630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,192700,1837276804,562,562,562,562,24718
|
|
20241010,192600,1837276804,562,562,562,562,0
|
|
20241010,192500,1837276804,562,562,562,562,0
|
|
20241010,192400,1837276804,562,562,562,562,0
|
|
20241010,192300,1837276804,562,562,562,562,0
|
|
20241010,192200,1837276804,562,562,562,562,0
|
|
20241010,192100,1837276804,562,562,562,562,0
|
|
20241010,192000,1837276804,562,562,562,562,0
|
|
20241010,191900,1837276804,562,562,562,562,0
|
|
20241010,191800,1837276804,562,562,562,562,0
|
|
20241010,191700,1837276804,562,562,562,562,0
|
|
20241010,191600,1837276804,562,562,562,562,0
|
|
20241010,191500,1837276804,562,562,562,562,0
|
|
20241010,191400,1837276804,562,562,562,562,0
|
|
20241010,191300,1837276804,562,562,562,562,0
|
|
20241010,191200,1837276804,562,562,562,562,0
|
|
20241010,191100,1837276804,562,562,562,562,0
|
|
20241010,191000,1837276804,562,562,562,562,0
|
|
20241010,190900,1837276804,562,562,562,562,0
|
|
20241010,190800,1837276804,562,562,562,562,0
|
|
20241010,190700,1837276804,562,562,562,562,0
|
|
20241010,190600,1837276804,562,562,562,562,0
|
|
20241010,190500,1837276804,562,562,562,562,0
|
|
20241010,190400,1837276804,562,562,562,562,0
|
|
20241010,190300,1837276804,562,562,562,562,0
|
|
20241010,190200,1837276804,562,562,562,562,0
|
|
20241010,190100,1837276804,562,562,562,562,0
|
|
20241010,190000,1837276804,562,562,562,562,0
|
|
20241010,185900,1837276804,562,562,562,562,0
|
|
20241010,185800,1837276804,562,562,562,562,0
|
|
20241010,185700,1837276804,562,562,562,562,24718
|
|
20241010,185600,1837276804,562,562,562,562,0
|
|
20241010,185500,1837276804,562,562,562,562,0
|
|
20241010,185400,1837276804,562,562,562,562,0
|
|
20241010,185300,1837276804,562,562,562,562,0
|
|
20241010,185200,1837276804,562,562,562,562,0
|
|
20241010,185100,1837276804,562,562,562,562,0
|
|
20241010,185000,1837276804,562,562,562,562,0
|
|
20241010,184900,1837276804,562,562,562,562,0
|
|
20241010,184800,1837276804,562,562,562,562,0
|
|
20241010,184700,1837276804,562,562,562,562,0
|
|
20241010,184600,1837276804,562,562,562,562,0
|
|
20241010,184500,1837276804,562,562,562,562,0
|
|
20241010,184400,1837276804,562,562,562,562,0
|
|
20241010,184300,1837276804,562,562,562,562,0
|
|
20241010,184200,1837276804,562,562,562,562,0
|
|
20241010,184100,1837276804,562,562,562,562,0
|
|
20241010,184000,1837276804,562,562,562,562,0
|
|
20241010,183900,1837276804,562,562,562,562,0
|
|
20241010,183800,1837276804,562,562,562,562,0
|
|
20241010,183700,1837276804,562,562,562,562,0
|
|
20241010,183600,1837276804,562,562,562,562,0
|
|
20241010,183500,1837276804,562,562,562,562,0
|
|
20241010,183400,1837276804,562,562,562,562,0
|
|
20241010,183300,1837276804,562,562,562,562,0
|
|
20241010,183200,1837276804,562,562,562,562,0
|
|
20241010,183100,1837276804,562,562,562,562,0
|
|
20241010,183000,1837276804,562,562,562,562,0
|
|
20241010,182900,1837276804,562,562,562,562,0
|
|
20241010,182800,1837276804,562,562,562,562,0
|
|
20241010,182700,1837276804,562,562,562,562,24718
|
|
20241010,182600,1837276804,562,562,562,562,0
|
|
20241010,182500,1837276804,562,562,562,562,0
|
|
20241010,182400,1837276804,562,562,562,562,0
|
|
20241010,182300,1837276804,562,562,562,562,0
|
|
20241010,182200,1837276804,562,562,562,562,0
|
|
20241010,182100,1837276804,562,562,562,562,0
|
|
20241010,182000,1837276804,562,562,562,562,0
|
|
20241010,181900,1837276804,562,562,562,562,0
|
|
20241010,181800,1837276804,562,562,562,562,0
|
|
20241010,181700,1837276804,562,562,562,562,0
|
|
20241010,181600,1837276804,562,562,562,562,0
|
|
20241010,181500,1837276804,562,562,562,562,0
|
|
20241010,181400,1837276804,562,562,562,562,0
|
|
20241010,181300,1837276804,562,562,562,562,0
|
|
20241010,181200,1837276804,562,562,562,562,0
|
|
20241010,181100,1837276804,562,562,562,562,0
|
|
20241010,181000,1837276804,562,562,562,562,0
|
|
20241010,180900,1837276804,562,562,562,562,0
|
|
20241010,180800,1837276804,562,562,562,562,0
|
|
20241010,180700,1837276804,562,562,562,562,0
|
|
20241010,180600,1837276804,562,562,562,562,0
|
|
20241010,180500,1837276804,562,562,562,562,0
|
|
20241010,180400,1837276804,562,562,562,562,0
|
|
20241010,180300,1837276804,562,562,562,562,0
|
|
20241010,180200,1837276804,562,562,562,562,0
|
|
20241010,180100,1837276804,562,562,562,562,0
|
|
20241010,180000,1837276804,562,562,562,562,0
|
|
20241010,175900,1837276804,562,562,562,562,0
|
|
20241010,175800,1837276804,562,562,562,562,0
|
|
20241010,175700,1837276804,562,562,562,562,24718
|
|
20241010,175600,1837276804,562,562,562,562,0
|
|
20241010,175500,1837276804,562,562,562,562,0
|
|
20241010,175400,1837276804,562,562,562,562,0
|
|
20241010,175300,1837276804,562,562,562,562,0
|
|
20241010,175200,1837276804,562,562,562,562,0
|
|
20241010,175100,1837276804,562,562,562,562,0
|
|
20241010,175000,1837276804,562,562,562,562,0
|
|
20241010,174900,1837276804,562,562,562,562,0
|
|
20241010,174800,1837276804,562,562,562,562,0
|
|
20241010,174700,1837276804,562,562,562,562,0
|
|
20241010,174600,1837276804,562,562,562,562,0
|
|
20241010,174500,1837276804,562,562,562,562,0
|
|
20241010,174400,1837276804,562,562,562,562,0
|
|
20241010,174300,1837276804,562,562,562,562,0
|
|
20241010,174200,1837276804,562,562,562,562,0
|
|
20241010,174100,1837276804,562,562,562,562,0
|
|
20241010,174000,1837276804,562,562,562,562,0
|
|
20241010,173900,1837276804,562,562,562,562,0
|
|
20241010,173800,1837276804,562,562,562,562,0
|
|
20241010,173700,1837276804,562,562,562,562,0
|
|
20241010,173600,1837276804,562,562,562,562,0
|
|
20241010,173500,1837276804,562,562,562,562,0
|
|
20241010,173400,1837276804,562,562,562,562,0
|
|
20241010,173300,1837276804,562,562,562,562,0
|
|
20241010,173200,1837276804,562,562,562,562,0
|
|
20241010,173100,1837276804,562,562,562,562,0
|
|
20241010,173000,1837276804,562,562,562,562,0
|
|
20241010,172900,1837276804,562,562,562,562,0
|
|
20241010,172800,1837276804,562,562,562,562,0
|
|
20241010,172700,1837276804,562,562,562,562,24718
|
|
20241010,172600,1837276804,562,562,562,562,0
|
|
20241010,172500,1837276804,562,562,562,562,0
|
|
20241010,172400,1837276804,562,562,562,562,0
|
|
20241010,172300,1837276804,562,562,562,562,0
|
|
20241010,172200,1837276804,562,562,562,562,0
|
|
20241010,172100,1837276804,562,562,562,562,0
|
|
20241010,172000,1837276804,562,562,562,562,0
|
|
20241010,171900,1837276804,562,562,562,562,0
|
|
20241010,171800,1837276804,562,562,562,562,0
|
|
20241010,171700,1837276804,562,562,562,562,0
|
|
20241010,171600,1837276804,562,562,562,562,0
|
|
20241010,171500,1837276804,562,562,562,562,0
|
|
20241010,171400,1837276804,562,562,562,562,0
|
|
20241010,171300,1837276804,562,562,562,562,0
|
|
20241010,171200,1837276804,562,562,562,562,0
|
|
20241010,171100,1837276804,562,562,562,562,0
|
|
20241010,171000,1837276804,562,562,562,562,0
|
|
20241010,170900,1837276804,562,562,562,562,0
|
|
20241010,170800,1837276804,562,562,562,562,0
|
|
20241010,170700,1837276804,562,562,562,562,0
|
|
20241010,170600,1837276804,562,562,562,562,0
|
|
20241010,170500,1837276804,562,562,562,562,0
|
|
20241010,170400,1837276804,562,562,562,562,0
|
|
20241010,170300,1837276804,562,562,562,562,0
|
|
20241010,170200,1837276804,562,562,562,562,0
|
|
20241010,170100,1837276804,562,562,562,562,0
|
|
20241010,170000,1837276804,562,562,562,562,0
|
|
20241010,165900,1837276804,562,562,562,562,0
|
|
20241010,165800,1837276804,562,562,562,562,0
|
|
20241010,165700,1837276804,562,562,562,562,24718
|
|
20241010,165600,1837276804,562,562,562,562,0
|
|
20241010,165500,1837276804,562,562,562,562,0
|
|
20241010,165400,1837276804,562,562,562,562,0
|
|
20241010,165300,1837276804,562,562,562,562,0
|
|
20241010,165200,1837276804,562,562,562,562,0
|
|
20241010,165100,1837276804,562,562,562,562,0
|
|
20241010,165000,1837276804,562,562,562,562,0
|
|
20241010,164900,1837276804,562,562,562,562,0
|
|
20241010,164800,1837276804,562,562,562,562,0
|
|
20241010,164700,1837276804,562,562,562,562,0
|
|
20241010,164600,1837276804,562,562,562,562,0
|
|
20241010,164500,1837276804,562,562,562,562,0
|
|
20241010,164400,1837276804,562,562,562,562,0
|
|
20241010,164300,1837276804,562,562,562,562,0
|
|
20241010,164200,1837276804,562,562,562,562,0
|
|
20241010,164100,1837276804,562,562,562,562,0
|
|
20241010,164000,1837276804,562,562,562,562,0
|
|
20241010,163900,1837276804,562,562,562,562,0
|
|
20241010,163800,1837276804,562,562,562,562,0
|
|
20241010,163700,1837276804,562,562,562,562,0
|
|
20241010,163600,1837276804,562,562,562,562,0
|
|
20241010,163500,1837276804,562,562,562,562,0
|
|
20241010,163400,1837276804,562,562,562,562,0
|
|
20241010,163300,1837276804,562,562,562,562,0
|
|
20241010,163200,1837276804,562,562,562,562,0
|
|
20241010,163100,1837276804,562,562,562,562,0
|
|
20241010,163000,1837276804,562,562,562,562,0
|
|
20241010,162900,1837276804,562,562,562,562,0
|
|
20241010,162800,1837276804,562,562,562,562,0
|
|
20241010,162700,1837276804,562,562,562,562,24718
|
|
20241010,162600,1837276804,562,562,562,562,0
|
|
20241010,162500,1837276804,562,562,562,562,0
|
|
20241010,162400,1837276804,562,562,562,562,0
|
|
20241010,162300,1837276804,562,562,562,562,0
|
|
20241010,162200,1837276804,562,562,562,562,0
|
|
20241010,162100,1837276804,562,562,562,562,0
|
|
20241010,162000,1837276804,562,562,562,562,0
|
|
20241010,161900,1837276804,562,562,562,562,0
|
|
20241010,161800,1837276804,562,562,562,562,0
|
|
20241010,161700,1837276804,562,562,562,562,0
|
|
20241010,161600,1837276804,562,562,562,562,0
|
|
20241010,161500,1837276804,562,562,562,562,0
|
|
20241010,161400,1837276804,562,562,562,562,0
|
|
20241010,161300,1837276804,562,562,562,562,0
|
|
20241010,161200,1837276804,562,562,562,562,0
|
|
20241010,161100,1837276804,562,562,562,562,0
|
|
20241010,161000,1837276804,562,562,562,562,0
|
|
20241010,160900,1837276804,562,562,562,562,0
|
|
20241010,160800,1837276804,562,562,562,562,0
|
|
20241010,160700,1837276804,562,562,562,562,0
|
|
20241010,160600,1837276804,562,562,562,562,0
|
|
20241010,160500,1837276804,562,562,562,562,0
|
|
20241010,160400,1837276804,562,562,562,562,0
|
|
20241010,160300,1837276804,562,562,562,562,0
|
|
20241010,160200,1837276804,562,562,562,562,0
|
|
20241010,160100,1837276804,562,562,562,562,0
|
|
20241010,160000,1837276804,562,562,562,562,0
|
|
20241010,155900,1837276804,562,562,562,562,0
|
|
20241010,155800,1837276804,562,562,562,562,0
|
|
20241010,155700,1837276804,562,562,562,562,24718
|
|
20241010,155600,1837276804,562,562,562,562,0
|
|
20241010,155500,1837276804,562,562,562,562,0
|
|
20241010,155400,1837276804,562,562,562,562,0
|
|
20241010,155300,1837276804,562,562,562,562,0
|
|
20241010,155200,1837276804,562,562,562,562,0
|
|
20241010,155100,1837276804,562,562,562,562,0
|
|
20241010,155000,1837276804,562,562,562,562,0
|
|
20241010,154900,1837276804,562,562,562,562,0
|
|
20241010,154800,1837276804,562,562,562,562,0
|
|
20241010,154700,1837276804,562,562,562,562,0
|
|
20241010,154600,1837276804,562,562,562,562,0
|
|
20241010,154500,1837276804,562,562,562,562,0
|
|
20241010,154400,1837276804,562,562,562,562,0
|
|
20241010,154300,1837276804,562,562,562,562,0
|
|
20241010,154200,1837276804,562,562,562,562,0
|
|
20241010,154100,1837276804,562,562,562,562,0
|
|
20241010,154000,1837276804,562,562,562,562,0
|
|
20241010,153900,1837276804,562,562,562,562,0
|
|
20241010,153800,1837276804,562,562,562,562,0
|
|
20241010,153700,1837276804,562,562,562,562,0
|
|
20241010,153600,1837276804,562,562,562,562,0
|
|
20241010,153500,1837276804,562,562,562,562,0
|
|
20241010,153400,1837276804,562,562,562,562,0
|
|
20241010,153300,1837276804,562,562,562,562,0
|
|
20241010,153200,1837276804,562,562,562,562,0
|
|
20241010,153100,1837276804,562,562,562,562,0
|
|
20241010,153000,1837276804,562,562,562,562,24718
|
|
20241010,152900,1823385288,560,560,560,560,0
|
|
20241010,152800,1823385288,560,560,560,560,0
|
|
20241010,152700,1823385288,560,560,560,560,0
|
|
20241010,152600,1823385288,560,560,560,560,0
|
|
20241010,152500,1823385288,560,560,560,560,0
|
|
20241010,152400,1823385288,560,560,560,560,0
|
|
20241010,152300,1823385288,560,560,560,560,0
|
|
20241010,152200,1823385288,560,560,560,560,0
|
|
20241010,152100,1823385288,560,560,560,560,0
|
|
20241010,152000,1823385288,560,560,560,560,0
|
|
20241010,151900,1823385288,560,556,560,556,11282
|
|
20241010,151800,1817077932,556,555,556,553,7985
|
|
20241010,151700,1812645858,558,557,560,555,9041
|
|
20241010,151600,1807601824,557,553,557,553,3413
|
|
20241010,151500,1805708769,551,550,553,550,1007
|
|
20241010,151400,1805153972,550,550,550,550,1000
|
|
20241010,151300,1804603972,552,552,552,552,61
|
|
20241010,151200,1804570300,553,553,553,553,50
|
|
20241010,151100,1804542650,550,551,551,549,9620
|
|
20241010,151000,1799249887,549,549,549,549,0
|
|
20241010,150900,1799249887,549,553,553,549,157
|
|
20241010,150800,1799163669,551,549,551,548,17823
|
|
20241010,150700,1789365217,549,551,551,549,4697
|
|
20241010,150600,1786781984,551,553,553,551,6601
|
|
20241010,150500,1783139749,555,555,555,555,1500
|
|
20241010,150400,1782307249,557,557,557,557,0
|
|
20241010,150300,1782307249,557,556,557,556,16876
|
|
20241010,150200,1772923835,556,557,557,556,31
|
|
20241010,150100,1772906598,556,554,556,554,5396
|
|
20241010,150000,1769910496,554,554,554,554,4
|
|
20241010,145900,1769908280,554,553,554,553,2015
|
|
20241010,145800,1768793970,554,554,554,554,1111
|
|
20241010,145700,1768178476,556,556,556,556,10
|
|
20241010,145600,1768172916,552,554,557,552,6405
|
|
20241010,145500,1764635076,554,554,554,554,10650
|
|
20241010,145400,1758734976,553,553,553,553,219
|
|
20241010,145300,1758613869,554,552,554,551,43069
|
|
20241010,145200,1734839863,552,550,552,550,943
|
|
20241010,145100,1734320443,550,550,550,550,3320
|
|
20241010,145000,1732494443,550,549,550,549,5806
|
|
20241010,144900,1729302143,550,550,550,550,0
|
|
20241010,144800,1729302143,550,549,550,547,9100
|
|
20241010,144700,1724319581,550,550,550,550,79
|
|
20241010,144600,1724276131,548,548,548,548,0
|
|
20241010,144500,1724276131,548,548,548,548,204
|
|
20241010,144400,1724164339,548,548,548,547,501
|
|
20241010,144300,1723889793,548,549,549,548,133
|
|
20241010,144200,1723816896,549,550,550,549,1366
|
|
20241010,144100,1723066960,550,549,551,549,126
|
|
20241010,144000,1722997664,548,549,549,548,13532
|
|
20241010,143900,1715571468,549,552,552,549,21000
|
|
20241010,143800,1704014908,552,552,552,552,2600
|
|
20241010,143700,1702579708,553,552,553,552,410
|
|
20241010,143600,1702353378,552,552,552,552,2011
|
|
20241010,143500,1701243306,549,550,550,549,9826
|
|
20241010,143400,1695848411,549,552,552,549,75054
|
|
20241010,143300,1654545034,552,554,554,552,30854
|
|
20241010,143200,1637484207,555,557,557,555,590
|
|
20241010,143100,1637156577,557,555,557,555,2700
|
|
20241010,143000,1635658075,555,555,555,555,0
|
|
20241010,142900,1635658075,555,559,559,555,20424
|
|
20241010,142800,1624301121,558,558,559,558,4300
|
|
20241010,142700,1621901632,559,560,560,559,6271
|
|
20241010,142600,1618395602,561,561,561,558,13501
|
|
20241010,142500,1610827541,561,561,561,561,1509
|
|
20241010,142400,1609980992,561,561,561,561,100
|
|
20241010,142300,1609924892,561,558,561,558,2136
|
|
20241010,142200,1608726980,558,558,558,558,27
|
|
20241010,142100,1608711914,558,557,561,557,2849
|
|
20241010,142000,1607123166,557,559,560,557,7551
|
|
20241010,141900,1602905546,558,561,561,558,581
|
|
20241010,141800,1602581105,561,557,561,557,568
|
|
20241010,141700,1602262489,561,562,562,557,23018
|
|
20241010,141600,1589396066,562,562,562,562,25
|
|
20241010,141500,1589382016,562,562,562,562,104
|
|
20241010,141400,1589323568,561,561,561,560,1002
|
|
20241010,141300,1588761448,561,561,561,561,11
|
|
20241010,141200,1588755277,561,561,561,561,19
|
|
20241010,141100,1588744618,562,562,562,561,5400
|
|
20241010,141000,1585715118,562,560,562,560,123
|
|
20241010,140900,1585646236,562,562,562,562,100
|
|
20241010,140800,1585590036,562,562,562,562,0
|
|
20241010,140700,1585590036,562,561,562,558,6214
|
|
20241010,140600,1582104981,559,557,559,557,106
|
|
20241010,140500,1582045737,557,559,559,557,10240
|
|
20241010,140400,1576339450,559,560,560,558,762
|
|
20241010,140300,1575913552,560,562,562,560,7110
|
|
20241010,140200,1571929942,562,564,564,555,157498
|
|
20241010,140100,1484005313,564,565,565,564,3592
|
|
20241010,140000,1481978925,565,566,566,565,1653
|
|
20241010,135900,1481044958,566,565,567,565,4033
|
|
20241010,135800,1478764096,566,565,566,564,3675
|
|
20241010,135700,1476687404,565,565,565,565,3121
|
|
20241010,135600,1474924039,565,565,565,565,0
|
|
20241010,135500,1474924039,565,565,565,564,5788
|
|
20241010,135400,1471658819,565,566,566,565,501
|
|
20241010,135300,1471375753,564,564,564,564,0
|
|
20241010,135200,1471375753,564,564,564,564,2019
|
|
20241010,135100,1470237037,566,566,566,566,0
|
|
20241010,135000,1470237037,566,566,566,566,518
|
|
20241010,134900,1469943849,566,564,567,564,1531
|
|
20241010,134800,1469078361,566,564,566,564,1428
|
|
20241010,134700,1468272967,566,565,566,565,1066
|
|
20241010,134600,1467670622,566,566,566,566,550
|
|
20241010,134500,1467359322,566,566,566,566,0
|
|
20241010,134400,1467359322,566,567,567,566,720
|
|
20241010,134300,1466951084,567,567,567,567,0
|
|
20241010,134200,1466951084,567,567,567,567,5
|
|
20241010,134100,1466948249,565,564,566,564,26675
|
|
20241010,134000,1451885318,565,565,565,565,0
|
|
20241010,133900,1451885318,565,565,565,565,0
|
|
20241010,133800,1451885318,565,566,566,565,12871
|
|
20241010,133700,1444606156,567,567,568,567,1429
|
|
20241010,133600,1443795912,569,569,569,569,0
|
|
20241010,133500,1443795912,569,569,569,569,0
|
|
20241010,133400,1443795912,569,569,569,569,0
|
|
20241010,133300,1443795912,569,569,569,569,0
|
|
20241010,133200,1443795912,569,568,569,567,2001
|
|
20241010,133100,1442660993,569,567,569,567,423
|
|
20241010,133000,1442421150,567,567,567,567,0
|
|
20241010,132900,1442421150,567,566,567,566,289
|
|
20241010,132800,1442257447,567,567,567,567,0
|
|
20241010,132700,1442257447,567,567,567,567,772
|
|
20241010,132600,1441819723,567,567,567,567,2775
|
|
20241010,132500,1440246298,570,570,570,570,0
|
|
20241010,132400,1440246298,570,570,570,570,1
|
|
20241010,132300,1440245728,566,570,570,566,3766
|
|
20241010,132200,1438112134,568,570,570,568,402
|
|
20241010,132100,1437883794,570,570,570,570,10
|
|
20241010,132000,1437878094,570,570,570,570,0
|
|
20241010,131900,1437878094,570,570,570,570,0
|
|
20241010,131800,1437878094,570,570,570,570,0
|
|
20241010,131700,1437878094,570,570,570,570,1
|
|
20241010,131600,1437877524,570,570,570,570,0
|
|
20241010,131500,1437877524,570,567,570,567,153
|
|
20241010,131400,1437790770,569,569,569,569,50
|
|
20241010,131300,1437762320,570,570,570,569,15
|
|
20241010,131200,1437753780,570,570,570,570,30
|
|
20241010,131100,1437736680,567,567,567,567,0
|
|
20241010,131000,1437736680,567,567,570,567,301
|
|
20241010,130900,1437566010,567,570,570,567,13
|
|
20241010,130800,1437558603,570,568,570,568,3003
|
|
20241010,130700,1435850096,565,568,568,565,26157
|
|
20241010,130600,1421053037,568,573,573,568,19958
|
|
20241010,130500,1409686742,573,573,573,573,2
|
|
20241010,130400,1409685596,573,573,573,573,5
|
|
20241010,130300,1409682731,571,573,573,571,105
|
|
20241010,130200,1409622572,573,571,573,571,3150
|
|
20241010,130100,1407817722,570,570,570,570,0
|
|
20241010,130000,1407817722,570,570,570,570,0
|
|
20241010,125900,1407817722,570,573,573,570,5305
|
|
20241010,125800,1404778167,573,573,573,573,200
|
|
20241010,125700,1404663567,570,573,573,570,4236
|
|
20241010,125600,1402249028,571,571,571,571,250
|
|
20241010,125500,1402106278,571,571,571,571,1
|
|
20241010,125400,1402105707,572,572,572,572,3873
|
|
20241010,125300,1399890351,571,571,571,571,1011
|
|
20241010,125200,1399313070,573,572,573,572,40
|
|
20241010,125100,1399290157,572,572,572,572,2603
|
|
20241010,125000,1397801241,570,570,570,570,1444
|
|
20241010,124900,1396978161,570,570,570,570,5
|
|
20241010,124800,1396975311,572,572,572,572,1554
|
|
20241010,124700,1396086423,572,572,572,572,4
|
|
20241010,124600,1396084135,569,570,570,569,3209
|
|
20241010,124500,1394255009,570,570,570,570,2637
|
|
20241010,124400,1392751919,570,571,571,570,1413
|
|
20241010,124300,1391945146,571,571,571,571,500
|
|
20241010,124200,1391659646,571,572,572,571,1211
|
|
20241010,124100,1390967423,573,573,573,573,1027
|
|
20241010,124000,1390378952,573,573,573,573,100
|
|
20241010,123900,1390321652,574,574,574,574,0
|
|
20241010,123800,1390321652,574,574,574,574,0
|
|
20241010,123700,1390321652,574,574,574,574,7729
|
|
20241010,123600,1385885206,574,574,574,574,190
|
|
20241010,123500,1385776146,574,574,574,574,1886
|
|
20241010,123400,1384693582,574,575,575,574,3
|
|
20241010,123300,1384691859,578,577,578,577,500
|
|
20241010,123200,1384403230,577,577,577,576,38
|
|
20241010,123100,1384381315,577,573,577,573,148
|
|
20241010,123000,1384296082,573,573,573,573,1
|
|
20241010,122900,1384295509,573,572,573,572,652
|
|
20241010,122800,1383921964,572,573,573,572,245
|
|
20241010,122700,1383781589,573,571,573,571,369
|
|
20241010,122600,1383570888,575,571,575,571,430
|
|
20241010,122500,1383325350,571,571,571,571,130
|
|
20241010,122400,1383251120,571,571,571,571,130
|
|
20241010,122300,1383176890,571,570,571,570,58
|
|
20241010,122200,1383143828,570,570,570,570,204
|
|
20241010,122100,1383027548,571,572,572,569,10964
|
|
20241010,122000,1376777997,572,569,572,569,8
|
|
20241010,121900,1376773442,569,571,571,568,44003
|
|
20241010,121800,1351718187,572,573,573,572,14472
|
|
20241010,121700,1343436753,573,575,575,573,7433
|
|
20241010,121600,1339166982,577,575,577,575,8
|
|
20241010,121500,1339162380,575,575,575,575,0
|
|
20241010,121400,1339162380,575,577,577,575,2
|
|
20241010,121300,1339161228,574,574,575,574,2638
|
|
20241010,121200,1337647015,575,577,577,575,1227
|
|
20241010,121100,1336941470,577,578,578,575,1119
|
|
20241010,121000,1336297709,578,578,578,575,858
|
|
20241010,120900,1335804317,580,580,580,580,0
|
|
20241010,120800,1335804317,580,580,580,580,38
|
|
20241010,120700,1335782277,580,580,580,580,3
|
|
20241010,120600,1335780537,580,580,580,580,0
|
|
20241010,120500,1335780537,580,580,580,580,0
|
|
20241010,120400,1335780537,580,580,580,580,3632
|
|
20241010,120300,1333673977,580,576,580,575,30169
|
|
20241010,120200,1316324452,580,580,580,580,0
|
|
20241010,120100,1316324452,580,580,580,580,100
|
|
20241010,120000,1316266452,580,576,580,576,1364
|
|
20241010,115900,1315480780,577,577,577,577,4160
|
|
20241010,115800,1313080460,580,580,580,580,0
|
|
20241010,115700,1313080460,580,580,580,580,1432
|
|
20241010,115600,1312249900,582,581,582,578,2454
|
|
20241010,115500,1310824584,581,580,581,580,251
|
|
20241010,115400,1310678953,580,577,580,577,1502
|
|
20241010,115300,1309808393,576,576,576,576,0
|
|
20241010,115200,1309808393,576,576,576,576,3850
|
|
20241010,115100,1307590793,576,576,576,576,842
|
|
20241010,115000,1307105801,575,575,575,575,1014
|
|
20241010,114900,1306522751,575,575,575,575,0
|
|
20241010,114800,1306522751,575,578,578,575,49872
|
|
20241010,114700,1277778365,578,578,578,578,100
|
|
20241010,114600,1277720565,578,578,578,578,5000
|
|
20241010,114500,1274830565,579,580,580,579,4110
|
|
20241010,114400,1272449965,579,579,579,579,3017
|
|
20241010,114300,1270703122,579,579,579,579,0
|
|
20241010,114200,1270703122,579,579,579,579,100
|
|
20241010,114100,1270645222,578,578,578,578,1
|
|
20241010,114000,1270644644,578,580,580,578,6500
|
|
20241010,113900,1266882329,584,584,584,584,0
|
|
20241010,113800,1266882329,584,580,584,580,6016
|
|
20241010,113700,1263369049,580,580,580,580,0
|
|
20241010,113600,1263369049,580,585,585,580,225
|
|
20241010,113500,1263238229,585,580,585,580,11234
|
|
20241010,113400,1256673354,584,584,584,584,300
|
|
20241010,113300,1256498154,584,584,584,584,1
|
|
20241010,113200,1256497570,582,584,584,582,11362
|
|
20241010,113100,1249884394,584,584,584,584,1371
|
|
20241010,113000,1249083730,584,584,584,584,5
|
|
20241010,112900,1249080810,584,584,584,584,1
|
|
20241010,112800,1249080226,584,582,584,582,42
|
|
20241010,112700,1249055778,582,582,582,582,17
|
|
20241010,112600,1249045884,582,582,582,582,2575
|
|
20241010,112500,1247547234,584,584,584,584,100
|
|
20241010,112400,1247488834,581,581,581,581,700
|
|
20241010,112300,1247082134,581,581,581,581,840
|
|
20241010,112200,1246594094,581,581,581,581,604
|
|
20241010,112100,1246243170,584,584,584,584,4
|
|
20241010,112000,1246240834,584,584,584,584,523
|
|
20241010,111900,1245935402,584,584,584,584,0
|
|
20241010,111800,1245935402,584,584,584,584,10
|
|
20241010,111700,1245929562,584,584,584,584,0
|
|
20241010,111600,1245929562,584,584,584,584,0
|
|
20241010,111500,1245929562,584,584,584,584,0
|
|
20241010,111400,1245929562,584,580,584,580,26
|
|
20241010,111300,1245914478,580,583,583,580,412
|
|
20241010,111200,1245675482,584,583,584,583,30
|
|
20241010,111100,1245657982,584,584,584,584,1
|
|
20241010,111000,1245657398,580,585,585,580,237
|
|
20241010,110900,1245518902,585,585,585,585,936
|
|
20241010,110800,1244971342,585,583,585,583,1008
|
|
20241010,110700,1244383041,583,583,583,583,2216
|
|
20241010,110600,1243091113,583,580,583,580,565
|
|
20241010,110500,1242763137,583,583,583,583,2
|
|
20241010,110400,1242761971,583,583,583,583,0
|
|
20241010,110300,1242761971,583,583,583,578,2305
|
|
20241010,110200,1241429065,583,583,583,583,89
|
|
20241010,110100,1241377178,583,583,583,583,373
|
|
20241010,110000,1241159719,583,582,583,582,383
|
|
20241010,105900,1240936569,578,581,582,578,3008
|
|
20241010,105800,1239193088,581,580,581,580,1716
|
|
20241010,105700,1238197799,580,580,580,580,3
|
|
20241010,105600,1238196059,578,580,580,578,19343
|
|
20241010,105500,1227000288,581,583,583,581,1687
|
|
20241010,105400,1226019990,583,583,583,583,297
|
|
20241010,105300,1225846839,583,584,584,583,31
|
|
20241010,105200,1225828765,581,584,584,581,46
|
|
20241010,105100,1225801904,584,583,584,583,69
|
|
20241010,105000,1225761610,585,585,585,585,20
|
|
20241010,104900,1225749910,585,581,585,581,1844
|
|
20241010,104800,1224677243,581,579,581,579,1001
|
|
20241010,104700,1224097662,579,580,580,579,4531
|
|
20241010,104600,1221470095,580,580,580,580,81
|
|
20241010,104500,1221423115,582,582,582,582,0
|
|
20241010,104400,1221423115,582,580,582,579,807
|
|
20241010,104300,1220955784,583,583,583,583,80
|
|
20241010,104200,1220909144,583,583,583,583,101
|
|
20241010,104100,1220850261,584,584,584,584,0
|
|
20241010,104000,1220850261,584,580,584,579,12855
|
|
20241010,103900,1213404545,580,585,585,580,8470
|
|
20241010,103800,1208488970,581,581,581,581,0
|
|
20241010,103700,1208488970,581,581,581,581,23
|
|
20241010,103600,1208475607,584,584,584,584,330
|
|
20241010,103500,1208282887,584,584,584,584,116
|
|
20241010,103400,1208215143,583,585,585,580,6120
|
|
20241010,103300,1204655993,582,585,585,582,442
|
|
20241010,103200,1204398310,584,584,584,584,110
|
|
20241010,103100,1204334070,584,586,586,584,7635
|
|
20241010,103000,1199868506,588,587,588,587,20
|
|
20241010,102900,1199856757,588,588,588,588,52
|
|
20241010,102800,1199826181,588,588,588,588,3
|
|
20241010,102700,1199824417,589,588,589,588,5745
|
|
20241010,102600,1196444564,588,588,588,587,101
|
|
20241010,102500,1196385177,589,583,589,583,1563
|
|
20241010,102400,1195465518,588,588,588,583,11562
|
|
20241010,102300,1188683670,588,588,588,588,148
|
|
20241010,102200,1188596646,588,586,588,586,2128
|
|
20241010,102100,1187347635,586,586,586,582,169
|
|
20241010,102000,1187248761,586,584,587,584,11647
|
|
20241010,101900,1180427752,584,582,584,579,1846
|
|
20241010,101800,1179354831,584,582,584,577,18836
|
|
20241010,101700,1168399235,582,577,582,575,11762
|
|
20241010,101600,1161626580,578,580,583,578,10192
|
|
20241010,101500,1155725346,579,584,584,578,14197
|
|
20241010,101400,1147491088,583,582,584,582,451
|
|
20241010,101300,1147228183,582,585,585,582,1498
|
|
20241010,101200,1146352262,585,585,585,585,50
|
|
20241010,101100,1146323012,585,585,585,583,8774
|
|
20241010,101000,1141191622,585,582,585,582,2682
|
|
20241010,100900,1139627443,582,585,587,582,20719
|
|
20241010,100800,1127548000,588,584,588,584,2953
|
|
20241010,100700,1125823440,585,587,587,585,6890
|
|
20241010,100600,1121785181,587,587,588,587,9119
|
|
20241010,100500,1116427904,588,586,588,586,11107
|
|
20241010,100400,1109908947,586,587,588,586,2932
|
|
20241010,100300,1108189285,587,587,587,586,6761
|
|
20241010,100200,1104222346,587,589,589,586,1634
|
|
20241010,100100,1103262889,588,587,590,585,5909
|
|
20241010,100000,1099795767,587,585,587,584,7871
|
|
20241010,095900,1095189624,585,587,587,583,722
|
|
20241010,095800,1094768065,587,585,587,581,37112
|
|
20241010,095700,1073120517,585,593,593,582,50831
|
|
20241010,095600,1043208213,593,595,596,590,28634
|
|
20241010,095500,1026244363,597,597,598,595,9225
|
|
20241010,095400,1020744242,598,598,600,597,9113
|
|
20241010,095300,1015293201,598,598,600,595,4176
|
|
20241010,095200,1012799645,602,599,603,595,11572
|
|
20241010,095100,1005856707,602,600,602,596,794
|
|
20241010,095000,1005381304,601,595,601,593,41400
|
|
20241010,094900,980703124,597,603,603,597,31314
|
|
20241010,094800,961951585,603,600,611,600,23423
|
|
20241010,094700,947865440,600,612,615,600,111245
|
|
20241010,094600,880332236,611,615,616,609,37915
|
|
20241010,094500,857151295,615,612,619,611,47848
|
|
20241010,094400,827735982,612,617,620,609,59686
|
|
20241010,094300,791194798,614,619,629,614,166293
|
|
20241010,094200,687877232,616,627,636,615,225483
|
|
20241010,094100,546817253,621,621,621,621,0
|
|
20241010,094000,546817253,621,606,621,606,127278
|
|
20241010,093900,468553821,609,599,620,599,175831
|
|
20241010,093800,361503733,596,598,600,596,15457
|
|
20241010,093700,352247324,599,583,600,583,63823
|
|
20241010,093600,314412984,583,587,587,583,8668
|
|
20241010,093500,309333114,587,585,587,583,28945
|
|
20241010,093400,292376005,587,587,587,585,10196
|
|
20241010,093300,286407428,587,584,589,584,7005
|
|
20241010,093200,282303993,584,584,584,580,10540
|
|
20241010,093100,276170523,584,590,590,583,16056
|
|
20241010,093000,266760907,590,590,592,588,23151
|
|
20241010,092900,253092719,590,588,592,588,23112
|
|
20241010,092800,239453388,589,592,595,589,34987
|
|
20241010,092700,218727313,592,581,592,581,51594
|
|
20241010,092600,188567694,581,577,582,577,16311
|
|
20241010,092500,179123912,574,577,577,574,4907
|
|
20241010,092400,176301259,577,573,577,573,2205
|
|
20241010,092300,175031754,573,575,579,573,6937
|
|
20241010,092200,171034143,577,577,577,577,854
|
|
20241010,092100,170541385,577,576,577,576,11916
|
|
20241010,092000,163668641,576,568,576,568,57456
|
|
20241010,091900,130636484,568,569,569,568,1853
|
|
20241010,091800,129583580,567,568,568,567,2552
|
|
20241010,091700,128134096,568,568,568,568,1365
|
|
20241010,091600,127358776,568,568,568,568,534
|
|
20241010,091500,127055464,568,568,568,568,2078
|
|
20241010,091400,125875160,565,567,567,564,6580
|
|
20241010,091300,122153885,567,570,575,567,6789
|
|
20241010,091200,118276586,570,573,574,570,14577
|
|
20241010,091100,109921185,574,569,574,569,15273
|
|
20241010,091000,101178147,569,567,569,567,13437
|
|
20241010,090900,93544066,567,564,567,564,33566
|
|
20241010,090800,74607131,563,562,565,562,6353
|
|
20241010,090700,71032619,561,560,561,560,2438
|
|
20241010,090600,69667338,560,559,560,559,3552
|
|
20241010,090500,67678309,559,559,559,553,22357
|
|
20241010,090400,55289373,559,557,560,557,861
|
|
20241010,090300,54809016,557,556,557,556,401
|
|
20241010,090200,54585952,555,550,564,550,10428
|
|
20241010,090100,48756893,550,568,568,549,62847
|
|
20241010,090000,13916711,568,565,568,565,23306
|