595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,185200,162565850,418,418,418,418,3517
|
|
20241002,185100,162565850,418,418,418,418,0
|
|
20241002,185000,162565850,418,418,418,418,0
|
|
20241002,184900,162565850,418,418,418,418,0
|
|
20241002,184800,162565850,418,418,418,418,0
|
|
20241002,184700,162565850,418,418,418,418,0
|
|
20241002,184600,162565850,418,418,418,418,0
|
|
20241002,184500,162565850,418,418,418,418,0
|
|
20241002,184400,162565850,418,418,418,418,0
|
|
20241002,184300,162565850,418,418,418,418,0
|
|
20241002,184200,162565850,418,418,418,418,0
|
|
20241002,184100,162565850,418,418,418,418,0
|
|
20241002,184000,162565850,418,418,418,418,0
|
|
20241002,183900,162565850,418,418,418,418,0
|
|
20241002,183800,162565850,418,418,418,418,0
|
|
20241002,183700,162565850,418,418,418,418,0
|
|
20241002,183600,162565850,418,418,418,418,0
|
|
20241002,183500,162565850,418,418,418,418,0
|
|
20241002,183400,162565850,418,418,418,418,0
|
|
20241002,183300,162565850,418,418,418,418,0
|
|
20241002,183200,162565850,418,418,418,418,0
|
|
20241002,183100,162565850,418,418,418,418,0
|
|
20241002,183000,162565850,418,418,418,418,0
|
|
20241002,182900,162565850,418,418,418,418,0
|
|
20241002,182800,162565850,418,418,418,418,0
|
|
20241002,182700,162565850,418,418,418,418,0
|
|
20241002,182600,162565850,418,418,418,418,0
|
|
20241002,182500,162565850,418,418,418,418,0
|
|
20241002,182400,162565850,418,418,418,418,0
|
|
20241002,182300,162565850,418,418,418,418,0
|
|
20241002,182200,162565850,418,418,418,418,3517
|
|
20241002,182100,162565850,418,418,418,418,0
|
|
20241002,182000,162565850,418,418,418,418,0
|
|
20241002,181900,162565850,418,418,418,418,0
|
|
20241002,181800,162565850,418,418,418,418,0
|
|
20241002,181700,162565850,418,418,418,418,0
|
|
20241002,181600,162565850,418,418,418,418,0
|
|
20241002,181500,162565850,418,418,418,418,0
|
|
20241002,181400,162565850,418,418,418,418,0
|
|
20241002,181300,162565850,418,418,418,418,0
|
|
20241002,181200,162565850,418,418,418,418,0
|
|
20241002,181100,162565850,418,418,418,418,0
|
|
20241002,181000,162565850,418,418,418,418,0
|
|
20241002,180900,162565850,418,418,418,418,0
|
|
20241002,180800,162565850,418,418,418,418,0
|
|
20241002,180700,162565850,418,418,418,418,0
|
|
20241002,180600,162565850,418,418,418,418,0
|
|
20241002,180500,162565850,418,418,418,418,0
|
|
20241002,180400,162565850,418,418,418,418,0
|
|
20241002,180300,162565850,418,418,418,418,0
|
|
20241002,180200,162565850,418,418,418,418,0
|
|
20241002,180100,162565850,418,418,418,418,0
|
|
20241002,180000,162565850,418,418,418,418,0
|
|
20241002,175900,162565850,418,418,418,418,0
|
|
20241002,175800,162565850,418,418,418,418,0
|
|
20241002,175700,162565850,418,418,418,418,0
|
|
20241002,175600,162565850,418,418,418,418,0
|
|
20241002,175500,162565850,418,418,418,418,0
|
|
20241002,175400,162565850,418,418,418,418,0
|
|
20241002,175300,162565850,418,418,418,418,0
|
|
20241002,175200,162565850,418,418,418,418,3517
|
|
20241002,175100,162565850,418,418,418,418,0
|
|
20241002,175000,162565850,418,418,418,418,0
|
|
20241002,174900,162565850,418,418,418,418,0
|
|
20241002,174800,162565850,418,418,418,418,0
|
|
20241002,174700,162565850,418,418,418,418,0
|
|
20241002,174600,162565850,418,418,418,418,0
|
|
20241002,174500,162565850,418,418,418,418,0
|
|
20241002,174400,162565850,418,418,418,418,0
|
|
20241002,174300,162565850,418,418,418,418,0
|
|
20241002,174200,162565850,418,418,418,418,0
|
|
20241002,174100,162565850,418,418,418,418,0
|
|
20241002,174000,162565850,418,418,418,418,0
|
|
20241002,173900,162565850,418,418,418,418,0
|
|
20241002,173800,162565850,418,418,418,418,0
|
|
20241002,173700,162565850,418,418,418,418,0
|
|
20241002,173600,162565850,418,418,418,418,0
|
|
20241002,173500,162565850,418,418,418,418,0
|
|
20241002,173400,162565850,418,418,418,418,0
|
|
20241002,173300,162565850,418,418,418,418,0
|
|
20241002,173200,162565850,418,418,418,418,0
|
|
20241002,173100,162565850,418,418,418,418,0
|
|
20241002,173000,162565850,418,418,418,418,0
|
|
20241002,172900,162565850,418,418,418,418,0
|
|
20241002,172800,162565850,418,418,418,418,0
|
|
20241002,172700,162565850,418,418,418,418,0
|
|
20241002,172600,162565850,418,418,418,418,0
|
|
20241002,172500,162565850,418,418,418,418,0
|
|
20241002,172400,162565850,418,418,418,418,0
|
|
20241002,172300,162565850,418,418,418,418,0
|
|
20241002,172200,162565850,418,418,418,418,3517
|
|
20241002,172100,162565850,418,418,418,418,0
|
|
20241002,172000,162565850,418,418,418,418,0
|
|
20241002,171900,162565850,418,418,418,418,0
|
|
20241002,171800,162565850,418,418,418,418,0
|
|
20241002,171700,162565850,418,418,418,418,0
|
|
20241002,171600,162565850,418,418,418,418,0
|
|
20241002,171500,162565850,418,418,418,418,0
|
|
20241002,171400,162565850,418,418,418,418,0
|
|
20241002,171300,162565850,418,418,418,418,0
|
|
20241002,171200,162565850,418,418,418,418,0
|
|
20241002,171100,162565850,418,418,418,418,0
|
|
20241002,171000,162565850,418,418,418,418,0
|
|
20241002,170900,162565850,418,418,418,418,0
|
|
20241002,170800,162565850,418,418,418,418,0
|
|
20241002,170700,162565850,418,418,418,418,0
|
|
20241002,170600,162565850,418,418,418,418,0
|
|
20241002,170500,162565850,418,418,418,418,0
|
|
20241002,170400,162565850,418,418,418,418,0
|
|
20241002,170300,162565850,418,418,418,418,0
|
|
20241002,170200,162565850,418,418,418,418,0
|
|
20241002,170100,162565850,418,418,418,418,0
|
|
20241002,170000,162565850,418,418,418,418,0
|
|
20241002,165900,162565850,418,418,418,418,0
|
|
20241002,165800,162565850,418,418,418,418,0
|
|
20241002,165700,162565850,418,418,418,418,0
|
|
20241002,165600,162565850,418,418,418,418,0
|
|
20241002,165500,162565850,418,418,418,418,0
|
|
20241002,165400,162565850,418,418,418,418,0
|
|
20241002,165300,162565850,418,418,418,418,0
|
|
20241002,165200,162565850,418,418,418,418,3517
|
|
20241002,165100,162565850,418,418,418,418,0
|
|
20241002,165000,162565850,418,418,418,418,0
|
|
20241002,164900,162565850,418,418,418,418,0
|
|
20241002,164800,162565850,418,418,418,418,0
|
|
20241002,164700,162565850,418,418,418,418,0
|
|
20241002,164600,162565850,418,418,418,418,0
|
|
20241002,164500,162565850,418,418,418,418,0
|
|
20241002,164400,162565850,418,418,418,418,0
|
|
20241002,164300,162565850,418,418,418,418,0
|
|
20241002,164200,162565850,418,418,418,418,0
|
|
20241002,164100,162565850,418,418,418,418,0
|
|
20241002,164000,162565850,418,418,418,418,0
|
|
20241002,163900,162565850,418,418,418,418,0
|
|
20241002,163800,162565850,418,418,418,418,0
|
|
20241002,163700,162565850,418,418,418,418,0
|
|
20241002,163600,162565850,418,418,418,418,0
|
|
20241002,163500,162565850,418,418,418,418,0
|
|
20241002,163400,162565850,418,418,418,418,0
|
|
20241002,163300,162565850,418,418,418,418,0
|
|
20241002,163200,162565850,418,418,418,418,0
|
|
20241002,163100,162565850,418,418,418,418,0
|
|
20241002,163000,162565850,418,418,418,418,0
|
|
20241002,162900,162565850,418,418,418,418,0
|
|
20241002,162800,162565850,418,418,418,418,0
|
|
20241002,162700,162565850,418,418,418,418,0
|
|
20241002,162600,162565850,418,418,418,418,0
|
|
20241002,162500,162565850,418,418,418,418,0
|
|
20241002,162400,162565850,418,418,418,418,0
|
|
20241002,162300,162565850,418,418,418,418,0
|
|
20241002,162200,162565850,418,418,418,418,3517
|
|
20241002,162100,162565850,418,418,418,418,0
|
|
20241002,162000,162565850,418,418,418,418,0
|
|
20241002,161900,162565850,418,418,418,418,0
|
|
20241002,161800,162565850,418,418,418,418,0
|
|
20241002,161700,162565850,418,418,418,418,0
|
|
20241002,161600,162565850,418,418,418,418,0
|
|
20241002,161500,162565850,418,418,418,418,0
|
|
20241002,161400,162565850,418,418,418,418,0
|
|
20241002,161300,162565850,418,418,418,418,0
|
|
20241002,161200,162565850,418,418,418,418,0
|
|
20241002,161100,162565850,418,418,418,418,0
|
|
20241002,161000,162565850,418,418,418,418,0
|
|
20241002,160900,162565850,418,418,418,418,0
|
|
20241002,160800,162565850,418,418,418,418,0
|
|
20241002,160700,162565850,418,418,418,418,0
|
|
20241002,160600,162565850,418,418,418,418,0
|
|
20241002,160500,162565850,418,418,418,418,0
|
|
20241002,160400,162565850,418,418,418,418,0
|
|
20241002,160300,162565850,418,418,418,418,0
|
|
20241002,160200,162565850,418,418,418,418,0
|
|
20241002,160100,162565850,418,418,418,418,0
|
|
20241002,160000,162565850,418,418,418,418,0
|
|
20241002,155900,162565850,418,418,418,418,0
|
|
20241002,155800,162565850,418,418,418,418,0
|
|
20241002,155700,162565850,418,418,418,418,0
|
|
20241002,155600,162565850,418,418,418,418,0
|
|
20241002,155500,162565850,418,418,418,418,0
|
|
20241002,155400,162565850,418,418,418,418,0
|
|
20241002,155300,162565850,418,418,418,418,0
|
|
20241002,155200,162565850,418,418,418,418,3517
|
|
20241002,155100,162565850,418,418,418,418,0
|
|
20241002,155000,162565850,418,418,418,418,0
|
|
20241002,154900,162565850,418,418,418,418,0
|
|
20241002,154800,162565850,418,418,418,418,0
|
|
20241002,154700,162565850,418,418,418,418,0
|
|
20241002,154600,162565850,418,418,418,418,0
|
|
20241002,154500,162565850,418,418,418,418,0
|
|
20241002,154400,162565850,418,418,418,418,0
|
|
20241002,154300,162565850,418,418,418,418,0
|
|
20241002,154200,162565850,418,418,418,418,0
|
|
20241002,154100,162565850,418,418,418,418,0
|
|
20241002,154000,162565850,418,418,418,418,0
|
|
20241002,153900,162565850,418,418,418,418,0
|
|
20241002,153800,162565850,418,418,418,418,0
|
|
20241002,153700,162565850,418,418,418,418,0
|
|
20241002,153600,162565850,418,418,418,418,0
|
|
20241002,153500,162565850,418,418,418,418,0
|
|
20241002,153400,162565850,418,418,418,418,0
|
|
20241002,153300,162565850,418,418,418,418,0
|
|
20241002,153200,162565850,418,418,418,418,0
|
|
20241002,153100,162565850,418,418,418,418,0
|
|
20241002,153000,162565850,418,418,418,418,3517
|
|
20241002,152900,161095744,418,418,418,418,0
|
|
20241002,152800,161095744,418,418,418,418,0
|
|
20241002,152700,161095744,418,418,418,418,0
|
|
20241002,152600,161095744,418,418,418,418,0
|
|
20241002,152500,161095744,418,418,418,418,0
|
|
20241002,152400,161095744,418,418,418,418,0
|
|
20241002,152300,161095744,418,418,418,418,0
|
|
20241002,152200,161095744,418,418,418,418,0
|
|
20241002,152100,161095744,418,418,418,418,0
|
|
20241002,152000,161095744,418,418,418,418,0
|
|
20241002,151900,161095744,418,417,418,417,62
|
|
20241002,151800,161069883,418,417,418,417,270
|
|
20241002,151700,160957088,417,418,418,417,1298
|
|
20241002,151600,160414783,419,417,419,417,246
|
|
20241002,151500,160312199,420,417,420,417,2962
|
|
20241002,151400,159070443,417,417,417,417,0
|
|
20241002,151300,159070443,417,417,417,417,3666
|
|
20241002,151200,157541721,418,418,418,418,5
|
|
20241002,151100,157539631,417,417,417,417,0
|
|
20241002,151000,157539631,417,417,417,417,0
|
|
20241002,150900,157539631,417,417,417,417,50
|
|
20241002,150800,157518781,419,417,419,417,115
|
|
20241002,150700,157470819,418,418,418,418,91
|
|
20241002,150600,157432781,418,418,418,418,0
|
|
20241002,150500,157432781,418,417,418,417,51
|
|
20241002,150400,157411512,418,418,418,418,0
|
|
20241002,150300,157411512,418,418,418,418,1
|
|
20241002,150200,157411094,417,417,417,417,0
|
|
20241002,150100,157411094,417,418,418,417,815
|
|
20241002,150000,157070484,418,419,419,418,262
|
|
20241002,145900,156960951,419,419,419,419,983
|
|
20241002,145800,156549074,419,419,419,419,0
|
|
20241002,145700,156549074,419,419,419,419,0
|
|
20241002,145600,156549074,419,419,419,419,30
|
|
20241002,145500,156536504,417,417,417,417,0
|
|
20241002,145400,156536504,417,417,417,417,4031
|
|
20241002,145300,154855577,417,418,418,417,500
|
|
20241002,145200,154647076,419,419,419,419,5
|
|
20241002,145100,154644981,419,419,419,419,0
|
|
20241002,145000,154644981,419,419,419,419,0
|
|
20241002,144900,154644981,419,419,419,419,0
|
|
20241002,144800,154644981,419,419,419,419,0
|
|
20241002,144700,154644981,419,419,419,419,0
|
|
20241002,144600,154644981,419,418,419,418,1900
|
|
20241002,144500,153849008,418,418,418,418,0
|
|
20241002,144400,153849008,418,418,418,418,1
|
|
20241002,144300,153848590,417,417,417,417,0
|
|
20241002,144200,153848590,417,417,417,417,0
|
|
20241002,144100,153848590,417,417,417,417,2344
|
|
20241002,144000,152871142,418,418,418,418,10
|
|
20241002,143900,152866962,418,418,418,418,0
|
|
20241002,143800,152866962,418,418,418,418,0
|
|
20241002,143700,152866962,418,418,418,418,0
|
|
20241002,143600,152866962,418,418,418,418,0
|
|
20241002,143500,152866962,418,418,418,418,0
|
|
20241002,143400,152866962,418,418,418,418,0
|
|
20241002,143300,152866962,418,418,418,418,0
|
|
20241002,143200,152866962,418,418,418,418,30
|
|
20241002,143100,152854422,418,418,418,418,19
|
|
20241002,143000,152846480,418,418,418,418,0
|
|
20241002,142900,152846480,418,418,418,418,0
|
|
20241002,142800,152846480,418,418,418,418,0
|
|
20241002,142700,152846480,418,418,418,418,319
|
|
20241002,142600,152713138,418,418,418,418,1
|
|
20241002,142500,152712720,417,417,417,417,149
|
|
20241002,142400,152650587,418,418,418,418,612
|
|
20241002,142300,152394771,418,418,418,418,2
|
|
20241002,142200,152393935,418,418,418,418,3
|
|
20241002,142100,152392681,418,416,418,416,4231
|
|
20241002,142000,150632583,417,417,417,417,0
|
|
20241002,141900,150632583,417,417,417,417,1000
|
|
20241002,141800,150215583,417,417,417,417,0
|
|
20241002,141700,150215583,417,417,417,417,0
|
|
20241002,141600,150215583,417,417,417,417,1
|
|
20241002,141500,150215166,416,417,417,416,3484
|
|
20241002,141400,148765821,417,417,417,417,3389
|
|
20241002,141300,147352608,417,417,417,417,4170
|
|
20241002,141200,145613718,418,418,418,418,0
|
|
20241002,141100,145613718,418,418,418,418,14
|
|
20241002,141000,145607866,418,418,418,418,12
|
|
20241002,140900,145602850,418,418,418,418,0
|
|
20241002,140800,145602850,418,418,418,418,23
|
|
20241002,140700,145593236,418,418,418,418,300
|
|
20241002,140600,145467836,418,418,418,418,0
|
|
20241002,140500,145467836,418,418,418,418,600
|
|
20241002,140400,145217036,418,418,418,418,0
|
|
20241002,140300,145217036,418,418,418,417,8645
|
|
20241002,140200,141610070,418,417,418,417,100
|
|
20241002,140100,141568369,417,417,417,417,1824
|
|
20241002,140000,140807761,418,418,418,418,2252
|
|
20241002,135900,139866425,418,419,419,418,1510
|
|
20241002,135800,139235215,420,420,420,420,0
|
|
20241002,135700,139235215,420,420,420,420,0
|
|
20241002,135600,139235215,420,420,420,420,1
|
|
20241002,135500,139234795,421,421,421,421,0
|
|
20241002,135400,139234795,421,421,421,421,0
|
|
20241002,135300,139234795,421,421,421,421,1
|
|
20241002,135200,139234374,419,419,419,419,14
|
|
20241002,135100,139228508,421,421,421,421,0
|
|
20241002,135000,139228508,421,421,421,421,0
|
|
20241002,134900,139228508,421,421,421,421,0
|
|
20241002,134800,139228508,421,421,421,421,0
|
|
20241002,134700,139228508,421,421,421,421,0
|
|
20241002,134600,139228508,421,421,421,421,0
|
|
20241002,134500,139228508,421,421,421,421,0
|
|
20241002,134400,139228508,421,421,421,421,8
|
|
20241002,134300,139225140,421,421,421,421,11
|
|
20241002,134200,139220509,421,421,421,421,0
|
|
20241002,134100,139220509,421,421,421,421,10
|
|
20241002,134000,139216299,421,421,421,421,0
|
|
20241002,133900,139216299,421,421,421,421,0
|
|
20241002,133800,139216299,421,421,421,421,1
|
|
20241002,133700,139215878,421,421,421,421,0
|
|
20241002,133600,139215878,421,421,421,421,0
|
|
20241002,133500,139215878,421,421,421,421,0
|
|
20241002,133400,139215878,421,418,421,418,151
|
|
20241002,133300,139152757,422,422,422,422,0
|
|
20241002,133200,139152757,422,422,422,422,0
|
|
20241002,133100,139152757,422,422,422,422,0
|
|
20241002,133000,139152757,422,422,422,422,5
|
|
20241002,132900,139150647,422,422,422,422,0
|
|
20241002,132800,139150647,422,420,422,419,103
|
|
20241002,132700,139107465,422,422,422,422,0
|
|
20241002,132600,139107465,422,422,422,422,0
|
|
20241002,132500,139107465,422,422,422,422,0
|
|
20241002,132400,139107465,422,422,422,422,0
|
|
20241002,132300,139107465,422,420,422,417,2406
|
|
20241002,132200,138101670,422,422,422,422,0
|
|
20241002,132100,138101670,422,422,422,422,0
|
|
20241002,132000,138101670,422,421,422,421,102
|
|
20241002,131900,138058726,423,422,423,422,191
|
|
20241002,131800,137978123,423,423,423,423,0
|
|
20241002,131700,137978123,423,423,423,423,0
|
|
20241002,131600,137978123,423,423,423,423,0
|
|
20241002,131500,137978123,423,423,423,423,2
|
|
20241002,131400,137977277,423,423,423,423,0
|
|
20241002,131300,137977277,423,423,423,423,450
|
|
20241002,131200,137786927,423,423,423,423,401
|
|
20241002,131100,137617304,423,423,423,423,0
|
|
20241002,131000,137617304,423,423,423,423,0
|
|
20241002,130900,137617304,423,421,423,421,11
|
|
20241002,130800,137612671,423,423,423,423,0
|
|
20241002,130700,137612671,423,423,423,423,0
|
|
20241002,130600,137612671,423,423,423,423,0
|
|
20241002,130500,137612671,423,423,423,423,0
|
|
20241002,130400,137612671,423,423,423,423,0
|
|
20241002,130300,137612671,423,423,423,423,3
|
|
20241002,130200,137611402,423,423,423,423,0
|
|
20241002,130100,137611402,423,423,423,423,0
|
|
20241002,130000,137611402,423,423,423,423,0
|
|
20241002,125900,137611402,423,421,423,421,76
|
|
20241002,125800,137579404,423,422,423,422,66
|
|
20241002,125700,137551549,422,422,422,422,0
|
|
20241002,125600,137551549,422,422,422,422,0
|
|
20241002,125500,137551549,422,422,422,422,10
|
|
20241002,125400,137547329,422,422,422,422,0
|
|
20241002,125300,137547329,422,422,422,422,0
|
|
20241002,125200,137547329,422,421,423,421,112
|
|
20241002,125100,137500174,423,423,423,423,0
|
|
20241002,125000,137500174,423,423,423,423,3
|
|
20241002,124900,137498905,423,423,423,423,0
|
|
20241002,124800,137498905,423,423,423,423,29
|
|
20241002,124700,137486638,423,423,423,423,250
|
|
20241002,124600,137380888,423,423,423,423,399
|
|
20241002,124500,137212111,423,423,423,423,0
|
|
20241002,124400,137212111,423,421,423,421,9280
|
|
20241002,124300,133295101,421,421,421,421,26
|
|
20241002,124200,133284155,421,419,421,419,127
|
|
20241002,124100,133230940,421,421,421,421,31
|
|
20241002,124000,133217889,421,421,421,421,0
|
|
20241002,123900,133217889,421,421,421,421,0
|
|
20241002,123800,133217889,421,421,421,421,480
|
|
20241002,123700,133015809,421,421,421,421,0
|
|
20241002,123600,133015809,421,421,421,421,0
|
|
20241002,123500,133015809,421,421,421,421,44
|
|
20241002,123400,132997285,421,421,421,421,0
|
|
20241002,123300,132997285,421,421,421,421,0
|
|
20241002,123200,132997285,421,421,421,421,0
|
|
20241002,123100,132997285,421,421,421,421,0
|
|
20241002,123000,132997285,421,421,421,421,0
|
|
20241002,122900,132997285,421,419,421,419,2497
|
|
20241002,122800,131950215,419,419,419,419,111
|
|
20241002,122700,131903706,419,419,419,419,0
|
|
20241002,122600,131903706,419,419,419,419,48
|
|
20241002,122500,131883594,419,418,419,418,1024
|
|
20241002,122400,131455362,418,417,418,417,5176
|
|
20241002,122300,129291970,417,417,417,417,0
|
|
20241002,122200,129291970,417,417,417,417,0
|
|
20241002,122100,129291970,417,417,417,417,40
|
|
20241002,122000,129275290,417,417,417,417,1200
|
|
20241002,121900,128774890,417,417,417,417,0
|
|
20241002,121800,128774890,417,417,417,417,11
|
|
20241002,121700,128770303,417,417,417,417,1
|
|
20241002,121600,128769886,416,416,416,416,0
|
|
20241002,121500,128769886,416,416,416,416,10000
|
|
20241002,121400,124609886,417,417,417,417,0
|
|
20241002,121300,124609886,417,417,417,417,420
|
|
20241002,121200,124434746,419,419,419,419,0
|
|
20241002,121100,124434746,419,419,419,419,16
|
|
20241002,121000,124428042,419,419,419,419,0
|
|
20241002,120900,124428042,419,419,419,419,0
|
|
20241002,120800,124428042,419,419,419,419,0
|
|
20241002,120700,124428042,419,419,419,419,0
|
|
20241002,120600,124428042,419,419,419,419,0
|
|
20241002,120500,124428042,419,419,419,419,14
|
|
20241002,120400,124422176,419,419,419,419,23
|
|
20241002,120300,124412539,419,419,419,419,55
|
|
20241002,120200,124389494,419,419,419,419,4
|
|
20241002,120100,124387818,419,419,419,419,3
|
|
20241002,120000,124386561,416,416,416,416,1
|
|
20241002,115900,124386145,416,416,416,416,0
|
|
20241002,115800,124386145,416,416,416,416,0
|
|
20241002,115700,124386145,416,416,416,416,757
|
|
20241002,115600,124071233,416,416,416,416,0
|
|
20241002,115500,124071233,416,416,416,416,0
|
|
20241002,115400,124071233,416,416,416,416,500
|
|
20241002,115300,123863233,416,416,416,416,0
|
|
20241002,115200,123863233,416,416,416,416,0
|
|
20241002,115100,123863233,416,416,416,416,0
|
|
20241002,115000,123863233,416,416,416,416,0
|
|
20241002,114900,123863233,416,416,419,416,571
|
|
20241002,114800,123625694,416,416,416,416,570
|
|
20241002,114700,123388574,416,417,417,416,570
|
|
20241002,114600,123151240,417,416,417,416,571
|
|
20241002,114500,122913370,416,416,416,416,570
|
|
20241002,114400,122676250,419,417,419,416,573
|
|
20241002,114300,122437658,417,416,419,416,573
|
|
20241002,114200,122198996,418,416,419,416,678
|
|
20241002,114100,121916641,416,417,417,416,574
|
|
20241002,114000,121677425,417,417,417,417,0
|
|
20241002,113900,121677425,417,417,417,417,0
|
|
20241002,113800,121677425,417,417,417,417,2568
|
|
20241002,113700,120606569,417,417,417,417,1246
|
|
20241002,113600,120086987,417,417,417,417,0
|
|
20241002,113500,120086987,417,417,417,417,880
|
|
20241002,113400,119720027,417,417,417,417,37
|
|
20241002,113300,119704598,418,418,418,418,500
|
|
20241002,113200,119495598,418,418,418,418,0
|
|
20241002,113100,119495598,418,418,418,418,240
|
|
20241002,113000,119395278,418,418,418,418,29
|
|
20241002,112900,119383156,419,419,419,419,21
|
|
20241002,112800,119374357,418,418,418,418,434
|
|
20241002,112700,119192945,418,418,418,418,6
|
|
20241002,112600,119190437,418,418,418,418,32
|
|
20241002,112500,119177061,418,419,419,418,1001
|
|
20241002,112400,118758642,419,419,419,419,4
|
|
20241002,112300,118756966,419,419,419,419,0
|
|
20241002,112200,118756966,419,419,419,419,10
|
|
20241002,112100,118752776,419,419,419,419,1
|
|
20241002,112000,118752357,416,416,416,416,0
|
|
20241002,111900,118752357,416,417,417,416,3025
|
|
20241002,111800,117493826,421,421,421,421,2
|
|
20241002,111700,117492984,421,421,421,421,3
|
|
20241002,111600,117491721,421,421,421,421,1
|
|
20241002,111500,117491300,421,421,421,417,2604
|
|
20241002,111400,116405416,416,416,416,416,0
|
|
20241002,111300,116405416,416,419,419,416,5034
|
|
20241002,111200,114308363,422,422,422,422,0
|
|
20241002,111100,114308363,422,422,422,422,0
|
|
20241002,111000,114308363,422,422,422,422,0
|
|
20241002,110900,114308363,422,422,422,422,0
|
|
20241002,110800,114308363,422,422,422,422,0
|
|
20241002,110700,114308363,422,422,422,422,0
|
|
20241002,110600,114308363,422,422,422,422,2
|
|
20241002,110500,114307519,419,419,419,419,0
|
|
20241002,110400,114307519,419,418,419,418,804
|
|
20241002,110300,113970644,418,418,418,418,0
|
|
20241002,110200,113970644,418,418,418,418,0
|
|
20241002,110100,113970644,418,418,418,418,2870
|
|
20241002,110000,112770984,417,417,417,417,0
|
|
20241002,105900,112770984,417,418,418,417,3
|
|
20241002,105800,112769731,418,418,418,418,1
|
|
20241002,105700,112769313,417,417,417,417,223
|
|
20241002,105600,112676322,416,416,416,416,1173
|
|
20241002,105500,112188354,416,416,416,416,38
|
|
20241002,105400,112172546,416,416,416,416,240
|
|
20241002,105300,112072706,417,417,417,417,19
|
|
20241002,105200,112064783,418,418,418,418,0
|
|
20241002,105100,112064783,418,418,418,418,0
|
|
20241002,105000,112064783,418,418,418,418,0
|
|
20241002,104900,112064783,418,418,418,418,0
|
|
20241002,104800,112064783,418,418,418,418,0
|
|
20241002,104700,112064783,418,418,418,418,0
|
|
20241002,104600,112064783,418,418,418,418,19
|
|
20241002,104500,112056841,419,419,419,419,1
|
|
20241002,104400,112056422,417,418,418,417,17620
|
|
20241002,104300,104708051,419,419,419,419,1378
|
|
20241002,104200,104130669,423,423,423,423,0
|
|
20241002,104100,104130669,423,423,423,423,1
|
|
20241002,104000,104130246,422,422,422,422,196
|
|
20241002,103900,104047534,420,421,423,419,1323
|
|
20241002,103800,103492437,423,422,423,421,285
|
|
20241002,103700,103372108,423,423,423,423,0
|
|
20241002,103600,103372108,423,423,423,423,0
|
|
20241002,103500,103372108,423,423,423,423,17
|
|
20241002,103400,103364917,421,422,422,421,1284
|
|
20241002,103300,102824348,422,423,423,422,1419
|
|
20241002,103200,102225118,423,423,423,423,17
|
|
20241002,103100,102217927,425,423,425,423,20
|
|
20241002,103000,102209465,425,423,425,423,557
|
|
20241002,102900,101973850,424,424,424,424,202
|
|
20241002,102800,101888202,425,425,425,425,0
|
|
20241002,102700,101888202,425,425,425,425,0
|
|
20241002,102600,101888202,425,425,425,425,0
|
|
20241002,102500,101888202,425,424,425,422,7113
|
|
20241002,102400,98869982,424,423,424,423,2159
|
|
20241002,102300,97956723,423,423,423,423,1942
|
|
20241002,102200,97135257,424,420,424,420,1023
|
|
20241002,102100,96702505,424,420,424,420,2100
|
|
20241002,102000,95815231,420,420,420,420,0
|
|
20241002,101900,95815231,420,420,420,420,0
|
|
20241002,101800,95815231,420,420,420,420,14
|
|
20241002,101700,95809351,420,420,420,420,25
|
|
20241002,101600,95798851,419,419,419,419,0
|
|
20241002,101500,95798851,419,419,419,419,10
|
|
20241002,101400,95794661,421,420,421,420,1207
|
|
20241002,101300,95287720,420,419,420,419,8532
|
|
20241002,101200,91705935,418,417,418,417,851
|
|
20241002,101100,91350458,417,417,417,417,0
|
|
20241002,101000,91350458,417,416,417,416,2386
|
|
20241002,100900,90357880,417,417,417,417,57
|
|
20241002,100800,90334111,416,416,416,415,10152
|
|
20241002,100700,86110979,416,416,416,416,5424
|
|
20241002,100600,83854595,416,416,416,416,2
|
|
20241002,100500,83853763,415,415,415,415,439
|
|
20241002,100400,83671578,415,415,415,415,30
|
|
20241002,100300,83659128,415,415,415,415,1
|
|
20241002,100200,83658713,416,416,416,416,0
|
|
20241002,100100,83658713,416,416,416,416,8
|
|
20241002,100000,83655385,416,416,416,416,0
|
|
20241002,095900,83655385,416,416,416,416,0
|
|
20241002,095800,83655385,416,414,416,414,2130
|
|
20241002,095700,82773563,414,414,414,414,2016
|
|
20241002,095600,81938939,414,416,416,414,10
|
|
20241002,095500,81934783,416,416,416,416,0
|
|
20241002,095400,81934783,416,415,416,415,1004
|
|
20241002,095300,81518121,416,416,416,416,1
|
|
20241002,095200,81517705,415,415,415,415,3
|
|
20241002,095100,81516460,416,416,416,415,249
|
|
20241002,095000,81413123,415,416,416,415,1002
|
|
20241002,094900,80997291,415,415,415,415,0
|
|
20241002,094800,80997291,415,416,416,415,242
|
|
20241002,094700,80896859,416,416,416,416,0
|
|
20241002,094600,80896859,416,416,416,416,0
|
|
20241002,094500,80896859,416,414,416,414,2334
|
|
20241002,094400,79929662,416,416,416,416,1
|
|
20241002,094300,79929246,414,416,416,414,2242
|
|
20241002,094200,79000574,414,414,414,414,10
|
|
20241002,094100,78996434,416,415,416,414,101
|
|
20241002,094000,78954592,416,414,416,414,3136
|
|
20241002,093900,77656222,414,414,416,414,4
|
|
20241002,093800,77654562,416,416,416,413,15380
|
|
20241002,093700,71287175,414,415,416,414,17998
|
|
20241002,093600,63834433,416,416,416,416,3
|
|
20241002,093500,63833185,415,416,416,415,15915
|
|
20241002,093400,57228398,416,415,416,415,1680
|
|
20241002,093300,56531196,416,417,417,416,1245
|
|
20241002,093200,56013258,417,417,417,417,9928
|
|
20241002,093100,51873282,417,417,417,417,10
|
|
20241002,093000,51869112,417,417,417,417,241
|
|
20241002,092900,51768615,415,415,418,415,3578
|
|
20241002,092800,50283742,415,417,418,415,7629
|
|
20241002,092700,47111856,418,418,418,418,0
|
|
20241002,092600,47111856,418,416,418,416,20
|
|
20241002,092500,47103534,419,417,419,417,250
|
|
20241002,092400,46998804,417,417,417,417,0
|
|
20241002,092300,46998804,417,418,418,417,74
|
|
20241002,092200,46967945,420,418,420,418,131
|
|
20241002,092100,46913064,419,417,419,416,3954
|
|
20241002,092000,45264244,419,417,419,417,682
|
|
20241002,091900,44979848,419,419,419,419,1
|
|
20241002,091800,44979429,417,417,419,417,3253
|
|
20241002,091700,43622926,419,418,419,417,6419
|
|
20241002,091600,40941489,421,419,421,418,339
|
|
20241002,091500,40799762,421,420,421,418,2879
|
|
20241002,091400,39592768,421,420,421,420,3424
|
|
20241002,091300,38154682,420,421,421,420,1785
|
|
20241002,091200,37404979,420,419,420,419,801
|
|
20241002,091100,37069017,421,419,421,419,67
|
|
20241002,091000,37040938,421,419,421,419,545
|
|
20241002,090900,36812571,421,422,422,421,619
|
|
20241002,090800,36551971,417,419,419,417,13500
|
|
20241002,090700,30909732,422,419,422,418,3322
|
|
20241002,090600,29519120,423,423,423,419,40
|
|
20241002,090500,29502254,419,424,424,419,1414
|
|
20241002,090400,28903331,420,420,424,420,3287
|
|
20241002,090300,27522783,424,425,428,421,14636
|
|
20241002,090200,21308991,425,425,427,420,31161
|
|
20241002,090100,8177109,427,427,429,424,4059
|
|
20241002,090000,6449931,431,432,432,428,14980
|