599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,185600,292640764,528,528,528,528,18477
|
|
20241002,185500,292640764,528,528,528,528,0
|
|
20241002,185400,292640764,528,528,528,528,0
|
|
20241002,185300,292640764,528,528,528,528,0
|
|
20241002,185200,292640764,528,528,528,528,0
|
|
20241002,185100,292640764,528,528,528,528,0
|
|
20241002,185000,292640764,528,528,528,528,0
|
|
20241002,184900,292640764,528,528,528,528,0
|
|
20241002,184800,292640764,528,528,528,528,0
|
|
20241002,184700,292640764,528,528,528,528,0
|
|
20241002,184600,292640764,528,528,528,528,0
|
|
20241002,184500,292640764,528,528,528,528,0
|
|
20241002,184400,292640764,528,528,528,528,0
|
|
20241002,184300,292640764,528,528,528,528,0
|
|
20241002,184200,292640764,528,528,528,528,0
|
|
20241002,184100,292640764,528,528,528,528,0
|
|
20241002,184000,292640764,528,528,528,528,0
|
|
20241002,183900,292640764,528,528,528,528,0
|
|
20241002,183800,292640764,528,528,528,528,0
|
|
20241002,183700,292640764,528,528,528,528,0
|
|
20241002,183600,292640764,528,528,528,528,0
|
|
20241002,183500,292640764,528,528,528,528,0
|
|
20241002,183400,292640764,528,528,528,528,0
|
|
20241002,183300,292640764,528,528,528,528,0
|
|
20241002,183200,292640764,528,528,528,528,0
|
|
20241002,183100,292640764,528,528,528,528,0
|
|
20241002,183000,292640764,528,528,528,528,0
|
|
20241002,182900,292640764,528,528,528,528,0
|
|
20241002,182800,292640764,528,528,528,528,0
|
|
20241002,182700,292640764,528,528,528,528,0
|
|
20241002,182600,292640764,528,528,528,528,18477
|
|
20241002,182500,292640764,528,528,528,528,0
|
|
20241002,182400,292640764,528,528,528,528,0
|
|
20241002,182300,292640764,528,528,528,528,0
|
|
20241002,182200,292640764,528,528,528,528,0
|
|
20241002,182100,292640764,528,528,528,528,0
|
|
20241002,182000,292640764,528,528,528,528,0
|
|
20241002,181900,292640764,528,528,528,528,0
|
|
20241002,181800,292640764,528,528,528,528,0
|
|
20241002,181700,292640764,528,528,528,528,0
|
|
20241002,181600,292640764,528,528,528,528,0
|
|
20241002,181500,292640764,528,528,528,528,0
|
|
20241002,181400,292640764,528,528,528,528,0
|
|
20241002,181300,292640764,528,528,528,528,0
|
|
20241002,181200,292640764,528,528,528,528,0
|
|
20241002,181100,292640764,528,528,528,528,0
|
|
20241002,181000,292640764,528,528,528,528,0
|
|
20241002,180900,292640764,528,528,528,528,0
|
|
20241002,180800,292640764,528,528,528,528,0
|
|
20241002,180700,292640764,528,528,528,528,0
|
|
20241002,180600,292640764,528,528,528,528,0
|
|
20241002,180500,292640764,528,528,528,528,0
|
|
20241002,180400,292640764,528,528,528,528,0
|
|
20241002,180300,292640764,528,528,528,528,0
|
|
20241002,180200,292640764,528,528,528,528,0
|
|
20241002,180100,292640764,528,528,528,528,0
|
|
20241002,180000,292640764,528,528,528,528,0
|
|
20241002,175900,292640764,528,528,528,528,0
|
|
20241002,175800,292640764,528,528,528,528,0
|
|
20241002,175700,292640764,528,528,528,528,0
|
|
20241002,175600,292640764,528,528,528,528,18477
|
|
20241002,175500,292640764,528,528,528,528,0
|
|
20241002,175400,292640764,528,528,528,528,0
|
|
20241002,175300,292640764,528,528,528,528,0
|
|
20241002,175200,292640764,528,528,528,528,0
|
|
20241002,175100,292640764,528,528,528,528,0
|
|
20241002,175000,292640764,528,528,528,528,0
|
|
20241002,174900,292640764,528,528,528,528,0
|
|
20241002,174800,292640764,528,528,528,528,0
|
|
20241002,174700,292640764,528,528,528,528,0
|
|
20241002,174600,292640764,528,528,528,528,0
|
|
20241002,174500,292640764,528,528,528,528,0
|
|
20241002,174400,292640764,528,528,528,528,0
|
|
20241002,174300,292640764,528,528,528,528,0
|
|
20241002,174200,292640764,528,528,528,528,0
|
|
20241002,174100,292640764,528,528,528,528,0
|
|
20241002,174000,292640764,528,528,528,528,0
|
|
20241002,173900,292640764,528,528,528,528,0
|
|
20241002,173800,292640764,528,528,528,528,0
|
|
20241002,173700,292640764,528,528,528,528,0
|
|
20241002,173600,292640764,528,528,528,528,0
|
|
20241002,173500,292640764,528,528,528,528,0
|
|
20241002,173400,292640764,528,528,528,528,0
|
|
20241002,173300,292640764,528,528,528,528,0
|
|
20241002,173200,292640764,528,528,528,528,0
|
|
20241002,173100,292640764,528,528,528,528,0
|
|
20241002,173000,292640764,528,528,528,528,0
|
|
20241002,172900,292640764,528,528,528,528,0
|
|
20241002,172800,292640764,528,528,528,528,0
|
|
20241002,172700,292640764,528,528,528,528,0
|
|
20241002,172600,292640764,528,528,528,528,18477
|
|
20241002,172500,292640764,528,528,528,528,0
|
|
20241002,172400,292640764,528,528,528,528,0
|
|
20241002,172300,292640764,528,528,528,528,0
|
|
20241002,172200,292640764,528,528,528,528,0
|
|
20241002,172100,292640764,528,528,528,528,0
|
|
20241002,172000,292640764,528,528,528,528,0
|
|
20241002,171900,292640764,528,528,528,528,0
|
|
20241002,171800,292640764,528,528,528,528,0
|
|
20241002,171700,292640764,528,528,528,528,0
|
|
20241002,171600,292640764,528,528,528,528,0
|
|
20241002,171500,292640764,528,528,528,528,0
|
|
20241002,171400,292640764,528,528,528,528,0
|
|
20241002,171300,292640764,528,528,528,528,0
|
|
20241002,171200,292640764,528,528,528,528,0
|
|
20241002,171100,292640764,528,528,528,528,0
|
|
20241002,171000,292640764,528,528,528,528,0
|
|
20241002,170900,292640764,528,528,528,528,0
|
|
20241002,170800,292640764,528,528,528,528,0
|
|
20241002,170700,292640764,528,528,528,528,0
|
|
20241002,170600,292640764,528,528,528,528,0
|
|
20241002,170500,292640764,528,528,528,528,0
|
|
20241002,170400,292640764,528,528,528,528,0
|
|
20241002,170300,292640764,528,528,528,528,0
|
|
20241002,170200,292640764,528,528,528,528,0
|
|
20241002,170100,292640764,528,528,528,528,0
|
|
20241002,170000,292640764,528,528,528,528,0
|
|
20241002,165900,292640764,528,528,528,528,0
|
|
20241002,165800,292640764,528,528,528,528,0
|
|
20241002,165700,292640764,528,528,528,528,0
|
|
20241002,165600,292640764,528,528,528,528,18477
|
|
20241002,165500,292640764,528,528,528,528,0
|
|
20241002,165400,292640764,528,528,528,528,0
|
|
20241002,165300,292640764,528,528,528,528,0
|
|
20241002,165200,292640764,528,528,528,528,0
|
|
20241002,165100,292640764,528,528,528,528,0
|
|
20241002,165000,292640764,528,528,528,528,0
|
|
20241002,164900,292640764,528,528,528,528,0
|
|
20241002,164800,292640764,528,528,528,528,0
|
|
20241002,164700,292640764,528,528,528,528,0
|
|
20241002,164600,292640764,528,528,528,528,0
|
|
20241002,164500,292640764,528,528,528,528,0
|
|
20241002,164400,292640764,528,528,528,528,0
|
|
20241002,164300,292640764,528,528,528,528,0
|
|
20241002,164200,292640764,528,528,528,528,0
|
|
20241002,164100,292640764,528,528,528,528,0
|
|
20241002,164000,292640764,528,528,528,528,0
|
|
20241002,163900,292640764,528,528,528,528,0
|
|
20241002,163800,292640764,528,528,528,528,0
|
|
20241002,163700,292640764,528,528,528,528,0
|
|
20241002,163600,292640764,528,528,528,528,0
|
|
20241002,163500,292640764,528,528,528,528,0
|
|
20241002,163400,292640764,528,528,528,528,0
|
|
20241002,163300,292640764,528,528,528,528,0
|
|
20241002,163200,292640764,528,528,528,528,0
|
|
20241002,163100,292640764,528,528,528,528,0
|
|
20241002,163000,292640764,528,528,528,528,0
|
|
20241002,162900,292640764,528,528,528,528,0
|
|
20241002,162800,292640764,528,528,528,528,0
|
|
20241002,162700,292640764,528,528,528,528,0
|
|
20241002,162600,292640764,528,528,528,528,18477
|
|
20241002,162500,292640764,528,528,528,528,0
|
|
20241002,162400,292640764,528,528,528,528,0
|
|
20241002,162300,292640764,528,528,528,528,0
|
|
20241002,162200,292640764,528,528,528,528,0
|
|
20241002,162100,292640764,528,528,528,528,0
|
|
20241002,162000,292640764,528,528,528,528,0
|
|
20241002,161900,292640764,528,528,528,528,0
|
|
20241002,161800,292640764,528,528,528,528,0
|
|
20241002,161700,292640764,528,528,528,528,0
|
|
20241002,161600,292640764,528,528,528,528,0
|
|
20241002,161500,292640764,528,528,528,528,0
|
|
20241002,161400,292640764,528,528,528,528,0
|
|
20241002,161300,292640764,528,528,528,528,0
|
|
20241002,161200,292640764,528,528,528,528,0
|
|
20241002,161100,292640764,528,528,528,528,0
|
|
20241002,161000,292640764,528,528,528,528,0
|
|
20241002,160900,292640764,528,528,528,528,0
|
|
20241002,160800,292640764,528,528,528,528,0
|
|
20241002,160700,292640764,528,528,528,528,0
|
|
20241002,160600,292640764,528,528,528,528,0
|
|
20241002,160500,292640764,528,528,528,528,0
|
|
20241002,160400,292640764,528,528,528,528,0
|
|
20241002,160300,292640764,528,528,528,528,0
|
|
20241002,160200,292640764,528,528,528,528,0
|
|
20241002,160100,292640764,528,528,528,528,0
|
|
20241002,160000,292640764,528,528,528,528,0
|
|
20241002,155900,292640764,528,528,528,528,0
|
|
20241002,155800,292640764,528,528,528,528,0
|
|
20241002,155700,292640764,528,528,528,528,0
|
|
20241002,155600,292640764,528,528,528,528,18477
|
|
20241002,155500,292640764,528,528,528,528,0
|
|
20241002,155400,292640764,528,528,528,528,0
|
|
20241002,155300,292640764,528,528,528,528,0
|
|
20241002,155200,292640764,528,528,528,528,0
|
|
20241002,155100,292640764,528,528,528,528,0
|
|
20241002,155000,292640764,528,528,528,528,0
|
|
20241002,154900,292640764,528,528,528,528,0
|
|
20241002,154800,292640764,528,528,528,528,0
|
|
20241002,154700,292640764,528,528,528,528,0
|
|
20241002,154600,292640764,528,528,528,528,0
|
|
20241002,154500,292640764,528,528,528,528,0
|
|
20241002,154400,292640764,528,528,528,528,0
|
|
20241002,154300,292640764,528,528,528,528,0
|
|
20241002,154200,292640764,528,528,528,528,0
|
|
20241002,154100,292640764,528,528,528,528,0
|
|
20241002,154000,292640764,528,528,528,528,0
|
|
20241002,153900,292640764,528,528,528,528,0
|
|
20241002,153800,292640764,528,528,528,528,0
|
|
20241002,153700,292640764,528,528,528,528,0
|
|
20241002,153600,292640764,528,528,528,528,0
|
|
20241002,153500,292640764,528,528,528,528,0
|
|
20241002,153400,292640764,528,528,528,528,0
|
|
20241002,153300,292640764,528,528,528,528,0
|
|
20241002,153200,292640764,528,528,528,528,0
|
|
20241002,153100,292640764,528,528,528,528,0
|
|
20241002,153000,292640764,528,528,528,528,18477
|
|
20241002,152900,282884908,531,531,531,531,0
|
|
20241002,152800,282884908,531,531,531,531,0
|
|
20241002,152700,282884908,531,531,531,531,0
|
|
20241002,152600,282884908,531,531,531,531,0
|
|
20241002,152500,282884908,531,531,531,531,0
|
|
20241002,152400,282884908,531,531,531,531,0
|
|
20241002,152300,282884908,531,531,531,531,0
|
|
20241002,152200,282884908,531,531,531,531,0
|
|
20241002,152100,282884908,531,531,531,531,0
|
|
20241002,152000,282884908,531,531,531,531,0
|
|
20241002,151900,282884908,531,531,531,529,8016
|
|
20241002,151800,278629593,535,532,535,530,8428
|
|
20241002,151700,274147849,532,532,532,532,896
|
|
20241002,151600,273671177,532,533,533,532,1381
|
|
20241002,151500,272935113,533,533,533,533,4
|
|
20241002,151400,272932981,533,533,533,533,9
|
|
20241002,151300,272928184,533,532,533,532,296
|
|
20241002,151200,272770694,532,532,532,532,405
|
|
20241002,151100,272555234,532,532,532,529,2602
|
|
20241002,151000,271175769,532,529,532,529,814
|
|
20241002,150900,270745157,529,532,532,529,290
|
|
20241002,150800,270591141,529,529,529,529,3180
|
|
20241002,150700,268908921,530,530,530,530,719
|
|
20241002,150600,268527851,532,531,532,530,453
|
|
20241002,150500,268287756,533,530,533,530,412
|
|
20241002,150400,268069390,534,534,534,534,4
|
|
20241002,150300,268067254,534,534,534,534,400
|
|
20241002,150200,267853654,534,534,534,534,200
|
|
20241002,150100,267746854,534,531,534,530,1503
|
|
20241002,150000,266949797,535,535,535,535,0
|
|
20241002,145900,266949797,535,535,535,535,0
|
|
20241002,145800,266949797,535,535,535,535,0
|
|
20241002,145700,266949797,535,535,535,535,0
|
|
20241002,145600,266949797,535,534,535,534,9421
|
|
20241002,145500,261910646,534,534,534,534,54
|
|
20241002,145400,261881810,534,534,534,534,51
|
|
20241002,145300,261854576,530,531,531,530,5500
|
|
20241002,145200,258939330,534,534,534,534,4
|
|
20241002,145100,258937194,535,535,535,535,0
|
|
20241002,145000,258937194,535,533,535,533,4
|
|
20241002,144900,258935058,530,533,533,530,5414
|
|
20241002,144800,256065596,533,533,533,533,235
|
|
20241002,144700,255940341,531,531,531,531,735
|
|
20241002,144600,255550056,533,531,533,530,5002
|
|
20241002,144500,252896978,532,532,532,532,18
|
|
20241002,144400,252887402,532,532,532,532,200
|
|
20241002,144300,252781002,531,531,531,531,2000
|
|
20241002,144200,251719002,531,532,532,531,9371
|
|
20241002,144100,246735001,532,533,533,532,2617
|
|
20241002,144000,245340141,535,535,535,535,0
|
|
20241002,143900,245340141,535,535,535,535,0
|
|
20241002,143800,245340141,535,535,535,535,0
|
|
20241002,143700,245340141,535,535,535,535,105
|
|
20241002,143600,245283966,535,535,535,535,0
|
|
20241002,143500,245283966,535,534,535,534,2064
|
|
20241002,143400,244181756,535,535,535,535,0
|
|
20241002,143300,244181756,535,535,535,535,0
|
|
20241002,143200,244181756,535,535,535,535,100
|
|
20241002,143100,244128256,535,535,535,535,0
|
|
20241002,143000,244128256,535,535,535,535,4447
|
|
20241002,142900,241749111,538,538,538,538,4
|
|
20241002,142800,241746959,538,537,538,535,3512
|
|
20241002,142700,239862753,538,537,538,537,315
|
|
20241002,142600,239693594,539,539,539,539,101
|
|
20241002,142500,239639155,537,537,537,537,0
|
|
20241002,142400,239639155,537,537,537,537,0
|
|
20241002,142300,239639155,537,537,537,537,0
|
|
20241002,142200,239639155,537,537,537,537,1173
|
|
20241002,142100,239009254,539,539,539,539,0
|
|
20241002,142000,239009254,539,539,539,539,80
|
|
20241002,141900,238966134,539,539,539,539,38
|
|
20241002,141800,238945652,539,539,539,539,0
|
|
20241002,141700,238945652,539,539,539,539,0
|
|
20241002,141600,238945652,539,539,539,539,0
|
|
20241002,141500,238945652,539,539,539,539,0
|
|
20241002,141400,238945652,539,538,539,538,1930
|
|
20241002,141300,237906312,539,539,539,539,1040
|
|
20241002,141200,237345752,539,539,539,539,770
|
|
20241002,141100,236930722,540,540,540,540,0
|
|
20241002,141000,236930722,540,541,541,540,2601
|
|
20241002,140900,235525882,541,541,541,541,0
|
|
20241002,140800,235525882,541,541,541,541,0
|
|
20241002,140700,235525882,541,541,541,541,0
|
|
20241002,140600,235525882,541,540,541,540,7797
|
|
20241002,140500,231310941,541,541,541,541,0
|
|
20241002,140400,231310941,541,540,541,540,596
|
|
20241002,140300,230988509,540,540,540,540,0
|
|
20241002,140200,230988509,540,540,540,540,160
|
|
20241002,140100,230902109,540,540,540,540,0
|
|
20241002,140000,230902109,540,540,540,540,178
|
|
20241002,135900,230805989,540,541,541,540,972
|
|
20241002,135800,230280699,541,541,542,541,459
|
|
20241002,135700,230032237,541,541,541,541,3
|
|
20241002,135600,230030614,541,541,541,541,560
|
|
20241002,135500,229727654,540,540,540,540,260
|
|
20241002,135400,229587254,540,540,540,540,0
|
|
20241002,135300,229587254,540,540,540,540,0
|
|
20241002,135200,229587254,540,540,540,540,900
|
|
20241002,135100,229101254,540,540,540,540,50
|
|
20241002,135000,229074254,540,540,540,540,0
|
|
20241002,134900,229074254,540,540,540,540,3000
|
|
20241002,134800,227454254,542,542,542,542,0
|
|
20241002,134700,227454254,542,542,542,542,1502
|
|
20241002,134600,226640170,542,541,542,540,2311
|
|
20241002,134500,225391108,542,542,542,542,0
|
|
20241002,134400,225391108,542,542,542,542,0
|
|
20241002,134300,225391108,542,542,542,542,192
|
|
20241002,134200,225287044,542,542,542,542,0
|
|
20241002,134100,225287044,542,542,542,542,0
|
|
20241002,134000,225287044,542,542,542,542,1800
|
|
20241002,133900,224311444,542,542,542,542,2000
|
|
20241002,133800,223227444,542,542,542,542,5030
|
|
20241002,133700,220501184,542,540,542,540,8500
|
|
20241002,133600,215901393,538,541,541,538,1080
|
|
20241002,133500,215320347,539,539,539,539,0
|
|
20241002,133400,215320347,539,539,539,539,51
|
|
20241002,133300,215292858,540,540,540,540,0
|
|
20241002,133200,215292858,540,540,540,540,10
|
|
20241002,133100,215287458,540,540,540,540,0
|
|
20241002,133000,215287458,540,540,540,540,0
|
|
20241002,132900,215287458,540,540,540,540,0
|
|
20241002,132800,215287458,540,540,540,540,500
|
|
20241002,132700,215017458,539,539,539,539,1000
|
|
20241002,132600,214478458,539,539,539,539,0
|
|
20241002,132500,214478458,539,539,539,539,0
|
|
20241002,132400,214478458,539,541,541,539,2208
|
|
20241002,132300,213284238,541,541,541,541,0
|
|
20241002,132200,213284238,541,541,541,541,0
|
|
20241002,132100,213284238,541,541,541,541,100
|
|
20241002,132000,213230138,539,539,539,539,643
|
|
20241002,131900,212883561,539,539,539,539,0
|
|
20241002,131800,212883561,539,539,539,539,0
|
|
20241002,131700,212883561,539,540,540,539,526
|
|
20241002,131600,212600044,542,542,542,542,0
|
|
20241002,131500,212600044,542,542,542,542,2
|
|
20241002,131400,212598960,540,540,540,540,500
|
|
20241002,131300,212328960,540,540,540,540,500
|
|
20241002,131200,212058960,540,540,540,540,0
|
|
20241002,131100,212058960,540,540,540,540,0
|
|
20241002,131000,212058960,540,540,540,540,500
|
|
20241002,130900,211788960,543,543,543,543,0
|
|
20241002,130800,211788960,543,543,543,543,260
|
|
20241002,130700,211647780,543,543,543,543,0
|
|
20241002,130600,211647780,543,543,543,543,369
|
|
20241002,130500,211447413,541,541,541,541,0
|
|
20241002,130400,211447413,541,541,541,541,0
|
|
20241002,130300,211447413,541,541,541,541,0
|
|
20241002,130200,211447413,541,540,542,540,12142
|
|
20241002,130100,204881959,539,539,539,539,400
|
|
20241002,130000,204666359,539,539,539,539,371
|
|
20241002,125900,204466390,539,539,539,539,0
|
|
20241002,125800,204466390,539,539,539,539,0
|
|
20241002,125700,204466390,539,539,539,539,0
|
|
20241002,125600,204466390,539,539,539,539,451
|
|
20241002,125500,204223301,538,538,538,538,10
|
|
20241002,125400,204217921,539,539,539,539,0
|
|
20241002,125300,204217921,539,539,539,539,20
|
|
20241002,125200,204207141,539,539,539,539,180
|
|
20241002,125100,204110121,539,539,539,539,500
|
|
20241002,125000,203840621,539,539,539,539,0
|
|
20241002,124900,203840621,539,539,539,539,10
|
|
20241002,124800,203835231,539,539,539,539,0
|
|
20241002,124700,203835231,539,539,539,539,0
|
|
20241002,124600,203835231,539,539,539,539,0
|
|
20241002,124500,203835231,539,539,539,539,500
|
|
20241002,124400,203565731,539,539,539,539,0
|
|
20241002,124300,203565731,539,539,539,539,0
|
|
20241002,124200,203565731,539,539,539,539,0
|
|
20241002,124100,203565731,539,539,539,539,0
|
|
20241002,124000,203565731,539,539,539,539,0
|
|
20241002,123900,203565731,539,539,539,539,1893
|
|
20241002,123800,202545404,539,539,539,539,0
|
|
20241002,123700,202545404,539,539,539,539,0
|
|
20241002,123600,202545404,539,539,539,539,0
|
|
20241002,123500,202545404,539,539,539,539,0
|
|
20241002,123400,202545404,539,539,539,539,600
|
|
20241002,123300,202222004,540,540,540,540,10
|
|
20241002,123200,202216604,540,540,540,540,0
|
|
20241002,123100,202216604,540,540,540,540,0
|
|
20241002,123000,202216604,540,540,540,540,0
|
|
20241002,122900,202216604,540,540,540,540,0
|
|
20241002,122800,202216604,540,540,540,540,4264
|
|
20241002,122700,199914044,540,540,540,540,0
|
|
20241002,122600,199914044,540,540,540,540,1
|
|
20241002,122500,199913504,540,540,540,540,0
|
|
20241002,122400,199913504,540,540,540,540,0
|
|
20241002,122300,199913504,540,540,540,540,0
|
|
20241002,122200,199913504,540,540,540,540,0
|
|
20241002,122100,199913504,540,540,540,540,93
|
|
20241002,122000,199863284,540,540,540,540,0
|
|
20241002,121900,199863284,540,540,540,540,0
|
|
20241002,121800,199863284,540,540,540,540,5
|
|
20241002,121700,199860584,540,540,540,540,0
|
|
20241002,121600,199860584,540,540,540,540,0
|
|
20241002,121500,199860584,540,539,540,539,803
|
|
20241002,121400,199427766,539,539,539,539,0
|
|
20241002,121300,199427766,539,539,539,539,2700
|
|
20241002,121200,197972466,539,539,539,539,0
|
|
20241002,121100,197972466,539,535,539,535,4606
|
|
20241002,121000,195505300,532,532,532,532,800
|
|
20241002,120900,195079700,535,535,535,535,0
|
|
20241002,120800,195079700,535,535,535,535,0
|
|
20241002,120700,195079700,535,535,535,535,1
|
|
20241002,120600,195079165,532,532,532,532,0
|
|
20241002,120500,195079165,532,532,532,532,0
|
|
20241002,120400,195079165,532,532,532,532,100
|
|
20241002,120300,195025965,532,532,532,532,0
|
|
20241002,120200,195025965,532,532,532,532,0
|
|
20241002,120100,195025965,532,532,532,532,1
|
|
20241002,120000,195025433,535,535,535,535,0
|
|
20241002,115900,195025433,535,535,535,535,0
|
|
20241002,115800,195025433,535,535,535,535,5
|
|
20241002,115700,195022758,532,532,532,532,0
|
|
20241002,115600,195022758,532,532,532,532,0
|
|
20241002,115500,195022758,532,532,532,532,2000
|
|
20241002,115400,193958758,532,532,532,532,1978
|
|
20241002,115300,192906462,532,532,532,532,0
|
|
20241002,115200,192906462,532,532,532,532,0
|
|
20241002,115100,192906462,532,532,532,532,0
|
|
20241002,115000,192906462,532,532,532,532,0
|
|
20241002,114900,192906462,532,532,532,532,1000
|
|
20241002,114800,192374462,533,533,533,533,0
|
|
20241002,114700,192374462,533,533,533,533,0
|
|
20241002,114600,192374462,533,533,533,533,1000
|
|
20241002,114500,191841462,535,535,535,535,0
|
|
20241002,114400,191841462,535,535,535,535,2
|
|
20241002,114300,191840392,535,535,535,535,0
|
|
20241002,114200,191840392,535,535,535,535,200
|
|
20241002,114100,191733392,535,535,535,535,3
|
|
20241002,114000,191731787,535,535,535,535,0
|
|
20241002,113900,191731787,535,535,535,535,0
|
|
20241002,113800,191731787,535,535,535,535,0
|
|
20241002,113700,191731787,535,535,535,535,0
|
|
20241002,113600,191731787,535,535,535,535,0
|
|
20241002,113500,191731787,535,532,535,531,538
|
|
20241002,113400,191445054,533,533,533,533,0
|
|
20241002,113300,191445054,533,532,533,531,111
|
|
20241002,113200,191386088,533,533,533,533,0
|
|
20241002,113100,191386088,533,533,533,533,0
|
|
20241002,113000,191386088,533,533,533,533,1
|
|
20241002,112900,191385555,534,533,534,533,502
|
|
20241002,112800,191117489,534,534,534,534,0
|
|
20241002,112700,191117489,534,534,534,534,320
|
|
20241002,112600,190946609,531,531,531,531,0
|
|
20241002,112500,190946609,531,531,531,531,0
|
|
20241002,112400,190946609,531,531,531,531,0
|
|
20241002,112300,190946609,531,531,531,531,3
|
|
20241002,112200,190945016,531,531,531,531,0
|
|
20241002,112100,190945016,531,531,531,531,500
|
|
20241002,112000,190679516,531,531,531,531,0
|
|
20241002,111900,190679516,531,531,531,531,0
|
|
20241002,111800,190679516,531,532,532,531,3000
|
|
20241002,111700,189085626,531,531,531,531,0
|
|
20241002,111600,189085626,531,531,531,531,0
|
|
20241002,111500,189085626,531,531,531,531,0
|
|
20241002,111400,189085626,531,531,531,531,0
|
|
20241002,111300,189085626,531,531,531,531,0
|
|
20241002,111200,189085626,531,531,531,531,0
|
|
20241002,111100,189085626,531,531,531,531,5643
|
|
20241002,111000,186089193,531,531,531,531,2101
|
|
20241002,110900,184973562,536,536,536,536,0
|
|
20241002,110800,184973562,536,536,536,536,0
|
|
20241002,110700,184973562,536,536,536,536,0
|
|
20241002,110600,184973562,536,536,536,536,4
|
|
20241002,110500,184971418,531,533,533,530,21000
|
|
20241002,110400,173836913,533,534,534,533,46
|
|
20241002,110300,173812367,534,534,534,534,20
|
|
20241002,110200,173801687,534,534,534,534,0
|
|
20241002,110100,173801687,534,534,534,534,0
|
|
20241002,110000,173801687,534,534,534,534,0
|
|
20241002,105900,173801687,534,534,534,534,100
|
|
20241002,105800,173748287,537,537,537,537,0
|
|
20241002,105700,173748287,537,537,537,537,35
|
|
20241002,105600,173729492,537,533,537,533,10
|
|
20241002,105500,173724126,533,534,534,533,23001
|
|
20241002,105400,161461738,534,536,536,534,953
|
|
20241002,105300,160952036,538,538,538,538,169
|
|
20241002,105200,160861114,538,538,538,538,50
|
|
20241002,105100,160834214,541,541,541,540,252
|
|
20241002,105000,160698132,537,538,538,536,7748
|
|
20241002,104900,156534083,542,542,542,542,18028
|
|
20241002,104800,146762907,542,542,542,542,200
|
|
20241002,104700,146654507,542,543,543,542,4
|
|
20241002,104600,146652336,544,544,544,544,5514
|
|
20241002,104500,143652720,544,540,544,540,501
|
|
20241002,104400,143382176,542,546,546,541,2465
|
|
20241002,104300,142040587,546,546,546,546,20
|
|
20241002,104200,142029667,545,542,545,542,6636
|
|
20241002,104100,138415449,540,540,540,540,986
|
|
20241002,104000,137883009,539,537,539,536,8862
|
|
20241002,103900,133116378,534,534,534,534,5196
|
|
20241002,103800,130341714,533,533,533,533,1
|
|
20241002,103700,130341181,533,529,533,529,693
|
|
20241002,103600,129971932,528,533,533,528,9306
|
|
20241002,103500,125047351,533,533,533,533,3938
|
|
20241002,103400,122948397,533,533,533,533,10
|
|
20241002,103300,122943067,533,533,533,533,0
|
|
20241002,103200,122943067,533,533,533,533,0
|
|
20241002,103100,122943067,533,533,533,533,0
|
|
20241002,103000,122943067,533,533,533,533,302
|
|
20241002,102900,122782101,531,531,531,531,0
|
|
20241002,102800,122782101,531,531,531,531,1
|
|
20241002,102700,122781570,531,530,531,530,20
|
|
20241002,102600,122770955,530,530,530,530,0
|
|
20241002,102500,122770955,530,527,530,527,6089
|
|
20241002,102400,119545461,528,528,528,528,0
|
|
20241002,102300,119545461,528,528,528,528,0
|
|
20241002,102200,119545461,528,528,528,528,2002
|
|
20241002,102100,118488405,527,527,527,527,0
|
|
20241002,102000,118488405,527,527,527,527,0
|
|
20241002,101900,118488405,527,527,527,527,50
|
|
20241002,101800,118462055,526,526,526,526,2000
|
|
20241002,101700,117410055,530,530,530,530,337
|
|
20241002,101600,117231445,530,531,531,530,3404
|
|
20241002,101500,115426019,532,534,536,532,2837
|
|
20241002,101400,113914802,535,535,535,535,9
|
|
20241002,101300,113909987,535,535,535,535,135
|
|
20241002,101200,113837762,535,537,537,535,2586
|
|
20241002,101100,112453552,536,534,536,534,2267
|
|
20241002,101000,111238454,533,534,534,533,46
|
|
20241002,100900,111213893,536,536,536,536,1
|
|
20241002,100800,111213357,536,534,536,534,5161
|
|
20241002,100700,108452858,531,531,531,531,0
|
|
20241002,100600,108452858,531,531,531,531,0
|
|
20241002,100500,108452858,531,531,534,529,5402
|
|
20241002,100400,105576169,530,526,530,526,22352
|
|
20241002,100300,93773214,525,524,525,524,2207
|
|
20241002,100200,92616635,524,524,524,524,0
|
|
20241002,100100,92616635,524,524,524,524,0
|
|
20241002,100000,92616635,524,524,524,524,0
|
|
20241002,095900,92616635,524,524,524,524,0
|
|
20241002,095800,92616635,524,524,524,524,4
|
|
20241002,095700,92614539,523,523,523,523,0
|
|
20241002,095600,92614539,523,520,523,520,4494
|
|
20241002,095500,90268344,522,522,522,522,0
|
|
20241002,095400,90268344,522,522,522,522,3
|
|
20241002,095300,90266778,522,522,522,522,0
|
|
20241002,095200,90266778,522,522,522,522,3
|
|
20241002,095100,90265212,518,520,520,518,120
|
|
20241002,095000,90203040,517,518,520,517,5001
|
|
20241002,094900,87616894,519,519,519,519,2100
|
|
20241002,094800,86526994,523,523,523,523,2
|
|
20241002,094700,86525948,524,523,524,518,639
|
|
20241002,094600,86193234,523,523,523,523,5
|
|
20241002,094500,86190619,525,522,525,522,1341
|
|
20241002,094400,85487194,526,525,526,525,2264
|
|
20241002,094300,84296534,522,522,522,522,83
|
|
20241002,094200,84253208,524,524,524,524,0
|
|
20241002,094100,84253208,524,524,524,524,10
|
|
20241002,094000,84247968,526,526,526,526,2202
|
|
20241002,093900,83089716,525,526,526,525,2010
|
|
20241002,093800,82034465,526,517,526,515,17374
|
|
20241002,093700,73018136,515,516,519,510,21220
|
|
20241002,093600,62109463,519,520,520,519,225
|
|
20241002,093500,61992488,520,515,520,514,7209
|
|
20241002,093400,58279782,514,517,518,513,9300
|
|
20241002,093300,53497620,518,520,520,518,7636
|
|
20241002,093200,49538427,520,522,522,520,204
|
|
20241002,093100,49431947,520,522,522,520,4861
|
|
20241002,093000,46900555,523,524,524,523,1430
|
|
20241002,092900,46152346,525,528,528,525,2838
|
|
20241002,092800,44657583,527,527,527,527,294
|
|
20241002,092700,44502645,525,525,525,525,15
|
|
20241002,092600,44494770,525,525,525,524,900
|
|
20241002,092500,44022570,524,525,528,524,840
|
|
20241002,092400,43582385,528,530,530,524,19590
|
|
20241002,092300,33268755,530,530,530,530,156
|
|
20241002,092200,33186075,530,530,530,530,7
|
|
20241002,092100,33182365,533,533,533,533,10
|
|
20241002,092000,33177035,533,532,533,529,2026
|
|
20241002,091900,32102250,532,532,532,530,296
|
|
20241002,091800,31945144,531,531,531,531,500
|
|
20241002,091700,31679644,532,531,532,531,102
|
|
20241002,091600,31625381,531,532,532,531,325
|
|
20241002,091500,31452676,533,533,533,530,19068
|
|
20241002,091400,21339484,532,532,532,532,0
|
|
20241002,091300,21339484,532,532,532,532,10276
|
|
20241002,091200,15872652,532,532,532,532,357
|
|
20241002,091100,15682728,532,534,534,532,2232
|
|
20241002,091000,14495064,535,533,535,533,310
|
|
20241002,090900,14329814,533,534,534,532,1076
|
|
20241002,090800,13757081,534,537,537,534,276
|
|
20241002,090700,13609088,537,537,537,537,20
|
|
20241002,090600,13598348,537,538,538,537,112
|
|
20241002,090500,13538103,538,536,538,534,504
|
|
20241002,090400,13268373,535,535,535,535,0
|
|
20241002,090300,13268373,535,536,536,535,1039
|
|
20241002,090200,12712405,539,539,540,539,58
|
|
20241002,090100,12681139,540,542,542,538,15056
|
|
20241002,090000,4552713,542,542,542,541,8401
|