602 lines
27 KiB
CSV
602 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,185900,1281675927,584,584,584,584,63428
|
|
20241010,185800,1281675927,584,584,584,584,0
|
|
20241010,185700,1281675927,584,584,584,584,0
|
|
20241010,185600,1281675927,584,584,584,584,0
|
|
20241010,185500,1281675927,584,584,584,584,0
|
|
20241010,185400,1281675927,584,584,584,584,0
|
|
20241010,185300,1281675927,584,584,584,584,0
|
|
20241010,185200,1281675927,584,584,584,584,0
|
|
20241010,185100,1281675927,584,584,584,584,0
|
|
20241010,185000,1281675927,584,584,584,584,0
|
|
20241010,184900,1281675927,584,584,584,584,0
|
|
20241010,184800,1281675927,584,584,584,584,0
|
|
20241010,184700,1281675927,584,584,584,584,0
|
|
20241010,184600,1281675927,584,584,584,584,0
|
|
20241010,184500,1281675927,584,584,584,584,0
|
|
20241010,184400,1281675927,584,584,584,584,0
|
|
20241010,184300,1281675927,584,584,584,584,0
|
|
20241010,184200,1281675927,584,584,584,584,0
|
|
20241010,184100,1281675927,584,584,584,584,0
|
|
20241010,184000,1281675927,584,584,584,584,0
|
|
20241010,183900,1281675927,584,584,584,584,0
|
|
20241010,183800,1281675927,584,584,584,584,0
|
|
20241010,183700,1281675927,584,584,584,584,0
|
|
20241010,183600,1281675927,584,584,584,584,0
|
|
20241010,183500,1281675927,584,584,584,584,0
|
|
20241010,183400,1281675927,584,584,584,584,0
|
|
20241010,183300,1281675927,584,584,584,584,0
|
|
20241010,183200,1281675927,584,584,584,584,0
|
|
20241010,183100,1281675927,584,584,584,584,0
|
|
20241010,183000,1281675927,584,584,584,584,0
|
|
20241010,182900,1281675927,584,584,584,584,63428
|
|
20241010,182800,1281675927,584,584,584,584,0
|
|
20241010,182700,1281675927,584,584,584,584,0
|
|
20241010,182600,1281675927,584,584,584,584,0
|
|
20241010,182500,1281675927,584,584,584,584,0
|
|
20241010,182400,1281675927,584,584,584,584,0
|
|
20241010,182300,1281675927,584,584,584,584,0
|
|
20241010,182200,1281675927,584,584,584,584,0
|
|
20241010,182100,1281675927,584,584,584,584,0
|
|
20241010,182000,1281675927,584,584,584,584,0
|
|
20241010,181900,1281675927,584,584,584,584,0
|
|
20241010,181800,1281675927,584,584,584,584,0
|
|
20241010,181700,1281675927,584,584,584,584,0
|
|
20241010,181600,1281675927,584,584,584,584,0
|
|
20241010,181500,1281675927,584,584,584,584,0
|
|
20241010,181400,1281675927,584,584,584,584,0
|
|
20241010,181300,1281675927,584,584,584,584,0
|
|
20241010,181200,1281675927,584,584,584,584,0
|
|
20241010,181100,1281675927,584,584,584,584,0
|
|
20241010,181000,1281675927,584,584,584,584,0
|
|
20241010,180900,1281675927,584,584,584,584,0
|
|
20241010,180800,1281675927,584,584,584,584,0
|
|
20241010,180700,1281675927,584,584,584,584,0
|
|
20241010,180600,1281675927,584,584,584,584,0
|
|
20241010,180500,1281675927,584,584,584,584,0
|
|
20241010,180400,1281675927,584,584,584,584,0
|
|
20241010,180300,1281675927,584,584,584,584,0
|
|
20241010,180200,1281675927,584,584,584,584,0
|
|
20241010,180100,1281675927,584,584,584,584,0
|
|
20241010,180000,1281675927,584,584,584,584,0
|
|
20241010,175900,1281675927,584,584,584,584,63428
|
|
20241010,175800,1281675927,584,584,584,584,0
|
|
20241010,175700,1281675927,584,584,584,584,0
|
|
20241010,175600,1281675927,584,584,584,584,0
|
|
20241010,175500,1281675927,584,584,584,584,0
|
|
20241010,175400,1281675927,584,584,584,584,0
|
|
20241010,175300,1281675927,584,584,584,584,0
|
|
20241010,175200,1281675927,584,584,584,584,0
|
|
20241010,175100,1281675927,584,584,584,584,0
|
|
20241010,175000,1281675927,584,584,584,584,0
|
|
20241010,174900,1281675927,584,584,584,584,0
|
|
20241010,174800,1281675927,584,584,584,584,0
|
|
20241010,174700,1281675927,584,584,584,584,0
|
|
20241010,174600,1281675927,584,584,584,584,0
|
|
20241010,174500,1281675927,584,584,584,584,0
|
|
20241010,174400,1281675927,584,584,584,584,0
|
|
20241010,174300,1281675927,584,584,584,584,0
|
|
20241010,174200,1281675927,584,584,584,584,0
|
|
20241010,174100,1281675927,584,584,584,584,0
|
|
20241010,174000,1281675927,584,584,584,584,0
|
|
20241010,173900,1281675927,584,584,584,584,0
|
|
20241010,173800,1281675927,584,584,584,584,0
|
|
20241010,173700,1281675927,584,584,584,584,0
|
|
20241010,173600,1281675927,584,584,584,584,0
|
|
20241010,173500,1281675927,584,584,584,584,0
|
|
20241010,173400,1281675927,584,584,584,584,0
|
|
20241010,173300,1281675927,584,584,584,584,0
|
|
20241010,173200,1281675927,584,584,584,584,0
|
|
20241010,173100,1281675927,584,584,584,584,0
|
|
20241010,173000,1281675927,584,584,584,584,0
|
|
20241010,172900,1281675927,584,584,584,584,63428
|
|
20241010,172800,1281675927,584,584,584,584,0
|
|
20241010,172700,1281675927,584,584,584,584,0
|
|
20241010,172600,1281675927,584,584,584,584,0
|
|
20241010,172500,1281675927,584,584,584,584,0
|
|
20241010,172400,1281675927,584,584,584,584,0
|
|
20241010,172300,1281675927,584,584,584,584,0
|
|
20241010,172200,1281675927,584,584,584,584,0
|
|
20241010,172100,1281675927,584,584,584,584,0
|
|
20241010,172000,1281675927,584,584,584,584,0
|
|
20241010,171900,1281675927,584,584,584,584,0
|
|
20241010,171800,1281675927,584,584,584,584,0
|
|
20241010,171700,1281675927,584,584,584,584,0
|
|
20241010,171600,1281675927,584,584,584,584,0
|
|
20241010,171500,1281675927,584,584,584,584,0
|
|
20241010,171400,1281675927,584,584,584,584,0
|
|
20241010,171300,1281675927,584,584,584,584,0
|
|
20241010,171200,1281675927,584,584,584,584,0
|
|
20241010,171100,1281675927,584,584,584,584,0
|
|
20241010,171000,1281675927,584,584,584,584,0
|
|
20241010,170900,1281675927,584,584,584,584,0
|
|
20241010,170800,1281675927,584,584,584,584,0
|
|
20241010,170700,1281675927,584,584,584,584,0
|
|
20241010,170600,1281675927,584,584,584,584,0
|
|
20241010,170500,1281675927,584,584,584,584,0
|
|
20241010,170400,1281675927,584,584,584,584,0
|
|
20241010,170300,1281675927,584,584,584,584,0
|
|
20241010,170200,1281675927,584,584,584,584,0
|
|
20241010,170100,1281675927,584,584,584,584,0
|
|
20241010,170000,1281675927,584,584,584,584,0
|
|
20241010,165900,1281675927,584,584,584,584,63428
|
|
20241010,165800,1281675927,584,584,584,584,0
|
|
20241010,165700,1281675927,584,584,584,584,0
|
|
20241010,165600,1281675927,584,584,584,584,0
|
|
20241010,165500,1281675927,584,584,584,584,0
|
|
20241010,165400,1281675927,584,584,584,584,0
|
|
20241010,165300,1281675927,584,584,584,584,0
|
|
20241010,165200,1281675927,584,584,584,584,0
|
|
20241010,165100,1281675927,584,584,584,584,0
|
|
20241010,165000,1281675927,584,584,584,584,0
|
|
20241010,164900,1281675927,584,584,584,584,0
|
|
20241010,164800,1281675927,584,584,584,584,0
|
|
20241010,164700,1281675927,584,584,584,584,0
|
|
20241010,164600,1281675927,584,584,584,584,0
|
|
20241010,164500,1281675927,584,584,584,584,0
|
|
20241010,164400,1281675927,584,584,584,584,0
|
|
20241010,164300,1281675927,584,584,584,584,0
|
|
20241010,164200,1281675927,584,584,584,584,0
|
|
20241010,164100,1281675927,584,584,584,584,0
|
|
20241010,164000,1281675927,584,584,584,584,0
|
|
20241010,163900,1281675927,584,584,584,584,0
|
|
20241010,163800,1281675927,584,584,584,584,0
|
|
20241010,163700,1281675927,584,584,584,584,0
|
|
20241010,163600,1281675927,584,584,584,584,0
|
|
20241010,163500,1281675927,584,584,584,584,0
|
|
20241010,163400,1281675927,584,584,584,584,0
|
|
20241010,163300,1281675927,584,584,584,584,0
|
|
20241010,163200,1281675927,584,584,584,584,0
|
|
20241010,163100,1281675927,584,584,584,584,0
|
|
20241010,163000,1281675927,584,584,584,584,0
|
|
20241010,162900,1281675927,584,584,584,584,63428
|
|
20241010,162800,1281675927,584,584,584,584,0
|
|
20241010,162700,1281675927,584,584,584,584,0
|
|
20241010,162600,1281675927,584,584,584,584,0
|
|
20241010,162500,1281675927,584,584,584,584,0
|
|
20241010,162400,1281675927,584,584,584,584,0
|
|
20241010,162300,1281675927,584,584,584,584,0
|
|
20241010,162200,1281675927,584,584,584,584,0
|
|
20241010,162100,1281675927,584,584,584,584,0
|
|
20241010,162000,1281675927,584,584,584,584,0
|
|
20241010,161900,1281675927,584,584,584,584,0
|
|
20241010,161800,1281675927,584,584,584,584,0
|
|
20241010,161700,1281675927,584,584,584,584,0
|
|
20241010,161600,1281675927,584,584,584,584,0
|
|
20241010,161500,1281675927,584,584,584,584,0
|
|
20241010,161400,1281675927,584,584,584,584,0
|
|
20241010,161300,1281675927,584,584,584,584,0
|
|
20241010,161200,1281675927,584,584,584,584,0
|
|
20241010,161100,1281675927,584,584,584,584,0
|
|
20241010,161000,1281675927,584,584,584,584,0
|
|
20241010,160900,1281675927,584,584,584,584,0
|
|
20241010,160800,1281675927,584,584,584,584,0
|
|
20241010,160700,1281675927,584,584,584,584,0
|
|
20241010,160600,1281675927,584,584,584,584,0
|
|
20241010,160500,1281675927,584,584,584,584,0
|
|
20241010,160400,1281675927,584,584,584,584,0
|
|
20241010,160300,1281675927,584,584,584,584,0
|
|
20241010,160200,1281675927,584,584,584,584,0
|
|
20241010,160100,1281675927,584,584,584,584,0
|
|
20241010,160000,1281675927,584,584,584,584,0
|
|
20241010,155900,1281675927,584,584,584,584,63428
|
|
20241010,155800,1281675927,584,584,584,584,0
|
|
20241010,155700,1281675927,584,584,584,584,0
|
|
20241010,155600,1281675927,584,584,584,584,0
|
|
20241010,155500,1281675927,584,584,584,584,0
|
|
20241010,155400,1281675927,584,584,584,584,0
|
|
20241010,155300,1281675927,584,584,584,584,0
|
|
20241010,155200,1281675927,584,584,584,584,0
|
|
20241010,155100,1281675927,584,584,584,584,0
|
|
20241010,155000,1281675927,584,584,584,584,0
|
|
20241010,154900,1281675927,584,584,584,584,0
|
|
20241010,154800,1281675927,584,584,584,584,0
|
|
20241010,154700,1281675927,584,584,584,584,0
|
|
20241010,154600,1281675927,584,584,584,584,0
|
|
20241010,154500,1281675927,584,584,584,584,0
|
|
20241010,154400,1281675927,584,584,584,584,0
|
|
20241010,154300,1281675927,584,584,584,584,0
|
|
20241010,154200,1281675927,584,584,584,584,0
|
|
20241010,154100,1281675927,584,584,584,584,0
|
|
20241010,154000,1281675927,584,584,584,584,0
|
|
20241010,153900,1281675927,584,584,584,584,0
|
|
20241010,153800,1281675927,584,584,584,584,0
|
|
20241010,153700,1281675927,584,584,584,584,0
|
|
20241010,153600,1281675927,584,584,584,584,0
|
|
20241010,153500,1281675927,584,584,584,584,0
|
|
20241010,153400,1281675927,584,584,584,584,0
|
|
20241010,153300,1281675927,584,584,584,584,0
|
|
20241010,153200,1281675927,584,584,584,584,0
|
|
20241010,153100,1281675927,584,584,584,584,0
|
|
20241010,153000,1281675927,584,584,584,584,63428
|
|
20241010,152900,1244633975,584,584,584,584,0
|
|
20241010,152800,1244633975,584,584,584,584,0
|
|
20241010,152700,1244633975,584,584,584,584,0
|
|
20241010,152600,1244633975,584,584,584,584,0
|
|
20241010,152500,1244633975,584,584,584,584,0
|
|
20241010,152400,1244633975,584,584,584,584,0
|
|
20241010,152300,1244633975,584,584,584,584,0
|
|
20241010,152200,1244633975,584,584,584,584,0
|
|
20241010,152100,1244633975,584,584,584,584,0
|
|
20241010,152000,1244633975,584,584,584,584,0
|
|
20241010,151900,1244633975,584,580,589,580,65298
|
|
20241010,151800,1206458082,581,575,582,575,18547
|
|
20241010,151700,1195718246,572,575,575,565,29006
|
|
20241010,151600,1179147573,582,579,583,574,16635
|
|
20241010,151500,1169492050,578,571,579,570,64798
|
|
20241010,151400,1132229502,570,569,570,569,6379
|
|
20241010,151300,1128595072,565,570,571,564,4303
|
|
20241010,151200,1126142600,570,566,570,566,18131
|
|
20241010,151100,1115825794,568,565,568,565,14292
|
|
20241010,151000,1107736105,565,563,567,560,9546
|
|
20241010,150900,1102345173,564,566,566,564,525
|
|
20241010,150800,1102048129,566,564,566,564,2144
|
|
20241010,150700,1100837364,563,565,565,563,331
|
|
20241010,150600,1100650479,565,563,566,563,1337
|
|
20241010,150500,1099895311,562,563,563,562,1304
|
|
20241010,150400,1099162333,564,564,566,564,3693
|
|
20241010,150300,1097074096,565,566,566,560,7384
|
|
20241010,150200,1092906645,567,567,570,567,14328
|
|
20241010,150100,1084764297,567,565,567,565,8264
|
|
20241010,150000,1080093749,565,561,565,561,8919
|
|
20241010,145900,1075062160,558,558,558,558,0
|
|
20241010,145800,1075062160,558,558,558,558,0
|
|
20241010,145700,1075062160,558,563,563,558,2918
|
|
20241010,145600,1073432172,564,562,564,562,4119
|
|
20241010,145500,1071114226,562,562,562,562,5000
|
|
20241010,145400,1068304226,562,563,564,562,3991
|
|
20241010,145300,1066057010,564,563,564,562,4439
|
|
20241010,145200,1063557896,565,565,565,563,11980
|
|
20241010,145100,1056790596,565,565,568,563,25470
|
|
20241010,145000,1042416033,563,553,568,553,58467
|
|
20241010,144900,1009688820,552,552,552,552,0
|
|
20241010,144800,1009688820,552,552,552,552,509
|
|
20241010,144700,1009407852,552,552,552,552,258
|
|
20241010,144600,1009265436,552,552,552,552,1050
|
|
20241010,144500,1008685836,552,552,552,552,1550
|
|
20241010,144400,1007830236,552,552,552,552,0
|
|
20241010,144300,1007830236,552,552,552,552,959
|
|
20241010,144200,1007300868,552,552,552,552,56
|
|
20241010,144100,1007269956,553,551,553,550,1012
|
|
20241010,144000,1006711917,552,552,552,552,1077
|
|
20241010,143900,1006117413,552,552,552,552,50
|
|
20241010,143800,1006089813,553,553,553,553,1
|
|
20241010,143700,1006089260,553,553,553,553,4
|
|
20241010,143600,1006087048,552,553,553,552,1054
|
|
20241010,143500,1005504641,553,552,553,552,201
|
|
20241010,143400,1005393688,553,552,553,552,3385
|
|
20241010,143300,1003521811,552,553,553,552,2000
|
|
20241010,143200,1002416311,553,553,553,553,0
|
|
20241010,143100,1002416311,553,553,553,553,183
|
|
20241010,143000,1002315112,553,553,553,553,0
|
|
20241010,142900,1002315112,553,551,553,551,657
|
|
20241010,142800,1001952891,554,553,554,553,1002
|
|
20241010,142700,1001398783,554,554,554,554,18
|
|
20241010,142600,1001388811,554,554,554,554,0
|
|
20241010,142500,1001388811,554,554,554,554,121
|
|
20241010,142400,1001321777,554,554,554,554,0
|
|
20241010,142300,1001321777,554,550,554,550,11
|
|
20241010,142200,1001315723,554,554,554,554,30
|
|
20241010,142100,1001299103,553,553,553,553,0
|
|
20241010,142000,1001299103,553,553,553,553,541
|
|
20241010,141900,1000999930,550,550,550,550,100
|
|
20241010,141800,1000944930,553,553,553,553,59
|
|
20241010,141700,1000912303,553,553,553,553,1
|
|
20241010,141600,1000911750,548,550,552,548,10973
|
|
20241010,141500,994888053,550,550,550,550,1601
|
|
20241010,141400,994007503,550,552,552,550,839
|
|
20241010,141300,993545829,552,552,552,552,0
|
|
20241010,141200,993545829,552,552,552,551,2633
|
|
20241010,141100,992093766,552,552,552,552,503
|
|
20241010,141000,991816110,552,552,552,552,399
|
|
20241010,140900,991595862,553,553,553,553,18
|
|
20241010,140800,991585908,552,552,552,552,320
|
|
20241010,140700,991409268,552,552,552,552,1
|
|
20241010,140600,991408716,552,552,552,552,0
|
|
20241010,140500,991408716,552,552,552,552,0
|
|
20241010,140400,991408716,552,553,553,552,1000
|
|
20241010,140300,990856715,552,552,552,552,1
|
|
20241010,140200,990856163,552,554,554,552,1359
|
|
20241010,140100,990103279,554,553,554,553,2819
|
|
20241010,140000,988541995,553,553,553,553,0
|
|
20241010,135900,988541995,553,553,553,553,0
|
|
20241010,135800,988541995,553,551,553,551,674
|
|
20241010,135700,988170601,551,553,554,548,3106
|
|
20241010,135600,986462244,552,552,552,547,2500
|
|
20241010,135500,985090463,553,553,553,553,5
|
|
20241010,135400,985087698,554,554,554,554,0
|
|
20241010,135300,985087698,554,554,554,554,0
|
|
20241010,135200,985087698,554,554,554,554,5
|
|
20241010,135100,985084928,554,554,554,554,10
|
|
20241010,135000,985079388,555,553,555,553,2706
|
|
20241010,134900,983580295,553,554,554,553,1088
|
|
20241010,134800,982977600,553,552,553,552,5030
|
|
20241010,134700,980196624,552,552,552,552,556
|
|
20241010,134600,979889712,552,552,552,552,10
|
|
20241010,134500,979884192,552,552,552,552,16
|
|
20241010,134400,979875360,552,552,552,552,5366
|
|
20241010,134300,976913328,552,551,552,551,3449
|
|
20241010,134200,975009656,548,548,548,548,0
|
|
20241010,134100,975009656,548,548,548,548,75
|
|
20241010,134000,974968556,548,548,548,548,200
|
|
20241010,133900,974858956,552,552,552,552,70
|
|
20241010,133800,974820316,551,548,551,548,209
|
|
20241010,133700,974705169,552,553,553,552,733
|
|
20241010,133600,974300552,552,553,553,547,24411
|
|
20241010,133500,960865394,550,550,550,550,0
|
|
20241010,133400,960865394,550,550,550,550,0
|
|
20241010,133300,960865394,550,550,550,550,0
|
|
20241010,133200,960865394,550,550,550,550,345
|
|
20241010,133100,960675644,550,550,550,550,4136
|
|
20241010,133000,958400844,550,550,550,550,3
|
|
20241010,132900,958399194,553,553,553,553,1
|
|
20241010,132800,958398641,550,552,552,550,3904
|
|
20241010,132700,956250937,552,552,552,552,111
|
|
20241010,132600,956189665,552,550,552,550,1682
|
|
20241010,132500,955264185,550,552,552,550,225
|
|
20241010,132400,955140037,552,552,552,552,300
|
|
20241010,132300,954974437,550,551,551,550,1706
|
|
20241010,132200,954035887,553,553,553,553,8
|
|
20241010,132100,954031463,550,550,550,550,0
|
|
20241010,132000,954031463,550,552,552,550,91
|
|
20241010,131900,953981373,552,553,553,552,43
|
|
20241010,131800,953957634,552,553,553,552,491
|
|
20241010,131700,953686411,550,550,550,550,2372
|
|
20241010,131600,952381811,550,550,550,550,0
|
|
20241010,131500,952381811,550,550,550,550,0
|
|
20241010,131400,952381811,550,552,552,550,1900
|
|
20241010,131300,951336179,553,553,553,553,0
|
|
20241010,131200,951336179,553,553,553,553,0
|
|
20241010,131100,951336179,553,553,553,553,1
|
|
20241010,131000,951335626,552,552,552,552,0
|
|
20241010,130900,951335626,552,552,552,552,500
|
|
20241010,130800,951059626,551,551,551,551,282
|
|
20241010,130700,950904244,551,551,551,551,0
|
|
20241010,130600,950904244,551,551,551,551,0
|
|
20241010,130500,950904244,551,551,551,551,934
|
|
20241010,130400,950389610,551,552,552,551,2168
|
|
20241010,130300,949192881,553,553,553,553,0
|
|
20241010,130200,949192881,553,553,553,553,50
|
|
20241010,130100,949165231,553,553,553,553,0
|
|
20241010,130000,949165231,553,553,553,553,500
|
|
20241010,125900,948888731,553,553,553,553,199
|
|
20241010,125800,948778684,553,553,553,553,2
|
|
20241010,125700,948777578,555,555,555,555,0
|
|
20241010,125600,948777578,555,555,555,555,0
|
|
20241010,125500,948777578,555,555,555,555,1
|
|
20241010,125400,948777023,555,555,555,555,0
|
|
20241010,125300,948777023,555,555,555,555,15
|
|
20241010,125200,948768698,554,554,554,554,383
|
|
20241010,125100,948556516,554,554,554,554,1
|
|
20241010,125000,948555962,555,555,555,555,0
|
|
20241010,124900,948555962,555,555,555,555,0
|
|
20241010,124800,948555962,555,555,555,555,0
|
|
20241010,124700,948555962,555,555,555,555,4000
|
|
20241010,124600,946335962,555,553,555,553,264
|
|
20241010,124500,946189968,552,552,552,552,0
|
|
20241010,124400,946189968,552,552,552,552,0
|
|
20241010,124300,946189968,552,552,552,552,200
|
|
20241010,124200,946079568,552,552,552,552,0
|
|
20241010,124100,946079568,552,552,552,552,1
|
|
20241010,124000,946079016,551,551,551,551,0
|
|
20241010,123900,946079016,551,551,551,551,0
|
|
20241010,123800,946079016,551,551,551,551,2
|
|
20241010,123700,946077914,551,551,551,551,1
|
|
20241010,123600,946077363,554,553,554,553,2194
|
|
20241010,123500,944863876,553,553,553,553,595
|
|
20241010,123400,944534841,553,553,553,553,4
|
|
20241010,123300,944532629,553,551,553,551,502
|
|
20241010,123200,944255525,550,550,550,550,0
|
|
20241010,123100,944255525,550,550,550,550,0
|
|
20241010,123000,944255525,550,550,550,550,0
|
|
20241010,122900,944255525,550,550,550,550,2462
|
|
20241010,122800,942901425,550,550,550,550,0
|
|
20241010,122700,942901425,550,550,550,550,0
|
|
20241010,122600,942901425,550,550,550,550,0
|
|
20241010,122500,942901425,550,549,550,549,1111
|
|
20241010,122400,942291375,550,549,550,549,158
|
|
20241010,122300,942204618,550,550,550,550,0
|
|
20241010,122200,942204618,550,550,550,550,0
|
|
20241010,122100,942204618,550,550,550,550,1
|
|
20241010,122000,942204068,550,550,550,550,4
|
|
20241010,121900,942201868,550,550,550,550,0
|
|
20241010,121800,942201868,550,550,550,550,0
|
|
20241010,121700,942201868,550,550,550,550,0
|
|
20241010,121600,942201868,550,550,550,550,0
|
|
20241010,121500,942201868,550,550,550,550,0
|
|
20241010,121400,942201868,550,550,550,550,0
|
|
20241010,121300,942201868,550,550,550,550,650
|
|
20241010,121200,941844368,550,550,550,550,91
|
|
20241010,121100,941794318,550,550,550,550,0
|
|
20241010,121000,941794318,550,550,550,550,2082
|
|
20241010,120900,940649218,550,552,552,550,12618
|
|
20241010,120800,933709314,552,552,552,552,0
|
|
20241010,120700,933709314,552,552,552,552,200
|
|
20241010,120600,933598914,552,552,552,552,0
|
|
20241010,120500,933598914,552,552,552,552,0
|
|
20241010,120400,933598914,552,552,552,552,37
|
|
20241010,120300,933578490,551,551,551,551,107
|
|
20241010,120200,933519533,551,551,551,551,0
|
|
20241010,120100,933519533,551,551,551,551,100
|
|
20241010,120000,933464433,551,550,551,550,999
|
|
20241010,115900,932914150,550,550,550,550,0
|
|
20241010,115800,932914150,550,550,550,550,100
|
|
20241010,115700,932859150,550,550,550,550,0
|
|
20241010,115600,932859150,550,550,550,550,21
|
|
20241010,115500,932847600,547,551,551,546,10139
|
|
20241010,115400,927294492,551,551,551,551,0
|
|
20241010,115300,927294492,551,551,551,551,111
|
|
20241010,115200,927233331,551,551,551,551,0
|
|
20241010,115100,927233331,551,548,551,548,750
|
|
20241010,115000,926820462,548,548,548,548,0
|
|
20241010,114900,926820462,548,548,548,548,731
|
|
20241010,114800,926419874,551,551,551,551,0
|
|
20241010,114700,926419874,551,551,551,551,19
|
|
20241010,114600,926409405,548,548,548,548,183
|
|
20241010,114500,926309121,545,551,551,545,5501
|
|
20241010,114400,923291562,552,552,552,552,0
|
|
20241010,114300,923291562,552,552,552,552,301
|
|
20241010,114200,923125410,552,552,552,552,100
|
|
20241010,114100,923070210,553,553,553,553,1
|
|
20241010,114000,923069657,553,553,553,553,0
|
|
20241010,113900,923069657,553,553,553,553,3621
|
|
20241010,113800,921067244,553,554,554,553,7343
|
|
20241010,113700,917006075,554,554,554,554,1033
|
|
20241010,113600,916433793,554,554,554,554,527
|
|
20241010,113500,916141835,556,556,556,556,0
|
|
20241010,113400,916141835,556,556,556,556,0
|
|
20241010,113300,916141835,556,556,556,556,10
|
|
20241010,113200,916136275,554,554,554,554,7024
|
|
20241010,113100,912244979,554,555,555,554,11818
|
|
20241010,113000,905691807,557,557,557,555,6811
|
|
20241010,112900,901901310,559,559,559,559,1008
|
|
20241010,112800,901337838,557,559,559,557,3021
|
|
20241010,112700,899650961,559,559,559,559,1
|
|
20241010,112600,899650402,557,557,557,557,2031
|
|
20241010,112500,898519135,557,561,561,557,6032
|
|
20241010,112400,895141183,561,561,561,561,4254
|
|
20241010,112300,892754689,559,556,560,556,13345
|
|
20241010,112200,885299099,556,556,556,556,2500
|
|
20241010,112100,883909099,558,558,558,556,1322
|
|
20241010,112000,883171749,556,556,556,556,645
|
|
20241010,111900,882813129,558,556,558,556,5483
|
|
20241010,111800,879754271,557,557,557,557,0
|
|
20241010,111700,879754271,557,557,557,557,3503
|
|
20241010,111600,877803100,557,557,557,557,407
|
|
20241010,111500,877576401,559,558,559,558,2297
|
|
20241010,111400,876293117,559,559,559,559,0
|
|
20241010,111300,876293117,559,556,560,556,24736
|
|
20241010,111200,862468598,556,555,556,555,1628
|
|
20241010,111100,861563434,560,557,560,557,3102
|
|
20241010,111000,859834247,557,557,557,557,470
|
|
20241010,110900,859572457,557,555,557,555,110
|
|
20241010,110800,859511290,553,553,553,553,1100
|
|
20241010,110700,858902990,551,554,554,551,968
|
|
20241010,110600,858368899,557,557,557,557,1
|
|
20241010,110500,858368342,557,557,557,557,1520
|
|
20241010,110400,857521702,557,557,557,557,1400
|
|
20241010,110300,856741902,554,554,554,554,3342
|
|
20241010,110200,854890434,557,558,558,557,1793
|
|
20241010,110100,853890424,558,560,560,558,5193
|
|
20241010,110000,850986618,560,560,564,556,16278
|
|
20241010,105900,841839333,558,551,563,551,62647
|
|
20241010,105800,807050919,550,550,550,550,2901
|
|
20241010,105700,805455369,551,546,551,546,10116
|
|
20241010,105600,799909469,546,546,546,546,1
|
|
20241010,105500,799908923,542,543,543,542,3730
|
|
20241010,105400,797887156,546,546,546,546,0
|
|
20241010,105300,797887156,546,546,546,546,0
|
|
20241010,105200,797887156,546,546,546,546,500
|
|
20241010,105100,797614156,546,546,546,546,0
|
|
20241010,105000,797614156,546,546,546,546,0
|
|
20241010,104900,797614156,546,542,546,542,2
|
|
20241010,104800,797613068,542,542,542,542,3000
|
|
20241010,104700,795987068,542,546,546,542,2581
|
|
20241010,104600,794586172,543,543,543,543,2645
|
|
20241010,104500,793149937,546,546,546,546,0
|
|
20241010,104400,793149937,546,546,546,546,11
|
|
20241010,104300,793143931,546,544,546,544,3405
|
|
20241010,104200,791288405,545,544,545,544,1879
|
|
20241010,104100,790266228,543,543,543,543,2498
|
|
20241010,104000,788909814,542,542,542,542,732
|
|
20241010,103900,788513070,541,541,541,541,0
|
|
20241010,103800,788513070,541,541,541,541,975
|
|
20241010,103700,787985595,541,541,541,541,470
|
|
20241010,103600,787731325,541,545,545,541,4172
|
|
20241010,103500,785472749,545,542,545,542,4910
|
|
20241010,103400,782808799,542,543,544,542,1021
|
|
20241010,103300,782255013,543,543,543,543,289
|
|
20241010,103200,782098086,542,544,545,542,7812
|
|
20241010,103100,777854856,545,542,545,542,61
|
|
20241010,103000,777821761,541,542,542,541,5892
|
|
20241010,102900,774633797,541,544,544,541,16545
|
|
20241010,102800,765674469,542,542,542,542,0
|
|
20241010,102700,765674469,542,543,543,542,800
|
|
20241010,102600,765240859,543,543,543,543,910
|
|
20241010,102500,764746729,543,543,543,543,3020
|
|
20241010,102400,763106869,543,543,543,543,6000
|
|
20241010,102300,759848869,543,543,543,543,15511
|
|
20241010,102200,751426396,543,543,543,543,12197
|
|
20241010,102100,744803425,544,545,545,544,20566
|
|
20241010,102000,733614705,545,545,545,545,0
|
|
20241010,101900,733614705,545,546,546,545,1901
|
|
20241010,101800,732578649,546,546,546,546,5
|
|
20241010,101700,732575919,546,546,546,546,1800
|
|
20241010,101600,731593119,546,546,546,546,1007
|
|
20241010,101500,731043297,546,547,547,546,902
|
|
20241010,101400,730549924,545,548,548,545,3646
|
|
20241010,101300,728562433,547,546,547,546,210
|
|
20241010,101200,728447573,546,547,547,546,2060
|
|
20241010,101100,727322426,548,548,548,548,5
|
|
20241010,101000,727319686,547,548,548,547,308
|
|
20241010,100900,727151086,549,549,549,549,51
|
|
20241010,100800,727123087,548,548,548,548,520
|
|
20241010,100700,726838127,549,549,549,549,809
|
|
20241010,100600,726393986,549,549,549,549,201
|
|
20241010,100500,726283637,549,548,549,547,2801
|
|
20241010,100400,724748827,549,549,549,549,1
|
|
20241010,100300,724748278,548,550,550,548,2329
|
|
20241010,100200,723469180,550,549,550,548,1701
|
|
20241010,100100,722534431,549,549,549,548,2401
|
|
20241010,100000,721218582,548,547,548,547,1107
|
|
20241010,095900,720612839,547,545,547,545,1036
|
|
20241010,095800,720046687,547,547,547,547,1
|
|
20241010,095700,720046140,544,545,545,544,21771
|
|
20241010,095600,708201269,545,547,547,545,13543
|
|
20241010,095500,700809615,547,548,548,547,7900
|
|
20241010,095400,696487915,547,547,547,547,151
|
|
20241010,095300,696405318,547,547,547,547,1128
|
|
20241010,095200,695788302,549,547,549,547,923
|
|
20241010,095100,695283419,547,547,547,547,8087
|
|
20241010,095000,690859830,547,547,547,547,1498
|
|
20241010,094900,690040424,549,546,549,546,8326
|
|
20241010,094800,685489990,545,549,549,544,35633
|
|
20241010,094700,666005209,549,548,549,548,55
|
|
20241010,094600,665975019,548,549,549,548,4406
|
|
20241010,094500,663559959,551,548,551,548,372
|
|
20241010,094400,663355977,548,548,549,548,8087
|
|
20241010,094300,658918997,548,553,553,548,8186
|
|
20241010,094200,654429760,553,551,553,551,2768
|
|
20241010,094100,652900313,553,554,554,550,6828
|
|
20241010,094000,649139992,554,553,554,553,6340
|
|
20241010,093900,645630761,553,550,554,550,1824
|
|
20241010,093800,644622583,553,552,553,551,3130
|
|
20241010,093700,642891815,553,551,553,550,2004
|
|
20241010,093600,641784995,553,552,555,550,21538
|
|
20241010,093500,629898726,550,549,552,549,12742
|
|
20241010,093400,622890695,549,548,549,547,24582
|
|
20241010,093300,609420016,548,547,548,545,5555
|
|
20241010,093200,606384914,547,547,547,545,4968
|
|
20241010,093100,603673091,549,547,552,547,13395
|
|
20241010,093000,596330324,548,548,548,546,2724
|
|
20241010,092900,594839392,549,550,550,544,8666
|
|
20241010,092800,590089791,549,549,549,546,10874
|
|
20241010,092700,584130999,544,549,551,542,23189
|
|
20241010,092600,571505936,553,553,554,548,19982
|
|
20241010,092500,560477100,553,551,555,548,13169
|
|
20241010,092400,553243326,549,546,552,545,6711
|
|
20241010,092300,549558025,545,547,548,544,18713
|
|
20241010,092200,539355134,548,548,549,546,3795
|
|
20241010,092100,537281879,549,549,550,546,10742
|
|
20241010,092000,531405221,550,546,552,546,5657
|
|
20241010,091900,528313210,543,553,555,542,103452
|
|
20241010,091800,471656435,555,549,560,549,24739
|
|
20241010,091700,457927495,550,565,568,548,69082
|
|
20241010,091600,419448603,565,559,567,557,30006
|
|
20241010,091500,402629606,559,570,574,554,69026
|
|
20241010,091400,363541069,574,574,577,567,56548
|
|
20241010,091300,331249136,577,566,577,566,46377
|
|
20241010,091200,304648635,573,557,581,553,114637
|
|
20241010,091100,239065209,561,571,587,554,123853
|
|
20241010,091000,168350227,575,551,575,551,115693
|
|
20241010,090900,103390444,552,551,552,545,7253
|
|
20241010,090800,99422548,551,542,551,542,9590
|
|
20241010,090700,94174105,542,543,544,542,104
|
|
20241010,090600,94117538,544,541,547,541,22675
|
|
20241010,090500,81797898,540,539,540,535,58285
|
|
20241010,090400,50542742,539,546,546,539,12159
|
|
20241010,090300,43948748,546,551,554,546,19538
|
|
20241010,090200,33176756,551,543,554,543,16965
|
|
20241010,090100,23834006,543,542,546,539,30281
|
|
20241010,090000,7416765,542,542,542,540,13687
|