581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183800,2426586162,560,560,560,560,63894
|
|
20241007,183700,2426586162,560,560,560,560,0
|
|
20241007,183600,2426586162,560,560,560,560,0
|
|
20241007,183500,2426586162,560,560,560,560,0
|
|
20241007,183400,2426586162,560,560,560,560,0
|
|
20241007,183300,2426586162,560,560,560,560,0
|
|
20241007,183200,2426586162,560,560,560,560,0
|
|
20241007,183100,2426586162,560,560,560,560,0
|
|
20241007,183000,2426586162,560,560,560,560,0
|
|
20241007,182900,2426586162,560,560,560,560,0
|
|
20241007,182800,2426586162,560,560,560,560,0
|
|
20241007,182700,2426586162,560,560,560,560,0
|
|
20241007,182600,2426586162,560,560,560,560,0
|
|
20241007,182500,2426586162,560,560,560,560,0
|
|
20241007,182400,2426586162,560,560,560,560,0
|
|
20241007,182300,2426586162,560,560,560,560,0
|
|
20241007,182200,2426586162,560,560,560,560,0
|
|
20241007,182100,2426586162,560,560,560,560,0
|
|
20241007,182000,2426586162,560,560,560,560,0
|
|
20241007,181900,2426586162,560,560,560,560,0
|
|
20241007,181800,2426586162,560,560,560,560,0
|
|
20241007,181700,2426586162,560,560,560,560,0
|
|
20241007,181600,2426586162,560,560,560,560,0
|
|
20241007,181500,2426586162,560,560,560,560,0
|
|
20241007,181400,2426586162,560,560,560,560,0
|
|
20241007,181300,2426586162,560,560,560,560,0
|
|
20241007,181200,2426586162,560,560,560,560,0
|
|
20241007,181100,2426586162,560,560,560,560,0
|
|
20241007,181000,2426586162,560,560,560,560,0
|
|
20241007,180900,2426586162,560,560,560,560,0
|
|
20241007,180800,2426586162,560,560,560,560,63894
|
|
20241007,180700,2426586162,560,560,560,560,0
|
|
20241007,180600,2426586162,560,560,560,560,0
|
|
20241007,180500,2426586162,560,560,560,560,0
|
|
20241007,180400,2426586162,560,560,560,560,0
|
|
20241007,180300,2426586162,560,560,560,560,0
|
|
20241007,180200,2426586162,560,560,560,560,0
|
|
20241007,180100,2426586162,560,560,560,560,0
|
|
20241007,180000,2426586162,560,560,560,560,0
|
|
20241007,175900,2426586162,560,560,560,560,0
|
|
20241007,175800,2426586162,560,560,560,560,0
|
|
20241007,175700,2426586162,560,560,560,560,0
|
|
20241007,175600,2426586162,560,560,560,560,0
|
|
20241007,175500,2426586162,560,560,560,560,0
|
|
20241007,175400,2426586162,560,560,560,560,0
|
|
20241007,175300,2426586162,560,560,560,560,0
|
|
20241007,175200,2426586162,560,560,560,560,0
|
|
20241007,175100,2426586162,560,560,560,560,0
|
|
20241007,175000,2426586162,560,560,560,560,0
|
|
20241007,174900,2426586162,560,560,560,560,0
|
|
20241007,174800,2426586162,560,560,560,560,0
|
|
20241007,174700,2426586162,560,560,560,560,0
|
|
20241007,174600,2426586162,560,560,560,560,0
|
|
20241007,174500,2426586162,560,560,560,560,0
|
|
20241007,174400,2426586162,560,560,560,560,0
|
|
20241007,174300,2426586162,560,560,560,560,0
|
|
20241007,174200,2426586162,560,560,560,560,0
|
|
20241007,174100,2426586162,560,560,560,560,0
|
|
20241007,174000,2426586162,560,560,560,560,0
|
|
20241007,173900,2426586162,560,560,560,560,0
|
|
20241007,173800,2426586162,560,560,560,560,63894
|
|
20241007,173700,2426586162,560,560,560,560,0
|
|
20241007,173600,2426586162,560,560,560,560,0
|
|
20241007,173500,2426586162,560,560,560,560,0
|
|
20241007,173400,2426586162,560,560,560,560,0
|
|
20241007,173300,2426586162,560,560,560,560,0
|
|
20241007,173200,2426586162,560,560,560,560,0
|
|
20241007,173100,2426586162,560,560,560,560,0
|
|
20241007,173000,2426586162,560,560,560,560,0
|
|
20241007,172900,2426586162,560,560,560,560,0
|
|
20241007,172800,2426586162,560,560,560,560,0
|
|
20241007,172700,2426586162,560,560,560,560,0
|
|
20241007,172600,2426586162,560,560,560,560,0
|
|
20241007,172500,2426586162,560,560,560,560,0
|
|
20241007,172400,2426586162,560,560,560,560,0
|
|
20241007,172300,2426586162,560,560,560,560,0
|
|
20241007,172200,2426586162,560,560,560,560,0
|
|
20241007,172100,2426586162,560,560,560,560,0
|
|
20241007,172000,2426586162,560,560,560,560,0
|
|
20241007,171900,2426586162,560,560,560,560,0
|
|
20241007,171800,2426586162,560,560,560,560,0
|
|
20241007,171700,2426586162,560,560,560,560,0
|
|
20241007,171600,2426586162,560,560,560,560,0
|
|
20241007,171500,2426586162,560,560,560,560,0
|
|
20241007,171400,2426586162,560,560,560,560,0
|
|
20241007,171300,2426586162,560,560,560,560,0
|
|
20241007,171200,2426586162,560,560,560,560,0
|
|
20241007,171100,2426586162,560,560,560,560,0
|
|
20241007,171000,2426586162,560,560,560,560,0
|
|
20241007,170900,2426586162,560,560,560,560,0
|
|
20241007,170800,2426586162,560,560,560,560,63894
|
|
20241007,170700,2426586162,560,560,560,560,0
|
|
20241007,170600,2426586162,560,560,560,560,0
|
|
20241007,170500,2426586162,560,560,560,560,0
|
|
20241007,170400,2426586162,560,560,560,560,0
|
|
20241007,170300,2426586162,560,560,560,560,0
|
|
20241007,170200,2426586162,560,560,560,560,0
|
|
20241007,170100,2426586162,560,560,560,560,0
|
|
20241007,170000,2426586162,560,560,560,560,0
|
|
20241007,165900,2426586162,560,560,560,560,0
|
|
20241007,165800,2426586162,560,560,560,560,0
|
|
20241007,165700,2426586162,560,560,560,560,0
|
|
20241007,165600,2426586162,560,560,560,560,0
|
|
20241007,165500,2426586162,560,560,560,560,0
|
|
20241007,165400,2426586162,560,560,560,560,0
|
|
20241007,165300,2426586162,560,560,560,560,0
|
|
20241007,165200,2426586162,560,560,560,560,0
|
|
20241007,165100,2426586162,560,560,560,560,0
|
|
20241007,165000,2426586162,560,560,560,560,0
|
|
20241007,164900,2426586162,560,560,560,560,0
|
|
20241007,164800,2426586162,560,560,560,560,0
|
|
20241007,164700,2426586162,560,560,560,560,0
|
|
20241007,164600,2426586162,560,560,560,560,0
|
|
20241007,164500,2426586162,560,560,560,560,0
|
|
20241007,164400,2426586162,560,560,560,560,0
|
|
20241007,164300,2426586162,560,560,560,560,0
|
|
20241007,164200,2426586162,560,560,560,560,0
|
|
20241007,164100,2426586162,560,560,560,560,0
|
|
20241007,164000,2426586162,560,560,560,560,0
|
|
20241007,163900,2426586162,560,560,560,560,0
|
|
20241007,163800,2426586162,560,560,560,560,63894
|
|
20241007,163700,2426586162,560,560,560,560,0
|
|
20241007,163600,2426586162,560,560,560,560,0
|
|
20241007,163500,2426586162,560,560,560,560,0
|
|
20241007,163400,2426586162,560,560,560,560,0
|
|
20241007,163300,2426586162,560,560,560,560,0
|
|
20241007,163200,2426586162,560,560,560,560,0
|
|
20241007,163100,2426586162,560,560,560,560,0
|
|
20241007,163000,2426586162,560,560,560,560,0
|
|
20241007,162900,2426586162,560,560,560,560,0
|
|
20241007,162800,2426586162,560,560,560,560,0
|
|
20241007,162700,2426586162,560,560,560,560,0
|
|
20241007,162600,2426586162,560,560,560,560,0
|
|
20241007,162500,2426586162,560,560,560,560,0
|
|
20241007,162400,2426586162,560,560,560,560,0
|
|
20241007,162300,2426586162,560,560,560,560,0
|
|
20241007,162200,2426586162,560,560,560,560,0
|
|
20241007,162100,2426586162,560,560,560,560,0
|
|
20241007,162000,2426586162,560,560,560,560,0
|
|
20241007,161900,2426586162,560,560,560,560,0
|
|
20241007,161800,2426586162,560,560,560,560,0
|
|
20241007,161700,2426586162,560,560,560,560,0
|
|
20241007,161600,2426586162,560,560,560,560,0
|
|
20241007,161500,2426586162,560,560,560,560,0
|
|
20241007,161400,2426586162,560,560,560,560,0
|
|
20241007,161300,2426586162,560,560,560,560,0
|
|
20241007,161200,2426586162,560,560,560,560,0
|
|
20241007,161100,2426586162,560,560,560,560,0
|
|
20241007,161000,2426586162,560,560,560,560,0
|
|
20241007,160900,2426586162,560,560,560,560,0
|
|
20241007,160800,2426586162,560,560,560,560,63894
|
|
20241007,160700,2426586162,560,560,560,560,0
|
|
20241007,160600,2426586162,560,560,560,560,0
|
|
20241007,160500,2426586162,560,560,560,560,0
|
|
20241007,160400,2426586162,560,560,560,560,0
|
|
20241007,160300,2426586162,560,560,560,560,0
|
|
20241007,160200,2426586162,560,560,560,560,0
|
|
20241007,160100,2426586162,560,560,560,560,0
|
|
20241007,160000,2426586162,560,560,560,560,0
|
|
20241007,155900,2426586162,560,560,560,560,0
|
|
20241007,155800,2426586162,560,560,560,560,0
|
|
20241007,155700,2426586162,560,560,560,560,0
|
|
20241007,155600,2426586162,560,560,560,560,0
|
|
20241007,155500,2426586162,560,560,560,560,0
|
|
20241007,155400,2426586162,560,560,560,560,0
|
|
20241007,155300,2426586162,560,560,560,560,0
|
|
20241007,155200,2426586162,560,560,560,560,0
|
|
20241007,155100,2426586162,560,560,560,560,0
|
|
20241007,155000,2426586162,560,560,560,560,0
|
|
20241007,154900,2426586162,560,560,560,560,0
|
|
20241007,154800,2426586162,560,560,560,560,0
|
|
20241007,154700,2426586162,560,560,560,560,0
|
|
20241007,154600,2426586162,560,560,560,560,0
|
|
20241007,154500,2426586162,560,560,560,560,0
|
|
20241007,154400,2426586162,560,560,560,560,0
|
|
20241007,154300,2426586162,560,560,560,560,0
|
|
20241007,154200,2426586162,560,560,560,560,0
|
|
20241007,154100,2426586162,560,560,560,560,0
|
|
20241007,154000,2426586162,560,560,560,560,0
|
|
20241007,153900,2426586162,560,560,560,560,0
|
|
20241007,153800,2426586162,560,560,560,560,63894
|
|
20241007,153700,2426586162,560,560,560,560,0
|
|
20241007,153600,2426586162,560,560,560,560,0
|
|
20241007,153500,2426586162,560,560,560,560,0
|
|
20241007,153400,2426586162,560,560,560,560,0
|
|
20241007,153300,2426586162,560,560,560,560,0
|
|
20241007,153200,2426586162,560,560,560,560,0
|
|
20241007,153100,2426586162,560,560,560,560,0
|
|
20241007,153000,2426586162,560,560,560,560,63894
|
|
20241007,152900,2390805522,558,558,558,558,0
|
|
20241007,152800,2390805522,558,558,558,558,0
|
|
20241007,152700,2390805522,558,558,558,558,0
|
|
20241007,152600,2390805522,558,558,558,558,0
|
|
20241007,152500,2390805522,558,558,558,558,0
|
|
20241007,152400,2390805522,558,558,558,558,0
|
|
20241007,152300,2390805522,558,558,558,558,0
|
|
20241007,152200,2390805522,558,558,558,558,0
|
|
20241007,152100,2390805522,558,558,558,558,0
|
|
20241007,152000,2390805522,558,558,558,558,0
|
|
20241007,151900,2390805522,558,561,562,557,15730
|
|
20241007,151800,2382021094,561,559,562,559,15925
|
|
20241007,151700,2373096421,559,558,560,557,40827
|
|
20241007,151600,2350332654,558,560,560,558,21947
|
|
20241007,151500,2338082531,558,559,560,558,23413
|
|
20241007,151400,2325011231,558,561,561,558,20351
|
|
20241007,151300,2313633319,561,561,561,560,1177
|
|
20241007,151200,2312974176,560,562,562,560,1411
|
|
20241007,151100,2312182622,561,562,562,561,18832
|
|
20241007,151000,2301607769,562,560,562,560,18179
|
|
20241007,150900,2291408367,561,561,561,561,22
|
|
20241007,150800,2291396025,561,561,561,561,606
|
|
20241007,150700,2291056059,561,560,562,560,3275
|
|
20241007,150600,2289219969,560,560,561,560,9421
|
|
20241007,150500,2283943938,561,561,561,561,4785
|
|
20241007,150400,2281259553,562,562,562,561,3339
|
|
20241007,150300,2279383251,561,562,562,561,9998
|
|
20241007,150200,2273772393,562,562,562,560,9147
|
|
20241007,150100,2268641106,561,562,562,561,1506
|
|
20241007,150000,2267796190,561,562,562,561,10141
|
|
20241007,145900,2262106807,563,562,563,562,816
|
|
20241007,145800,2261648089,562,561,562,560,3411
|
|
20241007,145700,2259731238,560,561,561,560,166
|
|
20241007,145600,2259638136,561,561,561,561,3144
|
|
20241007,145500,2257874352,561,561,561,560,3139
|
|
20241007,145400,2256113374,561,559,561,559,7634
|
|
20241007,145300,2251835273,559,559,559,559,0
|
|
20241007,145200,2251835273,559,559,559,558,1140
|
|
20241007,145100,2251198030,558,559,559,558,2034
|
|
20241007,145000,2250063048,559,560,560,558,20615
|
|
20241007,144900,2238551107,560,559,560,559,2102
|
|
20241007,144800,2237373989,560,559,560,558,7898
|
|
20241007,144700,2232956911,558,560,560,558,1951
|
|
20241007,144600,2231866786,559,560,560,558,3770
|
|
20241007,144500,2229759588,559,560,560,559,32
|
|
20241007,144400,2229741689,561,559,561,558,19042
|
|
20241007,144300,2219106050,560,562,562,558,51224
|
|
20241007,144200,2190437136,562,562,563,562,193
|
|
20241007,144100,2190328669,562,562,562,562,2051
|
|
20241007,144000,2189176007,562,563,563,562,919
|
|
20241007,143900,2188659510,563,562,563,562,400
|
|
20241007,143800,2188434311,562,562,562,562,4399
|
|
20241007,143700,2185962073,562,563,563,562,268
|
|
20241007,143600,2185811191,562,563,563,561,4537
|
|
20241007,143500,2183261125,563,562,563,562,504
|
|
20241007,143400,2182977873,562,563,563,560,23754
|
|
20241007,143300,2169637345,563,564,564,563,263
|
|
20241007,143200,2169489064,564,564,564,563,1160
|
|
20241007,143100,2168834871,563,563,564,563,5
|
|
20241007,143000,2168832053,563,564,564,563,4863
|
|
20241007,142900,2166089447,564,562,564,562,77
|
|
20241007,142800,2166046137,562,562,564,562,27
|
|
20241007,142700,2166030960,562,563,563,562,918
|
|
20241007,142600,2165515043,564,563,564,562,78
|
|
20241007,142500,2165471109,563,564,564,562,4772
|
|
20241007,142400,2162788496,564,564,564,563,1283
|
|
20241007,142300,2162065884,564,563,564,562,492
|
|
20241007,142200,2161789001,564,563,564,562,4232
|
|
20241007,142100,2159406524,563,562,564,561,1067
|
|
20241007,142000,2158804918,562,562,563,562,2757
|
|
20241007,141900,2157255251,562,561,562,561,5003
|
|
20241007,141800,2154443566,562,561,562,560,2804
|
|
20241007,141700,2152873225,561,561,561,560,1018
|
|
20241007,141600,2152302328,561,560,561,560,192
|
|
20241007,141500,2152194617,561,562,562,560,445
|
|
20241007,141400,2151945076,561,562,562,561,363
|
|
20241007,141300,2151741075,561,561,563,561,11637
|
|
20241007,141200,2145212686,563,561,563,561,317
|
|
20241007,141100,2145034693,563,563,563,563,300
|
|
20241007,141000,2144865793,564,564,564,561,10106
|
|
20241007,140900,2139192282,564,563,564,563,1040
|
|
20241007,140800,2138605724,564,563,564,563,3333
|
|
20241007,140700,2136725913,564,563,564,562,6827
|
|
20241007,140600,2132881669,563,562,563,562,649
|
|
20241007,140500,2132516564,562,562,562,561,3668
|
|
20241007,140400,2130455149,563,563,563,563,1
|
|
20241007,140300,2130454586,561,562,563,561,64
|
|
20241007,140200,2130418603,562,562,562,562,1084
|
|
20241007,140100,2129809395,562,562,562,561,464
|
|
20241007,140000,2129548972,562,562,562,561,844
|
|
20241007,135900,2129075384,562,560,562,560,1900
|
|
20241007,135800,2128009185,558,560,560,558,2181
|
|
20241007,135700,2126789697,561,559,561,559,3
|
|
20241007,135600,2126788017,559,559,559,559,101
|
|
20241007,135500,2126731558,558,560,560,558,18248
|
|
20241007,135400,2116539831,560,562,562,559,21
|
|
20241007,135300,2116528056,559,560,561,559,5377
|
|
20241007,135200,2113520291,560,560,562,560,1457
|
|
20241007,135100,2112702368,560,562,562,560,32
|
|
20241007,135000,2112684386,560,561,561,560,41
|
|
20241007,134900,2112661419,561,562,562,559,8370
|
|
20241007,134800,2107982581,559,562,562,558,33916
|
|
20241007,134700,2089024870,563,563,563,561,645
|
|
20241007,134600,2088661737,564,560,564,559,29636
|
|
20241007,134500,2072039161,558,560,560,558,56604
|
|
20241007,134400,2040434336,560,561,562,559,4501
|
|
20241007,134300,2037910714,560,563,565,559,101099
|
|
20241007,134200,1981256650,562,563,563,562,10564
|
|
20241007,134100,1975319464,563,563,563,562,7554
|
|
20241007,134000,1971066612,562,563,563,562,9280
|
|
20241007,133900,1965845121,563,562,563,562,11482
|
|
20241007,133800,1959389636,563,562,563,562,1453
|
|
20241007,133700,1958572609,563,563,563,563,10780
|
|
20241007,133600,1952503469,563,565,565,563,7
|
|
20241007,133500,1952499516,563,563,565,563,784
|
|
20241007,133400,1952058114,564,564,564,563,12267
|
|
20241007,133300,1945151631,563,564,565,563,33294
|
|
20241007,133200,1926371195,564,565,565,564,192
|
|
20241007,133100,1926262906,565,564,565,564,1611
|
|
20241007,133000,1925354292,564,565,565,564,5266
|
|
20241007,132900,1922381284,565,566,566,565,2739
|
|
20241007,132800,1920833659,567,567,567,567,74
|
|
20241007,132700,1920791701,567,566,567,566,1541
|
|
20241007,132600,1919919018,566,566,566,566,6002
|
|
20241007,132500,1916521886,565,565,566,565,1902
|
|
20241007,132400,1915445366,566,566,566,565,61
|
|
20241007,132300,1915410849,566,566,566,565,2780
|
|
20241007,132200,1913840043,566,565,566,565,12
|
|
20241007,132100,1913833262,565,565,566,565,340
|
|
20241007,132000,1913641156,566,565,566,565,8318
|
|
20241007,131900,1908941471,565,565,565,564,8190
|
|
20241007,131800,1904317467,565,564,565,564,395
|
|
20241007,131700,1904094534,565,565,565,564,42275
|
|
20241007,131600,1880232867,565,565,566,565,4243
|
|
20241007,131500,1877834809,566,565,566,565,102
|
|
20241007,131400,1877777078,566,566,566,566,1001
|
|
20241007,131300,1877210512,566,566,566,566,13744
|
|
20241007,131200,1869431408,567,566,567,566,1888
|
|
20241007,131100,1868362799,566,566,567,566,15779
|
|
20241007,131000,1859431884,566,567,567,566,354
|
|
20241007,130900,1859231517,566,567,567,566,87
|
|
20241007,130800,1859182239,567,567,567,566,96
|
|
20241007,130700,1859127863,567,567,567,566,33
|
|
20241007,130600,1859109173,566,566,567,566,1178
|
|
20241007,130500,1858442419,567,567,567,566,130
|
|
20241007,130400,1858368710,567,567,567,566,102
|
|
20241007,130300,1858310912,567,568,568,566,1245
|
|
20241007,130200,1857605007,567,567,568,567,1437
|
|
20241007,130100,1856790221,568,568,568,567,35
|
|
20241007,130000,1856770357,568,568,568,568,64
|
|
20241007,125900,1856734005,567,567,568,566,963
|
|
20241007,125800,1856188171,567,567,567,567,164
|
|
20241007,125700,1856095183,567,569,569,567,4
|
|
20241007,125600,1856092909,569,567,569,567,1157
|
|
20241007,125500,1855436888,567,567,567,567,134
|
|
20241007,125400,1855360910,567,567,567,566,11074
|
|
20241007,125300,1849089616,569,567,569,567,3216
|
|
20241007,125200,1847266140,567,569,569,567,11038
|
|
20241007,125100,1840987093,569,567,569,567,23269
|
|
20241007,125000,1827793567,568,568,569,567,5881
|
|
20241007,124900,1824453628,568,568,568,567,11011
|
|
20241007,124800,1818200276,567,568,568,567,18468
|
|
20241007,124700,1807710454,569,569,569,568,4647
|
|
20241007,124600,1805066312,570,570,570,570,69
|
|
20241007,124500,1805026982,570,570,571,570,3633
|
|
20241007,124400,1802956081,570,571,571,569,1040
|
|
20241007,124300,1802363282,571,569,571,568,26979
|
|
20241007,124200,1786993964,569,567,569,567,5479
|
|
20241007,124100,1783881867,568,567,568,567,326
|
|
20241007,124000,1783697020,568,566,568,566,665
|
|
20241007,123900,1783319624,568,567,568,567,2
|
|
20241007,123800,1783318489,567,567,567,567,9368
|
|
20241007,123700,1778006833,567,567,568,567,189
|
|
20241007,123600,1777899484,567,567,568,567,666
|
|
20241007,123500,1777521495,568,568,568,568,101
|
|
20241007,123400,1777464127,568,567,568,567,960
|
|
20241007,123300,1776919804,567,567,567,566,25
|
|
20241007,123200,1776905642,567,566,567,566,62
|
|
20241007,123100,1776870520,566,566,567,566,379
|
|
20241007,123000,1776655745,566,566,568,566,3070
|
|
20241007,122900,1774918123,566,567,568,566,3426
|
|
20241007,122800,1772976412,567,567,567,567,100
|
|
20241007,122700,1772919712,567,566,567,566,6302
|
|
20241007,122600,1769352107,567,567,567,566,380
|
|
20241007,122500,1769136648,567,566,567,566,22
|
|
20241007,122400,1769124175,567,565,567,565,10945
|
|
20241007,122300,1762939707,565,566,566,565,2799
|
|
20241007,122200,1761357156,566,566,566,565,765
|
|
20241007,122100,1760924766,565,566,566,565,12483
|
|
20241007,122000,1753871869,565,565,566,564,6797
|
|
20241007,121900,1750037336,565,566,566,565,2658
|
|
20241007,121800,1748534247,567,567,567,567,120
|
|
20241007,121700,1748466207,567,567,567,565,9925
|
|
20241007,121600,1742858574,567,565,567,565,8950
|
|
20241007,121500,1737783928,567,567,567,564,1025
|
|
20241007,121400,1737202758,564,565,567,564,20244
|
|
20241007,121300,1725779941,565,565,565,565,2707
|
|
20241007,121200,1724250486,566,565,566,565,3899
|
|
20241007,121100,1722044150,565,566,566,565,305
|
|
20241007,121000,1721871525,567,567,567,565,69
|
|
20241007,120900,1721832404,565,565,567,565,681
|
|
20241007,120800,1721446381,565,567,567,565,511
|
|
20241007,120700,1721157652,567,566,567,564,4906
|
|
20241007,120600,1718381599,567,566,567,565,27028
|
|
20241007,120500,1703099361,566,566,566,565,516
|
|
20241007,120400,1702807507,566,566,567,565,9793
|
|
20241007,120300,1697265525,566,566,567,565,16622
|
|
20241007,120200,1687857467,566,565,566,565,7739
|
|
20241007,120100,1683482453,566,566,567,565,130
|
|
20241007,120000,1683408978,567,567,567,566,10616
|
|
20241007,115900,1677400213,567,567,568,566,7794
|
|
20241007,115800,1672981000,569,569,569,569,0
|
|
20241007,115700,1672981000,569,568,569,568,2604
|
|
20241007,115600,1671501925,568,567,568,567,2996
|
|
20241007,115500,1669802187,567,566,567,566,443
|
|
20241007,115400,1669551241,566,567,567,566,202
|
|
20241007,115300,1669436808,567,566,567,566,648
|
|
20241007,115200,1669070028,567,566,567,565,17976
|
|
20241007,115100,1658903675,566,567,567,566,4117
|
|
20241007,115000,1656572939,567,566,567,566,3509
|
|
20241007,114900,1654585843,566,566,568,566,15519
|
|
20241007,114800,1645801975,566,567,568,566,3515
|
|
20241007,114700,1643812373,566,569,569,566,27648
|
|
20241007,114600,1628120028,567,569,569,567,518
|
|
20241007,114500,1627826314,567,568,569,567,8552
|
|
20241007,114400,1622973965,567,568,569,567,8349
|
|
20241007,114300,1618231966,568,568,569,568,784
|
|
20241007,114200,1617786328,568,568,569,568,5628
|
|
20241007,114100,1614589596,568,568,569,567,4552
|
|
20241007,114000,1612004386,568,568,568,567,2611
|
|
20241007,113900,1610521389,568,568,568,567,3747
|
|
20241007,113800,1608395647,567,568,569,567,33531
|
|
20241007,113700,1589370698,568,569,569,568,24028
|
|
20241007,113600,1575719891,569,570,570,569,16008
|
|
20241007,113500,1566611335,570,570,571,569,8575
|
|
20241007,113400,1561726949,571,570,571,569,10642
|
|
20241007,113300,1555661482,571,572,572,570,1727
|
|
20241007,113200,1554677085,572,572,572,569,22654
|
|
20241007,113100,1541762683,571,571,572,571,1958
|
|
20241007,113000,1540644653,572,572,573,571,662
|
|
20241007,112900,1540266564,573,572,573,571,10097
|
|
20241007,112800,1534496413,573,572,573,572,2498
|
|
20241007,112700,1533067544,573,572,573,571,4990
|
|
20241007,112600,1530216244,572,572,573,572,113
|
|
20241007,112500,1530151604,573,573,573,571,1677
|
|
20241007,112400,1529194019,573,573,573,571,148
|
|
20241007,112300,1529109368,573,571,573,571,258
|
|
20241007,112200,1528962046,573,573,573,571,7
|
|
20241007,112100,1528958043,574,574,574,570,53944
|
|
20241007,112000,1498189101,573,573,574,573,89
|
|
20241007,111900,1498138102,574,574,574,573,1586
|
|
20241007,111800,1497229293,574,574,574,574,104
|
|
20241007,111700,1497169597,573,573,574,573,274
|
|
20241007,111600,1497012594,574,573,574,573,1015
|
|
20241007,111500,1496430986,574,573,574,573,4
|
|
20241007,111400,1496428692,574,572,574,571,4832
|
|
20241007,111300,1493668489,574,573,574,571,850
|
|
20241007,111200,1493181211,573,572,573,572,2464
|
|
20241007,111100,1491771799,573,572,573,572,599
|
|
20241007,111000,1491429085,574,574,574,571,2219
|
|
20241007,110900,1490159356,574,573,574,570,9993
|
|
20241007,110800,1484449901,572,574,574,572,1792
|
|
20241007,110700,1483424842,575,575,575,570,107757
|
|
20241007,110600,1421899981,575,573,575,573,1386
|
|
20241007,110500,1421105794,575,574,576,573,3874
|
|
20241007,110400,1418885900,574,575,576,574,1759
|
|
20241007,110300,1417874474,576,573,576,573,70
|
|
20241007,110200,1417834349,576,575,577,573,19923
|
|
20241007,110100,1406411707,577,575,577,575,7
|
|
20241007,110000,1406407674,577,575,577,575,2004
|
|
20241007,105900,1405254368,575,575,577,575,3595
|
|
20241007,105800,1403187149,577,575,577,574,4618
|
|
20241007,105700,1400532863,577,576,577,576,900
|
|
20241007,105600,1400014410,577,575,577,574,3891
|
|
20241007,105500,1397771084,575,575,575,575,604
|
|
20241007,105400,1397423784,575,576,577,575,3136
|
|
20241007,105300,1395620537,575,577,577,574,55696
|
|
20241007,105200,1363538434,577,577,577,576,2287
|
|
20241007,105100,1362218842,577,576,577,574,30418
|
|
20241007,105000,1344702772,576,575,576,575,455
|
|
20241007,104900,1344441145,576,575,577,575,421
|
|
20241007,104800,1344198961,577,577,577,575,534
|
|
20241007,104700,1343891347,577,577,577,577,29
|
|
20241007,104600,1343874614,577,574,577,574,284
|
|
20241007,104500,1343710919,575,576,576,574,8027
|
|
20241007,104400,1339103316,576,577,577,576,7736
|
|
20241007,104300,1334647378,577,575,577,575,230
|
|
20241007,104200,1334515114,577,576,577,575,9242
|
|
20241007,104100,1329191713,576,574,576,573,11732
|
|
20241007,104000,1322451847,574,575,575,573,2078
|
|
20241007,103900,1321260069,574,574,575,574,248
|
|
20241007,103800,1321117716,573,575,575,573,3648
|
|
20241007,103700,1319027220,574,574,575,573,19132
|
|
20241007,103600,1308057574,574,573,574,573,7804
|
|
20241007,103500,1303585861,574,574,575,573,4431
|
|
20241007,103400,1301042639,575,575,575,574,6367
|
|
20241007,103300,1297387615,575,575,575,574,4228
|
|
20241007,103200,1294959522,576,576,576,575,2309
|
|
20241007,103100,1293629961,575,576,576,575,5485
|
|
20241007,103000,1290471937,576,576,577,575,5010
|
|
20241007,102900,1287586546,576,576,576,576,11
|
|
20241007,102800,1287580210,576,575,576,575,641
|
|
20241007,102700,1287211628,576,575,576,575,10311
|
|
20241007,102600,1281276965,575,574,575,574,381
|
|
20241007,102500,1281057955,574,574,575,573,1112
|
|
20241007,102400,1280420296,575,575,575,574,1535
|
|
20241007,102300,1279539187,575,575,575,574,376
|
|
20241007,102200,1279323152,575,573,575,573,4569
|
|
20241007,102100,1276701297,574,574,574,573,571
|
|
20241007,102000,1276373801,574,574,575,574,15300
|
|
20241007,101900,1267591599,575,576,576,573,4895
|
|
20241007,101800,1264778841,577,576,577,576,353
|
|
20241007,101700,1264575279,576,578,578,576,8039
|
|
20241007,101600,1259944059,578,577,578,577,4359
|
|
20241007,101500,1257428562,577,576,578,576,13691
|
|
20241007,101400,1249527419,576,574,576,574,23844
|
|
20241007,101300,1235802001,575,573,575,572,30942
|
|
20241007,101200,1218057759,573,573,575,573,167
|
|
20241007,101100,1217961932,575,573,576,573,287
|
|
20241007,101000,1217797474,576,574,576,573,35834
|
|
20241007,100900,1197257274,576,575,576,574,13433
|
|
20241007,100800,1189540696,576,576,576,575,5208
|
|
20241007,100700,1186545289,576,575,576,575,1188
|
|
20241007,100600,1185862184,576,576,576,575,4349
|
|
20241007,100500,1183360984,576,576,577,576,3999
|
|
20241007,100400,1181056591,577,576,577,574,1311
|
|
20241007,100300,1180303203,576,574,576,574,679
|
|
20241007,100200,1179913020,576,576,577,574,3046
|
|
20241007,100100,1178162518,577,574,577,574,2076
|
|
20241007,100000,1176966762,575,575,576,574,2100
|
|
20241007,095900,1175759126,576,577,577,575,3520
|
|
20241007,095800,1173732634,577,573,577,573,50993
|
|
20241007,095700,1144437614,574,574,574,573,6959
|
|
20241007,095600,1140449760,574,573,575,573,15038
|
|
20241007,095500,1131810748,575,573,575,573,15532
|
|
20241007,095400,1122909902,575,576,577,573,22169
|
|
20241007,095300,1110172367,576,575,576,574,8958
|
|
20241007,095200,1105020792,575,576,579,574,44882
|
|
20241007,095100,1079238598,579,576,579,576,5482
|
|
20241007,095000,1076070531,576,575,576,575,2040
|
|
20241007,094900,1074897477,576,576,576,575,2095
|
|
20241007,094800,1073690814,576,575,576,574,40000
|
|
20241007,094700,1050689457,577,579,579,575,42962
|
|
20241007,094600,1025948613,579,579,579,579,39
|
|
20241007,094500,1025926032,579,577,579,577,227
|
|
20241007,094400,1025794651,579,577,579,577,6661
|
|
20241007,094300,1021951096,579,577,579,577,8180
|
|
20241007,094200,1017221570,578,579,579,576,1872
|
|
20241007,094100,1016140703,579,577,580,576,13102
|
|
20241007,094000,1008577415,579,582,582,577,28064
|
|
20241007,093900,992328730,582,581,582,579,21512
|
|
20241007,093800,979847994,582,583,583,580,20712
|
|
20241007,093700,967805153,581,582,583,580,15306
|
|
20241007,093600,958898064,583,579,583,578,48706
|
|
20241007,093500,930640466,579,580,580,578,887
|
|
20241007,093400,930127463,578,581,581,578,9346
|
|
20241007,093300,924722157,581,578,582,578,46584
|
|
20241007,093200,897754364,580,580,582,578,15466
|
|
20241007,093100,888791894,579,580,582,579,18399
|
|
20241007,093000,878117988,580,581,581,579,2677
|
|
20241007,092900,876564744,582,583,583,578,10628
|
|
20241007,092800,870392720,583,587,587,582,5369
|
|
20241007,092700,867262978,587,579,587,577,58221
|
|
20241007,092600,833356048,579,579,580,577,5413
|
|
20241007,092500,830222714,579,580,580,577,4895
|
|
20241007,092400,827395011,579,580,581,576,22032
|
|
20241007,092300,814676329,580,580,581,580,5133
|
|
20241007,092200,811699179,581,579,581,579,17375
|
|
20241007,092100,801627836,579,576,579,575,11579
|
|
20241007,092000,794943158,576,576,578,575,8520
|
|
20241007,091900,790035726,578,578,579,575,7055
|
|
20241007,091800,785968693,579,578,579,576,25646
|
|
20241007,091700,771181378,579,579,579,576,2193
|
|
20241007,091600,769911733,575,580,580,575,12125
|
|
20241007,091500,762909253,580,579,580,575,8911
|
|
20241007,091400,757749950,578,574,578,573,52817
|
|
20241007,091300,727385128,574,575,576,574,90090
|
|
20241007,091200,675648968,576,578,578,574,16772
|
|
20241007,091100,665996758,579,575,579,574,32835
|
|
20241007,091000,647101201,576,580,580,574,78273
|
|
20241007,090900,602059265,577,582,583,577,78063
|
|
20241007,090800,556848986,582,580,582,579,24652
|
|
20241007,090700,542548148,580,584,587,579,149977
|
|
20241007,090600,455278726,587,583,589,583,77445
|
|
20241007,090500,409951074,584,583,586,582,30885
|
|
20241007,090400,391908859,584,578,585,577,42145
|
|
20241007,090300,367486687,579,578,582,577,88785
|
|
20241007,090200,316075330,579,581,584,577,107815
|
|
20241007,090100,253656265,584,586,588,580,114984
|
|
20241007,090000,186536134,583,580,586,577,313630
|