637 lines
28 KiB
CSV
637 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,193400,572673338,568,568,568,568,15737
|
|
20241008,193300,572673338,568,568,568,568,0
|
|
20241008,193200,572673338,568,568,568,568,0
|
|
20241008,193100,572673338,568,568,568,568,0
|
|
20241008,193000,572673338,568,568,568,568,0
|
|
20241008,192900,572673338,568,568,568,568,0
|
|
20241008,192800,572673338,568,568,568,568,0
|
|
20241008,192700,572673338,568,568,568,568,0
|
|
20241008,192600,572673338,568,568,568,568,0
|
|
20241008,192500,572673338,568,568,568,568,0
|
|
20241008,192400,572673338,568,568,568,568,0
|
|
20241008,192300,572673338,568,568,568,568,0
|
|
20241008,192200,572673338,568,568,568,568,0
|
|
20241008,192100,572673338,568,568,568,568,0
|
|
20241008,192000,572673338,568,568,568,568,0
|
|
20241008,191900,572673338,568,568,568,568,0
|
|
20241008,191800,572673338,568,568,568,568,0
|
|
20241008,191700,572673338,568,568,568,568,0
|
|
20241008,191600,572673338,568,568,568,568,0
|
|
20241008,191500,572673338,568,568,568,568,0
|
|
20241008,191400,572673338,568,568,568,568,0
|
|
20241008,191300,572673338,568,568,568,568,0
|
|
20241008,191200,572673338,568,568,568,568,0
|
|
20241008,191100,572673338,568,568,568,568,0
|
|
20241008,191000,572673338,568,568,568,568,0
|
|
20241008,190900,572673338,568,568,568,568,0
|
|
20241008,190800,572673338,568,568,568,568,0
|
|
20241008,190700,572673338,568,568,568,568,0
|
|
20241008,190600,572673338,568,568,568,568,0
|
|
20241008,190500,572673338,568,568,568,568,0
|
|
20241008,190400,572673338,568,568,568,568,15737
|
|
20241008,190300,572673338,568,568,568,568,0
|
|
20241008,190200,572673338,568,568,568,568,0
|
|
20241008,190100,572673338,568,568,568,568,0
|
|
20241008,190000,572673338,568,568,568,568,0
|
|
20241008,185900,572673338,568,568,568,568,0
|
|
20241008,185800,572673338,568,568,568,568,0
|
|
20241008,185700,572673338,568,568,568,568,0
|
|
20241008,185600,572673338,568,568,568,568,0
|
|
20241008,185500,572673338,568,568,568,568,0
|
|
20241008,185400,572673338,568,568,568,568,0
|
|
20241008,185300,572673338,568,568,568,568,0
|
|
20241008,185200,572673338,568,568,568,568,0
|
|
20241008,185100,572673338,568,568,568,568,0
|
|
20241008,185000,572673338,568,568,568,568,0
|
|
20241008,184900,572673338,568,568,568,568,0
|
|
20241008,184800,572673338,568,568,568,568,0
|
|
20241008,184700,572673338,568,568,568,568,0
|
|
20241008,184600,572673338,568,568,568,568,0
|
|
20241008,184500,572673338,568,568,568,568,0
|
|
20241008,184400,572673338,568,568,568,568,0
|
|
20241008,184300,572673338,568,568,568,568,0
|
|
20241008,184200,572673338,568,568,568,568,0
|
|
20241008,184100,572673338,568,568,568,568,0
|
|
20241008,184000,572673338,568,568,568,568,0
|
|
20241008,183900,572673338,568,568,568,568,0
|
|
20241008,183800,572673338,568,568,568,568,0
|
|
20241008,183700,572673338,568,568,568,568,0
|
|
20241008,183600,572673338,568,568,568,568,0
|
|
20241008,183500,572673338,568,568,568,568,0
|
|
20241008,183400,572673338,568,568,568,568,15737
|
|
20241008,183300,572673338,568,568,568,568,0
|
|
20241008,183200,572673338,568,568,568,568,0
|
|
20241008,183100,572673338,568,568,568,568,0
|
|
20241008,183000,572673338,568,568,568,568,0
|
|
20241008,182900,572673338,568,568,568,568,0
|
|
20241008,182800,572673338,568,568,568,568,0
|
|
20241008,182700,572673338,568,568,568,568,0
|
|
20241008,182600,572673338,568,568,568,568,0
|
|
20241008,182500,572673338,568,568,568,568,0
|
|
20241008,182400,572673338,568,568,568,568,0
|
|
20241008,182300,572673338,568,568,568,568,0
|
|
20241008,182200,572673338,568,568,568,568,0
|
|
20241008,182100,572673338,568,568,568,568,0
|
|
20241008,182000,572673338,568,568,568,568,0
|
|
20241008,181900,572673338,568,568,568,568,0
|
|
20241008,181800,572673338,568,568,568,568,0
|
|
20241008,181700,572673338,568,568,568,568,0
|
|
20241008,181600,572673338,568,568,568,568,0
|
|
20241008,181500,572673338,568,568,568,568,0
|
|
20241008,181400,572673338,568,568,568,568,0
|
|
20241008,181300,572673338,568,568,568,568,0
|
|
20241008,181200,572673338,568,568,568,568,0
|
|
20241008,181100,572673338,568,568,568,568,0
|
|
20241008,181000,572673338,568,568,568,568,0
|
|
20241008,180900,572673338,568,568,568,568,0
|
|
20241008,180800,572673338,568,568,568,568,0
|
|
20241008,180700,572673338,568,568,568,568,0
|
|
20241008,180600,572673338,568,568,568,568,0
|
|
20241008,180500,572673338,568,568,568,568,0
|
|
20241008,180400,572673338,568,568,568,568,15737
|
|
20241008,180300,572673338,568,568,568,568,0
|
|
20241008,180200,572673338,568,568,568,568,0
|
|
20241008,180100,572673338,568,568,568,568,0
|
|
20241008,180000,572673338,568,568,568,568,0
|
|
20241008,175900,572673338,568,568,568,568,0
|
|
20241008,175800,572673338,568,568,568,568,0
|
|
20241008,175700,572673338,568,568,568,568,0
|
|
20241008,175600,572673338,568,568,568,568,0
|
|
20241008,175500,572673338,568,568,568,568,0
|
|
20241008,175400,572673338,568,568,568,568,0
|
|
20241008,175300,572673338,568,568,568,568,0
|
|
20241008,175200,572673338,568,568,568,568,0
|
|
20241008,175100,572673338,568,568,568,568,0
|
|
20241008,175000,572673338,568,568,568,568,0
|
|
20241008,174900,572673338,568,568,568,568,0
|
|
20241008,174800,572673338,568,568,568,568,0
|
|
20241008,174700,572673338,568,568,568,568,0
|
|
20241008,174600,572673338,568,568,568,568,0
|
|
20241008,174500,572673338,568,568,568,568,0
|
|
20241008,174400,572673338,568,568,568,568,0
|
|
20241008,174300,572673338,568,568,568,568,0
|
|
20241008,174200,572673338,568,568,568,568,0
|
|
20241008,174100,572673338,568,568,568,568,0
|
|
20241008,174000,572673338,568,568,568,568,0
|
|
20241008,173900,572673338,568,568,568,568,0
|
|
20241008,173800,572673338,568,568,568,568,0
|
|
20241008,173700,572673338,568,568,568,568,0
|
|
20241008,173600,572673338,568,568,568,568,0
|
|
20241008,173500,572673338,568,568,568,568,0
|
|
20241008,173400,572673338,568,568,568,568,15737
|
|
20241008,173300,572673338,568,568,568,568,0
|
|
20241008,173200,572673338,568,568,568,568,0
|
|
20241008,173100,572673338,568,568,568,568,0
|
|
20241008,173000,572673338,568,568,568,568,0
|
|
20241008,172900,572673338,568,568,568,568,0
|
|
20241008,172800,572673338,568,568,568,568,0
|
|
20241008,172700,572673338,568,568,568,568,0
|
|
20241008,172600,572673338,568,568,568,568,0
|
|
20241008,172500,572673338,568,568,568,568,0
|
|
20241008,172400,572673338,568,568,568,568,0
|
|
20241008,172300,572673338,568,568,568,568,0
|
|
20241008,172200,572673338,568,568,568,568,0
|
|
20241008,172100,572673338,568,568,568,568,0
|
|
20241008,172000,572673338,568,568,568,568,0
|
|
20241008,171900,572673338,568,568,568,568,0
|
|
20241008,171800,572673338,568,568,568,568,0
|
|
20241008,171700,572673338,568,568,568,568,0
|
|
20241008,171600,572673338,568,568,568,568,0
|
|
20241008,171500,572673338,568,568,568,568,0
|
|
20241008,171400,572673338,568,568,568,568,0
|
|
20241008,171300,572673338,568,568,568,568,0
|
|
20241008,171200,572673338,568,568,568,568,0
|
|
20241008,171100,572673338,568,568,568,568,0
|
|
20241008,171000,572673338,568,568,568,568,0
|
|
20241008,170900,572673338,568,568,568,568,0
|
|
20241008,170800,572673338,568,568,568,568,0
|
|
20241008,170700,572673338,568,568,568,568,0
|
|
20241008,170600,572673338,568,568,568,568,0
|
|
20241008,170500,572673338,568,568,568,568,0
|
|
20241008,170400,572673338,568,568,568,568,15737
|
|
20241008,170300,572673338,568,568,568,568,0
|
|
20241008,170200,572673338,568,568,568,568,0
|
|
20241008,170100,572673338,568,568,568,568,0
|
|
20241008,170000,572673338,568,568,568,568,0
|
|
20241008,165900,572673338,568,568,568,568,0
|
|
20241008,165800,572673338,568,568,568,568,0
|
|
20241008,165700,572673338,568,568,568,568,0
|
|
20241008,165600,572673338,568,568,568,568,0
|
|
20241008,165500,572673338,568,568,568,568,0
|
|
20241008,165400,572673338,568,568,568,568,0
|
|
20241008,165300,572673338,568,568,568,568,0
|
|
20241008,165200,572673338,568,568,568,568,0
|
|
20241008,165100,572673338,568,568,568,568,0
|
|
20241008,165000,572673338,568,568,568,568,0
|
|
20241008,164900,572673338,568,568,568,568,0
|
|
20241008,164800,572673338,568,568,568,568,0
|
|
20241008,164700,572673338,568,568,568,568,0
|
|
20241008,164600,572673338,568,568,568,568,0
|
|
20241008,164500,572673338,568,568,568,568,0
|
|
20241008,164400,572673338,568,568,568,568,0
|
|
20241008,164300,572673338,568,568,568,568,0
|
|
20241008,164200,572673338,568,568,568,568,0
|
|
20241008,164100,572673338,568,568,568,568,0
|
|
20241008,164000,572673338,568,568,568,568,0
|
|
20241008,163900,572673338,568,568,568,568,0
|
|
20241008,163800,572673338,568,568,568,568,0
|
|
20241008,163700,572673338,568,568,568,568,0
|
|
20241008,163600,572673338,568,568,568,568,0
|
|
20241008,163500,572673338,568,568,568,568,0
|
|
20241008,163400,572673338,568,568,568,568,15737
|
|
20241008,163300,572673338,568,568,568,568,0
|
|
20241008,163200,572673338,568,568,568,568,0
|
|
20241008,163100,572673338,568,568,568,568,0
|
|
20241008,163000,572673338,568,568,568,568,0
|
|
20241008,162900,572673338,568,568,568,568,0
|
|
20241008,162800,572673338,568,568,568,568,0
|
|
20241008,162700,572673338,568,568,568,568,0
|
|
20241008,162600,572673338,568,568,568,568,0
|
|
20241008,162500,572673338,568,568,568,568,0
|
|
20241008,162400,572673338,568,568,568,568,0
|
|
20241008,162300,572673338,568,568,568,568,0
|
|
20241008,162200,572673338,568,568,568,568,0
|
|
20241008,162100,572673338,568,568,568,568,0
|
|
20241008,162000,572673338,568,568,568,568,0
|
|
20241008,161900,572673338,568,568,568,568,0
|
|
20241008,161800,572673338,568,568,568,568,0
|
|
20241008,161700,572673338,568,568,568,568,0
|
|
20241008,161600,572673338,568,568,568,568,0
|
|
20241008,161500,572673338,568,568,568,568,0
|
|
20241008,161400,572673338,568,568,568,568,0
|
|
20241008,161300,572673338,568,568,568,568,0
|
|
20241008,161200,572673338,568,568,568,568,0
|
|
20241008,161100,572673338,568,568,568,568,0
|
|
20241008,161000,572673338,568,568,568,568,0
|
|
20241008,160900,572673338,568,568,568,568,0
|
|
20241008,160800,572673338,568,568,568,568,0
|
|
20241008,160700,572673338,568,568,568,568,0
|
|
20241008,160600,572673338,568,568,568,568,0
|
|
20241008,160500,572673338,568,568,568,568,0
|
|
20241008,160400,572673338,568,568,568,568,15737
|
|
20241008,160300,572673338,568,568,568,568,0
|
|
20241008,160200,572673338,568,568,568,568,0
|
|
20241008,160100,572673338,568,568,568,568,0
|
|
20241008,160000,572673338,568,568,568,568,0
|
|
20241008,155900,572673338,568,568,568,568,0
|
|
20241008,155800,572673338,568,568,568,568,0
|
|
20241008,155700,572673338,568,568,568,568,0
|
|
20241008,155600,572673338,568,568,568,568,0
|
|
20241008,155500,572673338,568,568,568,568,0
|
|
20241008,155400,572673338,568,568,568,568,0
|
|
20241008,155300,572673338,568,568,568,568,0
|
|
20241008,155200,572673338,568,568,568,568,0
|
|
20241008,155100,572673338,568,568,568,568,0
|
|
20241008,155000,572673338,568,568,568,568,0
|
|
20241008,154900,572673338,568,568,568,568,0
|
|
20241008,154800,572673338,568,568,568,568,0
|
|
20241008,154700,572673338,568,568,568,568,0
|
|
20241008,154600,572673338,568,568,568,568,0
|
|
20241008,154500,572673338,568,568,568,568,0
|
|
20241008,154400,572673338,568,568,568,568,0
|
|
20241008,154300,572673338,568,568,568,568,0
|
|
20241008,154200,572673338,568,568,568,568,0
|
|
20241008,154100,572673338,568,568,568,568,0
|
|
20241008,154000,572673338,568,568,568,568,0
|
|
20241008,153900,572673338,568,568,568,568,0
|
|
20241008,153800,572673338,568,568,568,568,0
|
|
20241008,153700,572673338,568,568,568,568,0
|
|
20241008,153600,572673338,568,568,568,568,0
|
|
20241008,153500,572673338,568,568,568,568,0
|
|
20241008,153400,572673338,568,568,568,568,15737
|
|
20241008,153300,572673338,568,568,568,568,0
|
|
20241008,153200,572673338,568,568,568,568,0
|
|
20241008,153100,572673338,568,568,568,568,0
|
|
20241008,153000,572673338,568,568,568,568,15737
|
|
20241008,152900,563734722,568,568,568,568,0
|
|
20241008,152800,563734722,568,568,568,568,0
|
|
20241008,152700,563734722,568,568,568,568,0
|
|
20241008,152600,563734722,568,568,568,568,0
|
|
20241008,152500,563734722,568,568,568,568,0
|
|
20241008,152400,563734722,568,568,568,568,0
|
|
20241008,152300,563734722,568,568,568,568,0
|
|
20241008,152200,563734722,568,568,568,568,0
|
|
20241008,152100,563734722,568,568,568,568,0
|
|
20241008,152000,563734722,568,568,568,568,0
|
|
20241008,151900,563734722,568,566,568,566,148
|
|
20241008,151800,563650817,568,566,568,566,4363
|
|
20241008,151700,561181357,566,566,566,566,8078
|
|
20241008,151600,556609209,569,566,569,566,7778
|
|
20241008,151500,552203855,569,566,569,566,5
|
|
20241008,151400,552201019,565,566,566,565,4000
|
|
20241008,151300,549940818,566,568,568,566,21701
|
|
20241008,151200,537626461,568,568,568,568,1465
|
|
20241008,151100,536794341,569,569,569,569,1807
|
|
20241008,151000,535766158,569,568,569,567,4081
|
|
20241008,150900,533448715,568,568,568,568,132
|
|
20241008,150800,533373739,568,569,569,568,9111
|
|
20241008,150700,528192580,569,567,569,567,1568
|
|
20241008,150600,527302468,569,569,569,569,560
|
|
20241008,150500,526983828,570,570,570,570,2000
|
|
20241008,150400,525843828,567,567,567,567,3511
|
|
20241008,150300,523853091,571,571,571,571,0
|
|
20241008,150200,523853091,571,573,573,566,25503
|
|
20241008,150100,509380703,571,573,573,571,177
|
|
20241008,150000,509279629,572,572,572,572,1
|
|
20241008,145900,509279057,573,571,573,571,2
|
|
20241008,145800,509277913,573,573,573,570,504
|
|
20241008,145700,508990624,574,573,574,573,3
|
|
20241008,145600,508988904,574,574,574,574,0
|
|
20241008,145500,508988904,574,574,574,574,0
|
|
20241008,145400,508988904,574,574,574,574,1
|
|
20241008,145300,508988330,574,574,574,574,23
|
|
20241008,145200,508975128,574,573,574,573,5669
|
|
20241008,145100,505726790,573,572,573,572,2
|
|
20241008,145000,505725645,573,573,573,573,1
|
|
20241008,144900,505725072,570,572,572,570,25665
|
|
20241008,144800,491090989,573,573,573,573,0
|
|
20241008,144700,491090989,573,573,573,573,0
|
|
20241008,144600,491090989,573,573,573,573,0
|
|
20241008,144500,491090989,573,573,573,573,0
|
|
20241008,144400,491090989,573,573,573,573,0
|
|
20241008,144300,491090989,573,573,573,573,25
|
|
20241008,144200,491076664,573,573,573,573,0
|
|
20241008,144100,491076664,573,573,573,573,20
|
|
20241008,144000,491065204,573,573,573,573,0
|
|
20241008,143900,491065204,573,571,573,571,60
|
|
20241008,143800,491030942,571,571,571,571,1500
|
|
20241008,143700,490174442,573,573,573,573,0
|
|
20241008,143600,490174442,573,573,573,573,0
|
|
20241008,143500,490174442,573,573,573,573,70
|
|
20241008,143400,490134332,573,573,573,573,0
|
|
20241008,143300,490134332,573,573,573,573,1
|
|
20241008,143200,490133759,571,573,573,571,8978
|
|
20241008,143100,485005159,572,572,572,572,55
|
|
20241008,143000,484973699,572,572,572,572,2
|
|
20241008,142900,484972555,573,573,573,573,0
|
|
20241008,142800,484972555,573,573,573,572,6
|
|
20241008,142700,484969121,573,573,573,573,0
|
|
20241008,142600,484969121,573,573,573,573,0
|
|
20241008,142500,484969121,573,572,573,572,716
|
|
20241008,142400,484559568,572,573,573,572,950
|
|
20241008,142300,484016167,573,573,573,573,451
|
|
20241008,142200,483757744,573,573,573,573,151
|
|
20241008,142100,483671221,575,575,575,575,3
|
|
20241008,142000,483669496,575,575,575,575,0
|
|
20241008,141900,483669496,575,575,575,575,0
|
|
20241008,141800,483669496,575,575,575,575,1
|
|
20241008,141700,483668921,576,576,576,576,0
|
|
20241008,141600,483668921,576,576,576,576,0
|
|
20241008,141500,483668921,576,576,576,576,1
|
|
20241008,141400,483668345,576,576,576,576,1
|
|
20241008,141300,483667769,576,576,576,576,3
|
|
20241008,141200,483666041,572,572,572,572,528
|
|
20241008,141100,483364025,576,576,576,576,0
|
|
20241008,141000,483364025,576,576,576,576,1
|
|
20241008,140900,483363449,576,572,576,572,1006
|
|
20241008,140800,482787993,572,572,572,572,0
|
|
20241008,140700,482787993,572,572,572,572,50
|
|
20241008,140600,482759393,572,572,572,572,6664
|
|
20241008,140500,478947585,573,573,573,573,702
|
|
20241008,140400,478545339,574,573,574,573,82
|
|
20241008,140300,478498352,574,574,574,574,0
|
|
20241008,140200,478498352,574,573,574,573,665
|
|
20241008,140100,478117249,574,574,574,574,7
|
|
20241008,140000,478113231,574,575,575,574,3686
|
|
20241008,135900,475997432,577,577,577,577,52
|
|
20241008,135800,475967428,577,577,577,577,60
|
|
20241008,135700,475932808,576,576,576,576,62
|
|
20241008,135600,475897096,578,578,578,578,130
|
|
20241008,135500,475821956,578,578,578,578,0
|
|
20241008,135400,475821956,578,578,578,578,0
|
|
20241008,135300,475821956,578,578,578,578,0
|
|
20241008,135200,475821956,578,578,578,578,1
|
|
20241008,135100,475821378,575,575,575,575,691
|
|
20241008,135000,475424053,574,574,574,574,170
|
|
20241008,134900,475326473,574,575,575,574,3824
|
|
20241008,134800,473131484,575,575,575,575,1
|
|
20241008,134700,473130909,575,575,575,575,0
|
|
20241008,134600,473130909,575,574,575,574,620
|
|
20241008,134500,472775009,574,574,574,574,3678
|
|
20241008,134400,470663837,575,575,575,575,1
|
|
20241008,134300,470663262,575,575,575,575,0
|
|
20241008,134200,470663262,575,575,575,575,0
|
|
20241008,134100,470663262,575,575,575,575,0
|
|
20241008,134000,470663262,575,573,575,573,908
|
|
20241008,133900,470142886,572,572,573,572,6755
|
|
20241008,133800,466279025,572,573,573,572,3284
|
|
20241008,133700,464397707,574,574,574,573,4
|
|
20241008,133600,464395412,575,575,575,575,0
|
|
20241008,133500,464395412,575,573,575,573,101
|
|
20241008,133400,464337537,575,574,575,573,106
|
|
20241008,133300,464276792,573,575,575,573,2031
|
|
20241008,133200,463113026,575,576,576,575,1265
|
|
20241008,133100,462385650,573,575,575,573,10000
|
|
20241008,133000,456648990,576,576,576,576,1
|
|
20241008,132900,456648414,577,577,577,577,1
|
|
20241008,132800,456647837,574,577,577,574,91
|
|
20241008,132700,456595599,574,575,575,574,586
|
|
20241008,132600,456258841,577,577,577,577,1
|
|
20241008,132500,456258264,575,575,575,575,1685
|
|
20241008,132400,455289389,578,578,578,578,0
|
|
20241008,132300,455289389,578,578,578,578,0
|
|
20241008,132200,455289389,578,578,578,578,1
|
|
20241008,132100,455288811,575,578,578,575,1986
|
|
20241008,132000,454146771,578,578,578,578,0
|
|
20241008,131900,454146771,578,578,578,578,5
|
|
20241008,131800,454143881,579,576,579,576,1211
|
|
20241008,131700,453443162,576,576,576,576,0
|
|
20241008,131600,453443162,576,576,576,576,3223
|
|
20241008,131500,451586714,576,576,576,576,970
|
|
20241008,131400,451027994,576,576,576,576,369
|
|
20241008,131300,450815450,576,576,576,576,0
|
|
20241008,131200,450815450,576,576,576,576,0
|
|
20241008,131100,450815450,576,576,576,576,100
|
|
20241008,131000,450757850,576,576,576,576,10
|
|
20241008,130900,450752090,576,576,576,576,0
|
|
20241008,130800,450752090,576,576,576,576,1
|
|
20241008,130700,450751514,574,574,574,574,0
|
|
20241008,130600,450751514,574,574,574,574,1404
|
|
20241008,130500,449945618,576,574,576,574,2
|
|
20241008,130400,449944468,576,576,576,576,1
|
|
20241008,130300,449943892,576,576,576,576,18
|
|
20241008,130200,449933524,576,576,576,576,0
|
|
20241008,130100,449933524,576,574,576,574,320
|
|
20241008,130000,449749489,574,574,574,574,903
|
|
20241008,125900,449231167,574,574,574,574,0
|
|
20241008,125800,449231167,574,574,574,574,0
|
|
20241008,125700,449231167,574,574,574,574,1
|
|
20241008,125600,449230593,575,575,575,575,0
|
|
20241008,125500,449230593,575,575,575,575,1
|
|
20241008,125400,449230018,572,575,575,572,536
|
|
20241008,125300,448923423,575,575,575,575,0
|
|
20241008,125200,448923423,575,575,575,575,0
|
|
20241008,125100,448923423,575,575,575,575,2
|
|
20241008,125000,448922273,572,572,572,572,0
|
|
20241008,124900,448922273,572,573,573,572,3446
|
|
20241008,124800,446951119,576,576,576,576,0
|
|
20241008,124700,446951119,576,576,576,576,0
|
|
20241008,124600,446951119,576,576,576,576,1
|
|
20241008,124500,446950543,573,573,573,573,0
|
|
20241008,124400,446950543,573,573,573,573,1500
|
|
20241008,124300,446091043,574,574,574,574,1500
|
|
20241008,124200,445230043,573,573,573,573,0
|
|
20241008,124100,445230043,573,574,574,573,173
|
|
20241008,124000,445130771,577,577,577,577,2
|
|
20241008,123900,445129617,577,577,577,577,8
|
|
20241008,123800,445125001,575,577,577,575,5063
|
|
20241008,123700,442209712,578,577,578,577,61
|
|
20241008,123600,442174455,578,578,578,578,0
|
|
20241008,123500,442174455,578,580,580,578,112
|
|
20241008,123400,442109599,581,580,581,580,5039
|
|
20241008,123300,439182892,580,578,580,578,11256
|
|
20241008,123200,432660224,578,574,578,574,11791
|
|
20241008,123100,425875638,575,575,575,575,1292
|
|
20241008,123000,425132738,576,576,576,576,14
|
|
20241008,122900,425124674,575,574,575,574,3458
|
|
20241008,122800,423136982,575,575,575,575,2040
|
|
20241008,122700,421963982,575,571,575,571,12340
|
|
20241008,122600,414899174,570,566,570,566,2950
|
|
20241008,122500,413221477,567,567,567,567,0
|
|
20241008,122400,413221477,567,567,567,567,0
|
|
20241008,122300,413221477,567,567,567,567,19353
|
|
20241008,122200,402248326,567,567,567,567,0
|
|
20241008,122100,402248326,567,567,567,567,6116
|
|
20241008,122000,398780554,567,568,568,567,5
|
|
20241008,121900,398777715,569,569,569,569,0
|
|
20241008,121800,398777715,569,569,569,569,80
|
|
20241008,121700,398732195,568,568,568,567,8489
|
|
20241008,121600,393916551,568,568,568,568,0
|
|
20241008,121500,393916551,568,569,569,568,14577
|
|
20241008,121400,385636328,573,573,573,573,0
|
|
20241008,121300,385636328,573,573,573,573,2
|
|
20241008,121200,385635182,573,573,573,573,1
|
|
20241008,121100,385634609,569,569,569,569,7595
|
|
20241008,121000,381313054,569,569,569,569,65
|
|
20241008,120900,381276069,573,573,573,573,0
|
|
20241008,120800,381276069,573,573,573,573,683
|
|
20241008,120700,380884710,569,569,569,569,1
|
|
20241008,120600,380884141,569,573,573,569,251
|
|
20241008,120500,380741318,569,569,569,569,0
|
|
20241008,120400,380741318,569,569,569,569,10517
|
|
20241008,120300,374757145,573,573,573,573,0
|
|
20241008,120200,374757145,573,573,573,573,0
|
|
20241008,120100,374757145,573,573,573,573,0
|
|
20241008,120000,374757145,573,573,573,573,1
|
|
20241008,115900,374756572,569,569,569,569,0
|
|
20241008,115800,374756572,569,569,569,569,1
|
|
20241008,115700,374756003,571,571,571,571,12
|
|
20241008,115600,374749151,571,570,573,570,361
|
|
20241008,115500,374543186,573,573,573,573,1
|
|
20241008,115400,374542613,570,571,573,570,6115
|
|
20241008,115300,371051191,572,574,574,572,10951
|
|
20241008,115200,364766193,577,577,577,577,1
|
|
20241008,115100,364765616,577,574,577,574,2960
|
|
20241008,115000,363064570,574,574,574,574,0
|
|
20241008,114900,363064570,574,574,574,574,50
|
|
20241008,114800,363035870,571,571,571,571,1
|
|
20241008,114700,363035299,574,574,574,574,0
|
|
20241008,114600,363035299,574,573,574,570,3188
|
|
20241008,114500,361207573,570,570,570,570,2496
|
|
20241008,114400,359784853,570,570,570,570,0
|
|
20241008,114300,359784853,570,570,570,570,497
|
|
20241008,114200,359501563,570,570,570,570,0
|
|
20241008,114100,359501563,570,570,570,570,0
|
|
20241008,114000,359501563,570,570,570,570,993
|
|
20241008,113900,358935553,570,570,570,570,0
|
|
20241008,113800,358935553,570,573,573,570,301
|
|
20241008,113700,358763680,573,573,573,573,200
|
|
20241008,113600,358649080,573,573,573,573,1
|
|
20241008,113500,358648507,573,573,573,573,0
|
|
20241008,113400,358648507,573,573,573,573,1234
|
|
20241008,113300,357941425,574,574,574,574,0
|
|
20241008,113200,357941425,574,574,574,574,33
|
|
20241008,113100,357922483,574,570,574,570,4072
|
|
20241008,113000,355587291,570,570,570,570,1
|
|
20241008,112900,355586721,570,571,571,570,11854
|
|
20241008,112800,348826731,576,576,576,576,0
|
|
20241008,112700,348826731,576,576,576,576,1
|
|
20241008,112600,348826155,573,570,573,570,2272
|
|
20241008,112500,347525053,573,573,573,573,0
|
|
20241008,112400,347525053,573,573,573,573,80
|
|
20241008,112300,347479213,571,571,571,571,0
|
|
20241008,112200,347479213,571,571,571,571,1000
|
|
20241008,112100,346908213,571,572,572,571,13000
|
|
20241008,112000,339485058,576,576,576,576,1
|
|
20241008,111900,339484482,572,572,572,572,1
|
|
20241008,111800,339483910,577,577,577,577,6105
|
|
20241008,111700,335961325,577,577,577,577,2
|
|
20241008,111600,335960171,578,575,578,574,5130
|
|
20241008,111500,333011467,578,577,578,577,5974
|
|
20241008,111400,329563966,577,577,577,577,2
|
|
20241008,111300,329562812,574,578,578,574,60
|
|
20241008,111200,329528364,574,574,574,570,2686
|
|
20241008,111100,327988736,574,578,578,572,55
|
|
20241008,111000,327957154,574,571,574,570,13640
|
|
20241008,110900,320154525,573,573,573,570,3006
|
|
20241008,110800,318440565,574,574,574,574,5
|
|
20241008,110700,318437695,574,573,574,573,2215
|
|
20241008,110600,317167196,570,570,570,570,3
|
|
20241008,110500,317165486,570,570,570,570,11703
|
|
20241008,110400,310494776,570,571,571,570,694
|
|
20241008,110300,310098766,574,574,574,574,1
|
|
20241008,110200,310098192,574,574,574,574,3
|
|
20241008,110100,310096470,573,570,573,570,3579
|
|
20241008,110000,308048943,570,570,570,570,518
|
|
20241008,105900,307753683,570,570,570,570,910
|
|
20241008,105800,307234983,566,566,566,566,0
|
|
20241008,105700,307234983,566,566,566,566,1311
|
|
20241008,105600,306492957,566,566,566,566,0
|
|
20241008,105500,306492957,566,566,566,566,0
|
|
20241008,105400,306492957,566,566,566,566,167
|
|
20241008,105300,306398435,566,566,566,566,356
|
|
20241008,105200,306196939,566,568,568,566,1019
|
|
20241008,105100,305619273,567,567,567,567,0
|
|
20241008,105000,305619273,567,567,567,567,871
|
|
20241008,104900,305125416,565,568,568,565,24582
|
|
20241008,104800,291196937,571,571,571,571,256
|
|
20241008,104700,291050761,573,573,573,573,6
|
|
20241008,104600,291047323,573,573,573,573,0
|
|
20241008,104500,291047323,573,573,573,573,1
|
|
20241008,104400,291046750,570,569,570,568,2831
|
|
20241008,104300,289437497,570,571,571,570,683
|
|
20241008,104200,289048185,571,570,571,570,154
|
|
20241008,104100,288960404,571,572,573,571,1769
|
|
20241008,104000,287950186,573,573,573,573,0
|
|
20241008,103900,287950186,573,573,573,573,1133
|
|
20241008,103800,287300977,573,571,573,571,7323
|
|
20241008,103700,283110425,571,571,571,571,130
|
|
20241008,103600,283036195,571,571,571,571,3
|
|
20241008,103500,283034482,571,571,571,571,51
|
|
20241008,103400,283005361,571,570,571,570,440
|
|
20241008,103300,282754501,570,570,570,568,6533
|
|
20241008,103200,279030697,570,570,570,570,100
|
|
20241008,103100,278973697,570,568,570,568,2
|
|
20241008,103000,278972559,570,570,570,570,0
|
|
20241008,102900,278972559,570,570,570,570,104
|
|
20241008,102800,278913279,568,568,568,568,312
|
|
20241008,102700,278736063,568,568,568,568,7689
|
|
20241008,102600,274368711,568,568,568,568,2372
|
|
20241008,102500,273021415,568,568,568,568,0
|
|
20241008,102400,273021415,568,568,568,568,3
|
|
20241008,102300,273019711,568,568,568,568,100
|
|
20241008,102200,272962911,568,568,568,568,10
|
|
20241008,102100,272957231,568,568,568,568,902
|
|
20241008,102000,272444895,570,570,570,570,1149
|
|
20241008,101900,271789965,570,570,570,568,786
|
|
20241008,101800,271341947,570,570,570,570,1
|
|
20241008,101700,271341377,568,570,570,567,6431
|
|
20241008,101600,267691394,571,572,572,570,2301
|
|
20241008,101500,266375524,572,570,572,570,2410
|
|
20241008,101400,265001584,568,569,569,568,227
|
|
20241008,101300,264872638,568,570,570,568,8159
|
|
20241008,101200,260237567,572,572,572,572,1079
|
|
20241008,101100,259620379,572,569,572,569,1262
|
|
20241008,101000,258902298,572,572,572,572,200
|
|
20241008,100900,258787898,572,572,572,572,3645
|
|
20241008,100800,256702958,572,568,573,568,725
|
|
20241008,100700,256288582,568,569,570,568,1258
|
|
20241008,100600,255572831,569,570,573,569,1392
|
|
20241008,100500,254780541,570,570,570,570,333
|
|
20241008,100400,254590731,570,570,570,570,70
|
|
20241008,100300,254550831,574,574,574,574,1
|
|
20241008,100200,254550257,570,574,574,570,16416
|
|
20241008,100100,245187802,572,572,572,572,1318
|
|
20241008,100000,244433906,574,572,574,572,20
|
|
20241008,095900,244422464,572,571,572,571,243
|
|
20241008,095800,244283519,572,574,574,572,1410
|
|
20241008,095700,243476995,572,576,576,572,476
|
|
20241008,095600,243204275,572,574,575,572,501
|
|
20241008,095500,242916297,575,572,575,572,2
|
|
20241008,095400,242915150,575,575,575,575,200
|
|
20241008,095300,242800150,575,576,576,575,23
|
|
20241008,095200,242786924,576,573,576,572,642
|
|
20241008,095100,242418405,578,578,578,578,6192
|
|
20241008,095000,238839429,578,578,578,578,61
|
|
20241008,094900,238804171,573,579,579,573,2672
|
|
20241008,094800,237270869,582,574,582,574,40234
|
|
20241008,094700,213988167,573,579,579,573,8426
|
|
20241008,094600,209131749,578,579,579,578,2600
|
|
20241008,094500,207628349,579,578,579,578,510
|
|
20241008,094400,207333559,578,578,578,578,2020
|
|
20241008,094300,206165999,576,574,576,574,14151
|
|
20241008,094200,198021174,573,570,573,570,1668
|
|
20241008,094100,197066704,571,572,572,571,8146
|
|
20241008,094000,192415308,572,571,572,571,1976
|
|
20241008,093900,191285418,572,571,572,571,4330
|
|
20241008,093800,188812980,570,571,571,570,11863
|
|
20241008,093700,182048277,571,573,574,571,2430
|
|
20241008,093600,180657068,573,575,575,572,1788
|
|
20241008,093500,179632966,576,574,576,574,7849
|
|
20241008,093400,175117824,575,576,576,575,229
|
|
20241008,093300,174985970,572,573,573,572,409
|
|
20241008,093200,174752021,571,574,574,571,9641
|
|
20241008,093100,169233528,574,574,579,574,5019
|
|
20241008,093000,166352561,574,576,579,574,10043
|
|
20241008,092900,160557303,579,576,579,576,1601
|
|
20241008,092800,159635124,579,579,579,576,5103
|
|
20241008,092700,156695487,574,578,581,573,11771
|
|
20241008,092600,149936565,582,583,583,578,362
|
|
20241008,092500,149726271,580,579,580,575,5313
|
|
20241008,092400,146656197,580,585,585,580,11295
|
|
20241008,092300,140085191,589,588,589,585,7011
|
|
20241008,092200,135977325,591,590,591,590,1052
|
|
20241008,092100,135356611,590,590,590,590,2020
|
|
20241008,092000,134164811,590,588,590,587,2317
|
|
20241008,091900,132804149,588,591,591,588,4153
|
|
20241008,091800,130354294,591,586,591,586,4933
|
|
20241008,091700,127444139,590,588,590,585,12353
|
|
20241008,091600,120211778,589,585,589,585,653
|
|
20241008,091500,119827165,586,590,591,586,17756
|
|
20241008,091400,109379958,594,593,594,588,720
|
|
20241008,091300,108953583,593,588,593,588,10942
|
|
20241008,091200,102507717,588,586,588,586,5556
|
|
20241008,091100,99250755,586,580,586,580,3037
|
|
20241008,091000,97483821,580,573,580,573,23859
|
|
20241008,090900,83697848,573,573,573,573,2
|
|
20241008,090800,83696702,578,578,580,578,2394
|
|
20241008,090700,82311856,578,576,578,576,12732
|
|
20241008,090600,74963414,576,578,578,576,42
|
|
20241008,090500,74939158,579,568,580,568,6906
|
|
20241008,090400,70968320,567,568,571,567,8340
|
|
20241008,090300,66235892,568,568,573,567,11406
|
|
20241008,090200,59755843,574,574,574,574,0
|
|
20241008,090100,59755843,574,571,579,562,79271
|
|
20241008,090000,14620454,571,575,575,570,25358
|