600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,185700,279865175,567,567,567,567,4448
|
|
20241002,185600,279865175,567,567,567,567,0
|
|
20241002,185500,279865175,567,567,567,567,0
|
|
20241002,185400,279865175,567,567,567,567,0
|
|
20241002,185300,279865175,567,567,567,567,0
|
|
20241002,185200,279865175,567,567,567,567,0
|
|
20241002,185100,279865175,567,567,567,567,0
|
|
20241002,185000,279865175,567,567,567,567,0
|
|
20241002,184900,279865175,567,567,567,567,0
|
|
20241002,184800,279865175,567,567,567,567,0
|
|
20241002,184700,279865175,567,567,567,567,0
|
|
20241002,184600,279865175,567,567,567,567,0
|
|
20241002,184500,279865175,567,567,567,567,0
|
|
20241002,184400,279865175,567,567,567,567,0
|
|
20241002,184300,279865175,567,567,567,567,0
|
|
20241002,184200,279865175,567,567,567,567,0
|
|
20241002,184100,279865175,567,567,567,567,0
|
|
20241002,184000,279865175,567,567,567,567,0
|
|
20241002,183900,279865175,567,567,567,567,0
|
|
20241002,183800,279865175,567,567,567,567,0
|
|
20241002,183700,279865175,567,567,567,567,0
|
|
20241002,183600,279865175,567,567,567,567,0
|
|
20241002,183500,279865175,567,567,567,567,0
|
|
20241002,183400,279865175,567,567,567,567,0
|
|
20241002,183300,279865175,567,567,567,567,0
|
|
20241002,183200,279865175,567,567,567,567,0
|
|
20241002,183100,279865175,567,567,567,567,0
|
|
20241002,183000,279865175,567,567,567,567,0
|
|
20241002,182900,279865175,567,567,567,567,0
|
|
20241002,182800,279865175,567,567,567,567,0
|
|
20241002,182700,279865175,567,567,567,567,4448
|
|
20241002,182600,279865175,567,567,567,567,0
|
|
20241002,182500,279865175,567,567,567,567,0
|
|
20241002,182400,279865175,567,567,567,567,0
|
|
20241002,182300,279865175,567,567,567,567,0
|
|
20241002,182200,279865175,567,567,567,567,0
|
|
20241002,182100,279865175,567,567,567,567,0
|
|
20241002,182000,279865175,567,567,567,567,0
|
|
20241002,181900,279865175,567,567,567,567,0
|
|
20241002,181800,279865175,567,567,567,567,0
|
|
20241002,181700,279865175,567,567,567,567,0
|
|
20241002,181600,279865175,567,567,567,567,0
|
|
20241002,181500,279865175,567,567,567,567,0
|
|
20241002,181400,279865175,567,567,567,567,0
|
|
20241002,181300,279865175,567,567,567,567,0
|
|
20241002,181200,279865175,567,567,567,567,0
|
|
20241002,181100,279865175,567,567,567,567,0
|
|
20241002,181000,279865175,567,567,567,567,0
|
|
20241002,180900,279865175,567,567,567,567,0
|
|
20241002,180800,279865175,567,567,567,567,0
|
|
20241002,180700,279865175,567,567,567,567,0
|
|
20241002,180600,279865175,567,567,567,567,0
|
|
20241002,180500,279865175,567,567,567,567,0
|
|
20241002,180400,279865175,567,567,567,567,0
|
|
20241002,180300,279865175,567,567,567,567,0
|
|
20241002,180200,279865175,567,567,567,567,0
|
|
20241002,180100,279865175,567,567,567,567,0
|
|
20241002,180000,279865175,567,567,567,567,0
|
|
20241002,175900,279865175,567,567,567,567,0
|
|
20241002,175800,279865175,567,567,567,567,0
|
|
20241002,175700,279865175,567,567,567,567,4448
|
|
20241002,175600,279865175,567,567,567,567,0
|
|
20241002,175500,279865175,567,567,567,567,0
|
|
20241002,175400,279865175,567,567,567,567,0
|
|
20241002,175300,279865175,567,567,567,567,0
|
|
20241002,175200,279865175,567,567,567,567,0
|
|
20241002,175100,279865175,567,567,567,567,0
|
|
20241002,175000,279865175,567,567,567,567,0
|
|
20241002,174900,279865175,567,567,567,567,0
|
|
20241002,174800,279865175,567,567,567,567,0
|
|
20241002,174700,279865175,567,567,567,567,0
|
|
20241002,174600,279865175,567,567,567,567,0
|
|
20241002,174500,279865175,567,567,567,567,0
|
|
20241002,174400,279865175,567,567,567,567,0
|
|
20241002,174300,279865175,567,567,567,567,0
|
|
20241002,174200,279865175,567,567,567,567,0
|
|
20241002,174100,279865175,567,567,567,567,0
|
|
20241002,174000,279865175,567,567,567,567,0
|
|
20241002,173900,279865175,567,567,567,567,0
|
|
20241002,173800,279865175,567,567,567,567,0
|
|
20241002,173700,279865175,567,567,567,567,0
|
|
20241002,173600,279865175,567,567,567,567,0
|
|
20241002,173500,279865175,567,567,567,567,0
|
|
20241002,173400,279865175,567,567,567,567,0
|
|
20241002,173300,279865175,567,567,567,567,0
|
|
20241002,173200,279865175,567,567,567,567,0
|
|
20241002,173100,279865175,567,567,567,567,0
|
|
20241002,173000,279865175,567,567,567,567,0
|
|
20241002,172900,279865175,567,567,567,567,0
|
|
20241002,172800,279865175,567,567,567,567,0
|
|
20241002,172700,279865175,567,567,567,567,4448
|
|
20241002,172600,279865175,567,567,567,567,0
|
|
20241002,172500,279865175,567,567,567,567,0
|
|
20241002,172400,279865175,567,567,567,567,0
|
|
20241002,172300,279865175,567,567,567,567,0
|
|
20241002,172200,279865175,567,567,567,567,0
|
|
20241002,172100,279865175,567,567,567,567,0
|
|
20241002,172000,279865175,567,567,567,567,0
|
|
20241002,171900,279865175,567,567,567,567,0
|
|
20241002,171800,279865175,567,567,567,567,0
|
|
20241002,171700,279865175,567,567,567,567,0
|
|
20241002,171600,279865175,567,567,567,567,0
|
|
20241002,171500,279865175,567,567,567,567,0
|
|
20241002,171400,279865175,567,567,567,567,0
|
|
20241002,171300,279865175,567,567,567,567,0
|
|
20241002,171200,279865175,567,567,567,567,0
|
|
20241002,171100,279865175,567,567,567,567,0
|
|
20241002,171000,279865175,567,567,567,567,0
|
|
20241002,170900,279865175,567,567,567,567,0
|
|
20241002,170800,279865175,567,567,567,567,0
|
|
20241002,170700,279865175,567,567,567,567,0
|
|
20241002,170600,279865175,567,567,567,567,0
|
|
20241002,170500,279865175,567,567,567,567,0
|
|
20241002,170400,279865175,567,567,567,567,0
|
|
20241002,170300,279865175,567,567,567,567,0
|
|
20241002,170200,279865175,567,567,567,567,0
|
|
20241002,170100,279865175,567,567,567,567,0
|
|
20241002,170000,279865175,567,567,567,567,0
|
|
20241002,165900,279865175,567,567,567,567,0
|
|
20241002,165800,279865175,567,567,567,567,0
|
|
20241002,165700,279865175,567,567,567,567,4448
|
|
20241002,165600,279865175,567,567,567,567,0
|
|
20241002,165500,279865175,567,567,567,567,0
|
|
20241002,165400,279865175,567,567,567,567,0
|
|
20241002,165300,279865175,567,567,567,567,0
|
|
20241002,165200,279865175,567,567,567,567,0
|
|
20241002,165100,279865175,567,567,567,567,0
|
|
20241002,165000,279865175,567,567,567,567,0
|
|
20241002,164900,279865175,567,567,567,567,0
|
|
20241002,164800,279865175,567,567,567,567,0
|
|
20241002,164700,279865175,567,567,567,567,0
|
|
20241002,164600,279865175,567,567,567,567,0
|
|
20241002,164500,279865175,567,567,567,567,0
|
|
20241002,164400,279865175,567,567,567,567,0
|
|
20241002,164300,279865175,567,567,567,567,0
|
|
20241002,164200,279865175,567,567,567,567,0
|
|
20241002,164100,279865175,567,567,567,567,0
|
|
20241002,164000,279865175,567,567,567,567,0
|
|
20241002,163900,279865175,567,567,567,567,0
|
|
20241002,163800,279865175,567,567,567,567,0
|
|
20241002,163700,279865175,567,567,567,567,0
|
|
20241002,163600,279865175,567,567,567,567,0
|
|
20241002,163500,279865175,567,567,567,567,0
|
|
20241002,163400,279865175,567,567,567,567,0
|
|
20241002,163300,279865175,567,567,567,567,0
|
|
20241002,163200,279865175,567,567,567,567,0
|
|
20241002,163100,279865175,567,567,567,567,0
|
|
20241002,163000,279865175,567,567,567,567,0
|
|
20241002,162900,279865175,567,567,567,567,0
|
|
20241002,162800,279865175,567,567,567,567,0
|
|
20241002,162700,279865175,567,567,567,567,4448
|
|
20241002,162600,279865175,567,567,567,567,0
|
|
20241002,162500,279865175,567,567,567,567,0
|
|
20241002,162400,279865175,567,567,567,567,0
|
|
20241002,162300,279865175,567,567,567,567,0
|
|
20241002,162200,279865175,567,567,567,567,0
|
|
20241002,162100,279865175,567,567,567,567,0
|
|
20241002,162000,279865175,567,567,567,567,0
|
|
20241002,161900,279865175,567,567,567,567,0
|
|
20241002,161800,279865175,567,567,567,567,0
|
|
20241002,161700,279865175,567,567,567,567,0
|
|
20241002,161600,279865175,567,567,567,567,0
|
|
20241002,161500,279865175,567,567,567,567,0
|
|
20241002,161400,279865175,567,567,567,567,0
|
|
20241002,161300,279865175,567,567,567,567,0
|
|
20241002,161200,279865175,567,567,567,567,0
|
|
20241002,161100,279865175,567,567,567,567,0
|
|
20241002,161000,279865175,567,567,567,567,0
|
|
20241002,160900,279865175,567,567,567,567,0
|
|
20241002,160800,279865175,567,567,567,567,0
|
|
20241002,160700,279865175,567,567,567,567,0
|
|
20241002,160600,279865175,567,567,567,567,0
|
|
20241002,160500,279865175,567,567,567,567,0
|
|
20241002,160400,279865175,567,567,567,567,0
|
|
20241002,160300,279865175,567,567,567,567,0
|
|
20241002,160200,279865175,567,567,567,567,0
|
|
20241002,160100,279865175,567,567,567,567,0
|
|
20241002,160000,279865175,567,567,567,567,0
|
|
20241002,155900,279865175,567,567,567,567,0
|
|
20241002,155800,279865175,567,567,567,567,0
|
|
20241002,155700,279865175,567,567,567,567,4448
|
|
20241002,155600,279865175,567,567,567,567,0
|
|
20241002,155500,279865175,567,567,567,567,0
|
|
20241002,155400,279865175,567,567,567,567,0
|
|
20241002,155300,279865175,567,567,567,567,0
|
|
20241002,155200,279865175,567,567,567,567,0
|
|
20241002,155100,279865175,567,567,567,567,0
|
|
20241002,155000,279865175,567,567,567,567,0
|
|
20241002,154900,279865175,567,567,567,567,0
|
|
20241002,154800,279865175,567,567,567,567,0
|
|
20241002,154700,279865175,567,567,567,567,0
|
|
20241002,154600,279865175,567,567,567,567,0
|
|
20241002,154500,279865175,567,567,567,567,0
|
|
20241002,154400,279865175,567,567,567,567,0
|
|
20241002,154300,279865175,567,567,567,567,0
|
|
20241002,154200,279865175,567,567,567,567,0
|
|
20241002,154100,279865175,567,567,567,567,0
|
|
20241002,154000,279865175,567,567,567,567,0
|
|
20241002,153900,279865175,567,567,567,567,0
|
|
20241002,153800,279865175,567,567,567,567,0
|
|
20241002,153700,279865175,567,567,567,567,0
|
|
20241002,153600,279865175,567,567,567,567,0
|
|
20241002,153500,279865175,567,567,567,567,0
|
|
20241002,153400,279865175,567,567,567,567,0
|
|
20241002,153300,279865175,567,567,567,567,0
|
|
20241002,153200,279865175,567,567,567,567,0
|
|
20241002,153100,279865175,567,567,567,567,0
|
|
20241002,153000,279865175,567,567,567,567,4448
|
|
20241002,152900,277343159,570,570,570,570,0
|
|
20241002,152800,277343159,570,570,570,570,0
|
|
20241002,152700,277343159,570,570,570,570,0
|
|
20241002,152600,277343159,570,570,570,570,0
|
|
20241002,152500,277343159,570,570,570,570,0
|
|
20241002,152400,277343159,570,570,570,570,0
|
|
20241002,152300,277343159,570,570,570,570,0
|
|
20241002,152200,277343159,570,570,570,570,0
|
|
20241002,152100,277343159,570,570,570,570,0
|
|
20241002,152000,277343159,570,570,570,570,0
|
|
20241002,151900,277343159,570,571,571,570,500
|
|
20241002,151800,277058131,572,572,572,572,50
|
|
20241002,151700,277029531,572,572,572,572,1
|
|
20241002,151600,277028959,571,571,571,571,10
|
|
20241002,151500,277023249,571,571,571,571,0
|
|
20241002,151400,277023249,571,571,571,571,502
|
|
20241002,151300,276736607,571,571,571,571,35
|
|
20241002,151200,276716622,571,571,571,571,500
|
|
20241002,151100,276431122,571,570,571,570,101
|
|
20241002,151000,276373551,566,566,566,566,1
|
|
20241002,150900,276372985,566,568,568,566,6580
|
|
20241002,150800,272644104,568,569,569,568,4879
|
|
20241002,150700,269869449,569,569,569,569,0
|
|
20241002,150600,269869449,569,569,569,569,813
|
|
20241002,150500,269406852,569,569,569,569,58
|
|
20241002,150400,269373850,569,569,569,569,42
|
|
20241002,150300,269349952,569,571,571,569,558
|
|
20241002,150200,269032439,572,572,572,572,0
|
|
20241002,150100,269032439,572,572,572,572,0
|
|
20241002,150000,269032439,572,572,572,572,0
|
|
20241002,145900,269032439,572,568,572,568,8805
|
|
20241002,145800,264005843,568,567,568,567,3505
|
|
20241002,145700,262018491,567,567,567,567,800
|
|
20241002,145600,261564891,567,568,568,567,36487
|
|
20241002,145500,240866499,569,570,570,569,5788
|
|
20241002,145400,237573077,570,569,570,569,613
|
|
20241002,145300,237223668,570,571,571,569,13843
|
|
20241002,145200,229332448,570,571,571,570,1226
|
|
20241002,145100,228633602,570,571,571,570,2439
|
|
20241002,145000,227243366,571,571,571,571,100
|
|
20241002,144900,227186266,571,571,571,571,121
|
|
20241002,144800,227117175,571,571,571,571,256
|
|
20241002,144700,226970999,571,571,571,571,314
|
|
20241002,144600,226791705,571,571,571,571,100
|
|
20241002,144500,226734605,570,570,571,570,172
|
|
20241002,144400,226636465,571,571,571,571,1819
|
|
20241002,144300,225597816,573,573,573,573,0
|
|
20241002,144200,225597816,573,573,573,573,0
|
|
20241002,144100,225597816,573,573,573,573,0
|
|
20241002,144000,225597816,573,573,573,573,0
|
|
20241002,143900,225597816,573,573,573,573,0
|
|
20241002,143800,225597816,573,573,573,573,10
|
|
20241002,143700,225592086,573,573,573,573,2
|
|
20241002,143600,225590940,570,570,570,570,0
|
|
20241002,143500,225590940,570,571,571,570,3441
|
|
20241002,143400,223626130,573,573,573,573,7
|
|
20241002,143300,223622119,573,573,573,573,0
|
|
20241002,143200,223622119,573,572,573,572,621
|
|
20241002,143100,223266407,573,571,573,571,7200
|
|
20241002,143000,219154807,572,572,572,572,0
|
|
20241002,142900,219154807,572,571,572,571,7975
|
|
20241002,142800,214601049,572,572,572,572,1600
|
|
20241002,142700,213685849,572,572,572,572,91
|
|
20241002,142600,213633797,572,572,572,572,800
|
|
20241002,142500,213176197,572,572,572,572,0
|
|
20241002,142400,213176197,572,571,572,571,1501
|
|
20241002,142300,212318790,571,571,571,571,344
|
|
20241002,142200,212122366,571,571,571,571,8
|
|
20241002,142100,212117798,571,570,571,570,1786
|
|
20241002,142000,211099674,571,571,571,571,2235
|
|
20241002,141900,209823489,571,571,571,571,100
|
|
20241002,141800,209766389,571,572,572,571,1020
|
|
20241002,141700,209183949,572,572,572,572,0
|
|
20241002,141600,209183949,572,572,572,572,0
|
|
20241002,141500,209183949,572,572,572,572,2802
|
|
20241002,141400,207581205,571,571,571,571,300
|
|
20241002,141300,207409905,571,571,571,571,295
|
|
20241002,141200,207241460,570,570,570,570,0
|
|
20241002,141100,207241460,570,571,571,570,400
|
|
20241002,141000,207013303,570,570,570,570,0
|
|
20241002,140900,207013303,570,572,572,570,20527
|
|
20241002,140800,195301516,572,572,572,572,0
|
|
20241002,140700,195301516,572,572,572,572,400
|
|
20241002,140600,195072716,572,572,572,572,101
|
|
20241002,140500,195014944,571,572,572,571,322
|
|
20241002,140400,194831060,572,572,572,571,92
|
|
20241002,140300,194778437,572,572,572,572,0
|
|
20241002,140200,194778437,572,572,572,572,880
|
|
20241002,140100,194275077,572,572,572,572,20
|
|
20241002,140000,194263637,572,572,572,572,241
|
|
20241002,135900,194125785,572,572,572,572,6
|
|
20241002,135800,194122353,572,572,572,572,0
|
|
20241002,135700,194122353,572,572,572,572,1
|
|
20241002,135600,194121781,572,572,572,572,0
|
|
20241002,135500,194121781,572,572,572,572,3
|
|
20241002,135400,194120065,572,572,572,572,150
|
|
20241002,135300,194034265,572,572,572,572,20
|
|
20241002,135200,194022825,572,572,572,572,104
|
|
20241002,135100,193963337,572,572,572,572,500
|
|
20241002,135000,193677337,572,572,572,572,41
|
|
20241002,134900,193653885,573,573,573,571,1911
|
|
20241002,134800,192560902,572,572,572,572,11
|
|
20241002,134700,192554610,571,572,572,571,1093
|
|
20241002,134600,191930377,572,573,573,572,53
|
|
20241002,134500,191900039,571,571,571,571,0
|
|
20241002,134400,191900039,571,571,571,571,5431
|
|
20241002,134300,188798938,571,571,571,571,0
|
|
20241002,134200,188798938,571,572,572,571,1000
|
|
20241002,134100,188227757,573,573,573,573,30
|
|
20241002,134000,188210567,572,572,572,572,52
|
|
20241002,133900,188180823,571,572,572,571,93
|
|
20241002,133800,188127697,572,572,572,572,36
|
|
20241002,133700,188107105,572,572,572,572,0
|
|
20241002,133600,188107105,572,572,572,572,2000
|
|
20241002,133500,186963105,571,573,573,571,15716
|
|
20241002,133400,177978143,572,573,573,572,3546
|
|
20241002,133300,175948811,573,573,573,573,42
|
|
20241002,133200,175924745,575,575,575,575,71
|
|
20241002,133100,175883920,575,575,575,573,25977
|
|
20241002,133000,160985801,575,575,575,574,2505
|
|
20241002,132900,159547250,575,575,575,575,1010
|
|
20241002,132800,158966500,575,575,575,575,3000
|
|
20241002,132700,157241500,575,575,575,575,35
|
|
20241002,132600,157221375,575,575,575,575,0
|
|
20241002,132500,157221375,575,575,575,575,0
|
|
20241002,132400,157221375,575,575,575,575,0
|
|
20241002,132300,157221375,575,575,575,575,2873
|
|
20241002,132200,155569400,575,575,575,575,0
|
|
20241002,132100,155569400,575,576,576,575,528
|
|
20241002,132000,155265772,576,576,576,576,0
|
|
20241002,131900,155265772,576,576,576,576,11
|
|
20241002,131800,155259436,576,576,576,576,178
|
|
20241002,131700,155156908,576,576,576,576,6
|
|
20241002,131600,155153452,576,576,576,576,7
|
|
20241002,131500,155149420,576,576,576,576,0
|
|
20241002,131400,155149420,576,576,576,576,2001
|
|
20241002,131300,153996844,575,575,575,575,0
|
|
20241002,131200,153996844,575,575,575,575,200
|
|
20241002,131100,153881844,575,575,575,575,42
|
|
20241002,131000,153857694,576,576,576,576,21
|
|
20241002,130900,153845598,576,576,576,576,0
|
|
20241002,130800,153845598,576,576,576,576,52
|
|
20241002,130700,153815646,576,576,576,576,0
|
|
20241002,130600,153815646,576,575,576,575,88
|
|
20241002,130500,153765008,575,575,575,575,0
|
|
20241002,130400,153765008,575,575,575,575,0
|
|
20241002,130300,153765008,575,575,575,575,0
|
|
20241002,130200,153765008,575,576,576,575,2337
|
|
20241002,130100,152418906,576,576,576,576,50
|
|
20241002,130000,152390106,575,575,575,575,0
|
|
20241002,125900,152390106,575,575,575,575,225
|
|
20241002,125800,152260731,575,575,575,575,0
|
|
20241002,125700,152260731,575,575,575,575,0
|
|
20241002,125600,152260731,575,575,575,575,1000
|
|
20241002,125500,151685731,575,575,575,575,170
|
|
20241002,125400,151587981,575,575,575,575,90
|
|
20241002,125300,151536231,575,575,575,575,1000
|
|
20241002,125200,150961231,576,576,576,576,300
|
|
20241002,125100,150788431,576,576,576,576,0
|
|
20241002,125000,150788431,576,576,576,576,16836
|
|
20241002,124900,141090895,576,575,576,575,1400
|
|
20241002,124800,140285495,575,575,575,575,0
|
|
20241002,124700,140285495,575,575,575,575,0
|
|
20241002,124600,140285495,575,575,575,575,325
|
|
20241002,124500,140098620,575,574,575,574,708
|
|
20241002,124400,139691521,575,575,575,575,126
|
|
20241002,124300,139619071,575,575,575,575,0
|
|
20241002,124200,139619071,575,575,575,575,5
|
|
20241002,124100,139616196,576,576,576,576,1
|
|
20241002,124000,139615620,576,576,576,576,0
|
|
20241002,123900,139615620,576,576,576,576,1
|
|
20241002,123800,139615044,574,575,575,574,1977
|
|
20241002,123700,138478270,575,575,575,575,0
|
|
20241002,123600,138478270,575,575,575,575,0
|
|
20241002,123500,138478270,575,575,575,575,0
|
|
20241002,123400,138478270,575,575,575,575,74
|
|
20241002,123300,138435720,574,574,574,574,2
|
|
20241002,123200,138434572,576,576,576,576,0
|
|
20241002,123100,138434572,576,576,576,576,400
|
|
20241002,123000,138204172,576,576,576,576,707
|
|
20241002,122900,137796940,576,576,576,576,1
|
|
20241002,122800,137796364,574,574,574,574,200
|
|
20241002,122700,137681564,574,574,574,574,0
|
|
20241002,122600,137681564,574,574,574,574,0
|
|
20241002,122500,137681564,574,575,575,574,4753
|
|
20241002,122400,134951486,576,576,576,576,118
|
|
20241002,122300,134883518,576,576,576,576,270
|
|
20241002,122200,134727998,575,575,575,575,1
|
|
20241002,122100,134727423,575,575,575,575,1129
|
|
20241002,122000,134078248,575,575,575,575,7114
|
|
20241002,121900,129987698,575,575,576,575,484
|
|
20241002,121800,129709396,576,576,576,576,200
|
|
20241002,121700,129594196,576,576,576,576,56
|
|
20241002,121600,129561940,576,576,576,576,1806
|
|
20241002,121500,128521684,575,575,575,575,369
|
|
20241002,121400,128309509,575,575,575,575,54
|
|
20241002,121300,128278459,575,575,575,574,14
|
|
20241002,121200,128270411,575,575,575,575,65
|
|
20241002,121100,128233036,575,575,575,575,5366
|
|
20241002,121000,125147586,576,576,576,576,0
|
|
20241002,120900,125147586,576,576,576,576,12
|
|
20241002,120800,125140674,576,576,576,576,0
|
|
20241002,120700,125140674,576,576,576,576,0
|
|
20241002,120600,125140674,576,576,576,576,35
|
|
20241002,120500,125120514,576,576,576,576,0
|
|
20241002,120400,125120514,576,576,576,576,0
|
|
20241002,120300,125120514,576,576,576,576,0
|
|
20241002,120200,125120514,576,576,576,576,71
|
|
20241002,120100,125079618,576,576,576,576,0
|
|
20241002,120000,125079618,576,576,576,576,0
|
|
20241002,115900,125079618,576,576,576,576,69
|
|
20241002,115800,125039874,576,576,576,576,0
|
|
20241002,115700,125039874,576,576,576,576,10
|
|
20241002,115600,125034114,576,576,576,574,3196
|
|
20241002,115500,123199110,575,575,575,575,0
|
|
20241002,115400,123199110,575,575,575,575,0
|
|
20241002,115300,123199110,575,575,575,575,1
|
|
20241002,115200,123198535,576,576,576,576,1
|
|
20241002,115100,123197959,575,575,575,575,0
|
|
20241002,115000,123197959,575,575,575,575,0
|
|
20241002,114900,123197959,575,575,575,575,0
|
|
20241002,114800,123197959,575,575,575,575,0
|
|
20241002,114700,123197959,575,575,575,575,0
|
|
20241002,114600,123197959,575,575,575,575,0
|
|
20241002,114500,123197959,575,575,575,575,0
|
|
20241002,114400,123197959,575,575,575,575,2
|
|
20241002,114300,123196809,576,576,576,576,0
|
|
20241002,114200,123196809,576,576,576,576,1
|
|
20241002,114100,123196233,574,574,574,574,0
|
|
20241002,114000,123196233,574,574,574,574,225
|
|
20241002,113900,123067083,576,576,576,576,0
|
|
20241002,113800,123067083,576,576,576,576,0
|
|
20241002,113700,123067083,576,576,576,576,0
|
|
20241002,113600,123067083,576,576,576,576,0
|
|
20241002,113500,123067083,576,576,576,576,300
|
|
20241002,113400,122894283,576,576,576,576,0
|
|
20241002,113300,122894283,576,576,576,576,6
|
|
20241002,113200,122890827,576,576,576,576,1
|
|
20241002,113100,122890251,574,574,574,574,3254
|
|
20241002,113000,121022455,574,574,574,574,0
|
|
20241002,112900,121022455,574,574,574,574,3
|
|
20241002,112800,121020733,576,576,576,576,19
|
|
20241002,112700,121009789,575,574,575,574,44
|
|
20241002,112600,120984502,575,575,575,575,327
|
|
20241002,112500,120796477,575,575,575,575,2750
|
|
20241002,112400,119215227,575,575,575,575,1028
|
|
20241002,112300,118624127,575,574,575,574,101
|
|
20241002,112200,118566053,574,574,574,574,0
|
|
20241002,112100,118566053,574,574,574,574,0
|
|
20241002,112000,118566053,574,574,574,574,0
|
|
20241002,111900,118566053,574,574,574,574,0
|
|
20241002,111800,118566053,574,574,574,574,0
|
|
20241002,111700,118566053,574,574,574,574,0
|
|
20241002,111600,118566053,574,574,574,574,0
|
|
20241002,111500,118566053,574,574,574,574,1000
|
|
20241002,111400,117992053,574,574,574,574,1350
|
|
20241002,111300,117217153,575,575,575,575,0
|
|
20241002,111200,117217153,575,575,575,575,500
|
|
20241002,111100,116929653,575,575,575,575,0
|
|
20241002,111000,116929653,575,575,575,575,0
|
|
20241002,110900,116929653,575,575,575,573,1813
|
|
20241002,110800,115890622,575,575,575,573,1206
|
|
20241002,110700,115199572,574,574,574,574,0
|
|
20241002,110600,115199572,574,575,575,574,6202
|
|
20241002,110500,111639621,575,575,575,575,405
|
|
20241002,110400,111406746,575,575,575,575,58
|
|
20241002,110300,111373396,576,576,576,576,22
|
|
20241002,110200,111360724,576,576,576,576,1103
|
|
20241002,110100,110725396,575,576,576,575,1289
|
|
20241002,110000,109983157,577,577,577,577,2
|
|
20241002,105900,109982003,578,578,578,578,10
|
|
20241002,105800,109976223,579,579,579,579,0
|
|
20241002,105700,109976223,579,579,579,579,0
|
|
20241002,105600,109976223,579,579,579,579,0
|
|
20241002,105500,109976223,579,579,579,579,1
|
|
20241002,105400,109975644,580,580,580,580,1
|
|
20241002,105300,109975064,580,579,580,579,3003
|
|
20241002,105200,108236325,574,576,576,574,6862
|
|
20241002,105100,104296369,576,576,576,575,18
|
|
20241002,105000,104286003,576,576,576,575,504
|
|
20241002,104900,103996201,576,576,577,576,1499
|
|
20241002,104800,103132775,577,577,577,577,56
|
|
20241002,104700,103100463,577,577,577,577,2
|
|
20241002,104600,103099309,577,577,577,577,1050
|
|
20241002,104500,102493459,577,576,577,575,5002
|
|
20241002,104400,99616672,577,578,578,577,139
|
|
20241002,104300,99536466,578,578,578,578,247
|
|
20241002,104200,99393700,579,579,579,578,359
|
|
20241002,104100,99186138,579,579,579,579,36
|
|
20241002,104000,99165294,579,579,579,579,33
|
|
20241002,103900,99146187,577,577,577,577,0
|
|
20241002,103800,99146187,577,579,579,577,1184
|
|
20241002,103700,98462651,579,579,579,577,70
|
|
20241002,103600,98422123,579,579,579,579,5
|
|
20241002,103500,98419228,579,579,579,579,0
|
|
20241002,103400,98419228,579,579,579,579,10
|
|
20241002,103300,98413438,579,579,579,579,70
|
|
20241002,103200,98372908,579,577,579,577,1706
|
|
20241002,103100,97388536,577,577,577,577,35
|
|
20241002,103000,97368341,577,576,577,576,1014
|
|
20241002,102900,96784274,576,577,577,576,8
|
|
20241002,102800,96779659,577,577,577,577,15
|
|
20241002,102700,96771004,576,575,576,575,1000
|
|
20241002,102600,96195504,575,575,575,575,1120
|
|
20241002,102500,95551504,575,577,577,575,70
|
|
20241002,102400,95511194,575,575,575,575,1
|
|
20241002,102300,95510619,577,576,577,576,710
|
|
20241002,102200,95101649,579,579,579,579,0
|
|
20241002,102100,95101649,579,579,579,579,1
|
|
20241002,102000,95101070,575,575,575,575,2
|
|
20241002,101900,95099920,579,579,579,579,0
|
|
20241002,101800,95099920,579,579,579,579,9
|
|
20241002,101700,95094709,579,579,579,579,0
|
|
20241002,101600,95094709,579,579,579,579,76
|
|
20241002,101500,95050705,579,575,579,575,2
|
|
20241002,101400,95049551,579,579,579,579,30
|
|
20241002,101300,95032181,579,579,579,579,100
|
|
20241002,101200,94974281,579,579,579,579,0
|
|
20241002,101100,94974281,579,579,579,575,523
|
|
20241002,101000,94673512,575,577,577,575,1500
|
|
20241002,100900,93810610,579,579,579,579,51
|
|
20241002,100800,93781081,579,578,579,578,699
|
|
20241002,100700,93376361,579,579,579,579,1
|
|
20241002,100600,93375782,579,579,579,579,11
|
|
20241002,100500,93369413,576,576,576,576,500
|
|
20241002,100400,93081413,580,580,580,580,1
|
|
20241002,100300,93080833,575,575,575,575,0
|
|
20241002,100200,93080833,575,575,575,575,0
|
|
20241002,100100,93080833,575,575,575,575,0
|
|
20241002,100000,93080833,575,575,575,575,5
|
|
20241002,095900,93077958,580,580,580,580,0
|
|
20241002,095800,93077958,580,580,580,580,1
|
|
20241002,095700,93077378,575,577,577,575,381
|
|
20241002,095600,92858111,579,579,579,579,0
|
|
20241002,095500,92858111,579,579,579,579,1171
|
|
20241002,095400,92180102,579,575,579,575,606
|
|
20241002,095300,91829248,577,577,577,577,13
|
|
20241002,095200,91821747,578,577,578,577,518
|
|
20241002,095100,91522383,578,578,578,578,50
|
|
20241002,095000,91493483,575,579,579,575,78
|
|
20241002,094900,91448341,580,579,580,579,4765
|
|
20241002,094800,88689141,579,579,579,579,0
|
|
20241002,094700,88689141,579,579,579,579,0
|
|
20241002,094600,88689141,579,579,579,579,0
|
|
20241002,094500,88689141,579,579,579,579,2
|
|
20241002,094400,88687983,580,580,580,580,10
|
|
20241002,094300,88682183,580,580,580,580,10
|
|
20241002,094200,88676383,580,574,580,574,21
|
|
20241002,094100,88664239,580,580,580,580,0
|
|
20241002,094000,88664239,580,580,580,580,380
|
|
20241002,093900,88443839,580,580,580,580,1
|
|
20241002,093800,88443259,580,580,580,572,16651
|
|
20241002,093700,78862556,580,579,580,579,845
|
|
20241002,093600,78372479,580,580,580,580,10
|
|
20241002,093500,78366679,580,580,580,580,0
|
|
20241002,093400,78366679,580,580,580,580,0
|
|
20241002,093300,78366679,580,580,580,580,73
|
|
20241002,093200,78324339,579,579,579,579,4276
|
|
20241002,093100,75848535,579,578,579,578,18826
|
|
20241002,093000,64967078,578,574,578,574,7245
|
|
20241002,092900,60808424,573,573,573,573,0
|
|
20241002,092800,60808424,573,573,573,573,629
|
|
20241002,092700,60448007,573,576,577,573,17421
|
|
20241002,092600,50437505,576,578,578,576,355
|
|
20241002,092500,50232769,578,577,578,577,2214
|
|
20241002,092400,48954720,578,578,578,578,50
|
|
20241002,092300,48925820,578,578,578,578,202
|
|
20241002,092200,48809064,582,582,582,582,0
|
|
20241002,092100,48809064,582,577,582,577,1555
|
|
20241002,092000,47911821,577,580,580,577,20
|
|
20241002,091900,47900251,580,582,582,580,3681
|
|
20241002,091800,45761637,583,582,583,582,1163
|
|
20241002,091700,45084609,583,583,583,583,20
|
|
20241002,091600,45072949,583,582,583,582,11001
|
|
20241002,091500,38660367,582,582,582,582,388
|
|
20241002,091400,38434551,583,583,583,583,1428
|
|
20241002,091300,37602027,582,582,582,582,0
|
|
20241002,091200,37602027,582,581,582,581,649
|
|
20241002,091100,37224359,581,581,581,580,2360
|
|
20241002,091000,35855082,581,580,582,580,994
|
|
20241002,090900,35278067,581,581,581,580,3152
|
|
20241002,090800,33449904,581,580,581,580,3978
|
|
20241002,090700,31142659,580,579,580,579,118
|
|
20241002,090600,31074319,580,580,580,575,537
|
|
20241002,090500,30763161,580,580,580,580,1368
|
|
20241002,090400,29969721,578,574,578,574,27722
|
|
20241002,090300,14000075,575,575,575,574,3075
|
|
20241002,090200,12232712,576,577,577,576,972
|
|
20241002,090100,11672615,576,582,582,576,7466
|
|
20241002,090000,7346701,583,582,583,581,6848
|