604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,190100,7850440677,630,630,630,630,87267
|
|
20241002,190000,7850440677,630,630,630,630,0
|
|
20241002,185900,7850440677,630,630,630,630,0
|
|
20241002,185800,7850440677,630,630,630,630,0
|
|
20241002,185700,7850440677,630,630,630,630,0
|
|
20241002,185600,7850440677,630,630,630,630,0
|
|
20241002,185500,7850440677,630,630,630,630,0
|
|
20241002,185400,7850440677,630,630,630,630,0
|
|
20241002,185300,7850440677,630,630,630,630,0
|
|
20241002,185200,7850440677,630,630,630,630,0
|
|
20241002,185100,7850440677,630,630,630,630,0
|
|
20241002,185000,7850440677,630,630,630,630,0
|
|
20241002,184900,7850440677,630,630,630,630,0
|
|
20241002,184800,7850440677,630,630,630,630,0
|
|
20241002,184700,7850440677,630,630,630,630,0
|
|
20241002,184600,7850440677,630,630,630,630,0
|
|
20241002,184500,7850440677,630,630,630,630,0
|
|
20241002,184400,7850440677,630,630,630,630,0
|
|
20241002,184300,7850440677,630,630,630,630,0
|
|
20241002,184200,7850440677,630,630,630,630,0
|
|
20241002,184100,7850440677,630,630,630,630,0
|
|
20241002,184000,7850440677,630,630,630,630,0
|
|
20241002,183900,7850440677,630,630,630,630,0
|
|
20241002,183800,7850440677,630,630,630,630,0
|
|
20241002,183700,7850440677,630,630,630,630,0
|
|
20241002,183600,7850440677,630,630,630,630,0
|
|
20241002,183500,7850440677,630,630,630,630,0
|
|
20241002,183400,7850440677,630,630,630,630,0
|
|
20241002,183300,7850440677,630,630,630,630,0
|
|
20241002,183200,7850440677,630,630,630,630,0
|
|
20241002,183100,7850440677,630,630,630,630,87267
|
|
20241002,183000,7850440677,630,630,630,630,0
|
|
20241002,182900,7850440677,630,630,630,630,0
|
|
20241002,182800,7850440677,630,630,630,630,0
|
|
20241002,182700,7850440677,630,630,630,630,0
|
|
20241002,182600,7850440677,630,630,630,630,0
|
|
20241002,182500,7850440677,630,630,630,630,0
|
|
20241002,182400,7850440677,630,630,630,630,0
|
|
20241002,182300,7850440677,630,630,630,630,0
|
|
20241002,182200,7850440677,630,630,630,630,0
|
|
20241002,182100,7850440677,630,630,630,630,0
|
|
20241002,182000,7850440677,630,630,630,630,0
|
|
20241002,181900,7850440677,630,630,630,630,0
|
|
20241002,181800,7850440677,630,630,630,630,0
|
|
20241002,181700,7850440677,630,630,630,630,0
|
|
20241002,181600,7850440677,630,630,630,630,0
|
|
20241002,181500,7850440677,630,630,630,630,0
|
|
20241002,181400,7850440677,630,630,630,630,0
|
|
20241002,181300,7850440677,630,630,630,630,0
|
|
20241002,181200,7850440677,630,630,630,630,0
|
|
20241002,181100,7850440677,630,630,630,630,0
|
|
20241002,181000,7850440677,630,630,630,630,0
|
|
20241002,180900,7850440677,630,630,630,630,0
|
|
20241002,180800,7850440677,630,630,630,630,0
|
|
20241002,180700,7850440677,630,630,630,630,0
|
|
20241002,180600,7850440677,630,630,630,630,0
|
|
20241002,180500,7850440677,630,630,630,630,0
|
|
20241002,180400,7850440677,630,630,630,630,0
|
|
20241002,180300,7850440677,630,630,630,630,0
|
|
20241002,180200,7850440677,630,630,630,630,0
|
|
20241002,180100,7850440677,630,630,630,630,87267
|
|
20241002,180000,7850440677,630,630,630,630,0
|
|
20241002,175900,7850440677,630,630,630,630,0
|
|
20241002,175800,7850440677,630,630,630,630,0
|
|
20241002,175700,7850440677,630,630,630,630,0
|
|
20241002,175600,7850440677,630,630,630,630,0
|
|
20241002,175500,7850440677,630,630,630,630,0
|
|
20241002,175400,7850440677,630,630,630,630,0
|
|
20241002,175300,7850440677,630,630,630,630,0
|
|
20241002,175200,7850440677,630,630,630,630,0
|
|
20241002,175100,7850440677,630,630,630,630,0
|
|
20241002,175000,7850440677,630,630,630,630,0
|
|
20241002,174900,7850440677,630,630,630,630,0
|
|
20241002,174800,7850440677,630,630,630,630,0
|
|
20241002,174700,7850440677,630,630,630,630,0
|
|
20241002,174600,7850440677,630,630,630,630,0
|
|
20241002,174500,7850440677,630,630,630,630,0
|
|
20241002,174400,7850440677,630,630,630,630,0
|
|
20241002,174300,7850440677,630,630,630,630,0
|
|
20241002,174200,7850440677,630,630,630,630,0
|
|
20241002,174100,7850440677,630,630,630,630,0
|
|
20241002,174000,7850440677,630,630,630,630,0
|
|
20241002,173900,7850440677,630,630,630,630,0
|
|
20241002,173800,7850440677,630,630,630,630,0
|
|
20241002,173700,7850440677,630,630,630,630,0
|
|
20241002,173600,7850440677,630,630,630,630,0
|
|
20241002,173500,7850440677,630,630,630,630,0
|
|
20241002,173400,7850440677,630,630,630,630,0
|
|
20241002,173300,7850440677,630,630,630,630,0
|
|
20241002,173200,7850440677,630,630,630,630,0
|
|
20241002,173100,7850440677,630,630,630,630,87267
|
|
20241002,173000,7850440677,630,630,630,630,0
|
|
20241002,172900,7850440677,630,630,630,630,0
|
|
20241002,172800,7850440677,630,630,630,630,0
|
|
20241002,172700,7850440677,630,630,630,630,0
|
|
20241002,172600,7850440677,630,630,630,630,0
|
|
20241002,172500,7850440677,630,630,630,630,0
|
|
20241002,172400,7850440677,630,630,630,630,0
|
|
20241002,172300,7850440677,630,630,630,630,0
|
|
20241002,172200,7850440677,630,630,630,630,0
|
|
20241002,172100,7850440677,630,630,630,630,0
|
|
20241002,172000,7850440677,630,630,630,630,0
|
|
20241002,171900,7850440677,630,630,630,630,0
|
|
20241002,171800,7850440677,630,630,630,630,0
|
|
20241002,171700,7850440677,630,630,630,630,0
|
|
20241002,171600,7850440677,630,630,630,630,0
|
|
20241002,171500,7850440677,630,630,630,630,0
|
|
20241002,171400,7850440677,630,630,630,630,0
|
|
20241002,171300,7850440677,630,630,630,630,0
|
|
20241002,171200,7850440677,630,630,630,630,0
|
|
20241002,171100,7850440677,630,630,630,630,0
|
|
20241002,171000,7850440677,630,630,630,630,0
|
|
20241002,170900,7850440677,630,630,630,630,0
|
|
20241002,170800,7850440677,630,630,630,630,0
|
|
20241002,170700,7850440677,630,630,630,630,0
|
|
20241002,170600,7850440677,630,630,630,630,0
|
|
20241002,170500,7850440677,630,630,630,630,0
|
|
20241002,170400,7850440677,630,630,630,630,0
|
|
20241002,170300,7850440677,630,630,630,630,0
|
|
20241002,170200,7850440677,630,630,630,630,0
|
|
20241002,170100,7850440677,630,630,630,630,87267
|
|
20241002,170000,7850440677,630,630,630,630,0
|
|
20241002,165900,7850440677,630,630,630,630,0
|
|
20241002,165800,7850440677,630,630,630,630,0
|
|
20241002,165700,7850440677,630,630,630,630,0
|
|
20241002,165600,7850440677,630,630,630,630,0
|
|
20241002,165500,7850440677,630,630,630,630,0
|
|
20241002,165400,7850440677,630,630,630,630,0
|
|
20241002,165300,7850440677,630,630,630,630,0
|
|
20241002,165200,7850440677,630,630,630,630,0
|
|
20241002,165100,7850440677,630,630,630,630,0
|
|
20241002,165000,7850440677,630,630,630,630,0
|
|
20241002,164900,7850440677,630,630,630,630,0
|
|
20241002,164800,7850440677,630,630,630,630,0
|
|
20241002,164700,7850440677,630,630,630,630,0
|
|
20241002,164600,7850440677,630,630,630,630,0
|
|
20241002,164500,7850440677,630,630,630,630,0
|
|
20241002,164400,7850440677,630,630,630,630,0
|
|
20241002,164300,7850440677,630,630,630,630,0
|
|
20241002,164200,7850440677,630,630,630,630,0
|
|
20241002,164100,7850440677,630,630,630,630,0
|
|
20241002,164000,7850440677,630,630,630,630,0
|
|
20241002,163900,7850440677,630,630,630,630,0
|
|
20241002,163800,7850440677,630,630,630,630,0
|
|
20241002,163700,7850440677,630,630,630,630,0
|
|
20241002,163600,7850440677,630,630,630,630,0
|
|
20241002,163500,7850440677,630,630,630,630,0
|
|
20241002,163400,7850440677,630,630,630,630,0
|
|
20241002,163300,7850440677,630,630,630,630,0
|
|
20241002,163200,7850440677,630,630,630,630,0
|
|
20241002,163100,7850440677,630,630,630,630,87267
|
|
20241002,163000,7850440677,630,630,630,630,0
|
|
20241002,162900,7850440677,630,630,630,630,0
|
|
20241002,162800,7850440677,630,630,630,630,0
|
|
20241002,162700,7850440677,630,630,630,630,0
|
|
20241002,162600,7850440677,630,630,630,630,0
|
|
20241002,162500,7850440677,630,630,630,630,0
|
|
20241002,162400,7850440677,630,630,630,630,0
|
|
20241002,162300,7850440677,630,630,630,630,0
|
|
20241002,162200,7850440677,630,630,630,630,0
|
|
20241002,162100,7850440677,630,630,630,630,0
|
|
20241002,162000,7850440677,630,630,630,630,0
|
|
20241002,161900,7850440677,630,630,630,630,0
|
|
20241002,161800,7850440677,630,630,630,630,0
|
|
20241002,161700,7850440677,630,630,630,630,0
|
|
20241002,161600,7850440677,630,630,630,630,0
|
|
20241002,161500,7850440677,630,630,630,630,0
|
|
20241002,161400,7850440677,630,630,630,630,0
|
|
20241002,161300,7850440677,630,630,630,630,0
|
|
20241002,161200,7850440677,630,630,630,630,0
|
|
20241002,161100,7850440677,630,630,630,630,0
|
|
20241002,161000,7850440677,630,630,630,630,0
|
|
20241002,160900,7850440677,630,630,630,630,0
|
|
20241002,160800,7850440677,630,630,630,630,0
|
|
20241002,160700,7850440677,630,630,630,630,0
|
|
20241002,160600,7850440677,630,630,630,630,0
|
|
20241002,160500,7850440677,630,630,630,630,0
|
|
20241002,160400,7850440677,630,630,630,630,0
|
|
20241002,160300,7850440677,630,630,630,630,0
|
|
20241002,160200,7850440677,630,630,630,630,0
|
|
20241002,160100,7850440677,630,630,630,630,87267
|
|
20241002,160000,7850440677,630,630,630,630,0
|
|
20241002,155900,7850440677,630,630,630,630,0
|
|
20241002,155800,7850440677,630,630,630,630,0
|
|
20241002,155700,7850440677,630,630,630,630,0
|
|
20241002,155600,7850440677,630,630,630,630,0
|
|
20241002,155500,7850440677,630,630,630,630,0
|
|
20241002,155400,7850440677,630,630,630,630,0
|
|
20241002,155300,7850440677,630,630,630,630,0
|
|
20241002,155200,7850440677,630,630,630,630,0
|
|
20241002,155100,7850440677,630,630,630,630,0
|
|
20241002,155000,7850440677,630,630,630,630,0
|
|
20241002,154900,7850440677,630,630,630,630,0
|
|
20241002,154800,7850440677,630,630,630,630,0
|
|
20241002,154700,7850440677,630,630,630,630,0
|
|
20241002,154600,7850440677,630,630,630,630,0
|
|
20241002,154500,7850440677,630,630,630,630,0
|
|
20241002,154400,7850440677,630,630,630,630,0
|
|
20241002,154300,7850440677,630,630,630,630,0
|
|
20241002,154200,7850440677,630,630,630,630,0
|
|
20241002,154100,7850440677,630,630,630,630,0
|
|
20241002,154000,7850440677,630,630,630,630,0
|
|
20241002,153900,7850440677,630,630,630,630,0
|
|
20241002,153800,7850440677,630,630,630,630,0
|
|
20241002,153700,7850440677,630,630,630,630,0
|
|
20241002,153600,7850440677,630,630,630,630,0
|
|
20241002,153500,7850440677,630,630,630,630,0
|
|
20241002,153400,7850440677,630,630,630,630,0
|
|
20241002,153300,7850440677,630,630,630,630,0
|
|
20241002,153200,7850440677,630,630,630,630,0
|
|
20241002,153100,7850440677,630,630,630,630,87267
|
|
20241002,153000,7850440677,630,630,630,630,87267
|
|
20241002,152900,7795462467,631,631,631,631,0
|
|
20241002,152800,7795462467,631,631,631,631,0
|
|
20241002,152700,7795462467,631,631,631,631,0
|
|
20241002,152600,7795462467,631,631,631,631,0
|
|
20241002,152500,7795462467,631,631,631,631,0
|
|
20241002,152400,7795462467,631,631,631,631,0
|
|
20241002,152300,7795462467,631,631,631,631,0
|
|
20241002,152200,7795462467,631,631,631,631,0
|
|
20241002,152100,7795462467,631,631,631,631,0
|
|
20241002,152000,7795462467,631,631,631,631,0
|
|
20241002,151900,7795462467,631,632,633,630,66144
|
|
20241002,151800,7753698802,633,637,637,633,7651
|
|
20241002,151700,7748847017,637,637,638,636,10616
|
|
20241002,151600,7742089698,638,645,646,638,48071
|
|
20241002,151500,7711226102,646,646,646,646,10186
|
|
20241002,151400,7704645946,646,646,646,646,1562
|
|
20241002,151300,7703636894,647,646,649,646,5811
|
|
20241002,151200,7699882459,647,646,647,646,644
|
|
20241002,151100,7699466335,646,648,648,646,10725
|
|
20241002,151000,7692523800,648,650,650,646,13884
|
|
20241002,150900,7683540017,650,648,650,647,5265
|
|
20241002,150800,7680132315,648,650,650,648,3643
|
|
20241002,150700,7677767096,651,649,651,649,4161
|
|
20241002,150600,7675059907,648,648,648,648,243
|
|
20241002,150500,7674902443,649,647,649,647,2068
|
|
20241002,150400,7673562360,648,647,648,646,3189
|
|
20241002,150300,7671499532,647,648,648,646,4996
|
|
20241002,150200,7668268520,648,648,648,647,3924
|
|
20241002,150100,7665725778,648,648,648,648,697
|
|
20241002,150000,7665274122,648,647,648,647,6836
|
|
20241002,145900,7660848157,647,648,648,646,6318
|
|
20241002,145800,7656761615,647,647,648,647,9635
|
|
20241002,145700,7650526885,648,650,650,648,4150
|
|
20241002,145600,7647836597,653,654,654,650,284
|
|
20241002,145500,7647650930,655,652,655,652,375
|
|
20241002,145400,7647405677,655,649,655,649,7599
|
|
20241002,145300,7642464840,648,649,649,648,250
|
|
20241002,145200,7642302690,649,649,649,649,107
|
|
20241002,145100,7642233247,647,647,649,647,347
|
|
20241002,145000,7642008736,647,647,647,646,617
|
|
20241002,144900,7641609607,647,647,647,646,1711
|
|
20241002,144800,7640503389,646,647,647,646,23531
|
|
20241002,144700,7625298173,647,648,648,647,4575
|
|
20241002,144600,7622335215,649,648,649,648,4438
|
|
20241002,144500,7619455053,649,649,649,649,1147
|
|
20241002,144400,7618710650,651,651,651,651,1
|
|
20241002,144300,7618709999,648,650,650,648,3574
|
|
20241002,144200,7616392247,651,650,651,649,2603
|
|
20241002,144100,7614700470,650,651,651,650,2120
|
|
20241002,144000,7613322120,651,651,651,651,0
|
|
20241002,143900,7613322120,651,651,651,651,15
|
|
20241002,143800,7613312355,651,650,652,650,103
|
|
20241002,143700,7613245310,650,650,651,650,3294
|
|
20241002,143600,7611104160,650,651,651,650,2514
|
|
20241002,143500,7609468334,651,648,651,648,3479
|
|
20241002,143400,7607207637,648,648,649,648,3209
|
|
20241002,143300,7605128009,648,648,648,648,4552
|
|
20241002,143200,7602178313,648,647,648,646,466
|
|
20241002,143100,7601876451,648,646,648,646,4354
|
|
20241002,143000,7599061233,646,646,648,646,592
|
|
20241002,142900,7598677811,646,646,648,645,7375
|
|
20241002,142800,7593913362,647,648,648,646,1376
|
|
20241002,142700,7593024452,648,646,648,646,6734
|
|
20241002,142600,7588664302,646,646,648,646,1013
|
|
20241002,142500,7588009742,646,646,648,646,6327
|
|
20241002,142400,7583922498,646,646,650,646,5544
|
|
20241002,142300,7580339838,646,646,650,646,3228
|
|
20241002,142200,7578254485,646,649,649,646,488
|
|
20241002,142100,7577938293,650,651,651,650,848
|
|
20241002,142000,7577386809,652,652,653,652,6132
|
|
20241002,141900,7573388744,652,655,655,652,17837
|
|
20241002,141800,7561745736,654,655,655,653,4730
|
|
20241002,141700,7558650256,653,656,656,652,6809
|
|
20241002,141600,7554195831,655,655,658,654,18536
|
|
20241002,141500,7542034095,654,651,655,649,7672
|
|
20241002,141400,7537028596,649,648,653,645,16478
|
|
20241002,141300,7526321959,645,648,648,645,22404
|
|
20241002,141200,7511852266,647,650,650,647,866
|
|
20241002,141100,7511290281,647,646,650,646,11204
|
|
20241002,141000,7504044696,647,649,649,647,11936
|
|
20241002,140900,7496314494,649,651,651,649,3297
|
|
20241002,140800,7494170003,652,652,652,651,9059
|
|
20241002,140700,7488267721,652,651,652,651,3198
|
|
20241002,140600,7486182929,651,650,651,650,5467
|
|
20241002,140500,7482627972,650,650,650,650,480
|
|
20241002,140400,7482315972,649,649,650,648,2154
|
|
20241002,140300,7480919003,649,649,649,648,3890
|
|
20241002,140200,7478396753,649,651,651,649,6786
|
|
20241002,140100,7473990915,651,652,654,651,6200
|
|
20241002,140000,7469952376,654,652,655,648,3959
|
|
20241002,135900,7467379640,653,653,653,648,5809
|
|
20241002,135800,7463600649,652,648,653,647,1477
|
|
20241002,135700,7462644655,648,652,654,647,8330
|
|
20241002,135600,7457244341,654,654,654,650,4
|
|
20241002,135500,7457241732,649,650,655,649,1770
|
|
20241002,135400,7456087757,651,655,658,650,10668
|
|
20241002,135300,7449129287,657,654,658,652,11236
|
|
20241002,135200,7441762340,655,648,655,646,6641
|
|
20241002,135100,7437438606,649,648,649,646,3753
|
|
20241002,135000,7435007469,649,647,649,646,1322
|
|
20241002,134900,7434152169,647,648,648,646,12084
|
|
20241002,134800,7426341476,648,649,649,648,3146
|
|
20241002,134700,7424302678,651,651,651,651,1565
|
|
20241002,134600,7423283863,651,648,651,647,7641
|
|
20241002,134500,7418339912,647,649,649,646,4566
|
|
20241002,134400,7415386200,650,652,653,648,1655
|
|
20241002,134300,7414310658,652,655,655,650,1076
|
|
20241002,134200,7413608893,650,659,659,650,5261
|
|
20241002,134100,7410175916,655,654,659,654,582
|
|
20241002,134000,7409794878,654,654,665,654,19169
|
|
20241002,133900,7397140817,654,649,654,645,12005
|
|
20241002,133800,7389365228,649,656,656,649,11742
|
|
20241002,133700,7381697350,655,658,658,654,26436
|
|
20241002,133600,7364368166,655,652,658,651,14399
|
|
20241002,133500,7354952202,651,650,652,644,11853
|
|
20241002,133400,7347272202,649,644,657,644,28030
|
|
20241002,133300,7329012333,644,643,644,641,2017
|
|
20241002,133200,7327718605,645,642,645,641,3916
|
|
20241002,133100,7325204922,640,643,643,639,33343
|
|
20241002,133000,7303847685,641,642,644,641,28013
|
|
20241002,132900,7285884231,643,642,644,642,1747
|
|
20241002,132800,7284761982,643,644,644,642,4060
|
|
20241002,132700,7282152521,644,646,646,641,9978
|
|
20241002,132600,7275733930,646,645,649,644,9420
|
|
20241002,132500,7269647977,651,640,654,635,51871
|
|
20241002,132400,7236265688,641,651,652,640,20405
|
|
20241002,132300,7223125990,651,658,660,646,71076
|
|
20241002,132200,7176727842,662,659,662,657,3685
|
|
20241002,132100,7174301298,662,662,662,662,561
|
|
20241002,132000,7173929916,664,662,664,657,1745
|
|
20241002,131900,7172777304,663,657,664,656,7086
|
|
20241002,131800,7168111183,662,662,662,662,4
|
|
20241002,131700,7168108535,663,660,663,660,3750
|
|
20241002,131600,7165624844,660,659,660,657,7665
|
|
20241002,131500,7160580623,659,661,661,659,3532
|
|
20241002,131400,7158249683,665,665,666,660,7113
|
|
20241002,131300,7153525495,666,662,666,658,5090
|
|
20241002,131200,7150159371,662,662,662,657,12710
|
|
20241002,131100,7141787662,662,665,665,662,1512
|
|
20241002,131000,7140785966,665,667,667,664,2731
|
|
20241002,130900,7138969540,665,668,668,665,8638
|
|
20241002,130800,7133209573,668,666,668,666,21501
|
|
20241002,130700,7118869557,666,665,666,663,11523
|
|
20241002,130600,7111207345,666,662,666,662,9645
|
|
20241002,130500,7104799977,662,662,662,662,456
|
|
20241002,130400,7104498105,663,660,663,659,3588
|
|
20241002,130300,7102127490,660,661,661,660,158
|
|
20241002,130200,7102023085,661,660,661,658,3988
|
|
20241002,130100,7099397057,658,660,660,657,1179
|
|
20241002,130000,7098621211,660,656,661,656,11288
|
|
20241002,125900,7091206311,657,658,661,657,12126
|
|
20241002,125800,7083216191,658,659,660,657,12651
|
|
20241002,125700,7074890632,659,664,667,659,29109
|
|
20241002,125600,7055648530,667,664,667,662,13291
|
|
20241002,125500,7046842994,662,664,666,662,2220
|
|
20241002,125400,7045372124,666,665,667,663,9811
|
|
20241002,125300,7038860818,666,668,671,665,8721
|
|
20241002,125200,7033052211,671,670,675,668,10226
|
|
20241002,125100,7026189441,670,666,670,665,8972
|
|
20241002,125000,7020197359,666,668,668,665,4612
|
|
20241002,124900,7017129749,668,670,672,665,9481
|
|
20241002,124800,7010777686,670,666,671,665,29579
|
|
20241002,124700,6991056327,666,664,666,664,10647
|
|
20241002,124600,6983974070,664,662,664,662,7584
|
|
20241002,124500,6978946653,665,660,665,660,6689
|
|
20241002,124400,6974518756,660,658,662,658,22311
|
|
20241002,124300,6959796780,659,662,662,657,9316
|
|
20241002,124200,6953660229,662,661,663,659,20881
|
|
20241002,124100,6939866327,662,664,665,660,13543
|
|
20241002,124000,6930893228,664,659,667,658,30604
|
|
20241002,123900,6910635095,658,655,659,652,7698
|
|
20241002,123800,6905591488,658,662,663,650,58257
|
|
20241002,123700,6867507253,661,661,664,659,43742
|
|
20241002,123600,6838613125,661,664,667,661,13088
|
|
20241002,123500,6829919033,664,663,667,660,31129
|
|
20241002,123400,6809310890,662,667,668,661,37380
|
|
20241002,123300,6784557748,667,661,668,660,36736
|
|
20241002,123200,6760185320,666,679,679,659,116767
|
|
20241002,123100,6682430334,680,680,682,677,16793
|
|
20241002,123000,6671028930,678,682,682,676,7898
|
|
20241002,122900,6665669326,682,687,687,669,68763
|
|
20241002,122800,6618983868,688,688,688,686,21829
|
|
20241002,122700,6603966764,679,679,679,679,0
|
|
20241002,122600,6603966764,679,688,688,679,37429
|
|
20241002,122500,6578450898,686,690,691,686,32555
|
|
20241002,122400,6556071800,687,686,692,681,44231
|
|
20241002,122300,6525624059,682,711,711,681,129515
|
|
20241002,122200,6435137598,711,711,712,710,15302
|
|
20241002,122100,6424267301,711,713,713,711,11935
|
|
20241002,122000,6415765436,713,712,713,710,19708
|
|
20241002,121900,6401759122,712,713,713,712,6703
|
|
20241002,121800,6396986255,713,715,715,713,7165
|
|
20241002,121700,6391867600,715,715,716,715,1357
|
|
20241002,121600,6390897336,715,716,716,715,1634
|
|
20241002,121500,6389728787,715,715,716,715,6180
|
|
20241002,121400,6385309936,716,716,717,716,1032
|
|
20241002,121300,6384570745,716,717,717,716,963
|
|
20241002,121200,6383880316,717,715,717,715,9654
|
|
20241002,121100,6376967729,716,715,716,715,19
|
|
20241002,121000,6376954138,716,715,716,715,361
|
|
20241002,120900,6376695972,716,716,717,715,2670
|
|
20241002,120800,6374785728,716,716,717,716,2697
|
|
20241002,120700,6372854656,716,717,717,716,1600
|
|
20241002,120600,6371709013,717,716,717,716,1399
|
|
20241002,120500,6370707308,716,716,717,716,1495
|
|
20241002,120400,6369636883,717,717,717,717,1859
|
|
20241002,120300,6368303980,717,715,717,715,4426
|
|
20241002,120200,6365135364,715,715,715,715,20
|
|
20241002,120100,6365121064,715,717,718,715,1162
|
|
20241002,120000,6364288114,718,716,718,716,1950
|
|
20241002,115900,6362889331,716,716,716,716,696
|
|
20241002,115800,6362390995,715,716,716,715,885
|
|
20241002,115700,6361757336,715,717,718,715,5514
|
|
20241002,115600,6357809161,718,718,718,716,1723
|
|
20241002,115500,6356573747,719,715,719,715,4982
|
|
20241002,115400,6353010431,715,716,716,714,2856
|
|
20241002,115300,6350968839,719,714,719,714,4503
|
|
20241002,115200,6347752647,715,714,719,714,3102
|
|
20241002,115100,6345534132,714,716,716,714,11025
|
|
20241002,115000,6337654207,717,716,717,716,160
|
|
20241002,114900,6337539497,716,718,718,716,3988
|
|
20241002,114800,6334678006,717,718,718,716,3033
|
|
20241002,114700,6332505661,716,719,719,714,4916
|
|
20241002,114600,6328994603,719,715,719,715,3631
|
|
20241002,114500,6326397626,715,716,720,715,6396
|
|
20241002,114400,6321821188,717,717,717,716,720
|
|
20241002,114300,6321305501,717,717,717,716,2165
|
|
20241002,114200,6319755196,715,716,717,714,17466
|
|
20241002,114100,6307264555,717,722,722,716,6928
|
|
20241002,114000,6302286054,721,726,726,721,3853
|
|
20241002,113900,6299499081,726,727,729,725,14496
|
|
20241002,113800,6288958448,728,727,729,726,32504
|
|
20241002,113700,6265299919,728,726,728,725,35139
|
|
20241002,113600,6239759803,727,719,727,718,19939
|
|
20241002,113500,6225300033,724,718,726,714,53110
|
|
20241002,113400,6187187918,718,719,719,717,2978
|
|
20241002,113300,6185050705,719,715,719,715,3973
|
|
20241002,113200,6182201195,716,715,716,715,3412
|
|
20241002,113100,6179758407,715,715,716,715,1891
|
|
20241002,113000,6178406334,714,713,714,712,3737
|
|
20241002,112900,6175743973,716,713,716,712,9125
|
|
20241002,112800,6169236010,716,716,716,712,921
|
|
20241002,112700,6168578218,712,715,719,712,12852
|
|
20241002,112600,6159388126,717,715,717,715,3752
|
|
20241002,112500,6156700284,716,714,717,714,3949
|
|
20241002,112400,6153879748,714,712,714,712,2772
|
|
20241002,112300,6151904187,714,714,717,710,23659
|
|
20241002,112200,6135075728,712,718,718,711,28828
|
|
20241002,112100,6114466539,719,720,720,717,4523
|
|
20241002,112000,6111219010,719,723,723,719,3342
|
|
20241002,111900,6108815099,725,725,725,725,400
|
|
20241002,111800,6108525099,725,722,725,719,8516
|
|
20241002,111700,6102391525,723,723,723,720,7286
|
|
20241002,111600,6097132116,725,722,725,721,4337
|
|
20241002,111500,6094000406,722,726,726,720,17864
|
|
20241002,111400,6081092930,725,726,729,725,2088
|
|
20241002,111300,6079578499,729,724,729,724,3956
|
|
20241002,111200,6076706155,724,727,727,724,384
|
|
20241002,111100,6076427599,727,725,727,723,8943
|
|
20241002,111000,6069956800,725,728,728,725,9037
|
|
20241002,110900,6063386796,727,729,729,725,16925
|
|
20241002,110800,6051094634,730,726,730,726,14175
|
|
20241002,110700,6040751121,726,726,727,725,3202
|
|
20241002,110600,6038426477,726,727,728,725,2557
|
|
20241002,110500,6036569566,727,731,731,727,20800
|
|
20241002,110400,6021399323,731,729,734,728,19852
|
|
20241002,110300,6006870623,728,730,733,726,17553
|
|
20241002,110200,5994031121,726,728,730,726,10392
|
|
20241002,110100,5986470796,728,725,731,724,24129
|
|
20241002,110000,5968877177,724,717,733,715,70680
|
|
20241002,105900,5917613134,716,716,718,715,14300
|
|
20241002,105800,5907379454,718,718,719,717,17848
|
|
20241002,105700,5894567342,718,719,719,718,13938
|
|
20241002,105600,5884557921,718,719,720,718,4436
|
|
20241002,105500,5881370880,718,719,720,718,8803
|
|
20241002,105400,5875041643,719,720,720,718,6602
|
|
20241002,105300,5870293942,720,720,720,720,3450
|
|
20241002,105200,5867809942,720,722,723,720,3131
|
|
20241002,105100,5865549489,722,719,722,719,12830
|
|
20241002,105000,5856320886,719,719,720,719,2824
|
|
20241002,104900,5854289198,719,720,720,719,7800
|
|
20241002,104800,5848673554,720,721,722,719,12302
|
|
20241002,104700,5839817160,721,722,723,720,16688
|
|
20241002,104600,5827783078,722,721,722,721,3474
|
|
20241002,104500,5825275152,722,723,723,719,14838
|
|
20241002,104400,5814591956,723,723,723,721,5294
|
|
20241002,104300,5810767863,723,720,723,720,2449
|
|
20241002,104200,5809003369,720,719,720,719,7297
|
|
20241002,104100,5803752410,720,722,722,719,4393
|
|
20241002,104000,5800588945,722,724,724,722,2236
|
|
20241002,103900,5798974545,724,720,724,719,6086
|
|
20241002,103800,5794583968,721,722,722,720,4914
|
|
20241002,103700,5791040766,723,724,725,722,10578
|
|
20241002,103600,5783388367,725,724,725,723,11095
|
|
20241002,103500,5775356686,724,718,724,718,11300
|
|
20241002,103400,5767206707,720,718,720,718,6091
|
|
20241002,103300,5762833171,718,716,721,716,2730
|
|
20241002,103200,5760868283,715,718,718,715,19411
|
|
20241002,103100,5746972522,718,720,721,718,18292
|
|
20241002,103000,5733808181,721,723,723,721,5946
|
|
20241002,102900,5729515476,723,722,725,720,12778
|
|
20241002,102800,5720274013,719,719,724,718,28920
|
|
20241002,102700,5699445103,718,718,718,718,2959
|
|
20241002,102600,5697320541,717,717,718,717,919
|
|
20241002,102500,5696661598,717,717,719,717,8078
|
|
20241002,102400,5690863476,717,718,719,717,1657
|
|
20241002,102300,5689673311,718,715,718,714,11610
|
|
20241002,102200,5681365523,715,717,717,714,4923
|
|
20241002,102100,5677842989,717,718,718,715,12947
|
|
20241002,102000,5668576852,719,717,719,715,23008
|
|
20241002,101900,5652085377,717,715,718,715,12142
|
|
20241002,101800,5643382683,715,720,720,715,13011
|
|
20241002,101700,5634048079,718,720,722,717,13395
|
|
20241002,101600,5624409114,722,719,722,716,9791
|
|
20241002,101500,5617379345,719,722,723,716,31448
|
|
20241002,101400,5594762018,723,723,727,721,27201
|
|
20241002,101300,5575059190,723,725,727,720,67189
|
|
20241002,101200,5526449693,721,719,725,715,37737
|
|
20241002,101100,5499268596,719,712,719,712,15892
|
|
20241002,101000,5487904986,713,712,713,710,19896
|
|
20241002,100900,5473755609,712,715,715,711,15261
|
|
20241002,100800,5462880803,714,714,716,713,10395
|
|
20241002,100700,5455452369,714,714,716,712,19942
|
|
20241002,100600,5441206499,714,714,715,711,30699
|
|
20241002,100500,5419331230,714,709,715,709,18311
|
|
20241002,100400,5406296719,709,714,714,709,94924
|
|
20241002,100300,5338836722,714,717,719,714,50477
|
|
20241002,100200,5302669629,717,720,720,717,26299
|
|
20241002,100100,5283789382,720,719,722,716,36786
|
|
20241002,100000,5257408576,716,728,729,716,93157
|
|
20241002,095900,5190303977,729,733,733,727,42125
|
|
20241002,095800,5159576265,731,734,738,729,128462
|
|
20241002,095700,5065279675,734,733,734,728,74694
|
|
20241002,095600,5010640302,730,730,733,727,71956
|
|
20241002,095500,4958114242,729,726,732,724,76212
|
|
20241002,095400,4902557430,726,722,730,722,56658
|
|
20241002,095300,4861404184,722,724,726,718,85116
|
|
20241002,095200,4799915920,725,720,727,718,42979
|
|
20241002,095100,4768851314,720,720,721,718,41699
|
|
20241002,095000,4738849332,721,725,728,720,112145
|
|
20241002,094900,4657642891,722,716,725,716,57340
|
|
20241002,094800,4616262920,719,710,722,709,52121
|
|
20241002,094700,4578973589,709,715,716,707,80507
|
|
20241002,094600,4521765739,715,712,718,712,6993
|
|
20241002,094500,4516766233,712,720,722,712,56047
|
|
20241002,094400,4476576449,721,718,722,715,43751
|
|
20241002,094300,4445138502,718,713,718,711,55078
|
|
20241002,094200,4405869058,713,716,720,712,56584
|
|
20241002,094100,4365349623,717,715,722,713,61398
|
|
20241002,094000,4321277713,716,713,720,711,62864
|
|
20241002,093900,4276300400,712,708,717,704,100269
|
|
20241002,093800,4205000095,710,724,724,704,179422
|
|
20241002,093700,4077222525,723,722,728,721,61359
|
|
20241002,093600,4032724619,722,730,736,715,290198
|
|
20241002,093500,3822079662,729,725,731,723,163871
|
|
20241002,093400,3702900793,725,752,757,715,410669
|
|
20241002,093300,3401987748,752,769,770,746,260505
|
|
20241002,093200,3204678678,769,769,776,766,166956
|
|
20241002,093100,3076019942,769,777,791,765,384507
|
|
20241002,093000,2775886819,777,767,777,761,262840
|
|
20241002,092900,2573858171,761,791,791,753,981440
|
|
20241002,092800,1804667595,791,791,791,791,34445
|
|
20241002,092700,1777421600,791,791,791,791,43936
|
|
20241002,092600,1742668224,791,791,791,791,133004
|
|
20241002,092500,1637462060,791,791,791,791,46348
|
|
20241002,092400,1600800792,791,791,791,791,35377
|
|
20241002,092300,1572817585,791,791,791,791,18045
|
|
20241002,092200,1558543990,791,791,791,791,25148
|
|
20241002,092100,1538651922,791,791,791,791,110203
|
|
20241002,092000,1451481349,791,754,791,753,1392017
|
|
20241002,091900,357934111,753,753,753,753,0
|
|
20241002,091800,357934111,753,731,753,729,124574
|
|
20241002,091700,265595438,731,685,740,668,251228
|
|
20241002,091600,88337961,680,680,680,680,0
|
|
20241002,091500,88337961,680,679,680,678,5693
|
|
20241002,091400,84468922,680,657,680,657,58687
|
|
20241002,091300,45197074,659,654,659,648,4414
|
|
20241002,091200,42310123,654,653,654,648,7161
|
|
20241002,091100,37642198,652,653,653,651,13746
|
|
20241002,091000,28677005,651,657,657,651,8819
|
|
20241002,090900,22914355,657,664,666,653,10044
|
|
20241002,090800,16246518,656,667,667,651,9126
|
|
20241002,090700,10211031,655,640,661,640,9058
|
|
20241002,090600,4290779,639,633,639,633,3170
|
|
20241002,090500,2283107,630,630,630,630,3
|
|
20241002,090400,2281217,630,630,630,630,1122
|
|
20241002,090300,1574357,630,630,630,630,1
|
|
20241002,090200,1573727,630,630,630,630,0
|
|
20241002,090100,1573727,630,619,630,619,1000
|
|
20241002,090000,948155,619,619,619,618,1532
|