
|
|
20241002,181800,240379940,644,644,644,644,0
|
|
20241002,181700,240379940,644,644,644,644,0
|
|
20241002,181600,240379940,644,644,644,644,0
|
|
20241002,181500,240379940,644,644,644,644,0
|
|
20241002,181400,240379940,644,644,644,644,0
|
|
20241002,181300,240379940,644,644,644,644,0
|
|
20241002,181200,240379940,644,644,644,644,0
|
|
20241002,181100,240379940,644,644,644,644,0
|
|
20241002,181000,240379940,644,644,644,644,0
|
|
20241002,180900,240379940,644,644,644,644,0
|
|
20241002,180800,240379940,644,644,644,644,0
|
|
20241002,180700,240379940,644,644,644,644,0
|
|
20241002,180600,240379940,644,644,644,644,0
|
|
20241002,180500,240379940,644,644,644,644,0
|
|
20241002,180400,240379940,644,644,644,644,0
|
|
20241002,180300,240379940,644,644,644,644,0
|
|
20241002,180200,240379940,644,644,644,644,0
|
|
20241002,180100,240379940,644,644,644,644,0
|
|
20241002,180000,240379940,644,644,644,644,0
|
|
20241002,175900,240379940,644,644,644,644,0
|
|
20241002,175800,240379940,644,644,644,644,0
|
|
20241002,175700,240379940,644,644,644,644,0
|
|
20241002,175600,240379940,644,644,644,644,0
|
|
20241002,175500,240379940,644,644,644,644,0
|
|
20241002,175400,240379940,644,644,644,644,0
|
|
20241002,175300,240379940,644,644,644,644,0
|
|
20241002,175200,240379940,644,644,644,644,3493
|
|
20241002,175100,240379940,644,644,644,644,0
|
|
20241002,175000,240379940,644,644,644,644,0
|
|
20241002,174900,240379940,644,644,644,644,0
|
|
20241002,174800,240379940,644,644,644,644,0
|
|
20241002,174700,240379940,644,644,644,644,0
|
|
20241002,174600,240379940,644,644,644,644,0
|
|
20241002,174500,240379940,644,644,644,644,0
|
|
20241002,174400,240379940,644,644,644,644,0
|
|
20241002,174300,240379940,644,644,644,644,0
|
|
20241002,174200,240379940,644,644,644,644,0
|
|
20241002,174100,240379940,644,644,644,644,0
|
|
20241002,174000,240379940,644,644,644,644,0
|
|
20241002,173900,240379940,644,644,644,644,0
|
|
20241002,173800,240379940,644,644,644,644,0
|
|
20241002,173700,240379940,644,644,644,644,0
|
|
20241002,173600,240379940,644,644,644,644,0
|
|
20241002,173500,240379940,644,644,644,644,0
|
|
20241002,173400,240379940,644,644,644,644,0
|
|
20241002,173300,240379940,644,644,644,644,0
|
|
20241002,173200,240379940,644,644,644,644,0
|
|
20241002,173100,240379940,644,644,644,644,0
|
|
20241002,173000,240379940,644,644,644,644,0
|
|
20241002,172900,240379940,644,644,644,644,0
|
|
20241002,172800,240379940,644,644,644,644,0
|
|
20241002,172700,240379940,644,644,644,644,0
|
|
20241002,172600,240379940,644,644,644,644,0
|
|
20241002,172500,240379940,644,644,644,644,0
|
|
20241002,172400,240379940,644,644,644,644,0
|
|
20241002,172300,240379940,644,644,644,644,0
|
|
20241002,172200,240379940,644,644,644,644,3493
|
|
20241002,172100,240379940,644,644,644,644,0
|
|
20241002,172000,240379940,644,644,644,644,0
|
|
20241002,171900,240379940,644,644,644,644,0
|
|
20241002,171800,240379940,644,644,644,644,0
|
|
20241002,171700,240379940,644,644,644,644,0
|
|
20241002,171600,240379940,644,644,644,644,0
|
|
20241002,171500,240379940,644,644,644,644,0
|
|
20241002,171400,240379940,644,644,644,644,0
|
|
20241002,171300,240379940,644,644,644,644,0
|
|
20241002,171200,240379940,644,644,644,644,0
|
|
20241002,171100,240379940,644,644,644,644,0
|
|
20241002,171000,240379940,644,644,644,644,0
|
|
20241002,170900,240379940,644,644,644,644,0
|
|
20241002,170800,240379940,644,644,644,644,0
|
|
20241002,170700,240379940,644,644,644,644,0
|
|
20241002,170600,240379940,644,644,644,644,0
|
|
20241002,170500,240379940,644,644,644,644,0
|
|
20241002,170400,240379940,644,644,644,644,0
|
|
20241002,170300,240379940,644,644,644,644,0
|
|
20241002,170200,240379940,644,644,644,644,0
|
|
20241002,170100,240379940,644,644,644,644,0
|
|
20241002,170000,240379940,644,644,644,644,0
|
|
20241002,165900,240379940,644,644,644,644,0
|
|
20241002,165800,240379940,644,644,644,644,0
|
|
20241002,165700,240379940,644,644,644,644,0
|
|
20241002,165600,240379940,644,644,644,644,0
|
|
20241002,165500,240379940,644,644,644,644,0
|
|
20241002,165400,240379940,644,644,644,644,0
|
|
20241002,165300,240379940,644,644,644,644,0
|
|
20241002,165200,240379940,644,644,644,644,3493
|
|
20241002,165100,240379940,644,644,644,644,0
|
|
20241002,165000,240379940,644,644,644,644,0
|
|
20241002,164900,240379940,644,644,644,644,0
|
|
20241002,164800,240379940,644,644,644,644,0
|
|
20241002,164700,240379940,644,644,644,644,0
|
|
20241002,164600,240379940,644,644,644,644,0
|
|
20241002,164500,240379940,644,644,644,644,0
|
|
20241002,164400,240379940,644,644,644,644,0
|
|
20241002,164300,240379940,644,644,644,644,0
|
|
20241002,164200,240379940,644,644,644,644,0
|
|
20241002,164100,240379940,644,644,644,644,0
|
|
20241002,164000,240379940,644,644,644,644,0
|
|
20241002,163900,240379940,644,644,644,644,0
|
|
20241002,163800,240379940,644,644,644,644,0
|
|
20241002,163700,240379940,644,644,644,644,0
|
|
20241002,163600,240379940,644,644,644,644,0
|
|
20241002,163500,240379940,644,644,644,644,0
|
|
20241002,163400,240379940,644,644,644,644,0
|
|
20241002,163300,240379940,644,644,644,644,0
|
|
20241002,163200,240379940,644,644,644,644,0
|
|
20241002,163100,240379940,644,644,644,644,0
|
|
20241002,163000,240379940,644,644,644,644,0
|
|
20241002,162900,240379940,644,644,644,644,0
|
|
20241002,162800,240379940,644,644,644,644,0
|
|
20241002,162700,240379940,644,644,644,644,0
|
|
20241002,162600,240379940,644,644,644,644,0
|
|
20241002,162500,240379940,644,644,644,644,0
|
|
20241002,162400,240379940,644,644,644,644,0
|
|
20241002,162300,240379940,644,644,644,644,0
|
|
20241002,162200,240379940,644,644,644,644,3493
|
|
20241002,162100,240379940,644,644,644,644,0
|
|
20241002,162000,240379940,644,644,644,644,0
|
|
20241002,161900,240379940,644,644,644,644,0
|
|
20241002,161800,240379940,644,644,644,644,0
|
|
20241002,161700,240379940,644,644,644,644,0
|
|
20241002,161600,240379940,644,644,644,644,0
|
|
20241002,161500,240379940,644,644,644,644,0
|
|
20241002,161400,240379940,644,644,644,644,0
|
|
20241002,161300,240379940,644,644,644,644,0
|
|
20241002,161200,240379940,644,644,644,644,0
|
|
20241002,161100,240379940,644,644,644,644,0
|
|
20241002,161000,240379940,644,644,644,644,0
|
|
20241002,160900,240379940,644,644,644,644,0
|
|
20241002,160800,240379940,644,644,644,644,0
|
|
20241002,160700,240379940,644,644,644,644,0
|
|
20241002,160600,240379940,644,644,644,644,0
|
|
20241002,160500,240379940,644,644,644,644,0
|
|
20241002,160400,240379940,644,644,644,644,0
|
|
20241002,160300,240379940,644,644,644,644,0
|
|
20241002,160200,240379940,644,644,644,644,0
|
|
20241002,160100,240379940,644,644,644,644,0
|
|
20241002,160000,240379940,644,644,644,644,0
|
|
20241002,155900,240379940,644,644,644,644,0
|
|
20241002,155800,240379940,644,644,644,644,0
|
|
20241002,155700,240379940,644,644,644,644,0
|
|
20241002,155600,240379940,644,644,644,644,0
|
|
20241002,155500,240379940,644,644,644,644,0
|
|
20241002,155400,240379940,644,644,644,644,0
|
|
20241002,155300,240379940,644,644,644,644,0
|
|
20241002,155200,240379940,644,644,644,644,3493
|
|
20241002,155100,240379940,644,644,644,644,0
|
|
20241002,155000,240379940,644,644,644,644,0
|
|
20241002,154900,240379940,644,644,644,644,0
|
|
20241002,154800,240379940,644,644,644,644,0
|
|
20241002,154700,240379940,644,644,644,644,0
|
|
20241002,154600,240379940,644,644,644,644,0
|
|
20241002,154500,240379940,644,644,644,644,0
|
|
20241002,154400,240379940,644,644,644,644,0
|
|
20241002,154300,240379940,644,644,644,644,0
|
|
20241002,154200,240379940,644,644,644,644,0
|
|
20241002,154100,240379940,644,644,644,644,0
|
|
20241002,154000,240379940,644,644,644,644,0
|
|
20241002,153900,240379940,644,644,644,644,0
|
|
20241002,153800,240379940,644,644,644,644,0
|
|
20241002,153700,240379940,644,644,644,644,0
|
|
20241002,153600,240379940,644,644,644,644,0
|
|
20241002,153500,240379940,644,644,644,644,0
|
|
20241002,153400,240379940,644,644,644,644,0
|
|
20241002,153300,240379940,644,644,644,644,0
|
|
20241002,153200,240379940,644,644,644,644,0
|
|
20241002,153100,240379940,644,644,644,644,0
|
|
20241002,153000,240379940,644,644,644,644,3493
|
|
20241002,152900,238130448,650,650,650,650,0
|
|
20241002,152800,238130448,650,650,650,650,0
|
|
20241002,152700,238130448,650,650,650,650,0
|
|
20241002,152600,238130448,650,650,650,650,0
|
|
20241002,152500,238130448,650,650,650,650,0
|
|
20241002,152400,238130448,650,650,650,650,0
|
|
20241002,152300,238130448,650,650,650,650,0
|
|
20241002,152200,238130448,650,650,650,650,0
|
|
20241002,152100,238130448,650,650,650,650,0
|
|
20241002,152000,238130448,650,650,650,650,0
|
|
20241002,151900,238130448,650,650,650,650,0
|
|
20241002,151800,238130448,650,650,650,650,1
|
|
20241002,151700,238129798,646,649,649,646,100
|
|
20241002,151600,238065057,649,649,649,649,0
|
|
20241002,151500,238065057,649,649,649,649,294
|
|
20241002,151400,237874251,648,646,648,646,1256
|
|
20241002,151300,237060763,645,645,645,645,2
|
|
20241002,151200,237059473,645,645,645,645,0
|
|
20241002,151100,237059473,645,645,645,645,0
|
|
20241002,151000,237059473,645,645,645,645,7
|
|
20241002,150900,237054958,646,646,646,646,0
|
|
20241002,150800,237054958,646,646,646,646,2297
|
|
20241002,150700,235571096,646,646,646,646,306
|
|
20241002,150600,235373420,649,649,649,649,0
|
|
20241002,150500,235373420,649,649,649,649,22
|
|
20241002,150400,235359142,649,649,649,649,1
|
|
20241002,150300,235358493,646,646,646,646,0
|
|
20241002,150200,235358493,646,646,646,646,0
|
|
20241002,150100,235358493,646,646,646,646,823
|
|
20241002,150000,234826835,646,646,646,646,0
|
|
20241002,145900,234826835,646,646,646,646,600
|
|
20241002,145800,234439235,645,649,649,645,3609
|
|
20241002,145700,232110430,648,648,648,648,0
|
|
20241002,145600,232110430,648,648,648,648,13
|
|
20241002,145500,232102006,645,647,647,645,3011
|
|
20241002,145400,230159774,649,649,649,649,0
|
|
20241002,145300,230159774,649,649,649,649,1
|
|
20241002,145200,230159125,649,649,649,649,60
|
|
20241002,145100,230120185,649,649,649,649,0
|
|
20241002,145000,230120185,649,647,649,647,524
|
|
20241002,144900,229781109,647,647,647,647,0
|
|
20241002,144800,229781109,647,647,647,647,0
|
|
20241002,144700,229781109,647,647,649,647,913
|
|
20241002,144600,229190318,647,646,647,646,14
|
|
20241002,144500,229181273,647,647,647,647,0
|
|
20241002,144400,229181273,647,648,648,647,326
|
|
20241002,144300,228970264,649,649,649,649,0
|
|
20241002,144200,228970264,649,649,649,649,0
|
|
20241002,144100,228970264,649,647,649,647,280
|
|
20241002,144000,228788706,647,646,647,646,28
|
|
20241002,143900,228770615,647,647,647,647,0
|
|
20241002,143800,228770615,647,647,647,647,29
|
|
20241002,143700,228751852,647,647,647,647,13
|
|
20241002,143600,228743441,647,647,647,647,0
|
|
20241002,143500,228743441,647,647,647,647,0
|
|
20241002,143400,228743441,647,647,647,647,0
|
|
20241002,143300,228743441,647,647,647,647,0
|
|
20241002,143200,228743441,647,647,647,647,2
|
|
20241002,143100,228742147,646,646,646,646,0
|
|
20241002,143000,228742147,646,646,646,646,0
|
|
20241002,142900,228742147,646,646,646,646,0
|
|
20241002,142800,228742147,646,646,646,646,0
|
|
20241002,142700,228742147,646,646,646,646,331
|
|
20241002,142600,228528321,646,646,646,646,0
|
|
20241002,142500,228528321,646,646,646,646,6000
|
|
20241002,142400,224652321,646,646,646,646,0
|
|
20241002,142300,224652321,646,652,652,646,2872
|
|
20241002,142200,222792588,650,650,650,650,0
|
|
20241002,142100,222792588,650,650,650,650,0
|
|
20241002,142000,222792588,650,650,650,650,0
|
|
20241002,141900,222792588,650,650,650,650,0
|
|
20241002,141800,222792588,650,650,650,650,0
|
|
20241002,141700,222792588,650,650,650,650,0
|
|
20241002,141600,222792588,650,650,650,650,0
|
|
20241002,141500,222792588,650,650,650,650,0
|
|
20241002,141400,222792588,650,650,650,650,0
|
|
20241002,141300,222792588,650,650,650,650,0
|
|
20241002,141200,222792588,650,650,650,650,76
|
|
20241002,141100,222743188,650,650,650,650,1
|
|
20241002,141000,222742538,650,653,653,650,447
|
|
20241002,140900,222451838,653,653,653,653,0
|
|
20241002,140800,222451838,653,653,653,653,0
|
|
20241002,140700,222451838,653,653,653,653,0
|
|
20241002,140600,222451838,653,650,653,650,3257
|
|
20241002,140500,220328045,650,650,650,650,1
|
|
20241002,140400,220327395,649,649,649,649,0
|
|
20241002,140300,220327395,649,649,649,649,0
|
|
20241002,140200,220327395,649,649,649,649,0
|
|
20241002,140100,220327395,649,649,649,649,0
|
|
20241002,140000,220327395,649,649,649,649,12
|
|
20241002,135900,220319607,651,651,651,651,76
|
|
20241002,135800,220270131,653,653,653,653,0
|
|
20241002,135700,220270131,653,653,653,653,0
|
|
20241002,135600,220270131,653,653,653,653,0
|
|
20241002,135500,220270131,653,653,653,653,0
|
|
20241002,135400,220270131,653,653,653,653,0
|
|
20241002,135300,220270131,653,653,653,653,0
|
|
20241002,135200,220270131,653,653,653,653,0
|
|
20241002,135100,220270131,653,653,653,653,154
|
|
20241002,135000,220169569,653,653,653,653,612
|
|
20241002,134900,219769933,653,653,653,653,1
|
|
20241002,134800,219769280,653,653,653,653,0
|
|
20241002,134700,219769280,653,653,653,653,0
|
|
20241002,134600,219769280,653,653,653,653,1
|
|
20241002,134500,219768627,648,648,648,648,0
|
|
20241002,134400,219768627,648,648,648,648,0
|
|
20241002,134300,219768627,648,648,648,648,0
|
|
20241002,134200,219768627,648,648,648,648,0
|
|
20241002,134100,219768627,648,648,648,648,50
|
|
20241002,134000,219736227,648,650,650,648,424
|
|
20241002,133900,219461133,650,650,650,650,0
|
|
20241002,133800,219461133,650,650,650,650,1
|
|
20241002,133700,219460483,653,653,653,653,0
|
|
20241002,133600,219460483,653,653,653,653,0
|
|
20241002,133500,219460483,653,653,653,653,301
|
|
20241002,133400,219263930,649,649,649,649,0
|
|
20241002,133300,219263930,649,649,649,649,0
|
|
20241002,133200,219263930,649,650,650,649,5450
|
|
20241002,133100,215725430,650,650,650,650,400
|
|
20241002,133000,215465430,649,651,651,649,6045
|
|
20241002,132900,211539917,651,651,651,651,0
|
|
20241002,132800,211539917,651,651,651,651,666
|
|
20241002,132700,211106351,651,652,652,651,106
|
|
20241002,132600,211037335,653,653,653,653,0
|
|
20241002,132500,211037335,653,653,653,653,685
|
|
20241002,132400,210590030,657,657,657,657,0
|
|
20241002,132300,210590030,657,657,657,657,0
|
|
20241002,132200,210590030,657,656,657,656,1000
|
|
20241002,132100,209933377,656,656,656,656,1000
|
|
20241002,132000,209277377,656,656,656,656,5
|
|
20241002,131900,209274097,657,657,657,657,0
|
|
20241002,131800,209274097,657,657,657,657,0
|
|
20241002,131700,209274097,657,657,657,657,0
|
|
20241002,131600,209274097,657,657,657,657,0
|
|
20241002,131500,209274097,657,657,657,657,0
|
|
20241002,131400,209274097,657,657,657,657,0
|
|
20241002,131300,209274097,657,657,657,657,0
|
|
20241002,131200,209274097,657,657,657,657,0
|
|
20241002,131100,209274097,657,657,657,657,0
|
|
20241002,131000,209274097,657,657,657,657,1
|
|
20241002,130900,209273440,650,650,650,650,0
|
|
20241002,130800,209273440,650,650,650,650,0
|
|
20241002,130700,209273440,650,650,650,650,0
|
|
20241002,130600,209273440,650,650,650,650,0
|
|
20241002,130500,209273440,650,650,650,650,0
|
|
20241002,130400,209273440,650,650,650,650,0
|
|
20241002,130300,209273440,650,653,653,650,1045
|
|
20241002,130200,208592509,652,652,652,652,0
|
|
20241002,130100,208592509,652,652,652,652,0
|
|
20241002,130000,208592509,652,654,654,652,2100
|
|
20241002,125900,207220561,657,657,657,657,0
|
|
20241002,125800,207220561,657,657,657,657,0
|
|
20241002,125700,207220561,657,657,657,657,0
|
|
20241002,125600,207220561,657,657,657,657,0
|
|
20241002,125500,207220561,657,657,657,657,1
|
|
20241002,125400,207219904,654,654,654,654,0
|
|
20241002,125300,207219904,654,654,654,654,2
|
|
20241002,125200,207218596,658,658,658,658,0
|
|
20241002,125100,207218596,658,658,658,658,0
|
|
20241002,125000,207218596,658,658,658,658,0
|
|
20241002,124900,207218596,658,656,658,656,1346
|
|
20241002,124800,206334246,656,656,656,656,0
|
|
20241002,124700,206334246,656,656,656,656,0
|
|
20241002,124600,206334246,656,656,656,656,164
|
|
20241002,124500,206226662,656,656,656,656,4
|
|
20241002,124400,206224038,655,655,655,655,0
|
|
20241002,124300,206224038,655,655,655,655,0
|
|
20241002,124200,206224038,655,655,655,655,3
|
|
20241002,124100,206222073,656,657,657,656,2535
|
|
20241002,124000,204556684,656,657,657,656,3586
|
|
20241002,123900,202204186,656,657,657,656,3068
|
|
20241002,123800,200190010,656,656,656,656,2942
|
|
20241002,123700,198260058,655,655,655,655,463
|
|
20241002,123600,197956793,654,655,655,654,1379
|
|
20241002,123500,197054398,654,653,654,653,2113
|
|
20241002,123400,195672846,651,651,651,651,0
|
|
20241002,123300,195672846,651,651,651,651,0
|
|
20241002,123200,195672846,651,651,651,651,0
|
|
20241002,123100,195672846,651,651,651,651,0
|
|
20241002,123000,195672846,651,651,651,651,200
|
|
20241002,122900,195542646,651,651,651,651,305
|
|
20241002,122800,195344091,652,652,652,652,0
|
|
20241002,122700,195344091,652,652,652,652,0
|
|
20241002,122600,195344091,652,652,652,652,0
|
|
20241002,122500,195344091,652,652,652,652,0
|
|
20241002,122400,195344091,652,652,652,652,0
|
|
20241002,122300,195344091,652,652,652,652,430
|
|
20241002,122200,195063731,654,654,654,654,0
|
|
20241002,122100,195063731,654,654,654,654,2
|
|
20241002,122000,195062423,653,653,653,653,5
|
|
20241002,121900,195059158,652,652,652,652,1
|
|
20241002,121800,195058506,654,654,654,654,0
|
|
20241002,121700,195058506,654,654,654,654,0
|
|
20241002,121600,195058506,654,654,654,654,0
|
|
20241002,121500,195058506,654,654,654,654,0
|
|
20241002,121400,195058506,654,654,654,654,0
|
|
20241002,121300,195058506,654,654,654,654,1
|
|
20241002,121200,195057852,654,654,654,654,30
|
|
20241002,121100,195038232,652,652,652,652,0
|
|
20241002,121000,195038232,652,652,652,652,0
|
|
20241002,120900,195038232,652,652,652,652,0
|
|
20241002,120800,195038232,652,652,652,652,0
|
|
20241002,120700,195038232,652,652,652,652,0
|
|
20241002,120600,195038232,652,652,652,652,0
|
|
20241002,120500,195038232,652,652,652,652,0
|
|
20241002,120400,195038232,652,652,652,652,0
|
|
20241002,120300,195038232,652,652,652,652,0
|
|
20241002,120200,195038232,652,652,652,652,0
|
|
20241002,120100,195038232,652,652,652,652,0
|
|
20241002,120000,195038232,652,652,652,652,0
|
|
20241002,115900,195038232,652,652,652,652,0
|
|
20241002,115800,195038232,652,652,652,652,0
|
|
20241002,115700,195038232,652,652,652,652,0
|
|
20241002,115600,195038232,652,652,652,652,0
|
|
20241002,115500,195038232,652,652,652,652,0
|
|
20241002,115400,195038232,652,652,652,652,0
|
|
20241002,115300,195038232,652,652,652,652,0
|
|
20241002,115200,195038232,652,654,654,652,81
|
|
20241002,115100,194985418,653,653,653,653,2
|
|
20241002,115000,194984112,652,653,653,652,11
|
|
20241002,114900,194976939,652,652,652,652,1
|
|
20241002,114800,194976287,652,652,652,652,0
|
|
20241002,114700,194976287,652,652,652,652,0
|
|
20241002,114600,194976287,652,652,652,652,0
|
|
20241002,114500,194976287,652,652,652,652,0
|
|
20241002,114400,194976287,652,652,652,652,0
|
|
20241002,114300,194976287,652,652,652,652,128
|
|
20241002,114200,194892831,654,654,654,654,0
|
|
20241002,114100,194892831,654,654,654,654,20
|
|
20241002,114000,194879751,652,652,652,652,0
|
|
20241002,113900,194879751,652,652,652,652,0
|
|
20241002,113800,194879751,652,652,652,652,0
|
|
20241002,113700,194879751,652,652,652,652,0
|
|
20241002,113600,194879751,652,652,652,652,0
|
|
20241002,113500,194879751,652,652,652,652,2
|
|
20241002,113400,194878447,652,652,652,652,10
|
|
20241002,113300,194871927,652,652,652,652,3
|
|
20241002,113200,194869971,653,653,653,653,0
|
|
20241002,113100,194869971,653,653,653,653,0
|
|
20241002,113000,194869971,653,653,653,653,1176
|
|
20241002,112900,194102043,653,653,653,653,0
|
|
20241002,112800,194102043,653,653,653,653,1047
|
|
20241002,112700,193418352,655,655,655,655,331
|
|
20241002,112600,193201547,656,656,656,656,0
|
|
20241002,112500,193201547,656,656,656,656,0
|
|
20241002,112400,193201547,656,656,656,656,200
|
|
20241002,112300,193070347,656,656,656,656,0
|
|
20241002,112200,193070347,656,656,656,656,8
|
|
20241002,112100,193065099,655,655,655,655,4
|
|
20241002,112000,193062479,655,655,655,655,0
|
|
20241002,111900,193062479,655,656,656,655,609
|
|
20241002,111800,192663580,655,655,655,655,15
|
|
20241002,111700,192653755,655,655,655,655,0
|
|
20241002,111600,192653755,655,655,655,655,1557
|
|
20241002,111500,191633920,656,656,656,656,0
|
|
20241002,111400,191633920,656,656,656,656,422
|
|
20241002,111300,191357088,655,654,655,654,1312
|
|
20241002,111200,190498728,655,655,655,655,0
|
|
20241002,111100,190498728,655,657,657,655,2048
|
|
20241002,111000,189154416,657,657,657,657,274
|
|
20241002,110900,188974398,654,654,654,654,1288
|
|
20241002,110800,188132046,653,653,653,653,192
|
|
20241002,110700,188006670,653,653,653,653,408
|
|
20241002,110600,187740246,654,654,654,654,524
|
|
20241002,110500,187397550,653,654,654,653,394
|
|
20241002,110400,187140162,654,654,654,654,600
|
|
20241002,110300,186747762,657,657,657,657,1
|
|
20241002,110200,186747105,655,653,655,653,1498
|
|
20241002,110100,185766911,653,652,653,652,46
|
|
20241002,110000,185736875,649,649,649,649,0
|
|
20241002,105900,185736875,649,649,649,649,0
|
|
20241002,105800,185736875,649,650,650,649,400
|
|
20241002,105700,185477255,650,650,650,650,0
|
|
20241002,105600,185477255,650,650,650,650,0
|
|
20241002,105500,185477255,650,650,650,650,0
|
|
20241002,105400,185477255,650,650,650,650,0
|
|
20241002,105300,185477255,650,650,650,650,0
|
|
20241002,105200,185477255,650,650,650,650,0
|
|
20241002,105100,185477255,650,650,650,650,0
|
|
20241002,105000,185477255,650,650,650,650,1445
|
|
20241002,104900,184538005,653,653,653,653,68
|
|
20241002,104800,184493601,650,650,650,650,698
|
|
20241002,104700,184039901,650,650,650,650,25
|
|
20241002,104600,184023651,650,650,650,650,0
|
|
20241002,104500,184023651,650,652,652,650,692
|
|
20241002,104400,183572767,654,650,654,650,1534
|
|
20241002,104300,182570337,655,652,655,650,3254
|
|
20241002,104200,180452779,652,652,660,652,5144
|
|
20241002,104100,177076153,652,652,652,652,2500
|
|
20241002,104000,175446153,652,652,652,652,0
|
|
20241002,103900,175446153,652,652,652,652,1500
|
|
20241002,103800,174468153,656,648,656,648,4797
|
|
20241002,103700,171334895,648,650,651,648,514
|
|
20241002,103600,171000814,650,651,651,650,2
|
|
20241002,103500,170999513,650,650,650,650,332
|
|
20241002,103400,170783713,651,651,651,651,70
|
|
20241002,103300,170738143,652,649,652,649,2705
|
|
20241002,103200,168979448,649,647,649,647,1188
|
|
20241002,103100,168209889,647,645,647,645,153
|
|
20241002,103000,168110906,645,645,645,645,0
|
|
20241002,102900,168110906,645,645,645,645,0
|
|
20241002,102800,168110906,645,645,645,645,396
|
|
20241002,102700,167855486,645,645,645,645,4
|
|
20241002,102600,167852906,645,645,645,645,0
|
|
20241002,102500,167852906,645,645,645,645,0
|
|
20241002,102400,167852906,645,645,645,645,296
|
|
20241002,102300,167661986,645,647,647,645,16
|
|
20241002,102200,167651646,647,647,647,647,2
|
|
20241002,102100,167650352,647,647,647,647,4
|
|
20241002,102000,167647764,647,647,647,647,3
|
|
20241002,101900,167645823,647,647,647,647,3
|
|
20241002,101800,167643882,643,643,643,643,0
|
|
20241002,101700,167643882,643,643,643,643,0
|
|
20241002,101600,167643882,643,643,643,643,0
|
|
20241002,101500,167643882,643,643,646,643,4
|
|
20241002,101400,167641306,642,642,642,642,2
|
|
20241002,101300,167640022,642,642,642,642,282
|
|
20241002,101200,167458978,642,642,642,642,156
|
|
20241002,101100,167358826,642,642,642,642,0
|
|
20241002,101000,167358826,642,642,642,642,3379
|
|
20241002,100900,165189508,641,645,645,641,843
|
|
20241002,100800,164648592,643,643,643,643,0
|
|
20241002,100700,164648592,643,643,643,643,1452
|
|
20241002,100600,163714956,643,643,643,643,1
|
|
20241002,100500,163714313,645,644,645,641,3006
|
|
20241002,100400,161784952,645,642,645,642,4
|
|
20241002,100300,161782379,642,643,643,641,2041
|
|
20241002,100200,160472561,644,644,644,644,84
|
|
20241002,100100,160418465,644,645,645,644,1001
|
|
20241002,100000,159772821,645,645,645,645,1292
|
|
20241002,095900,158939481,647,645,647,645,206
|
|
20241002,095800,158806609,645,646,646,645,1384
|
|
20241002,095700,157913928,648,648,648,648,11
|
|
20241002,095600,157906800,646,646,646,646,3002
|
|
20241002,095500,155967508,649,647,649,647,1382
|
|
20241002,095400,155070592,651,645,651,645,4004
|
|
20241002,095300,152466010,645,646,650,644,5004
|
|
20241002,095200,149223313,646,646,646,646,13
|
|
20241002,095100,149214915,646,646,646,646,192
|
|
20241002,095000,149090883,645,646,646,645,42
|
|
20241002,094900,149063790,646,646,646,646,1
|
|
20241002,094800,149063144,645,645,646,644,1126
|
|
20241002,094700,148336481,646,646,646,646,547
|
|
20241002,094600,147983119,648,648,648,646,5
|
|
20241002,094500,147979882,646,645,648,645,522
|
|
20241002,094400,147643130,646,647,647,646,5
|
|
20241002,094300,147639899,646,648,648,646,972
|
|
20241002,094200,147011965,648,647,649,647,1066
|
|
20241002,094100,146320254,647,647,647,647,824
|
|
20241002,094000,145787126,645,645,645,645,1
|
|
20241002,093900,145786481,644,644,644,644,0
|
|
20241002,093800,145786481,644,644,644,644,0
|
|
20241002,093700,145786481,644,644,644,644,902
|
|
20241002,093600,145205593,645,646,646,645,321
|
|
20241002,093500,144998229,646,645,649,645,1183
|
|
20241002,093400,144235017,645,645,645,645,1
|
|
20241002,093300,144234372,649,648,649,648,44
|
|
20241002,093200,144205817,644,644,644,644,0
|
|
20241002,093100,144205817,644,643,649,643,63
|
|
20241002,093000,144165050,644,646,646,642,588
|
|
20241002,092900,143786877,646,648,650,646,182
|
|
20241002,092800,143668617,646,647,647,644,1559
|
|
20241002,092700,142662319,648,649,651,648,248
|
|
20241002,092600,142500882,648,648,651,647,10015
|
|
20241002,092500,135996209,646,645,648,645,46
|
|
20241002,092400,135966406,644,643,645,643,106
|
|
20241002,092300,135898205,643,644,648,642,4890
|
|
20241002,092200,132755884,644,651,652,641,21116
|
|
20241002,092100,119164094,650,651,654,650,56
|
|
20241002,092000,119127589,650,655,655,650,17450
|
|
20241002,091900,107720916,655,656,660,655,138
|
|
20241002,091800,107630351,655,656,656,655,11328
|
|
20241002,091700,100210503,661,660,661,656,9480
|
|
20241002,091600,93979619,660,653,660,653,7499
|
|
20241002,091500,89049639,652,654,663,649,16435
|
|
20241002,091400,78248256,654,647,654,647,1554
|
|
20241002,091300,77231994,647,658,658,646,10741
|
|
20241002,091200,70217869,658,650,658,645,23694
|
|
20241002,091100,54748203,650,644,673,643,38119
|
|
20241002,091000,29619835,641,641,644,640,460
|
|
20241002,090900,29324943,644,644,648,642,3059
|
|
20241002,090800,27350696,648,639,648,639,7821
|
|
20241002,090700,22307203,642,639,642,639,527
|
|
20241002,090600,21969907,637,636,638,636,3225
|
|
20241002,090500,19915608,635,635,637,635,3569
|
|
20241002,090400,17648298,635,636,636,633,2647
|
|
20241002,090300,15968374,637,638,638,637,1535
|
|
20241002,090200,14990538,637,637,637,637,1660
|
|
20241002,090100,13933118,636,640,644,636,5479
|
|
20241002,090000,10422939,640,643,643,640,16233
|