600 lines
27 KiB
CSV
600 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,185700,935421127,525,525,525,525,29784
|
|
20241011,185600,935421127,525,525,525,525,0
|
|
20241011,185500,935421127,525,525,525,525,0
|
|
20241011,185400,935421127,525,525,525,525,0
|
|
20241011,185300,935421127,525,525,525,525,0
|
|
20241011,185200,935421127,525,525,525,525,0
|
|
20241011,185100,935421127,525,525,525,525,0
|
|
20241011,185000,935421127,525,525,525,525,0
|
|
20241011,184900,935421127,525,525,525,525,0
|
|
20241011,184800,935421127,525,525,525,525,0
|
|
20241011,184700,935421127,525,525,525,525,0
|
|
20241011,184600,935421127,525,525,525,525,0
|
|
20241011,184500,935421127,525,525,525,525,0
|
|
20241011,184400,935421127,525,525,525,525,0
|
|
20241011,184300,935421127,525,525,525,525,0
|
|
20241011,184200,935421127,525,525,525,525,0
|
|
20241011,184100,935421127,525,525,525,525,0
|
|
20241011,184000,935421127,525,525,525,525,0
|
|
20241011,183900,935421127,525,525,525,525,0
|
|
20241011,183800,935421127,525,525,525,525,0
|
|
20241011,183700,935421127,525,525,525,525,0
|
|
20241011,183600,935421127,525,525,525,525,0
|
|
20241011,183500,935421127,525,525,525,525,0
|
|
20241011,183400,935421127,525,525,525,525,0
|
|
20241011,183300,935421127,525,525,525,525,0
|
|
20241011,183200,935421127,525,525,525,525,0
|
|
20241011,183100,935421127,525,525,525,525,0
|
|
20241011,183000,935421127,525,525,525,525,0
|
|
20241011,182900,935421127,525,525,525,525,0
|
|
20241011,182800,935421127,525,525,525,525,0
|
|
20241011,182700,935421127,525,525,525,525,29784
|
|
20241011,182600,935421127,525,525,525,525,0
|
|
20241011,182500,935421127,525,525,525,525,0
|
|
20241011,182400,935421127,525,525,525,525,0
|
|
20241011,182300,935421127,525,525,525,525,0
|
|
20241011,182200,935421127,525,525,525,525,0
|
|
20241011,182100,935421127,525,525,525,525,0
|
|
20241011,182000,935421127,525,525,525,525,0
|
|
20241011,181900,935421127,525,525,525,525,0
|
|
20241011,181800,935421127,525,525,525,525,0
|
|
20241011,181700,935421127,525,525,525,525,0
|
|
20241011,181600,935421127,525,525,525,525,0
|
|
20241011,181500,935421127,525,525,525,525,0
|
|
20241011,181400,935421127,525,525,525,525,0
|
|
20241011,181300,935421127,525,525,525,525,0
|
|
20241011,181200,935421127,525,525,525,525,0
|
|
20241011,181100,935421127,525,525,525,525,0
|
|
20241011,181000,935421127,525,525,525,525,0
|
|
20241011,180900,935421127,525,525,525,525,0
|
|
20241011,180800,935421127,525,525,525,525,0
|
|
20241011,180700,935421127,525,525,525,525,0
|
|
20241011,180600,935421127,525,525,525,525,0
|
|
20241011,180500,935421127,525,525,525,525,0
|
|
20241011,180400,935421127,525,525,525,525,0
|
|
20241011,180300,935421127,525,525,525,525,0
|
|
20241011,180200,935421127,525,525,525,525,0
|
|
20241011,180100,935421127,525,525,525,525,0
|
|
20241011,180000,935421127,525,525,525,525,0
|
|
20241011,175900,935421127,525,525,525,525,0
|
|
20241011,175800,935421127,525,525,525,525,0
|
|
20241011,175700,935421127,525,525,525,525,29784
|
|
20241011,175600,935421127,525,525,525,525,0
|
|
20241011,175500,935421127,525,525,525,525,0
|
|
20241011,175400,935421127,525,525,525,525,0
|
|
20241011,175300,935421127,525,525,525,525,0
|
|
20241011,175200,935421127,525,525,525,525,0
|
|
20241011,175100,935421127,525,525,525,525,0
|
|
20241011,175000,935421127,525,525,525,525,0
|
|
20241011,174900,935421127,525,525,525,525,0
|
|
20241011,174800,935421127,525,525,525,525,0
|
|
20241011,174700,935421127,525,525,525,525,0
|
|
20241011,174600,935421127,525,525,525,525,0
|
|
20241011,174500,935421127,525,525,525,525,0
|
|
20241011,174400,935421127,525,525,525,525,0
|
|
20241011,174300,935421127,525,525,525,525,0
|
|
20241011,174200,935421127,525,525,525,525,0
|
|
20241011,174100,935421127,525,525,525,525,0
|
|
20241011,174000,935421127,525,525,525,525,0
|
|
20241011,173900,935421127,525,525,525,525,0
|
|
20241011,173800,935421127,525,525,525,525,0
|
|
20241011,173700,935421127,525,525,525,525,0
|
|
20241011,173600,935421127,525,525,525,525,0
|
|
20241011,173500,935421127,525,525,525,525,0
|
|
20241011,173400,935421127,525,525,525,525,0
|
|
20241011,173300,935421127,525,525,525,525,0
|
|
20241011,173200,935421127,525,525,525,525,0
|
|
20241011,173100,935421127,525,525,525,525,0
|
|
20241011,173000,935421127,525,525,525,525,0
|
|
20241011,172900,935421127,525,525,525,525,0
|
|
20241011,172800,935421127,525,525,525,525,0
|
|
20241011,172700,935421127,525,525,525,525,29784
|
|
20241011,172600,935421127,525,525,525,525,0
|
|
20241011,172500,935421127,525,525,525,525,0
|
|
20241011,172400,935421127,525,525,525,525,0
|
|
20241011,172300,935421127,525,525,525,525,0
|
|
20241011,172200,935421127,525,525,525,525,0
|
|
20241011,172100,935421127,525,525,525,525,0
|
|
20241011,172000,935421127,525,525,525,525,0
|
|
20241011,171900,935421127,525,525,525,525,0
|
|
20241011,171800,935421127,525,525,525,525,0
|
|
20241011,171700,935421127,525,525,525,525,0
|
|
20241011,171600,935421127,525,525,525,525,0
|
|
20241011,171500,935421127,525,525,525,525,0
|
|
20241011,171400,935421127,525,525,525,525,0
|
|
20241011,171300,935421127,525,525,525,525,0
|
|
20241011,171200,935421127,525,525,525,525,0
|
|
20241011,171100,935421127,525,525,525,525,0
|
|
20241011,171000,935421127,525,525,525,525,0
|
|
20241011,170900,935421127,525,525,525,525,0
|
|
20241011,170800,935421127,525,525,525,525,0
|
|
20241011,170700,935421127,525,525,525,525,0
|
|
20241011,170600,935421127,525,525,525,525,0
|
|
20241011,170500,935421127,525,525,525,525,0
|
|
20241011,170400,935421127,525,525,525,525,0
|
|
20241011,170300,935421127,525,525,525,525,0
|
|
20241011,170200,935421127,525,525,525,525,0
|
|
20241011,170100,935421127,525,525,525,525,0
|
|
20241011,170000,935421127,525,525,525,525,0
|
|
20241011,165900,935421127,525,525,525,525,0
|
|
20241011,165800,935421127,525,525,525,525,0
|
|
20241011,165700,935421127,525,525,525,525,29784
|
|
20241011,165600,935421127,525,525,525,525,0
|
|
20241011,165500,935421127,525,525,525,525,0
|
|
20241011,165400,935421127,525,525,525,525,0
|
|
20241011,165300,935421127,525,525,525,525,0
|
|
20241011,165200,935421127,525,525,525,525,0
|
|
20241011,165100,935421127,525,525,525,525,0
|
|
20241011,165000,935421127,525,525,525,525,0
|
|
20241011,164900,935421127,525,525,525,525,0
|
|
20241011,164800,935421127,525,525,525,525,0
|
|
20241011,164700,935421127,525,525,525,525,0
|
|
20241011,164600,935421127,525,525,525,525,0
|
|
20241011,164500,935421127,525,525,525,525,0
|
|
20241011,164400,935421127,525,525,525,525,0
|
|
20241011,164300,935421127,525,525,525,525,0
|
|
20241011,164200,935421127,525,525,525,525,0
|
|
20241011,164100,935421127,525,525,525,525,0
|
|
20241011,164000,935421127,525,525,525,525,0
|
|
20241011,163900,935421127,525,525,525,525,0
|
|
20241011,163800,935421127,525,525,525,525,0
|
|
20241011,163700,935421127,525,525,525,525,0
|
|
20241011,163600,935421127,525,525,525,525,0
|
|
20241011,163500,935421127,525,525,525,525,0
|
|
20241011,163400,935421127,525,525,525,525,0
|
|
20241011,163300,935421127,525,525,525,525,0
|
|
20241011,163200,935421127,525,525,525,525,0
|
|
20241011,163100,935421127,525,525,525,525,0
|
|
20241011,163000,935421127,525,525,525,525,0
|
|
20241011,162900,935421127,525,525,525,525,0
|
|
20241011,162800,935421127,525,525,525,525,0
|
|
20241011,162700,935421127,525,525,525,525,29784
|
|
20241011,162600,935421127,525,525,525,525,0
|
|
20241011,162500,935421127,525,525,525,525,0
|
|
20241011,162400,935421127,525,525,525,525,0
|
|
20241011,162300,935421127,525,525,525,525,0
|
|
20241011,162200,935421127,525,525,525,525,0
|
|
20241011,162100,935421127,525,525,525,525,0
|
|
20241011,162000,935421127,525,525,525,525,0
|
|
20241011,161900,935421127,525,525,525,525,0
|
|
20241011,161800,935421127,525,525,525,525,0
|
|
20241011,161700,935421127,525,525,525,525,0
|
|
20241011,161600,935421127,525,525,525,525,0
|
|
20241011,161500,935421127,525,525,525,525,0
|
|
20241011,161400,935421127,525,525,525,525,0
|
|
20241011,161300,935421127,525,525,525,525,0
|
|
20241011,161200,935421127,525,525,525,525,0
|
|
20241011,161100,935421127,525,525,525,525,0
|
|
20241011,161000,935421127,525,525,525,525,0
|
|
20241011,160900,935421127,525,525,525,525,0
|
|
20241011,160800,935421127,525,525,525,525,0
|
|
20241011,160700,935421127,525,525,525,525,0
|
|
20241011,160600,935421127,525,525,525,525,0
|
|
20241011,160500,935421127,525,525,525,525,0
|
|
20241011,160400,935421127,525,525,525,525,0
|
|
20241011,160300,935421127,525,525,525,525,0
|
|
20241011,160200,935421127,525,525,525,525,0
|
|
20241011,160100,935421127,525,525,525,525,0
|
|
20241011,160000,935421127,525,525,525,525,0
|
|
20241011,155900,935421127,525,525,525,525,0
|
|
20241011,155800,935421127,525,525,525,525,0
|
|
20241011,155700,935421127,525,525,525,525,29784
|
|
20241011,155600,935421127,525,525,525,525,0
|
|
20241011,155500,935421127,525,525,525,525,0
|
|
20241011,155400,935421127,525,525,525,525,0
|
|
20241011,155300,935421127,525,525,525,525,0
|
|
20241011,155200,935421127,525,525,525,525,0
|
|
20241011,155100,935421127,525,525,525,525,0
|
|
20241011,155000,935421127,525,525,525,525,0
|
|
20241011,154900,935421127,525,525,525,525,0
|
|
20241011,154800,935421127,525,525,525,525,0
|
|
20241011,154700,935421127,525,525,525,525,0
|
|
20241011,154600,935421127,525,525,525,525,0
|
|
20241011,154500,935421127,525,525,525,525,0
|
|
20241011,154400,935421127,525,525,525,525,0
|
|
20241011,154300,935421127,525,525,525,525,0
|
|
20241011,154200,935421127,525,525,525,525,0
|
|
20241011,154100,935421127,525,525,525,525,0
|
|
20241011,154000,935421127,525,525,525,525,0
|
|
20241011,153900,935421127,525,525,525,525,0
|
|
20241011,153800,935421127,525,525,525,525,0
|
|
20241011,153700,935421127,525,525,525,525,0
|
|
20241011,153600,935421127,525,525,525,525,0
|
|
20241011,153500,935421127,525,525,525,525,0
|
|
20241011,153400,935421127,525,525,525,525,0
|
|
20241011,153300,935421127,525,525,525,525,0
|
|
20241011,153200,935421127,525,525,525,525,0
|
|
20241011,153100,935421127,525,525,525,525,0
|
|
20241011,153000,935421127,525,525,525,525,29784
|
|
20241011,152900,919784527,521,521,521,521,0
|
|
20241011,152800,919784527,521,521,521,521,0
|
|
20241011,152700,919784527,521,521,521,521,0
|
|
20241011,152600,919784527,521,521,521,521,0
|
|
20241011,152500,919784527,521,521,521,521,0
|
|
20241011,152400,919784527,521,521,521,521,0
|
|
20241011,152300,919784527,521,521,521,521,0
|
|
20241011,152200,919784527,521,521,521,521,0
|
|
20241011,152100,919784527,521,521,521,521,0
|
|
20241011,152000,919784527,521,521,521,521,0
|
|
20241011,151900,919784527,521,521,521,521,0
|
|
20241011,151800,919784527,521,519,521,518,354
|
|
20241011,151700,919600750,520,518,520,518,5330
|
|
20241011,151600,916829354,519,519,520,519,1004
|
|
20241011,151500,916308276,520,519,520,519,3289
|
|
20241011,151400,914601279,520,519,520,519,280
|
|
20241011,151300,914455949,519,517,520,517,102
|
|
20241011,151200,914403012,520,520,520,516,93
|
|
20241011,151100,914354872,520,520,520,520,3
|
|
20241011,151000,914353312,516,517,520,516,8
|
|
20241011,150900,914349162,523,518,523,516,12972
|
|
20241011,150800,907633941,521,521,521,521,520
|
|
20241011,150700,907363021,523,517,523,517,32
|
|
20241011,150600,907346323,521,521,521,517,6594
|
|
20241011,150500,903916042,521,517,521,517,71
|
|
20241011,150400,903879055,521,519,521,516,15439
|
|
20241011,150300,895892829,521,521,521,521,10
|
|
20241011,150200,895887619,522,519,522,519,2
|
|
20241011,150100,895886578,518,524,524,518,30008
|
|
20241011,150000,880293222,524,521,524,521,4615
|
|
20241011,145900,877887307,521,522,522,521,3464
|
|
20241011,145800,876079599,523,523,523,523,0
|
|
20241011,145700,876079599,523,523,523,523,500
|
|
20241011,145600,875818099,525,525,525,525,0
|
|
20241011,145500,875818099,525,525,525,525,2
|
|
20241011,145400,875817049,520,524,525,520,13002
|
|
20241011,145300,869029977,525,524,525,524,1922
|
|
20241011,145200,868022842,525,524,525,524,3812
|
|
20241011,145100,866023450,521,523,523,521,10000
|
|
20241011,145000,860801069,524,525,529,524,2386
|
|
20241011,144900,859547710,525,525,525,525,0
|
|
20241011,144800,859547710,525,525,525,525,0
|
|
20241011,144700,859547710,525,525,525,524,4265
|
|
20241011,144600,857310693,526,526,526,526,5000
|
|
20241011,144500,854680693,526,528,528,526,4680
|
|
20241011,144400,852215976,528,527,528,527,6524
|
|
20241011,144300,848775735,528,528,528,528,0
|
|
20241011,144200,848775735,528,526,528,526,6290
|
|
20241011,144100,845459029,526,523,526,523,15298
|
|
20241011,144000,837432468,522,522,522,522,5106
|
|
20241011,143900,834767136,523,523,523,523,0
|
|
20241011,143800,834767136,523,522,523,522,27
|
|
20241011,143700,834753016,523,523,523,523,12540
|
|
20241011,143600,828194596,523,523,523,523,0
|
|
20241011,143500,828194596,523,523,523,523,0
|
|
20241011,143400,828194596,523,520,523,520,2
|
|
20241011,143300,828193553,521,521,521,521,0
|
|
20241011,143200,828193553,521,521,521,521,0
|
|
20241011,143100,828193553,521,521,521,520,3100
|
|
20241011,143000,826579175,522,522,522,522,278
|
|
20241011,142900,826434059,522,522,522,522,1066
|
|
20241011,142800,825877607,522,522,522,522,10
|
|
20241011,142700,825872387,522,522,522,522,26
|
|
20241011,142600,825858815,521,521,521,521,100
|
|
20241011,142500,825806715,521,520,521,520,3160
|
|
20241011,142400,824163482,520,520,520,520,0
|
|
20241011,142300,824163482,520,522,522,520,1140
|
|
20241011,142200,823570402,523,523,523,523,4
|
|
20241011,142100,823568310,518,519,519,517,3220
|
|
20241011,142000,821900783,520,520,520,520,3350
|
|
20241011,141900,820158783,521,523,523,521,16202
|
|
20241011,141800,811699418,524,524,524,524,50
|
|
20241011,141700,811673218,524,524,524,524,0
|
|
20241011,141600,811673218,524,523,524,523,1099
|
|
20241011,141500,811098392,523,523,523,523,0
|
|
20241011,141400,811098392,523,524,524,523,5587
|
|
20241011,141300,808176385,524,525,525,524,5907
|
|
20241011,141200,805081056,525,523,525,523,5836
|
|
20241011,141100,802020632,524,523,524,523,5573
|
|
20241011,141000,799101540,523,523,523,523,6
|
|
20241011,140900,799098402,523,520,523,520,2585
|
|
20241011,140800,797747941,520,523,523,520,14
|
|
20241011,140700,797740646,519,519,519,519,1
|
|
20241011,140600,797740127,522,521,522,521,3900
|
|
20241011,140500,795705727,519,520,521,519,4403
|
|
20241011,140400,793414266,518,519,519,518,501
|
|
20241011,140300,793154248,520,520,520,520,660
|
|
20241011,140200,792811048,520,518,520,518,2309
|
|
20241011,140100,791614084,517,516,518,516,2502
|
|
20241011,140000,790323049,517,517,517,517,4758
|
|
20241011,135900,787863163,517,518,518,517,2478
|
|
20241011,135800,786580559,518,519,519,518,2027
|
|
20241011,135700,785529573,519,519,519,517,2793
|
|
20241011,135600,784080008,518,519,519,518,1192
|
|
20241011,135500,783461660,519,518,519,518,101
|
|
20241011,135400,783409341,519,519,519,519,1
|
|
20241011,135300,783408822,516,519,519,516,3702
|
|
20241011,135200,781498587,517,517,517,516,8305
|
|
20241011,135100,777206427,517,516,517,516,1360
|
|
20241011,135000,776503817,516,516,516,516,7224
|
|
20241011,134900,772776233,516,517,517,515,4190
|
|
20241011,134800,770613020,516,518,518,516,18730
|
|
20241011,134700,760939454,519,520,520,519,3776
|
|
20241011,134600,758979510,519,518,519,518,3021
|
|
20241011,134500,757411619,518,518,518,518,650
|
|
20241011,134400,757074919,516,516,516,516,5063
|
|
20241011,134300,754462411,516,518,518,516,30577
|
|
20241011,134200,738646449,519,520,520,518,19815
|
|
20241011,134100,728358159,520,521,521,520,24737
|
|
20241011,134000,715489253,522,522,522,522,500
|
|
20241011,133900,715228253,521,521,521,521,0
|
|
20241011,133800,715228253,521,521,521,521,345
|
|
20241011,133700,715048508,521,522,522,521,13078
|
|
20241011,133600,708234694,522,522,522,522,1
|
|
20241011,133500,708234172,522,522,522,522,1438
|
|
20241011,133400,707483536,521,522,522,521,2013
|
|
20241011,133300,706432752,521,522,522,521,906
|
|
20241011,133200,705959837,522,522,522,522,131
|
|
20241011,133100,705891455,522,522,522,522,368
|
|
20241011,133000,705699359,522,523,523,522,63
|
|
20241011,132900,705666430,521,523,523,521,2
|
|
20241011,132800,705665386,523,521,523,521,482
|
|
20241011,132700,705414050,522,522,522,522,2483
|
|
20241011,132600,704117924,522,522,522,522,1002
|
|
20241011,132500,703594880,521,522,522,521,2119
|
|
20241011,132400,702490862,522,522,522,522,3270
|
|
20241011,132300,700783922,522,522,522,522,0
|
|
20241011,132200,700783922,522,523,523,522,58
|
|
20241011,132100,700753637,523,523,523,523,251
|
|
20241011,132000,700622364,522,523,523,522,473
|
|
20241011,131900,700374988,523,523,523,523,0
|
|
20241011,131800,700374988,523,523,523,523,555
|
|
20241011,131700,700084723,524,523,524,523,1049
|
|
20241011,131600,699536093,523,524,524,523,21
|
|
20241011,131500,699525090,524,524,524,524,2
|
|
20241011,131400,699524042,524,522,524,522,1232
|
|
20241011,131300,698879708,522,523,523,522,3293
|
|
20241011,131200,697157473,524,524,524,524,11
|
|
20241011,131100,697151709,524,524,524,524,89
|
|
20241011,131000,697105073,524,524,524,524,60
|
|
20241011,130900,697073633,523,523,523,523,30
|
|
20241011,130800,697057943,523,524,524,523,673
|
|
20241011,130700,696705292,524,524,524,524,26
|
|
20241011,130600,696691668,524,524,524,524,3541
|
|
20241011,130500,694836184,524,524,524,524,79
|
|
20241011,130400,694794788,524,524,524,524,207
|
|
20241011,130300,694686320,524,522,524,522,143
|
|
20241011,130200,694611601,524,524,524,524,1
|
|
20241011,130100,694611077,522,522,522,522,2000
|
|
20241011,130000,693567077,522,521,522,520,19024
|
|
20241011,125900,683644221,521,521,521,521,100
|
|
20241011,125800,683592121,521,521,522,520,11387
|
|
20241011,125700,677657584,522,523,524,522,2172
|
|
20241011,125600,676522882,521,523,524,521,12113
|
|
20241011,125500,670199115,523,521,523,521,632
|
|
20241011,125400,669869821,521,521,521,521,5622
|
|
20241011,125300,666940759,523,522,523,522,2344
|
|
20241011,125200,665715033,522,522,522,522,741
|
|
20241011,125100,665328231,522,523,523,521,3631
|
|
20241011,125000,663432503,523,525,525,523,1058
|
|
20241011,124900,662878991,522,522,522,522,3000
|
|
20241011,124800,661312991,523,522,523,522,3008
|
|
20241011,124700,659740807,522,522,523,522,3190
|
|
20241011,124600,658075436,523,523,523,522,5264
|
|
20241011,124500,655324185,523,525,525,523,25351
|
|
20241011,124400,642045164,525,525,525,525,2005
|
|
20241011,124300,640992539,526,526,526,525,146
|
|
20241011,124200,640915850,526,526,526,526,24
|
|
20241011,124100,640903226,526,526,526,526,1
|
|
20241011,124000,640902700,526,525,526,525,14
|
|
20241011,123900,640895338,525,525,525,525,2000
|
|
20241011,123800,639845338,526,526,526,526,0
|
|
20241011,123700,639845338,526,526,526,526,50
|
|
20241011,123600,639819038,526,525,526,525,105
|
|
20241011,123500,639763908,525,525,525,525,6592
|
|
20241011,123400,636303108,526,526,526,526,599
|
|
20241011,123300,635988034,526,526,526,526,48
|
|
20241011,123200,635962786,526,526,526,525,442
|
|
20241011,123100,635730365,526,526,526,526,216
|
|
20241011,123000,635616749,526,527,527,526,230
|
|
20241011,122900,635495569,527,527,527,527,0
|
|
20241011,122800,635495569,527,527,527,527,438
|
|
20241011,122700,635264743,527,525,527,525,1975
|
|
20241011,122600,634227866,527,527,527,527,3
|
|
20241011,122500,634226285,525,525,525,525,0
|
|
20241011,122400,634226285,525,525,525,525,0
|
|
20241011,122300,634226285,525,525,525,525,0
|
|
20241011,122200,634226285,525,525,525,525,1313
|
|
20241011,122100,633536960,527,527,527,527,500
|
|
20241011,122000,633273460,528,526,528,526,3212
|
|
20241011,121900,631580308,526,526,528,526,966
|
|
20241011,121800,631072190,525,525,525,525,0
|
|
20241011,121700,631072190,525,525,525,524,3623
|
|
20241011,121600,629173474,526,527,527,525,1100
|
|
20241011,121500,628595904,527,524,527,524,3329
|
|
20241011,121400,626843674,525,526,526,525,215
|
|
20241011,121300,626730793,526,525,526,525,6401
|
|
20241011,121200,623366203,527,527,527,527,100
|
|
20241011,121100,623313503,527,526,527,525,119
|
|
20241011,121000,623250989,525,525,525,525,319
|
|
20241011,120900,623083514,525,525,525,525,88
|
|
20241011,120800,623037314,525,526,526,525,84
|
|
20241011,120700,622993213,526,526,526,526,830
|
|
20241011,120600,622556633,526,524,526,524,4239
|
|
20241011,120500,620333887,524,522,524,522,905
|
|
20241011,120400,619861068,521,525,525,521,4178
|
|
20241011,120300,617680530,525,525,525,522,515
|
|
20241011,120200,617411675,522,523,523,522,13619
|
|
20241011,120100,610302450,523,524,524,522,1067
|
|
20241011,120000,609744187,525,525,525,520,49945
|
|
20241011,115900,583651845,526,527,527,526,930
|
|
20241011,115800,583162555,527,526,527,526,640
|
|
20241011,115700,582825815,525,527,527,525,498
|
|
20241011,115600,582563569,528,528,528,528,1
|
|
20241011,115500,582563041,528,528,528,528,1480
|
|
20241011,115400,581781601,529,529,529,529,14
|
|
20241011,115300,581774195,529,529,529,529,1
|
|
20241011,115200,581773666,525,527,527,525,19328
|
|
20241011,115100,571620330,527,527,527,527,35
|
|
20241011,115000,571601885,528,528,528,528,0
|
|
20241011,114900,571601885,528,528,528,528,0
|
|
20241011,114800,571601885,528,528,528,525,10754
|
|
20241011,114700,565941691,528,528,528,528,1060
|
|
20241011,114600,565382011,528,529,529,528,38
|
|
20241011,114500,565361927,528,528,528,528,10
|
|
20241011,114400,565356647,528,528,528,528,713
|
|
20241011,114300,564980183,527,527,527,527,0
|
|
20241011,114200,564980183,527,529,529,527,5838
|
|
20241011,114100,561902507,529,529,529,529,1800
|
|
20241011,114000,560950307,529,529,529,529,620
|
|
20241011,113900,560622327,529,529,529,529,4775
|
|
20241011,113800,558096352,528,527,528,527,1544
|
|
20241011,113700,557281420,527,525,528,525,607
|
|
20241011,113600,556961538,525,527,527,525,190
|
|
20241011,113500,556861410,527,527,527,527,286
|
|
20241011,113400,556710688,527,527,527,527,1300
|
|
20241011,113300,556025588,527,527,527,527,6000
|
|
20241011,113200,552863588,527,523,527,523,16663
|
|
20241011,113100,544113424,523,524,524,523,6605
|
|
20241011,113000,540658009,524,524,524,524,371
|
|
20241011,112900,540463605,523,522,524,522,9021
|
|
20241011,112800,535754574,523,523,526,522,16650
|
|
20241011,112700,527042947,525,523,525,522,5536
|
|
20241011,112600,524152488,523,525,525,523,16354
|
|
20241011,112500,515585638,526,527,527,526,4225
|
|
20241011,112400,513362778,526,529,529,526,1001
|
|
20241011,112300,512833252,532,529,533,524,63610
|
|
20241011,112200,479298590,529,530,533,529,2187
|
|
20241011,112100,478141477,528,529,529,528,201
|
|
20241011,112000,478035149,530,533,534,529,4256
|
|
20241011,111900,475769796,533,530,533,529,5724
|
|
20241011,111800,472731041,530,530,530,530,401
|
|
20241011,111700,472518511,529,527,529,527,8287
|
|
20241011,111600,468135970,527,527,527,527,12567
|
|
20241011,111500,461513161,527,527,527,526,5171
|
|
20241011,111400,458790687,526,526,528,526,7250
|
|
20241011,111300,454975185,527,534,534,526,89435
|
|
20241011,111200,407548717,534,534,534,534,1000
|
|
20241011,111100,407014717,537,537,537,537,10
|
|
20241011,111000,407009347,537,537,537,537,0
|
|
20241011,110900,407009347,537,536,537,534,4446
|
|
20241011,110800,404634051,536,536,536,536,5046
|
|
20241011,110700,401929395,536,536,536,536,0
|
|
20241011,110600,401929395,536,536,536,536,7
|
|
20241011,110500,401925643,536,536,536,536,161
|
|
20241011,110400,401839347,533,533,533,533,0
|
|
20241011,110300,401839347,533,533,533,533,1244
|
|
20241011,110200,401176295,533,534,534,533,1708
|
|
20241011,110100,400264621,535,534,535,534,2246
|
|
20241011,110000,399063032,535,535,535,535,100
|
|
20241011,105900,399009532,535,535,535,535,113
|
|
20241011,105800,398949077,535,535,535,535,40
|
|
20241011,105700,398927677,534,534,534,533,6908
|
|
20241011,105600,395240166,534,534,534,534,9084
|
|
20241011,105500,390389310,534,534,535,534,8790
|
|
20241011,105400,385695379,536,536,536,536,5
|
|
20241011,105300,385692699,536,536,536,536,13
|
|
20241011,105200,385685731,534,535,536,534,20200
|
|
20241011,105100,374880157,535,536,536,535,5732
|
|
20241011,105000,371807806,536,535,536,535,11101
|
|
20241011,104900,365867770,535,535,535,535,2112
|
|
20241011,104800,364737850,535,536,536,535,28574
|
|
20241011,104700,349442385,536,540,540,536,5633
|
|
20241011,104600,346419865,541,541,541,541,0
|
|
20241011,104500,346419865,541,541,541,541,200
|
|
20241011,104400,346311665,540,540,540,540,1022
|
|
20241011,104300,345759785,540,540,540,540,0
|
|
20241011,104200,345759785,540,540,540,540,1238
|
|
20241011,104100,345091265,537,537,537,537,0
|
|
20241011,104000,345091265,537,538,538,537,5908
|
|
20241011,103900,341912768,538,538,538,538,50
|
|
20241011,103800,341885868,538,537,538,537,1305
|
|
20241011,103700,341183942,538,538,538,536,1139
|
|
20241011,103600,340571412,536,536,536,536,800
|
|
20241011,103500,340142612,535,535,536,535,7603
|
|
20241011,103400,336074607,536,536,536,535,1627
|
|
20241011,103300,335202952,536,536,536,536,1510
|
|
20241011,103200,334393592,536,537,537,536,10286
|
|
20241011,103100,328880246,537,538,538,537,8832
|
|
20241011,103000,324136125,538,538,538,538,0
|
|
20241011,102900,324136125,538,538,540,538,4694
|
|
20241011,102800,321610749,537,538,538,537,1921
|
|
20241011,102700,320579032,538,538,538,538,2893
|
|
20241011,102600,319022598,538,538,538,537,632
|
|
20241011,102500,318682604,538,540,540,538,555
|
|
20241011,102400,318383924,540,537,540,537,143
|
|
20241011,102300,318306944,537,539,539,537,7389
|
|
20241011,102200,314335249,540,540,540,540,25
|
|
20241011,102100,314321749,540,541,543,539,6710
|
|
20241011,102000,310703985,540,540,540,540,90
|
|
20241011,101900,310655385,541,541,541,541,0
|
|
20241011,101800,310655385,541,541,541,540,1976
|
|
20241011,101700,309587801,540,540,540,540,0
|
|
20241011,101600,309587801,540,540,540,540,2000
|
|
20241011,101500,308507801,542,539,542,539,4661
|
|
20241011,101400,305982004,540,540,540,540,667
|
|
20241011,101300,305621824,539,539,539,539,1346
|
|
20241011,101200,304896330,538,540,542,538,10851
|
|
20241011,101100,299052765,539,540,540,539,1080
|
|
20241011,101000,298470615,539,542,542,539,8576
|
|
20241011,100900,293848044,542,541,542,540,8513
|
|
20241011,100800,289247349,542,542,542,542,1059
|
|
20241011,100700,288673371,542,543,543,542,2432
|
|
20241011,100600,287353227,544,544,544,544,41
|
|
20241011,100500,287330923,542,542,542,542,171
|
|
20241011,100400,287238241,542,542,545,541,5926
|
|
20241011,100300,284029735,545,544,545,544,1374
|
|
20241011,100200,283281407,544,542,544,541,6283
|
|
20241011,100100,279876865,542,540,542,540,587
|
|
20241011,100000,279559724,540,538,540,538,807
|
|
20241011,095900,279123950,538,540,540,538,6772
|
|
20241011,095800,275480464,539,541,541,539,17877
|
|
20241011,095700,265831306,541,541,541,541,3801
|
|
20241011,095600,263774965,541,543,543,541,17572
|
|
20241011,095500,254266577,542,543,543,542,14862
|
|
20241011,095400,246209723,543,546,546,543,1388
|
|
20241011,095300,245456036,546,546,546,546,974
|
|
20241011,095200,244924232,546,545,547,543,11621
|
|
20241011,095100,238607730,547,547,547,545,44
|
|
20241011,095000,238583722,544,546,547,544,7836
|
|
20241011,094900,234318346,547,545,547,545,8
|
|
20241011,094800,234313974,547,546,547,545,439
|
|
20241011,094700,234074610,547,545,547,545,4012
|
|
20241011,094600,231888066,545,545,545,544,4408
|
|
20241011,094500,229485907,545,545,545,545,4680
|
|
20241011,094400,226935307,546,548,551,546,8347
|
|
20241011,094300,222372945,549,549,549,549,2400
|
|
20241011,094200,221055345,548,549,549,548,3427
|
|
20241011,094100,219175112,554,554,554,554,3
|
|
20241011,094000,219173450,550,546,557,546,36596
|
|
20241011,093900,198971772,546,545,546,545,4383
|
|
20241011,093800,196582931,545,546,546,545,199
|
|
20241011,093700,196474468,546,546,546,546,210
|
|
20241011,093600,196359808,546,545,546,544,8627
|
|
20241011,093500,191662668,545,545,546,545,4412
|
|
20241011,093400,189257877,545,546,546,545,3457
|
|
20241011,093300,187371559,550,550,550,550,256
|
|
20241011,093200,187230759,550,550,550,550,3
|
|
20241011,093100,187229109,545,548,550,545,8371
|
|
20241011,093000,182653151,550,550,550,549,1570
|
|
20241011,092900,181791042,550,550,550,550,4389
|
|
20241011,092800,179377092,550,550,550,550,1453
|
|
20241011,092700,178577942,550,550,550,550,1
|
|
20241011,092600,178577392,550,550,550,550,1
|
|
20241011,092500,178576842,549,550,550,548,7871
|
|
20241011,092400,174257624,549,548,549,548,4522
|
|
20241011,092300,171778506,545,544,548,544,2672
|
|
20241011,092200,170319719,544,542,544,541,7970
|
|
20241011,092100,165999756,542,546,546,542,13868
|
|
20241011,092000,158457281,546,546,549,545,4227
|
|
20241011,091900,156153440,547,549,550,546,14480
|
|
20241011,091800,148235853,549,551,551,549,5375
|
|
20241011,091700,145284974,549,550,550,549,1826
|
|
20241011,091600,144282268,551,550,551,550,1323
|
|
20241011,091500,143554418,552,552,552,550,2028
|
|
20241011,091400,142437379,552,550,552,550,4775
|
|
20241011,091300,139807779,547,547,547,547,0
|
|
20241011,091200,139807779,547,547,558,546,59217
|
|
20241011,091100,107346760,547,551,551,546,25026
|
|
20241011,091000,93605228,552,555,557,552,8321
|
|
20241011,090900,89001125,554,556,556,554,2204
|
|
20241011,090800,87777123,554,553,557,550,4329
|
|
20241011,090700,85378876,550,560,560,550,25119
|
|
20241011,090600,71437318,563,561,563,558,18420
|
|
20241011,090500,61148186,561,563,563,561,1850
|
|
20241011,090400,60106920,563,563,563,562,323
|
|
20241011,090300,59925080,558,559,563,558,2151
|
|
20241011,090200,58715648,558,562,562,554,15991
|
|
20241011,090100,49804164,565,580,580,565,52181
|
|
20241011,090000,20177961,581,568,581,567,34477
|