599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,185600,239879270,534,534,534,534,3197
|
|
20241017,185500,239879270,534,534,534,534,0
|
|
20241017,185400,239879270,534,534,534,534,0
|
|
20241017,185300,239879270,534,534,534,534,0
|
|
20241017,185200,239879270,534,534,534,534,0
|
|
20241017,185100,239879270,534,534,534,534,0
|
|
20241017,185000,239879270,534,534,534,534,0
|
|
20241017,184900,239879270,534,534,534,534,0
|
|
20241017,184800,239879270,534,534,534,534,0
|
|
20241017,184700,239879270,534,534,534,534,0
|
|
20241017,184600,239879270,534,534,534,534,0
|
|
20241017,184500,239879270,534,534,534,534,0
|
|
20241017,184400,239879270,534,534,534,534,0
|
|
20241017,184300,239879270,534,534,534,534,0
|
|
20241017,184200,239879270,534,534,534,534,0
|
|
20241017,184100,239879270,534,534,534,534,0
|
|
20241017,184000,239879270,534,534,534,534,0
|
|
20241017,183900,239879270,534,534,534,534,0
|
|
20241017,183800,239879270,534,534,534,534,0
|
|
20241017,183700,239879270,534,534,534,534,0
|
|
20241017,183600,239879270,534,534,534,534,0
|
|
20241017,183500,239879270,534,534,534,534,0
|
|
20241017,183400,239879270,534,534,534,534,0
|
|
20241017,183300,239879270,534,534,534,534,0
|
|
20241017,183200,239879270,534,534,534,534,0
|
|
20241017,183100,239879270,534,534,534,534,0
|
|
20241017,183000,239879270,534,534,534,534,0
|
|
20241017,182900,239879270,534,534,534,534,0
|
|
20241017,182800,239879270,534,534,534,534,0
|
|
20241017,182700,239879270,534,534,534,534,0
|
|
20241017,182600,239879270,534,534,534,534,3197
|
|
20241017,182500,239879270,534,534,534,534,0
|
|
20241017,182400,239879270,534,534,534,534,0
|
|
20241017,182300,239879270,534,534,534,534,0
|
|
20241017,182200,239879270,534,534,534,534,0
|
|
20241017,182100,239879270,534,534,534,534,0
|
|
20241017,182000,239879270,534,534,534,534,0
|
|
20241017,181900,239879270,534,534,534,534,0
|
|
20241017,181800,239879270,534,534,534,534,0
|
|
20241017,181700,239879270,534,534,534,534,0
|
|
20241017,181600,239879270,534,534,534,534,0
|
|
20241017,181500,239879270,534,534,534,534,0
|
|
20241017,181400,239879270,534,534,534,534,0
|
|
20241017,181300,239879270,534,534,534,534,0
|
|
20241017,181200,239879270,534,534,534,534,0
|
|
20241017,181100,239879270,534,534,534,534,0
|
|
20241017,181000,239879270,534,534,534,534,0
|
|
20241017,180900,239879270,534,534,534,534,0
|
|
20241017,180800,239879270,534,534,534,534,0
|
|
20241017,180700,239879270,534,534,534,534,0
|
|
20241017,180600,239879270,534,534,534,534,0
|
|
20241017,180500,239879270,534,534,534,534,0
|
|
20241017,180400,239879270,534,534,534,534,0
|
|
20241017,180300,239879270,534,534,534,534,0
|
|
20241017,180200,239879270,534,534,534,534,0
|
|
20241017,180100,239879270,534,534,534,534,0
|
|
20241017,180000,239879270,534,534,534,534,0
|
|
20241017,175900,239879270,534,534,534,534,0
|
|
20241017,175800,239879270,534,534,534,534,0
|
|
20241017,175700,239879270,534,534,534,534,0
|
|
20241017,175600,239879270,534,534,534,534,3197
|
|
20241017,175500,239879270,534,534,534,534,0
|
|
20241017,175400,239879270,534,534,534,534,0
|
|
20241017,175300,239879270,534,534,534,534,0
|
|
20241017,175200,239879270,534,534,534,534,0
|
|
20241017,175100,239879270,534,534,534,534,0
|
|
20241017,175000,239879270,534,534,534,534,0
|
|
20241017,174900,239879270,534,534,534,534,0
|
|
20241017,174800,239879270,534,534,534,534,0
|
|
20241017,174700,239879270,534,534,534,534,0
|
|
20241017,174600,239879270,534,534,534,534,0
|
|
20241017,174500,239879270,534,534,534,534,0
|
|
20241017,174400,239879270,534,534,534,534,0
|
|
20241017,174300,239879270,534,534,534,534,0
|
|
20241017,174200,239879270,534,534,534,534,0
|
|
20241017,174100,239879270,534,534,534,534,0
|
|
20241017,174000,239879270,534,534,534,534,0
|
|
20241017,173900,239879270,534,534,534,534,0
|
|
20241017,173800,239879270,534,534,534,534,0
|
|
20241017,173700,239879270,534,534,534,534,0
|
|
20241017,173600,239879270,534,534,534,534,0
|
|
20241017,173500,239879270,534,534,534,534,0
|
|
20241017,173400,239879270,534,534,534,534,0
|
|
20241017,173300,239879270,534,534,534,534,0
|
|
20241017,173200,239879270,534,534,534,534,0
|
|
20241017,173100,239879270,534,534,534,534,0
|
|
20241017,173000,239879270,534,534,534,534,0
|
|
20241017,172900,239879270,534,534,534,534,0
|
|
20241017,172800,239879270,534,534,534,534,0
|
|
20241017,172700,239879270,534,534,534,534,0
|
|
20241017,172600,239879270,534,534,534,534,3197
|
|
20241017,172500,239879270,534,534,534,534,0
|
|
20241017,172400,239879270,534,534,534,534,0
|
|
20241017,172300,239879270,534,534,534,534,0
|
|
20241017,172200,239879270,534,534,534,534,0
|
|
20241017,172100,239879270,534,534,534,534,0
|
|
20241017,172000,239879270,534,534,534,534,0
|
|
20241017,171900,239879270,534,534,534,534,0
|
|
20241017,171800,239879270,534,534,534,534,0
|
|
20241017,171700,239879270,534,534,534,534,0
|
|
20241017,171600,239879270,534,534,534,534,0
|
|
20241017,171500,239879270,534,534,534,534,0
|
|
20241017,171400,239879270,534,534,534,534,0
|
|
20241017,171300,239879270,534,534,534,534,0
|
|
20241017,171200,239879270,534,534,534,534,0
|
|
20241017,171100,239879270,534,534,534,534,0
|
|
20241017,171000,239879270,534,534,534,534,0
|
|
20241017,170900,239879270,534,534,534,534,0
|
|
20241017,170800,239879270,534,534,534,534,0
|
|
20241017,170700,239879270,534,534,534,534,0
|
|
20241017,170600,239879270,534,534,534,534,0
|
|
20241017,170500,239879270,534,534,534,534,0
|
|
20241017,170400,239879270,534,534,534,534,0
|
|
20241017,170300,239879270,534,534,534,534,0
|
|
20241017,170200,239879270,534,534,534,534,0
|
|
20241017,170100,239879270,534,534,534,534,0
|
|
20241017,170000,239879270,534,534,534,534,0
|
|
20241017,165900,239879270,534,534,534,534,0
|
|
20241017,165800,239879270,534,534,534,534,0
|
|
20241017,165700,239879270,534,534,534,534,0
|
|
20241017,165600,239879270,534,534,534,534,3197
|
|
20241017,165500,239879270,534,534,534,534,0
|
|
20241017,165400,239879270,534,534,534,534,0
|
|
20241017,165300,239879270,534,534,534,534,0
|
|
20241017,165200,239879270,534,534,534,534,0
|
|
20241017,165100,239879270,534,534,534,534,0
|
|
20241017,165000,239879270,534,534,534,534,0
|
|
20241017,164900,239879270,534,534,534,534,0
|
|
20241017,164800,239879270,534,534,534,534,0
|
|
20241017,164700,239879270,534,534,534,534,0
|
|
20241017,164600,239879270,534,534,534,534,0
|
|
20241017,164500,239879270,534,534,534,534,0
|
|
20241017,164400,239879270,534,534,534,534,0
|
|
20241017,164300,239879270,534,534,534,534,0
|
|
20241017,164200,239879270,534,534,534,534,0
|
|
20241017,164100,239879270,534,534,534,534,0
|
|
20241017,164000,239879270,534,534,534,534,0
|
|
20241017,163900,239879270,534,534,534,534,0
|
|
20241017,163800,239879270,534,534,534,534,0
|
|
20241017,163700,239879270,534,534,534,534,0
|
|
20241017,163600,239879270,534,534,534,534,0
|
|
20241017,163500,239879270,534,534,534,534,0
|
|
20241017,163400,239879270,534,534,534,534,0
|
|
20241017,163300,239879270,534,534,534,534,0
|
|
20241017,163200,239879270,534,534,534,534,0
|
|
20241017,163100,239879270,534,534,534,534,0
|
|
20241017,163000,239879270,534,534,534,534,0
|
|
20241017,162900,239879270,534,534,534,534,0
|
|
20241017,162800,239879270,534,534,534,534,0
|
|
20241017,162700,239879270,534,534,534,534,0
|
|
20241017,162600,239879270,534,534,534,534,3197
|
|
20241017,162500,239879270,534,534,534,534,0
|
|
20241017,162400,239879270,534,534,534,534,0
|
|
20241017,162300,239879270,534,534,534,534,0
|
|
20241017,162200,239879270,534,534,534,534,0
|
|
20241017,162100,239879270,534,534,534,534,0
|
|
20241017,162000,239879270,534,534,534,534,0
|
|
20241017,161900,239879270,534,534,534,534,0
|
|
20241017,161800,239879270,534,534,534,534,0
|
|
20241017,161700,239879270,534,534,534,534,0
|
|
20241017,161600,239879270,534,534,534,534,0
|
|
20241017,161500,239879270,534,534,534,534,0
|
|
20241017,161400,239879270,534,534,534,534,0
|
|
20241017,161300,239879270,534,534,534,534,0
|
|
20241017,161200,239879270,534,534,534,534,0
|
|
20241017,161100,239879270,534,534,534,534,0
|
|
20241017,161000,239879270,534,534,534,534,0
|
|
20241017,160900,239879270,534,534,534,534,0
|
|
20241017,160800,239879270,534,534,534,534,0
|
|
20241017,160700,239879270,534,534,534,534,0
|
|
20241017,160600,239879270,534,534,534,534,0
|
|
20241017,160500,239879270,534,534,534,534,0
|
|
20241017,160400,239879270,534,534,534,534,0
|
|
20241017,160300,239879270,534,534,534,534,0
|
|
20241017,160200,239879270,534,534,534,534,0
|
|
20241017,160100,239879270,534,534,534,534,0
|
|
20241017,160000,239879270,534,534,534,534,0
|
|
20241017,155900,239879270,534,534,534,534,0
|
|
20241017,155800,239879270,534,534,534,534,0
|
|
20241017,155700,239879270,534,534,534,534,0
|
|
20241017,155600,239879270,534,534,534,534,3197
|
|
20241017,155500,239879270,534,534,534,534,0
|
|
20241017,155400,239879270,534,534,534,534,0
|
|
20241017,155300,239879270,534,534,534,534,0
|
|
20241017,155200,239879270,534,534,534,534,0
|
|
20241017,155100,239879270,534,534,534,534,0
|
|
20241017,155000,239879270,534,534,534,534,0
|
|
20241017,154900,239879270,534,534,534,534,0
|
|
20241017,154800,239879270,534,534,534,534,0
|
|
20241017,154700,239879270,534,534,534,534,0
|
|
20241017,154600,239879270,534,534,534,534,0
|
|
20241017,154500,239879270,534,534,534,534,0
|
|
20241017,154400,239879270,534,534,534,534,0
|
|
20241017,154300,239879270,534,534,534,534,0
|
|
20241017,154200,239879270,534,534,534,534,0
|
|
20241017,154100,239879270,534,534,534,534,0
|
|
20241017,154000,239879270,534,534,534,534,0
|
|
20241017,153900,239879270,534,534,534,534,0
|
|
20241017,153800,239879270,534,534,534,534,0
|
|
20241017,153700,239879270,534,534,534,534,0
|
|
20241017,153600,239879270,534,534,534,534,0
|
|
20241017,153500,239879270,534,534,534,534,0
|
|
20241017,153400,239879270,534,534,534,534,0
|
|
20241017,153300,239879270,534,534,534,534,0
|
|
20241017,153200,239879270,534,534,534,534,0
|
|
20241017,153100,239879270,534,534,534,534,0
|
|
20241017,153000,239879270,534,534,534,534,3197
|
|
20241017,152900,238172072,536,536,536,536,0
|
|
20241017,152800,238172072,536,536,536,536,0
|
|
20241017,152700,238172072,536,536,536,536,0
|
|
20241017,152600,238172072,536,536,536,536,0
|
|
20241017,152500,238172072,536,536,536,536,0
|
|
20241017,152400,238172072,536,536,536,536,0
|
|
20241017,152300,238172072,536,536,536,536,0
|
|
20241017,152200,238172072,536,536,536,536,0
|
|
20241017,152100,238172072,536,536,536,536,0
|
|
20241017,152000,238172072,536,536,536,536,0
|
|
20241017,151900,238172072,536,535,536,535,1679
|
|
20241017,151800,237273704,535,535,535,535,2745
|
|
20241017,151700,235805129,535,535,535,535,462
|
|
20241017,151600,235557959,535,533,535,533,43
|
|
20241017,151500,235535000,530,535,535,530,3193
|
|
20241017,151400,233838675,535,535,535,535,269
|
|
20241017,151300,233694760,536,536,536,535,8732
|
|
20241017,151200,229018139,536,536,536,536,905
|
|
20241017,151100,228533059,536,534,536,534,3946
|
|
20241017,151000,226424799,534,532,534,531,6883
|
|
20241017,150900,222754346,532,532,532,532,301
|
|
20241017,150800,222594214,533,530,533,530,8168
|
|
20241017,150700,218260343,528,528,528,528,1
|
|
20241017,150600,218259815,526,526,526,526,0
|
|
20241017,150500,218259815,526,526,526,526,1232
|
|
20241017,150400,217611783,530,526,530,526,9252
|
|
20241017,150300,212745223,530,530,530,530,0
|
|
20241017,150200,212745223,530,530,530,530,0
|
|
20241017,150100,212745223,530,530,530,530,0
|
|
20241017,150000,212745223,530,530,530,530,1
|
|
20241017,145900,212744693,528,528,528,528,0
|
|
20241017,145800,212744693,528,527,528,527,4213
|
|
20241017,145700,210520391,526,526,526,526,0
|
|
20241017,145600,210520391,526,526,526,526,0
|
|
20241017,145500,210520391,526,526,526,526,18
|
|
20241017,145400,210510923,526,527,527,526,474
|
|
20241017,145300,210261593,528,528,528,528,0
|
|
20241017,145200,210261593,528,528,528,528,1
|
|
20241017,145100,210261065,529,529,529,529,6000
|
|
20241017,145000,207087065,529,529,529,529,0
|
|
20241017,144900,207087065,529,529,529,529,0
|
|
20241017,144800,207087065,529,529,529,529,0
|
|
20241017,144700,207087065,529,529,529,529,0
|
|
20241017,144600,207087065,529,529,529,529,0
|
|
20241017,144500,207087065,529,529,529,529,0
|
|
20241017,144400,207087065,529,529,529,529,0
|
|
20241017,144300,207087065,529,529,529,529,0
|
|
20241017,144200,207087065,529,529,529,529,0
|
|
20241017,144100,207087065,529,529,529,529,0
|
|
20241017,144000,207087065,529,529,529,529,50
|
|
20241017,143900,207060615,530,530,530,530,51
|
|
20241017,143800,207033585,527,527,527,527,5121
|
|
20241017,143700,204334818,525,525,525,525,0
|
|
20241017,143600,204334818,525,525,525,525,0
|
|
20241017,143500,204334818,525,525,525,525,62
|
|
20241017,143400,204302268,525,525,525,525,100
|
|
20241017,143300,204249768,525,525,525,525,16
|
|
20241017,143200,204241368,525,525,525,525,6
|
|
20241017,143100,204238218,525,526,526,525,2923
|
|
20241017,143000,202703641,526,526,526,526,7
|
|
20241017,142900,202699959,526,527,527,526,3
|
|
20241017,142800,202698380,526,526,526,526,62
|
|
20241017,142700,202665768,526,526,526,526,0
|
|
20241017,142600,202665768,526,526,526,526,45
|
|
20241017,142500,202642098,526,526,526,526,45
|
|
20241017,142400,202618428,527,527,527,527,0
|
|
20241017,142300,202618428,527,525,527,525,110
|
|
20241017,142200,202560658,525,525,525,525,2502
|
|
20241017,142100,201247108,527,527,527,527,0
|
|
20241017,142000,201247108,527,527,527,527,0
|
|
20241017,141900,201247108,527,527,527,527,11
|
|
20241017,141800,201241311,525,525,525,525,796
|
|
20241017,141700,200823411,527,527,527,527,0
|
|
20241017,141600,200823411,527,527,527,527,0
|
|
20241017,141500,200823411,527,527,527,527,12
|
|
20241017,141400,200817087,526,526,526,526,0
|
|
20241017,141300,200817087,526,526,526,526,2409
|
|
20241017,141200,199549953,527,526,527,526,2
|
|
20241017,141100,199548900,527,526,527,526,1502
|
|
20241017,141000,198758846,527,527,527,527,0
|
|
20241017,140900,198758846,527,527,527,527,1104
|
|
20241017,140800,198177038,528,528,528,528,0
|
|
20241017,140700,198177038,528,528,528,528,0
|
|
20241017,140600,198177038,528,527,528,527,194
|
|
20241017,140500,198074607,527,527,527,527,0
|
|
20241017,140400,198074607,527,527,527,527,0
|
|
20241017,140300,198074607,527,527,527,527,0
|
|
20241017,140200,198074607,527,527,527,527,60
|
|
20241017,140100,198042987,527,530,530,527,1060
|
|
20241017,140000,197484187,527,527,527,527,204
|
|
20241017,135900,197376679,527,527,527,527,1
|
|
20241017,135800,197376152,527,527,527,527,0
|
|
20241017,135700,197376152,527,527,527,527,11
|
|
20241017,135600,197370355,527,527,527,527,0
|
|
20241017,135500,197370355,527,527,527,527,0
|
|
20241017,135400,197370355,527,527,527,527,57
|
|
20241017,135300,197340316,527,527,527,527,0
|
|
20241017,135200,197340316,527,529,529,527,6000
|
|
20241017,135100,194176112,530,530,530,530,0
|
|
20241017,135000,194176112,530,530,530,530,0
|
|
20241017,134900,194176112,530,530,530,530,500
|
|
20241017,134800,193911112,530,530,530,530,500
|
|
20241017,134700,193646112,530,530,530,530,1500
|
|
20241017,134600,192851112,529,529,529,529,1009
|
|
20241017,134500,192317351,529,529,529,529,0
|
|
20241017,134400,192317351,529,529,529,529,0
|
|
20241017,134300,192317351,529,529,529,529,0
|
|
20241017,134200,192317351,529,529,529,529,10
|
|
20241017,134100,192312061,529,529,529,529,12
|
|
20241017,134000,192305713,530,530,530,530,90
|
|
20241017,133900,192258013,530,530,530,530,0
|
|
20241017,133800,192258013,530,530,530,530,1
|
|
20241017,133700,192257483,528,528,528,528,0
|
|
20241017,133600,192257483,528,528,528,528,0
|
|
20241017,133500,192257483,528,528,528,528,100
|
|
20241017,133400,192204683,528,528,528,528,0
|
|
20241017,133300,192204683,528,528,528,528,0
|
|
20241017,133200,192204683,528,528,528,528,0
|
|
20241017,133100,192204683,528,528,528,528,0
|
|
20241017,133000,192204683,528,528,528,528,0
|
|
20241017,132900,192204683,528,528,528,528,7500
|
|
20241017,132800,188244683,528,529,529,528,250
|
|
20241017,132700,188112583,530,530,530,530,0
|
|
20241017,132600,188112583,530,530,530,530,0
|
|
20241017,132500,188112583,530,530,530,530,2
|
|
20241017,132400,188111523,528,528,528,528,0
|
|
20241017,132300,188111523,528,528,528,528,0
|
|
20241017,132200,188111523,528,528,528,528,0
|
|
20241017,132100,188111523,528,528,528,528,1
|
|
20241017,132000,188110995,528,528,528,528,1
|
|
20241017,131900,188110467,528,528,528,528,0
|
|
20241017,131800,188110467,528,528,528,528,0
|
|
20241017,131700,188110467,528,530,530,528,1020
|
|
20241017,131600,187571867,529,529,529,529,835
|
|
20241017,131500,187130152,530,530,530,530,0
|
|
20241017,131400,187130152,530,530,530,530,0
|
|
20241017,131300,187130152,530,530,530,530,0
|
|
20241017,131200,187130152,530,529,530,529,634
|
|
20241017,131100,186794444,529,529,529,529,0
|
|
20241017,131000,186794444,529,529,529,529,254
|
|
20241017,130900,186660078,530,530,530,530,0
|
|
20241017,130800,186660078,530,530,530,530,1
|
|
20241017,130700,186659548,530,530,530,530,3000
|
|
20241017,130600,185069548,529,529,529,529,2773
|
|
20241017,130500,183602631,528,528,528,528,0
|
|
20241017,130400,183602631,528,528,528,528,0
|
|
20241017,130300,183602631,528,528,528,528,0
|
|
20241017,130200,183602631,528,528,528,528,0
|
|
20241017,130100,183602631,528,528,528,528,0
|
|
20241017,130000,183602631,528,528,528,528,40
|
|
20241017,125900,183581511,529,529,529,529,10
|
|
20241017,125800,183576221,528,528,528,528,50
|
|
20241017,125700,183549821,526,526,526,526,100
|
|
20241017,125600,183497221,526,526,526,526,0
|
|
20241017,125500,183497221,526,526,526,526,928
|
|
20241017,125400,183009093,526,526,526,526,0
|
|
20241017,125300,183009093,526,526,526,526,0
|
|
20241017,125200,183009093,526,526,526,526,0
|
|
20241017,125100,183009093,526,526,526,526,0
|
|
20241017,125000,183009093,526,526,526,526,0
|
|
20241017,124900,183009093,526,526,526,526,0
|
|
20241017,124800,183009093,526,526,526,526,0
|
|
20241017,124700,183009093,526,526,526,526,658
|
|
20241017,124600,182662985,526,526,526,526,0
|
|
20241017,124500,182662985,526,526,526,526,10
|
|
20241017,124400,182657725,526,526,526,526,0
|
|
20241017,124300,182657725,526,526,526,526,0
|
|
20241017,124200,182657725,526,526,526,526,374
|
|
20241017,124100,182461001,526,529,529,526,1602
|
|
20241017,124000,181615526,526,526,526,526,0
|
|
20241017,123900,181615526,526,529,529,526,5
|
|
20241017,123800,181612893,525,525,525,525,0
|
|
20241017,123700,181612893,525,525,525,525,0
|
|
20241017,123600,181612893,525,528,528,525,547
|
|
20241017,123500,181324932,529,529,529,529,230
|
|
20241017,123400,181203262,529,528,529,528,3920
|
|
20241017,123300,179133432,528,527,528,527,263
|
|
20241017,123200,178994726,528,528,528,528,57
|
|
20241017,123100,178964630,528,528,528,528,100
|
|
20241017,123000,178911830,527,525,527,525,143
|
|
20241017,122900,178836669,527,527,527,527,227
|
|
20241017,122800,178717040,527,527,527,527,0
|
|
20241017,122700,178717040,527,527,527,527,0
|
|
20241017,122600,178717040,527,527,527,527,0
|
|
20241017,122500,178717040,527,527,527,527,0
|
|
20241017,122400,178717040,527,525,527,525,50
|
|
20241017,122300,178690730,525,525,525,525,10
|
|
20241017,122200,178685480,527,527,527,527,45
|
|
20241017,122100,178661765,527,527,527,527,0
|
|
20241017,122000,178661765,527,527,527,527,0
|
|
20241017,121900,178661765,527,527,527,527,10
|
|
20241017,121800,178656495,527,527,527,527,20
|
|
20241017,121700,178645955,527,527,527,527,25
|
|
20241017,121600,178632780,525,525,525,525,0
|
|
20241017,121500,178632780,525,525,525,525,100
|
|
20241017,121400,178580280,526,526,526,526,0
|
|
20241017,121300,178580280,526,526,526,526,0
|
|
20241017,121200,178580280,526,526,526,526,0
|
|
20241017,121100,178580280,526,526,526,526,0
|
|
20241017,121000,178580280,526,526,526,526,11
|
|
20241017,120900,178574494,526,526,526,526,0
|
|
20241017,120800,178574494,526,526,526,526,18
|
|
20241017,120700,178565026,527,527,527,527,5
|
|
20241017,120600,178562391,526,526,526,526,0
|
|
20241017,120500,178562391,526,526,526,526,0
|
|
20241017,120400,178562391,526,526,526,526,0
|
|
20241017,120300,178562391,526,526,526,526,0
|
|
20241017,120200,178562391,526,526,526,526,1
|
|
20241017,120100,178561865,527,527,527,527,300
|
|
20241017,120000,178403765,525,525,525,525,0
|
|
20241017,115900,178403765,525,525,525,525,38
|
|
20241017,115800,178383815,525,525,525,525,0
|
|
20241017,115700,178383815,525,525,525,525,0
|
|
20241017,115600,178383815,525,525,525,525,0
|
|
20241017,115500,178383815,525,525,525,525,0
|
|
20241017,115400,178383815,525,525,525,525,0
|
|
20241017,115300,178383815,525,525,525,525,500
|
|
20241017,115200,178121315,527,527,527,527,37
|
|
20241017,115100,178101816,527,527,527,527,0
|
|
20241017,115000,178101816,527,527,527,527,10
|
|
20241017,114900,178096546,525,525,525,525,0
|
|
20241017,114800,178096546,525,525,525,525,0
|
|
20241017,114700,178096546,525,525,525,525,0
|
|
20241017,114600,178096546,525,525,525,525,0
|
|
20241017,114500,178096546,525,525,525,525,0
|
|
20241017,114400,178096546,525,525,525,525,0
|
|
20241017,114300,178096546,525,525,525,525,0
|
|
20241017,114200,178096546,525,525,525,525,0
|
|
20241017,114100,178096546,525,525,525,525,0
|
|
20241017,114000,178096546,525,525,525,525,0
|
|
20241017,113900,178096546,525,525,525,525,1
|
|
20241017,113800,178096021,525,525,525,525,0
|
|
20241017,113700,178096021,525,525,525,525,0
|
|
20241017,113600,178096021,525,525,525,525,0
|
|
20241017,113500,178096021,525,525,525,525,0
|
|
20241017,113400,178096021,525,525,525,525,0
|
|
20241017,113300,178096021,525,525,525,525,0
|
|
20241017,113200,178096021,525,525,525,525,0
|
|
20241017,113100,178096021,525,525,525,525,0
|
|
20241017,113000,178096021,525,525,525,525,10
|
|
20241017,112900,178090771,525,525,525,525,0
|
|
20241017,112800,178090771,525,525,525,525,99
|
|
20241017,112700,178038796,525,525,525,525,3
|
|
20241017,112600,178037221,525,525,525,525,0
|
|
20241017,112500,178037221,525,525,525,525,0
|
|
20241017,112400,178037221,525,525,525,525,0
|
|
20241017,112300,178037221,525,525,525,525,0
|
|
20241017,112200,178037221,525,525,525,525,0
|
|
20241017,112100,178037221,525,525,525,525,0
|
|
20241017,112000,178037221,525,525,525,525,0
|
|
20241017,111900,178037221,525,525,525,525,0
|
|
20241017,111800,178037221,525,525,525,525,0
|
|
20241017,111700,178037221,525,525,525,525,0
|
|
20241017,111600,178037221,525,525,525,525,0
|
|
20241017,111500,178037221,525,525,525,525,0
|
|
20241017,111400,178037221,525,525,525,525,0
|
|
20241017,111300,178037221,525,525,525,525,3
|
|
20241017,111200,178035646,528,528,528,528,0
|
|
20241017,111100,178035646,528,528,528,528,0
|
|
20241017,111000,178035646,528,528,528,528,0
|
|
20241017,110900,178035646,528,528,528,528,50
|
|
20241017,110800,178009246,528,526,528,526,101
|
|
20241017,110700,177956118,526,526,526,526,1
|
|
20241017,110600,177955592,528,528,528,528,0
|
|
20241017,110500,177955592,528,526,528,526,663
|
|
20241017,110400,177606851,525,525,525,525,0
|
|
20241017,110300,177606851,525,525,525,525,0
|
|
20241017,110200,177606851,525,525,525,525,0
|
|
20241017,110100,177606851,525,525,525,525,0
|
|
20241017,110000,177606851,525,525,525,525,0
|
|
20241017,105900,177606851,525,525,525,525,0
|
|
20241017,105800,177606851,525,526,526,525,213
|
|
20241017,105700,177494836,526,526,526,526,0
|
|
20241017,105600,177494836,526,526,526,526,0
|
|
20241017,105500,177494836,526,525,526,525,178
|
|
20241017,105400,177401385,524,524,524,524,51
|
|
20241017,105300,177374661,525,525,525,525,10
|
|
20241017,105200,177369411,525,525,525,525,4000
|
|
20241017,105100,175269411,524,524,524,524,0
|
|
20241017,105000,175269411,524,524,524,524,0
|
|
20241017,104900,175269411,524,524,524,524,0
|
|
20241017,104800,175269411,524,524,524,524,0
|
|
20241017,104700,175269411,524,524,524,524,0
|
|
20241017,104600,175269411,524,524,524,524,0
|
|
20241017,104500,175269411,524,524,524,524,100
|
|
20241017,104400,175217011,525,525,525,525,0
|
|
20241017,104300,175217011,525,525,525,525,0
|
|
20241017,104200,175217011,525,525,525,525,250
|
|
20241017,104100,175085761,525,525,525,525,0
|
|
20241017,104000,175085761,525,526,526,525,478
|
|
20241017,103900,174834663,528,528,528,528,112
|
|
20241017,103800,174775527,528,527,528,527,400
|
|
20241017,103700,174564527,527,525,527,525,1671
|
|
20241017,103600,173687250,525,524,525,523,9298
|
|
20241017,103500,168806051,524,524,524,524,149
|
|
20241017,103400,168727975,524,524,524,524,1
|
|
20241017,103300,168727451,521,525,525,521,22788
|
|
20241017,103200,156851528,525,527,527,525,101
|
|
20241017,103100,156798501,525,527,527,525,902
|
|
20241017,103000,156324949,525,525,525,525,2154
|
|
20241017,102900,155194099,521,523,526,521,7416
|
|
20241017,102800,151328778,523,523,523,523,22
|
|
20241017,102700,151317272,526,525,526,522,904
|
|
20241017,102600,150842974,525,525,525,525,0
|
|
20241017,102500,150842974,525,524,525,524,151
|
|
20241017,102400,150763799,524,524,524,524,9582
|
|
20241017,102300,145742831,524,524,524,524,1
|
|
20241017,102200,145742307,520,519,524,519,3893
|
|
20241017,102100,143721815,520,520,520,520,17700
|
|
20241017,102000,134517815,524,524,524,524,35
|
|
20241017,101900,134499475,524,524,525,521,129
|
|
20241017,101800,134431904,523,525,525,523,401
|
|
20241017,101700,134221759,520,522,522,520,32985
|
|
20241017,101600,117051996,524,527,527,523,5520
|
|
20241017,101500,114160423,525,525,525,525,111
|
|
20241017,101400,114102148,526,526,526,526,3
|
|
20241017,101300,114100570,527,527,527,527,10
|
|
20241017,101200,114095300,527,527,527,527,0
|
|
20241017,101100,114095300,527,527,527,527,0
|
|
20241017,101000,114095300,527,527,527,527,0
|
|
20241017,100900,114095300,527,527,527,527,131
|
|
20241017,100800,114026263,523,528,528,523,507
|
|
20241017,100700,113760854,523,526,529,523,11048
|
|
20241017,100600,107968961,526,526,526,526,195
|
|
20241017,100500,107866391,530,527,530,527,101
|
|
20241017,100400,107813161,528,530,530,528,1408
|
|
20241017,100300,107069735,530,528,530,528,524
|
|
20241017,100200,106792063,530,530,530,530,1
|
|
20241017,100100,106791533,525,531,531,525,11926
|
|
20241017,100000,100528626,526,528,528,526,22942
|
|
20241017,095900,88444081,532,530,532,530,7104
|
|
20241017,095800,84665294,530,528,530,528,2200
|
|
20241017,095700,83501694,530,530,530,530,12
|
|
20241017,095600,83495334,530,530,530,530,1
|
|
20241017,095500,83494804,530,525,530,525,4
|
|
20241017,095400,83492699,525,526,526,525,1186
|
|
20241017,095300,82869949,530,530,530,530,0
|
|
20241017,095200,82869949,530,530,530,530,2
|
|
20241017,095100,82868889,530,530,530,530,1
|
|
20241017,095000,82868359,525,530,530,525,3665
|
|
20241017,094900,80944224,525,525,525,525,0
|
|
20241017,094800,80944224,525,525,525,525,46
|
|
20241017,094700,80920074,525,529,529,525,517
|
|
20241017,094600,80648279,529,532,532,526,41254
|
|
20241017,094500,58912858,534,534,534,534,0
|
|
20241017,094400,58912858,534,532,534,532,17
|
|
20241017,094300,58903806,532,532,532,532,31
|
|
20241017,094200,58887314,532,532,532,532,43
|
|
20241017,094100,58864438,528,528,532,527,2031
|
|
20241017,094000,57793696,526,529,529,526,4592
|
|
20241017,093900,55375990,533,536,536,529,25033
|
|
20241017,093800,42101783,533,535,535,533,8173
|
|
20241017,093700,37738166,536,536,536,536,1
|
|
20241017,093600,37737630,536,535,536,535,5
|
|
20241017,093500,37734954,535,536,536,535,1939
|
|
20241017,093400,36696650,536,536,536,536,11
|
|
20241017,093300,36690754,536,537,537,536,1287
|
|
20241017,093200,35999735,537,537,537,537,396
|
|
20241017,093100,35787083,537,537,537,537,2
|
|
20241017,093000,35786009,537,537,537,537,100
|
|
20241017,092900,35732309,536,536,536,536,1862
|
|
20241017,092800,34734277,536,536,536,536,1000
|
|
20241017,092700,34198277,536,536,536,536,0
|
|
20241017,092600,34198277,536,536,536,536,5
|
|
20241017,092500,34195597,536,537,537,536,108
|
|
20241017,092400,34137609,537,537,537,537,4
|
|
20241017,092300,34135461,538,538,538,538,10
|
|
20241017,092200,34130081,539,539,539,539,0
|
|
20241017,092100,34130081,539,539,539,539,100
|
|
20241017,092000,34076181,539,535,539,535,2125
|
|
20241017,091900,32935120,534,534,534,534,252
|
|
20241017,091800,32800552,534,533,534,533,4305
|
|
20241017,091700,30505887,534,537,537,534,9544
|
|
20241017,091600,25396488,538,538,538,538,14
|
|
20241017,091500,25388956,538,538,538,538,300
|
|
20241017,091400,25227556,538,537,538,537,3949
|
|
20241017,091300,23105186,538,539,539,538,7772
|
|
20241017,091200,18920136,539,540,540,539,991
|
|
20241017,091100,18385986,540,540,540,540,100
|
|
20241017,091000,18331986,540,541,541,540,5995
|
|
20241017,090900,15088693,541,541,541,541,100
|
|
20241017,090800,15034593,541,539,541,539,9631
|
|
20241017,090700,9834863,539,539,539,539,0
|
|
20241017,090600,9834863,539,539,539,539,1
|
|
20241017,090500,9834324,536,536,536,536,18
|
|
20241017,090400,9824676,536,536,536,536,7
|
|
20241017,090300,9820924,540,540,540,540,1
|
|
20241017,090200,9820384,540,536,540,536,44
|
|
20241017,090100,9796796,540,537,540,536,3535
|
|
20241017,090000,7900750,536,531,536,531,14831
|