630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,192700,3714587407,592,592,592,592,64743
|
|
20241004,192600,3714587407,592,592,592,592,0
|
|
20241004,192500,3714587407,592,592,592,592,0
|
|
20241004,192400,3714587407,592,592,592,592,0
|
|
20241004,192300,3714587407,592,592,592,592,0
|
|
20241004,192200,3714587407,592,592,592,592,0
|
|
20241004,192100,3714587407,592,592,592,592,0
|
|
20241004,192000,3714587407,592,592,592,592,0
|
|
20241004,191900,3714587407,592,592,592,592,0
|
|
20241004,191800,3714587407,592,592,592,592,0
|
|
20241004,191700,3714587407,592,592,592,592,0
|
|
20241004,191600,3714587407,592,592,592,592,0
|
|
20241004,191500,3714587407,592,592,592,592,0
|
|
20241004,191400,3714587407,592,592,592,592,0
|
|
20241004,191300,3714587407,592,592,592,592,0
|
|
20241004,191200,3714587407,592,592,592,592,0
|
|
20241004,191100,3714587407,592,592,592,592,0
|
|
20241004,191000,3714587407,592,592,592,592,0
|
|
20241004,190900,3714587407,592,592,592,592,0
|
|
20241004,190800,3714587407,592,592,592,592,0
|
|
20241004,190700,3714587407,592,592,592,592,0
|
|
20241004,190600,3714587407,592,592,592,592,0
|
|
20241004,190500,3714587407,592,592,592,592,0
|
|
20241004,190400,3714587407,592,592,592,592,0
|
|
20241004,190300,3714587407,592,592,592,592,0
|
|
20241004,190200,3714587407,592,592,592,592,0
|
|
20241004,190100,3714587407,592,592,592,592,0
|
|
20241004,190000,3714587407,592,592,592,592,0
|
|
20241004,185900,3714587407,592,592,592,592,0
|
|
20241004,185800,3714587407,592,592,592,592,0
|
|
20241004,185700,3714587407,592,592,592,592,64743
|
|
20241004,185600,3714587407,592,592,592,592,0
|
|
20241004,185500,3714587407,592,592,592,592,0
|
|
20241004,185400,3714587407,592,592,592,592,0
|
|
20241004,185300,3714587407,592,592,592,592,0
|
|
20241004,185200,3714587407,592,592,592,592,0
|
|
20241004,185100,3714587407,592,592,592,592,0
|
|
20241004,185000,3714587407,592,592,592,592,0
|
|
20241004,184900,3714587407,592,592,592,592,0
|
|
20241004,184800,3714587407,592,592,592,592,0
|
|
20241004,184700,3714587407,592,592,592,592,0
|
|
20241004,184600,3714587407,592,592,592,592,0
|
|
20241004,184500,3714587407,592,592,592,592,0
|
|
20241004,184400,3714587407,592,592,592,592,0
|
|
20241004,184300,3714587407,592,592,592,592,0
|
|
20241004,184200,3714587407,592,592,592,592,0
|
|
20241004,184100,3714587407,592,592,592,592,0
|
|
20241004,184000,3714587407,592,592,592,592,0
|
|
20241004,183900,3714587407,592,592,592,592,0
|
|
20241004,183800,3714587407,592,592,592,592,0
|
|
20241004,183700,3714587407,592,592,592,592,0
|
|
20241004,183600,3714587407,592,592,592,592,0
|
|
20241004,183500,3714587407,592,592,592,592,0
|
|
20241004,183400,3714587407,592,592,592,592,0
|
|
20241004,183300,3714587407,592,592,592,592,0
|
|
20241004,183200,3714587407,592,592,592,592,0
|
|
20241004,183100,3714587407,592,592,592,592,0
|
|
20241004,183000,3714587407,592,592,592,592,0
|
|
20241004,182900,3714587407,592,592,592,592,0
|
|
20241004,182800,3714587407,592,592,592,592,0
|
|
20241004,182700,3714587407,592,592,592,592,64743
|
|
20241004,182600,3714587407,592,592,592,592,0
|
|
20241004,182500,3714587407,592,592,592,592,0
|
|
20241004,182400,3714587407,592,592,592,592,0
|
|
20241004,182300,3714587407,592,592,592,592,0
|
|
20241004,182200,3714587407,592,592,592,592,0
|
|
20241004,182100,3714587407,592,592,592,592,0
|
|
20241004,182000,3714587407,592,592,592,592,0
|
|
20241004,181900,3714587407,592,592,592,592,0
|
|
20241004,181800,3714587407,592,592,592,592,0
|
|
20241004,181700,3714587407,592,592,592,592,0
|
|
20241004,181600,3714587407,592,592,592,592,0
|
|
20241004,181500,3714587407,592,592,592,592,0
|
|
20241004,181400,3714587407,592,592,592,592,0
|
|
20241004,181300,3714587407,592,592,592,592,0
|
|
20241004,181200,3714587407,592,592,592,592,0
|
|
20241004,181100,3714587407,592,592,592,592,0
|
|
20241004,181000,3714587407,592,592,592,592,0
|
|
20241004,180900,3714587407,592,592,592,592,0
|
|
20241004,180800,3714587407,592,592,592,592,0
|
|
20241004,180700,3714587407,592,592,592,592,0
|
|
20241004,180600,3714587407,592,592,592,592,0
|
|
20241004,180500,3714587407,592,592,592,592,0
|
|
20241004,180400,3714587407,592,592,592,592,0
|
|
20241004,180300,3714587407,592,592,592,592,0
|
|
20241004,180200,3714587407,592,592,592,592,0
|
|
20241004,180100,3714587407,592,592,592,592,0
|
|
20241004,180000,3714587407,592,592,592,592,0
|
|
20241004,175900,3714587407,592,592,592,592,0
|
|
20241004,175800,3714587407,592,592,592,592,0
|
|
20241004,175700,3714587407,592,592,592,592,64743
|
|
20241004,175600,3714587407,592,592,592,592,0
|
|
20241004,175500,3714587407,592,592,592,592,0
|
|
20241004,175400,3714587407,592,592,592,592,0
|
|
20241004,175300,3714587407,592,592,592,592,0
|
|
20241004,175200,3714587407,592,592,592,592,0
|
|
20241004,175100,3714587407,592,592,592,592,0
|
|
20241004,175000,3714587407,592,592,592,592,0
|
|
20241004,174900,3714587407,592,592,592,592,0
|
|
20241004,174800,3714587407,592,592,592,592,0
|
|
20241004,174700,3714587407,592,592,592,592,0
|
|
20241004,174600,3714587407,592,592,592,592,0
|
|
20241004,174500,3714587407,592,592,592,592,0
|
|
20241004,174400,3714587407,592,592,592,592,0
|
|
20241004,174300,3714587407,592,592,592,592,0
|
|
20241004,174200,3714587407,592,592,592,592,0
|
|
20241004,174100,3714587407,592,592,592,592,0
|
|
20241004,174000,3714587407,592,592,592,592,0
|
|
20241004,173900,3714587407,592,592,592,592,0
|
|
20241004,173800,3714587407,592,592,592,592,0
|
|
20241004,173700,3714587407,592,592,592,592,0
|
|
20241004,173600,3714587407,592,592,592,592,0
|
|
20241004,173500,3714587407,592,592,592,592,0
|
|
20241004,173400,3714587407,592,592,592,592,0
|
|
20241004,173300,3714587407,592,592,592,592,0
|
|
20241004,173200,3714587407,592,592,592,592,0
|
|
20241004,173100,3714587407,592,592,592,592,0
|
|
20241004,173000,3714587407,592,592,592,592,0
|
|
20241004,172900,3714587407,592,592,592,592,0
|
|
20241004,172800,3714587407,592,592,592,592,0
|
|
20241004,172700,3714587407,592,592,592,592,64743
|
|
20241004,172600,3714587407,592,592,592,592,0
|
|
20241004,172500,3714587407,592,592,592,592,0
|
|
20241004,172400,3714587407,592,592,592,592,0
|
|
20241004,172300,3714587407,592,592,592,592,0
|
|
20241004,172200,3714587407,592,592,592,592,0
|
|
20241004,172100,3714587407,592,592,592,592,0
|
|
20241004,172000,3714587407,592,592,592,592,0
|
|
20241004,171900,3714587407,592,592,592,592,0
|
|
20241004,171800,3714587407,592,592,592,592,0
|
|
20241004,171700,3714587407,592,592,592,592,0
|
|
20241004,171600,3714587407,592,592,592,592,0
|
|
20241004,171500,3714587407,592,592,592,592,0
|
|
20241004,171400,3714587407,592,592,592,592,0
|
|
20241004,171300,3714587407,592,592,592,592,0
|
|
20241004,171200,3714587407,592,592,592,592,0
|
|
20241004,171100,3714587407,592,592,592,592,0
|
|
20241004,171000,3714587407,592,592,592,592,0
|
|
20241004,170900,3714587407,592,592,592,592,0
|
|
20241004,170800,3714587407,592,592,592,592,0
|
|
20241004,170700,3714587407,592,592,592,592,0
|
|
20241004,170600,3714587407,592,592,592,592,0
|
|
20241004,170500,3714587407,592,592,592,592,0
|
|
20241004,170400,3714587407,592,592,592,592,0
|
|
20241004,170300,3714587407,592,592,592,592,0
|
|
20241004,170200,3714587407,592,592,592,592,0
|
|
20241004,170100,3714587407,592,592,592,592,0
|
|
20241004,170000,3714587407,592,592,592,592,0
|
|
20241004,165900,3714587407,592,592,592,592,0
|
|
20241004,165800,3714587407,592,592,592,592,0
|
|
20241004,165700,3714587407,592,592,592,592,64743
|
|
20241004,165600,3714587407,592,592,592,592,0
|
|
20241004,165500,3714587407,592,592,592,592,0
|
|
20241004,165400,3714587407,592,592,592,592,0
|
|
20241004,165300,3714587407,592,592,592,592,0
|
|
20241004,165200,3714587407,592,592,592,592,0
|
|
20241004,165100,3714587407,592,592,592,592,0
|
|
20241004,165000,3714587407,592,592,592,592,0
|
|
20241004,164900,3714587407,592,592,592,592,0
|
|
20241004,164800,3714587407,592,592,592,592,0
|
|
20241004,164700,3714587407,592,592,592,592,0
|
|
20241004,164600,3714587407,592,592,592,592,0
|
|
20241004,164500,3714587407,592,592,592,592,0
|
|
20241004,164400,3714587407,592,592,592,592,0
|
|
20241004,164300,3714587407,592,592,592,592,0
|
|
20241004,164200,3714587407,592,592,592,592,0
|
|
20241004,164100,3714587407,592,592,592,592,0
|
|
20241004,164000,3714587407,592,592,592,592,0
|
|
20241004,163900,3714587407,592,592,592,592,0
|
|
20241004,163800,3714587407,592,592,592,592,0
|
|
20241004,163700,3714587407,592,592,592,592,0
|
|
20241004,163600,3714587407,592,592,592,592,0
|
|
20241004,163500,3714587407,592,592,592,592,0
|
|
20241004,163400,3714587407,592,592,592,592,0
|
|
20241004,163300,3714587407,592,592,592,592,0
|
|
20241004,163200,3714587407,592,592,592,592,0
|
|
20241004,163100,3714587407,592,592,592,592,0
|
|
20241004,163000,3714587407,592,592,592,592,0
|
|
20241004,162900,3714587407,592,592,592,592,0
|
|
20241004,162800,3714587407,592,592,592,592,0
|
|
20241004,162700,3714587407,592,592,592,592,64743
|
|
20241004,162600,3714587407,592,592,592,592,0
|
|
20241004,162500,3714587407,592,592,592,592,0
|
|
20241004,162400,3714587407,592,592,592,592,0
|
|
20241004,162300,3714587407,592,592,592,592,0
|
|
20241004,162200,3714587407,592,592,592,592,0
|
|
20241004,162100,3714587407,592,592,592,592,0
|
|
20241004,162000,3714587407,592,592,592,592,0
|
|
20241004,161900,3714587407,592,592,592,592,0
|
|
20241004,161800,3714587407,592,592,592,592,0
|
|
20241004,161700,3714587407,592,592,592,592,0
|
|
20241004,161600,3714587407,592,592,592,592,0
|
|
20241004,161500,3714587407,592,592,592,592,0
|
|
20241004,161400,3714587407,592,592,592,592,0
|
|
20241004,161300,3714587407,592,592,592,592,0
|
|
20241004,161200,3714587407,592,592,592,592,0
|
|
20241004,161100,3714587407,592,592,592,592,0
|
|
20241004,161000,3714587407,592,592,592,592,0
|
|
20241004,160900,3714587407,592,592,592,592,0
|
|
20241004,160800,3714587407,592,592,592,592,0
|
|
20241004,160700,3714587407,592,592,592,592,0
|
|
20241004,160600,3714587407,592,592,592,592,0
|
|
20241004,160500,3714587407,592,592,592,592,0
|
|
20241004,160400,3714587407,592,592,592,592,0
|
|
20241004,160300,3714587407,592,592,592,592,0
|
|
20241004,160200,3714587407,592,592,592,592,0
|
|
20241004,160100,3714587407,592,592,592,592,0
|
|
20241004,160000,3714587407,592,592,592,592,0
|
|
20241004,155900,3714587407,592,592,592,592,0
|
|
20241004,155800,3714587407,592,592,592,592,0
|
|
20241004,155700,3714587407,592,592,592,592,64743
|
|
20241004,155600,3714587407,592,592,592,592,0
|
|
20241004,155500,3714587407,592,592,592,592,0
|
|
20241004,155400,3714587407,592,592,592,592,0
|
|
20241004,155300,3714587407,592,592,592,592,0
|
|
20241004,155200,3714587407,592,592,592,592,0
|
|
20241004,155100,3714587407,592,592,592,592,0
|
|
20241004,155000,3714587407,592,592,592,592,0
|
|
20241004,154900,3714587407,592,592,592,592,0
|
|
20241004,154800,3714587407,592,592,592,592,0
|
|
20241004,154700,3714587407,592,592,592,592,0
|
|
20241004,154600,3714587407,592,592,592,592,0
|
|
20241004,154500,3714587407,592,592,592,592,0
|
|
20241004,154400,3714587407,592,592,592,592,0
|
|
20241004,154300,3714587407,592,592,592,592,0
|
|
20241004,154200,3714587407,592,592,592,592,0
|
|
20241004,154100,3714587407,592,592,592,592,0
|
|
20241004,154000,3714587407,592,592,592,592,0
|
|
20241004,153900,3714587407,592,592,592,592,0
|
|
20241004,153800,3714587407,592,592,592,592,0
|
|
20241004,153700,3714587407,592,592,592,592,0
|
|
20241004,153600,3714587407,592,592,592,592,0
|
|
20241004,153500,3714587407,592,592,592,592,0
|
|
20241004,153400,3714587407,592,592,592,592,0
|
|
20241004,153300,3714587407,592,592,592,592,0
|
|
20241004,153200,3714587407,592,592,592,592,0
|
|
20241004,153100,3714587407,592,592,592,592,0
|
|
20241004,153000,3714587407,592,592,592,592,64743
|
|
20241004,152900,3676259551,600,600,600,600,0
|
|
20241004,152800,3676259551,600,600,600,600,0
|
|
20241004,152700,3676259551,600,600,600,600,0
|
|
20241004,152600,3676259551,600,600,600,600,0
|
|
20241004,152500,3676259551,600,600,600,600,0
|
|
20241004,152400,3676259551,600,600,600,600,0
|
|
20241004,152300,3676259551,600,600,600,600,0
|
|
20241004,152200,3676259551,600,600,600,600,0
|
|
20241004,152100,3676259551,600,600,600,600,0
|
|
20241004,152000,3676259551,600,600,600,600,0
|
|
20241004,151900,3676259551,600,605,605,599,18634
|
|
20241004,151800,3665065002,602,605,606,602,16517
|
|
20241004,151700,3655103859,604,603,605,602,25962
|
|
20241004,151600,3639440441,603,609,609,603,16825
|
|
20241004,151500,3629266670,605,606,609,605,21835
|
|
20241004,151400,3616031737,610,611,612,606,8679
|
|
20241004,151300,3610758912,611,611,612,606,3244
|
|
20241004,151200,3608785895,611,606,611,605,17754
|
|
20241004,151100,3597996273,606,607,607,605,20641
|
|
20241004,151000,3585473100,607,611,612,607,13010
|
|
20241004,150900,3577544748,611,606,611,606,13041
|
|
20241004,150800,3569586962,607,610,610,607,15764
|
|
20241004,150700,3560014917,610,607,610,607,4182
|
|
20241004,150600,3557470993,607,601,607,601,9535
|
|
20241004,150500,3551724593,601,602,602,601,6540
|
|
20241004,150400,3547793753,601,601,602,601,10980
|
|
20241004,150300,3541194120,601,607,607,601,23292
|
|
20241004,150200,3527100770,607,607,607,606,1341
|
|
20241004,150100,3526286884,606,605,606,605,191
|
|
20241004,150000,3526171299,603,602,605,601,9571
|
|
20241004,145900,3520397533,601,601,605,601,1512
|
|
20241004,145800,3519488817,602,605,605,598,17732
|
|
20241004,145700,3508832110,605,603,606,599,8719
|
|
20241004,145600,3503587973,598,605,609,596,104585
|
|
20241004,145500,3440589624,607,606,609,604,5916
|
|
20241004,145400,3436998401,609,609,610,604,27256
|
|
20241004,145300,3420513012,607,610,610,604,33969
|
|
20241004,145200,3399922959,610,613,613,608,11289
|
|
20241004,145100,3393041138,609,612,616,606,44892
|
|
20241004,145000,3365722903,610,616,620,608,65928
|
|
20241004,144900,3325436473,618,633,635,616,171540
|
|
20241004,144800,3218164928,633,633,633,633,0
|
|
20241004,144700,3218164928,633,618,633,618,19007
|
|
20241004,144600,3206248913,616,613,619,610,69264
|
|
20241004,144500,3163846142,615,605,622,604,96026
|
|
20241004,144400,3105015421,605,600,605,600,20078
|
|
20241004,144300,3092894089,604,597,605,595,9938
|
|
20241004,144200,3086930558,596,598,600,594,20981
|
|
20241004,144100,3074427330,598,593,598,593,8420
|
|
20241004,144000,3069409934,593,593,593,593,148
|
|
20241004,143900,3069322170,593,595,595,593,6036
|
|
20241004,143800,3065734158,595,595,595,595,2001
|
|
20241004,143700,3064543563,593,593,593,593,80
|
|
20241004,143600,3064496123,593,595,595,593,2452
|
|
20241004,143500,3063039980,596,596,596,594,157
|
|
20241004,143400,3062946548,596,595,596,595,2
|
|
20241004,143300,3062945357,595,595,595,595,1577
|
|
20241004,143200,3062007042,595,596,596,595,3704
|
|
20241004,143100,3059799467,595,593,595,593,2743
|
|
20241004,143000,3058169626,593,591,593,591,3362
|
|
20241004,142900,3056181744,591,594,594,591,1722
|
|
20241004,142800,3055163840,593,590,593,590,4862
|
|
20241004,142700,3052289105,590,590,590,590,790
|
|
20241004,142600,3051823005,592,592,595,592,7994
|
|
20241004,142500,3047090554,595,596,596,595,2016
|
|
20241004,142400,3045890980,596,596,596,592,4402
|
|
20241004,142300,3043281961,594,596,596,594,1083
|
|
20241004,142200,3042637655,593,597,597,592,3889
|
|
20241004,142100,3040331540,592,594,594,592,11317
|
|
20241004,142000,3033619395,597,598,598,596,2502
|
|
20241004,141900,3032124200,598,592,599,592,20323
|
|
20241004,141800,3020011025,588,591,592,588,1148
|
|
20241004,141700,3019331921,592,588,592,588,2
|
|
20241004,141600,3019330741,592,592,592,592,1
|
|
20241004,141500,3019330149,588,588,588,588,2659
|
|
20241004,141400,3017766657,588,594,594,588,13014
|
|
20241004,141300,3010074347,597,596,597,596,2758
|
|
20241004,141200,3008428900,596,595,596,594,3367
|
|
20241004,141100,3006425059,594,598,599,594,31767
|
|
20241004,141000,2987460803,598,594,598,591,4418
|
|
20241004,140900,2984825061,591,591,592,591,6600
|
|
20241004,140800,2980923521,591,585,597,585,43236
|
|
20241004,140700,2955514849,585,583,585,583,4711
|
|
20241004,140600,2952760245,581,581,581,581,30
|
|
20241004,140500,2952742815,581,582,585,581,13718
|
|
20241004,140400,2944737715,574,571,582,571,93168
|
|
20241004,140300,2891046488,577,579,579,571,15042
|
|
20241004,140200,2882425524,578,574,578,574,11100
|
|
20241004,140100,2876047101,574,571,574,570,6795
|
|
20241004,140000,2872165890,571,570,571,568,2357
|
|
20241004,135900,2870820174,572,570,572,566,33191
|
|
20241004,135800,2851984359,570,574,574,570,11820
|
|
20241004,135700,2845234987,575,574,575,573,17
|
|
20241004,135600,2845225242,573,573,573,573,1818
|
|
20241004,135500,2844183528,576,575,576,575,3666
|
|
20241004,135400,2842073335,575,573,575,573,3853
|
|
20241004,135300,2839863119,571,571,572,571,10037
|
|
20241004,135200,2834130531,571,574,575,571,2142
|
|
20241004,135100,2832900500,570,576,576,570,28333
|
|
20241004,135000,2816693744,571,571,571,571,0
|
|
20241004,134900,2816693744,571,571,571,571,0
|
|
20241004,134800,2816693744,571,572,573,571,24905
|
|
20241004,134700,2802466339,572,574,574,572,11591
|
|
20241004,134600,2795830642,574,574,574,574,1
|
|
20241004,134500,2795830068,578,574,578,573,1801
|
|
20241004,134400,2794796891,573,578,579,573,1858
|
|
20241004,134300,2793727459,579,576,579,572,12939
|
|
20241004,134200,2786262313,576,576,576,576,184
|
|
20241004,134100,2786156329,572,572,574,572,1234
|
|
20241004,134000,2785449983,572,574,574,572,6394
|
|
20241004,133900,2781791529,573,573,574,573,814
|
|
20241004,133800,2781325106,573,574,574,572,6001
|
|
20241004,133700,2777889615,574,572,579,572,8470
|
|
20241004,133600,2773043627,572,580,580,572,90061
|
|
20241004,133500,2721281267,581,582,582,581,5382
|
|
20241004,133400,2718153063,586,586,586,585,21
|
|
20241004,133300,2718140766,581,581,582,581,3913
|
|
20241004,133200,2715866313,581,581,581,580,18657
|
|
20241004,133100,2705030801,582,586,586,582,17043
|
|
20241004,133000,2695084393,585,585,585,585,0
|
|
20241004,132900,2695084393,585,588,588,585,2830
|
|
20241004,132800,2693425777,588,585,588,585,2396
|
|
20241004,132700,2692024087,585,586,586,585,13248
|
|
20241004,132600,2684269772,586,587,587,586,2338
|
|
20241004,132500,2682898835,589,588,589,586,6067
|
|
20241004,132400,2679337635,588,589,589,588,576
|
|
20241004,132300,2678998709,589,586,589,585,4195
|
|
20241004,132200,2676536857,588,587,589,586,3059
|
|
20241004,132100,2674738947,586,584,586,584,348
|
|
20241004,132000,2674535591,583,584,584,583,404
|
|
20241004,131900,2674300058,584,583,584,582,6216
|
|
20241004,131800,2670673663,584,582,584,582,20465
|
|
20241004,131700,2658758729,582,586,586,582,11036
|
|
20241004,131600,2652316914,585,584,585,584,9027
|
|
20241004,131500,2647039339,584,579,584,579,12420
|
|
20241004,131400,2639823511,579,596,596,577,142947
|
|
20241004,131300,2555659363,596,597,597,596,156
|
|
20241004,131200,2555566236,597,597,597,596,878
|
|
20241004,131100,2555042836,596,597,598,596,1756
|
|
20241004,131000,2553992936,597,596,597,596,52
|
|
20241004,130900,2553961939,596,596,596,596,1563
|
|
20241004,130800,2553030391,596,597,597,596,690
|
|
20241004,130700,2552618951,597,597,597,597,40
|
|
20241004,130600,2552595071,596,596,597,596,21660
|
|
20241004,130500,2539685701,596,597,597,596,14430
|
|
20241004,130400,2531085145,598,599,599,597,21
|
|
20241004,130300,2531072602,597,598,598,597,16367
|
|
20241004,130200,2521299155,599,599,599,599,1000
|
|
20241004,130100,2520700155,599,598,599,598,81
|
|
20241004,130000,2520651716,598,599,599,598,101
|
|
20241004,125900,2520591218,599,599,599,599,1674
|
|
20241004,125800,2519588492,599,598,599,597,17547
|
|
20241004,125700,2509092529,598,598,598,598,3527
|
|
20241004,125600,2506983383,599,600,600,599,556
|
|
20241004,125500,2506649840,600,601,601,600,1745
|
|
20241004,125400,2505602824,600,600,600,600,2938
|
|
20241004,125300,2503840024,600,600,600,600,1
|
|
20241004,125200,2503839424,598,600,600,598,1118
|
|
20241004,125100,2503168700,600,598,600,598,3100
|
|
20241004,125000,2501314056,600,600,600,600,2302
|
|
20241004,124900,2499932856,598,598,598,598,2489
|
|
20241004,124800,2498444434,600,600,600,600,1
|
|
20241004,124700,2498443834,598,598,598,598,4241
|
|
20241004,124600,2495907716,600,600,600,600,0
|
|
20241004,124500,2495907716,600,600,600,600,75
|
|
20241004,124400,2495862716,600,598,600,598,2668
|
|
20241004,124300,2494267052,600,600,600,600,201
|
|
20241004,124200,2494146452,598,600,600,598,2001
|
|
20241004,124100,2492949852,598,598,598,598,46
|
|
20241004,124000,2492922344,598,598,598,598,10
|
|
20241004,123900,2492916364,598,601,601,598,759
|
|
20241004,123800,2492462375,601,601,601,601,20
|
|
20241004,123700,2492450355,601,600,601,600,3263
|
|
20241004,123600,2490492545,600,597,600,597,3888
|
|
20241004,123500,2488163388,597,596,601,596,2278
|
|
20241004,123400,2486804356,596,599,599,596,8299
|
|
20241004,123300,2481850327,599,597,599,597,2586
|
|
20241004,123200,2480304485,597,597,597,597,11
|
|
20241004,123100,2480297918,598,598,598,598,4996
|
|
20241004,123000,2477310310,601,598,601,598,495
|
|
20241004,122900,2477013694,599,603,603,599,4666
|
|
20241004,122800,2474215534,600,600,600,600,330
|
|
20241004,122700,2474017534,602,602,602,602,595
|
|
20241004,122600,2473659344,603,600,603,600,1980
|
|
20241004,122500,2472471341,603,603,603,603,0
|
|
20241004,122400,2472471341,603,603,604,601,8644
|
|
20241004,122300,2467268271,606,603,606,603,972
|
|
20241004,122200,2466682146,604,604,607,603,6711
|
|
20241004,122100,2462627423,604,602,604,602,1738
|
|
20241004,122000,2461579393,602,602,602,601,13848
|
|
20241004,121900,2453249021,601,601,602,601,1576
|
|
20241004,121800,2452300738,601,600,601,600,4898
|
|
20241004,121700,2449358389,598,599,599,598,4818
|
|
20241004,121600,2446472408,598,598,598,598,824
|
|
20241004,121500,2445979656,599,599,599,599,1649
|
|
20241004,121400,2444991905,598,600,600,598,3119
|
|
20241004,121300,2443123547,598,598,599,598,102
|
|
20241004,121200,2443062529,597,599,599,597,2930
|
|
20241004,121100,2441310754,597,596,597,596,408
|
|
20241004,121000,2441067571,596,597,598,596,4940
|
|
20241004,120900,2438113952,598,599,599,596,4272
|
|
20241004,120800,2435565834,595,600,600,595,17944
|
|
20241004,120700,2424859145,599,599,600,599,135
|
|
20241004,120600,2424778279,599,599,599,599,1085
|
|
20241004,120500,2424128364,600,597,600,597,4002
|
|
20241004,120400,2421739167,600,600,600,600,200
|
|
20241004,120300,2421619167,600,596,600,595,18163
|
|
20241004,120200,2410795015,596,596,596,595,8904
|
|
20241004,120100,2405490834,596,599,599,596,30077
|
|
20241004,120000,2387557314,599,599,599,598,4924
|
|
20241004,115900,2384612711,598,600,600,598,2304
|
|
20241004,115800,2383231431,600,600,601,600,144
|
|
20241004,115700,2383145030,598,601,601,598,7386
|
|
20241004,115600,2378721096,602,602,602,601,1368
|
|
20241004,115500,2377898510,601,603,603,601,280
|
|
20241004,115400,2377729790,603,600,603,600,17006
|
|
20241004,115300,2367507399,602,600,602,600,7852
|
|
20241004,115200,2362785199,600,600,600,600,50
|
|
20241004,115100,2362755199,601,600,601,600,719
|
|
20241004,115000,2362323786,600,600,600,600,1301
|
|
20241004,114900,2361543186,601,602,602,599,110
|
|
20241004,114800,2361477269,599,602,602,598,444
|
|
20241004,114700,2361211731,598,602,602,598,992
|
|
20241004,114600,2360618355,600,600,603,598,6533
|
|
20241004,114500,2356705091,599,600,603,598,47675
|
|
20241004,114400,2328118386,600,600,603,600,41159
|
|
20241004,114300,2303422572,604,601,604,601,3
|
|
20241004,114200,2303420763,602,604,604,600,15057
|
|
20241004,114100,2294375449,604,604,604,600,6974
|
|
20241004,114000,2290190799,604,605,607,600,43010
|
|
20241004,113900,2264294179,609,609,609,607,1261
|
|
20241004,113800,2263526476,609,607,609,607,26493
|
|
20241004,113700,2247419226,607,606,607,606,2332
|
|
20241004,113600,2246003703,605,605,605,605,4235
|
|
20241004,113500,2243441528,604,604,605,604,535
|
|
20241004,113400,2243118288,605,605,605,604,1703
|
|
20241004,113300,2242089061,604,604,605,604,1513
|
|
20241004,113200,2241174872,605,604,605,604,29442
|
|
20241004,113100,2223391718,605,605,606,605,68
|
|
20241004,113000,2223350530,603,605,606,603,19427
|
|
20241004,112900,2211602402,605,606,606,605,163
|
|
20241004,112800,2211503704,606,605,607,605,91
|
|
20241004,112700,2211448633,607,607,607,607,30
|
|
20241004,112600,2211430423,607,604,607,604,826
|
|
20241004,112500,2210931124,607,602,607,602,6987
|
|
20241004,112400,2206715739,604,605,605,602,13079
|
|
20241004,112300,2198831245,605,607,608,604,38689
|
|
20241004,112200,2175382680,608,607,608,607,137
|
|
20241004,112100,2175299514,610,607,610,607,564
|
|
20241004,112000,2174956037,611,612,612,607,6172
|
|
20241004,111900,2171203038,612,612,612,609,132
|
|
20241004,111800,2171122575,609,611,611,608,6362
|
|
20241004,111700,2167246793,612,609,612,608,2586
|
|
20241004,111600,2165672160,612,611,612,609,79
|
|
20241004,111500,2165623897,610,612,612,608,1448
|
|
20241004,111400,2164742009,612,608,612,608,235
|
|
20241004,111300,2164598631,608,608,612,607,1124
|
|
20241004,111200,2163914998,607,608,608,607,4648
|
|
20241004,111100,2161090784,608,612,612,608,1773
|
|
20241004,111000,2160011025,613,613,613,613,100
|
|
20241004,110900,2159949725,613,610,613,610,342
|
|
20241004,110800,2159741096,613,610,613,610,54
|
|
20241004,110700,2159708144,613,613,613,613,0
|
|
20241004,110600,2159708144,613,613,613,613,832
|
|
20241004,110500,2159198128,613,610,613,609,2304
|
|
20241004,110400,2157791399,613,611,613,610,262
|
|
20241004,110300,2157631324,612,614,614,612,485
|
|
20241004,110200,2157333546,614,615,615,612,426
|
|
20241004,110100,2157072187,613,613,613,610,8401
|
|
20241004,110000,2151943777,613,616,616,612,1707
|
|
20241004,105900,2150897903,616,615,616,615,4829
|
|
20241004,105800,2147925243,615,612,615,610,20537
|
|
20241004,105700,2135356755,612,610,612,607,4490
|
|
20241004,105600,2132625222,610,610,610,610,1305
|
|
20241004,105500,2131829172,610,610,610,610,1106
|
|
20241004,105400,2131154512,610,610,610,609,5844
|
|
20241004,105300,2127590344,610,612,612,610,1333
|
|
20241004,105200,2126776010,612,612,612,611,2012
|
|
20241004,105100,2125546623,609,606,613,606,4184
|
|
20241004,105000,2123000965,608,605,608,605,12633
|
|
20241004,104900,2115339740,605,605,605,604,304
|
|
20241004,104800,2115155821,604,607,607,604,101
|
|
20241004,104700,2115094517,608,604,608,604,4096
|
|
20241004,104600,2112608220,604,607,607,604,3456
|
|
20241004,104500,2110519292,607,604,607,604,3937
|
|
20241004,104400,2108140252,604,605,605,604,429
|
|
20241004,104300,2107881107,607,605,607,604,2502
|
|
20241004,104200,2106368166,605,604,605,604,69
|
|
20241004,104100,2106326484,604,604,604,603,3066
|
|
20241004,104000,2104475048,604,606,606,604,1753
|
|
20241004,103900,2103413114,606,604,606,604,93
|
|
20241004,103800,2103356855,604,604,608,604,4001
|
|
20241004,103700,2100937133,604,605,605,603,7543
|
|
20241004,103600,2096374933,604,604,604,604,5670
|
|
20241004,103500,2092950253,602,602,602,602,2786
|
|
20241004,103400,2091273081,602,602,602,601,11556
|
|
20241004,103300,2084326610,603,601,603,600,7594
|
|
20241004,103200,2079764665,601,606,606,601,91167
|
|
20241004,103100,2024933596,606,606,606,603,3647
|
|
20241004,103000,2022728077,607,606,607,602,19486
|
|
20241004,102900,2010973220,606,608,608,606,1881
|
|
20241004,102800,2009833265,608,605,608,605,32
|
|
20241004,102700,2009813830,607,604,607,603,2159
|
|
20241004,102600,2008505453,604,604,607,604,3451
|
|
20241004,102500,2006420627,604,604,607,604,8148
|
|
20241004,102400,2001496218,605,606,607,604,5121
|
|
20241004,102300,1998398797,607,607,607,607,154
|
|
20241004,102200,1998305319,607,604,609,604,7081
|
|
20241004,102100,1994000423,608,609,609,604,10313
|
|
20241004,102000,1987759798,609,610,610,609,885
|
|
20241004,101900,1987220248,610,607,610,605,1530
|
|
20241004,101800,1986292022,607,610,610,607,5197
|
|
20241004,101700,1983137143,607,610,610,607,7014
|
|
20241004,101600,1978878665,610,615,615,608,11297
|
|
20241004,101500,1971988240,615,607,615,604,38214
|
|
20241004,101400,1948841522,605,606,609,604,21563
|
|
20241004,101300,1935790185,607,611,611,607,46413
|
|
20241004,101200,1907521632,611,611,615,611,1365
|
|
20241004,101100,1906687609,611,611,611,611,4404
|
|
20241004,101000,1903996765,611,612,612,611,1255
|
|
20241004,100900,1903228708,615,615,615,615,0
|
|
20241004,100800,1903228708,615,611,615,611,291
|
|
20241004,100700,1903050615,610,617,618,610,5828
|
|
20241004,100600,1899485652,617,610,620,610,16059
|
|
20241004,100500,1889593620,610,610,613,610,34430
|
|
20241004,100400,1868590601,610,614,614,610,22086
|
|
20241004,100300,1855066231,613,614,614,613,2217
|
|
20241004,100200,1853706211,614,614,615,613,2096
|
|
20241004,100100,1852421311,613,615,615,613,3433
|
|
20241004,100000,1850312254,617,616,617,615,9908
|
|
20241004,095900,1844214869,620,620,620,616,22708
|
|
20241004,095800,1830179967,620,620,620,617,3246
|
|
20241004,095700,1828171593,620,623,623,618,28137
|
|
20241004,095600,1810687807,623,618,626,618,11907
|
|
20241004,095500,1803286575,620,618,620,615,3067
|
|
20241004,095400,1801392614,618,616,619,616,13047
|
|
20241004,095300,1793324161,616,617,617,616,7000
|
|
20241004,095200,1789012159,616,611,617,610,15781
|
|
20241004,095100,1779335234,611,615,615,611,17049
|
|
20241004,095000,1768872255,614,614,614,614,3053
|
|
20241004,094900,1766997713,614,615,615,614,5552
|
|
20241004,094800,1763583374,617,618,622,617,4831
|
|
20241004,094700,1760596910,618,615,618,615,4750
|
|
20241004,094600,1757665352,614,627,627,614,21442
|
|
20241004,094500,1744426362,628,623,629,621,21524
|
|
20241004,094400,1730955305,629,634,634,629,6685
|
|
20241004,094300,1726727493,647,647,647,647,0
|
|
20241004,094200,1726727493,647,608,647,608,149216
|
|
20241004,094100,1634243700,607,603,608,601,51729
|
|
20241004,094000,1602938566,600,612,612,598,137840
|
|
20241004,093900,1519605772,612,614,616,608,61163
|
|
20241004,093800,1482238130,612,612,618,607,102753
|
|
20241004,093700,1419544583,612,615,616,611,27539
|
|
20241004,093600,1402658638,620,612,620,611,93941
|
|
20241004,093500,1344816160,612,628,632,612,180666
|
|
20241004,093400,1232672068,627,626,630,626,121221
|
|
20241004,093300,1156620637,627,632,640,627,96301
|
|
20241004,093200,1095943052,635,639,639,632,62016
|
|
20241004,093100,1056524471,639,643,643,639,8865
|
|
20241004,093000,1050859367,643,638,643,638,1190
|
|
20241004,092900,1050095799,641,642,642,640,143
|
|
20241004,092800,1050004136,638,643,643,638,2907
|
|
20241004,092700,1048137579,642,638,647,638,2769
|
|
20241004,092600,1046346230,637,642,642,637,3488
|
|
20241004,092500,1044116698,649,640,649,639,15179
|
|
20241004,092400,1034370319,642,644,645,633,13273
|
|
20241004,092300,1025870079,646,641,647,640,17513
|
|
20241004,092200,1014617867,645,647,654,642,101468
|
|
20241004,092100,948510952,651,644,652,641,42357
|
|
20241004,092000,921100918,644,636,644,636,16732
|
|
20241004,091900,910379916,632,629,636,629,16031
|
|
20241004,091800,900242629,629,629,630,629,11260
|
|
20241004,091700,893154793,629,630,635,629,23087
|
|
20241004,091600,878598028,632,627,632,627,10311
|
|
20241004,091500,872114509,627,633,633,626,77780
|
|
20241004,091400,823127835,634,638,638,634,31866
|
|
20241004,091300,802890577,637,635,640,634,46972
|
|
20241004,091200,772978726,635,640,640,631,34353
|
|
20241004,091100,751224253,634,640,640,634,36828
|
|
20241004,091000,727805081,643,646,646,639,26280
|
|
20241004,090900,710959604,642,631,647,631,41800
|
|
20241004,090800,684238914,630,642,642,630,92853
|
|
20241004,090700,625106446,642,642,651,642,49093
|
|
20241004,090600,593422797,642,664,665,642,96233
|
|
20241004,090500,530944005,664,654,666,654,139403
|
|
20241004,090400,438950771,654,645,654,643,43066
|
|
20241004,090300,411060741,645,636,646,634,61778
|
|
20241004,090200,371607295,635,628,638,628,83994
|
|
20241004,090100,318379055,627,611,655,604,291127
|
|
20241004,090000,135080127,606,640,640,604,214789
|