604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,190100,203182473,684,684,684,684,5692
|
|
20241015,190000,203182473,684,684,684,684,0
|
|
20241015,185900,203182473,684,684,684,684,0
|
|
20241015,185800,203182473,684,684,684,684,0
|
|
20241015,185700,203182473,684,684,684,684,0
|
|
20241015,185600,203182473,684,684,684,684,0
|
|
20241015,185500,203182473,684,684,684,684,0
|
|
20241015,185400,203182473,684,684,684,684,0
|
|
20241015,185300,203182473,684,684,684,684,0
|
|
20241015,185200,203182473,684,684,684,684,0
|
|
20241015,185100,203182473,684,684,684,684,0
|
|
20241015,185000,203182473,684,684,684,684,0
|
|
20241015,184900,203182473,684,684,684,684,0
|
|
20241015,184800,203182473,684,684,684,684,0
|
|
20241015,184700,203182473,684,684,684,684,0
|
|
20241015,184600,203182473,684,684,684,684,0
|
|
20241015,184500,203182473,684,684,684,684,0
|
|
20241015,184400,203182473,684,684,684,684,0
|
|
20241015,184300,203182473,684,684,684,684,0
|
|
20241015,184200,203182473,684,684,684,684,0
|
|
20241015,184100,203182473,684,684,684,684,0
|
|
20241015,184000,203182473,684,684,684,684,0
|
|
20241015,183900,203182473,684,684,684,684,0
|
|
20241015,183800,203182473,684,684,684,684,0
|
|
20241015,183700,203182473,684,684,684,684,0
|
|
20241015,183600,203182473,684,684,684,684,0
|
|
20241015,183500,203182473,684,684,684,684,0
|
|
20241015,183400,203182473,684,684,684,684,0
|
|
20241015,183300,203182473,684,684,684,684,0
|
|
20241015,183200,203182473,684,684,684,684,0
|
|
20241015,183100,203182473,684,684,684,684,5692
|
|
20241015,183000,203182473,684,684,684,684,0
|
|
20241015,182900,203182473,684,684,684,684,0
|
|
20241015,182800,203182473,684,684,684,684,0
|
|
20241015,182700,203182473,684,684,684,684,0
|
|
20241015,182600,203182473,684,684,684,684,0
|
|
20241015,182500,203182473,684,684,684,684,0
|
|
20241015,182400,203182473,684,684,684,684,0
|
|
20241015,182300,203182473,684,684,684,684,0
|
|
20241015,182200,203182473,684,684,684,684,0
|
|
20241015,182100,203182473,684,684,684,684,0
|
|
20241015,182000,203182473,684,684,684,684,0
|
|
20241015,181900,203182473,684,684,684,684,0
|
|
20241015,181800,203182473,684,684,684,684,0
|
|
20241015,181700,203182473,684,684,684,684,0
|
|
20241015,181600,203182473,684,684,684,684,0
|
|
20241015,181500,203182473,684,684,684,684,0
|
|
20241015,181400,203182473,684,684,684,684,0
|
|
20241015,181300,203182473,684,684,684,684,0
|
|
20241015,181200,203182473,684,684,684,684,0
|
|
20241015,181100,203182473,684,684,684,684,0
|
|
20241015,181000,203182473,684,684,684,684,0
|
|
20241015,180900,203182473,684,684,684,684,0
|
|
20241015,180800,203182473,684,684,684,684,0
|
|
20241015,180700,203182473,684,684,684,684,0
|
|
20241015,180600,203182473,684,684,684,684,0
|
|
20241015,180500,203182473,684,684,684,684,0
|
|
20241015,180400,203182473,684,684,684,684,0
|
|
20241015,180300,203182473,684,684,684,684,0
|
|
20241015,180200,203182473,684,684,684,684,0
|
|
20241015,180100,203182473,684,684,684,684,5692
|
|
20241015,180000,203182473,684,684,684,684,0
|
|
20241015,175900,203182473,684,684,684,684,0
|
|
20241015,175800,203182473,684,684,684,684,0
|
|
20241015,175700,203182473,684,684,684,684,0
|
|
20241015,175600,203182473,684,684,684,684,0
|
|
20241015,175500,203182473,684,684,684,684,0
|
|
20241015,175400,203182473,684,684,684,684,0
|
|
20241015,175300,203182473,684,684,684,684,0
|
|
20241015,175200,203182473,684,684,684,684,0
|
|
20241015,175100,203182473,684,684,684,684,0
|
|
20241015,175000,203182473,684,684,684,684,0
|
|
20241015,174900,203182473,684,684,684,684,0
|
|
20241015,174800,203182473,684,684,684,684,0
|
|
20241015,174700,203182473,684,684,684,684,0
|
|
20241015,174600,203182473,684,684,684,684,0
|
|
20241015,174500,203182473,684,684,684,684,0
|
|
20241015,174400,203182473,684,684,684,684,0
|
|
20241015,174300,203182473,684,684,684,684,0
|
|
20241015,174200,203182473,684,684,684,684,0
|
|
20241015,174100,203182473,684,684,684,684,0
|
|
20241015,174000,203182473,684,684,684,684,0
|
|
20241015,173900,203182473,684,684,684,684,0
|
|
20241015,173800,203182473,684,684,684,684,0
|
|
20241015,173700,203182473,684,684,684,684,0
|
|
20241015,173600,203182473,684,684,684,684,0
|
|
20241015,173500,203182473,684,684,684,684,0
|
|
20241015,173400,203182473,684,684,684,684,0
|
|
20241015,173300,203182473,684,684,684,684,0
|
|
20241015,173200,203182473,684,684,684,684,0
|
|
20241015,173100,203182473,684,684,684,684,5692
|
|
20241015,173000,203182473,684,684,684,684,0
|
|
20241015,172900,203182473,684,684,684,684,0
|
|
20241015,172800,203182473,684,684,684,684,0
|
|
20241015,172700,203182473,684,684,684,684,0
|
|
20241015,172600,203182473,684,684,684,684,0
|
|
20241015,172500,203182473,684,684,684,684,0
|
|
20241015,172400,203182473,684,684,684,684,0
|
|
20241015,172300,203182473,684,684,684,684,0
|
|
20241015,172200,203182473,684,684,684,684,0
|
|
20241015,172100,203182473,684,684,684,684,0
|
|
20241015,172000,203182473,684,684,684,684,0
|
|
20241015,171900,203182473,684,684,684,684,0
|
|
20241015,171800,203182473,684,684,684,684,0
|
|
20241015,171700,203182473,684,684,684,684,0
|
|
20241015,171600,203182473,684,684,684,684,0
|
|
20241015,171500,203182473,684,684,684,684,0
|
|
20241015,171400,203182473,684,684,684,684,0
|
|
20241015,171300,203182473,684,684,684,684,0
|
|
20241015,171200,203182473,684,684,684,684,0
|
|
20241015,171100,203182473,684,684,684,684,0
|
|
20241015,171000,203182473,684,684,684,684,0
|
|
20241015,170900,203182473,684,684,684,684,0
|
|
20241015,170800,203182473,684,684,684,684,0
|
|
20241015,170700,203182473,684,684,684,684,0
|
|
20241015,170600,203182473,684,684,684,684,0
|
|
20241015,170500,203182473,684,684,684,684,0
|
|
20241015,170400,203182473,684,684,684,684,0
|
|
20241015,170300,203182473,684,684,684,684,0
|
|
20241015,170200,203182473,684,684,684,684,0
|
|
20241015,170100,203182473,684,684,684,684,5692
|
|
20241015,170000,203182473,684,684,684,684,0
|
|
20241015,165900,203182473,684,684,684,684,0
|
|
20241015,165800,203182473,684,684,684,684,0
|
|
20241015,165700,203182473,684,684,684,684,0
|
|
20241015,165600,203182473,684,684,684,684,0
|
|
20241015,165500,203182473,684,684,684,684,0
|
|
20241015,165400,203182473,684,684,684,684,0
|
|
20241015,165300,203182473,684,684,684,684,0
|
|
20241015,165200,203182473,684,684,684,684,0
|
|
20241015,165100,203182473,684,684,684,684,0
|
|
20241015,165000,203182473,684,684,684,684,0
|
|
20241015,164900,203182473,684,684,684,684,0
|
|
20241015,164800,203182473,684,684,684,684,0
|
|
20241015,164700,203182473,684,684,684,684,0
|
|
20241015,164600,203182473,684,684,684,684,0
|
|
20241015,164500,203182473,684,684,684,684,0
|
|
20241015,164400,203182473,684,684,684,684,0
|
|
20241015,164300,203182473,684,684,684,684,0
|
|
20241015,164200,203182473,684,684,684,684,0
|
|
20241015,164100,203182473,684,684,684,684,0
|
|
20241015,164000,203182473,684,684,684,684,0
|
|
20241015,163900,203182473,684,684,684,684,0
|
|
20241015,163800,203182473,684,684,684,684,0
|
|
20241015,163700,203182473,684,684,684,684,0
|
|
20241015,163600,203182473,684,684,684,684,0
|
|
20241015,163500,203182473,684,684,684,684,0
|
|
20241015,163400,203182473,684,684,684,684,0
|
|
20241015,163300,203182473,684,684,684,684,0
|
|
20241015,163200,203182473,684,684,684,684,0
|
|
20241015,163100,203182473,684,684,684,684,5692
|
|
20241015,163000,203182473,684,684,684,684,0
|
|
20241015,162900,203182473,684,684,684,684,0
|
|
20241015,162800,203182473,684,684,684,684,0
|
|
20241015,162700,203182473,684,684,684,684,0
|
|
20241015,162600,203182473,684,684,684,684,0
|
|
20241015,162500,203182473,684,684,684,684,0
|
|
20241015,162400,203182473,684,684,684,684,0
|
|
20241015,162300,203182473,684,684,684,684,0
|
|
20241015,162200,203182473,684,684,684,684,0
|
|
20241015,162100,203182473,684,684,684,684,0
|
|
20241015,162000,203182473,684,684,684,684,0
|
|
20241015,161900,203182473,684,684,684,684,0
|
|
20241015,161800,203182473,684,684,684,684,0
|
|
20241015,161700,203182473,684,684,684,684,0
|
|
20241015,161600,203182473,684,684,684,684,0
|
|
20241015,161500,203182473,684,684,684,684,0
|
|
20241015,161400,203182473,684,684,684,684,0
|
|
20241015,161300,203182473,684,684,684,684,0
|
|
20241015,161200,203182473,684,684,684,684,0
|
|
20241015,161100,203182473,684,684,684,684,0
|
|
20241015,161000,203182473,684,684,684,684,0
|
|
20241015,160900,203182473,684,684,684,684,0
|
|
20241015,160800,203182473,684,684,684,684,0
|
|
20241015,160700,203182473,684,684,684,684,0
|
|
20241015,160600,203182473,684,684,684,684,0
|
|
20241015,160500,203182473,684,684,684,684,0
|
|
20241015,160400,203182473,684,684,684,684,0
|
|
20241015,160300,203182473,684,684,684,684,0
|
|
20241015,160200,203182473,684,684,684,684,0
|
|
20241015,160100,203182473,684,684,684,684,5692
|
|
20241015,160000,203182473,684,684,684,684,0
|
|
20241015,155900,203182473,684,684,684,684,0
|
|
20241015,155800,203182473,684,684,684,684,0
|
|
20241015,155700,203182473,684,684,684,684,0
|
|
20241015,155600,203182473,684,684,684,684,0
|
|
20241015,155500,203182473,684,684,684,684,0
|
|
20241015,155400,203182473,684,684,684,684,0
|
|
20241015,155300,203182473,684,684,684,684,0
|
|
20241015,155200,203182473,684,684,684,684,0
|
|
20241015,155100,203182473,684,684,684,684,0
|
|
20241015,155000,203182473,684,684,684,684,0
|
|
20241015,154900,203182473,684,684,684,684,0
|
|
20241015,154800,203182473,684,684,684,684,0
|
|
20241015,154700,203182473,684,684,684,684,0
|
|
20241015,154600,203182473,684,684,684,684,0
|
|
20241015,154500,203182473,684,684,684,684,0
|
|
20241015,154400,203182473,684,684,684,684,0
|
|
20241015,154300,203182473,684,684,684,684,0
|
|
20241015,154200,203182473,684,684,684,684,0
|
|
20241015,154100,203182473,684,684,684,684,0
|
|
20241015,154000,203182473,684,684,684,684,0
|
|
20241015,153900,203182473,684,684,684,684,0
|
|
20241015,153800,203182473,684,684,684,684,0
|
|
20241015,153700,203182473,684,684,684,684,0
|
|
20241015,153600,203182473,684,684,684,684,0
|
|
20241015,153500,203182473,684,684,684,684,0
|
|
20241015,153400,203182473,684,684,684,684,0
|
|
20241015,153300,203182473,684,684,684,684,0
|
|
20241015,153200,203182473,684,684,684,684,0
|
|
20241015,153100,203182473,684,684,684,684,5692
|
|
20241015,153000,203182473,684,684,684,684,5692
|
|
20241015,152900,199289145,684,684,684,684,0
|
|
20241015,152800,199289145,684,684,684,684,0
|
|
20241015,152700,199289145,684,684,684,684,0
|
|
20241015,152600,199289145,684,684,684,684,0
|
|
20241015,152500,199289145,684,684,684,684,0
|
|
20241015,152400,199289145,684,684,684,684,0
|
|
20241015,152300,199289145,684,684,684,684,0
|
|
20241015,152200,199289145,684,684,684,684,0
|
|
20241015,152100,199289145,684,684,684,684,0
|
|
20241015,152000,199289145,684,684,684,684,0
|
|
20241015,151900,199289145,684,684,684,684,0
|
|
20241015,151800,199289145,684,684,684,684,0
|
|
20241015,151700,199289145,684,684,684,684,0
|
|
20241015,151600,199289145,684,684,684,684,1
|
|
20241015,151500,199288461,684,684,684,684,0
|
|
20241015,151400,199288461,684,681,684,681,110
|
|
20241015,151300,199213548,681,684,684,680,1509
|
|
20241015,151200,198186012,685,685,685,685,0
|
|
20241015,151100,198186012,685,685,685,685,265
|
|
20241015,151000,198004487,686,685,686,685,1403
|
|
20241015,150900,197043430,686,683,686,683,5383
|
|
20241015,150800,193360066,683,683,683,683,28
|
|
20241015,150700,193340942,683,682,683,682,1560
|
|
20241015,150600,192277020,682,682,683,682,699
|
|
20241015,150500,191799799,680,680,680,680,0
|
|
20241015,150400,191799799,680,681,681,680,2000
|
|
20241015,150300,190439798,682,682,682,682,0
|
|
20241015,150200,190439798,682,682,682,682,0
|
|
20241015,150100,190439798,682,682,682,682,0
|
|
20241015,150000,190439798,682,682,682,682,0
|
|
20241015,145900,190439798,682,680,682,680,239
|
|
20241015,145800,190277276,680,682,682,680,2036
|
|
20241015,145700,188891272,682,682,682,682,0
|
|
20241015,145600,188891272,682,682,682,682,11
|
|
20241015,145500,188883770,681,681,681,681,20
|
|
20241015,145400,188870150,680,680,680,680,8
|
|
20241015,145300,188864710,680,680,680,680,1
|
|
20241015,145200,188864030,678,678,678,678,210
|
|
20241015,145100,188721650,678,677,678,677,24
|
|
20241015,145000,188705400,678,676,678,676,109
|
|
20241015,144900,188631548,678,678,678,678,203
|
|
20241015,144800,188493914,681,681,681,681,1
|
|
20241015,144700,188493233,678,678,678,678,0
|
|
20241015,144600,188493233,678,678,678,678,0
|
|
20241015,144500,188493233,678,678,678,678,5
|
|
20241015,144400,188489843,678,678,678,678,0
|
|
20241015,144300,188489843,678,678,678,678,0
|
|
20241015,144200,188489843,678,678,678,678,0
|
|
20241015,144100,188489843,678,678,678,678,235
|
|
20241015,144000,188330513,678,678,678,678,0
|
|
20241015,143900,188330513,678,678,678,678,0
|
|
20241015,143800,188330513,678,678,678,678,2
|
|
20241015,143700,188329157,683,683,683,683,0
|
|
20241015,143600,188329157,683,683,683,683,0
|
|
20241015,143500,188329157,683,683,683,683,10
|
|
20241015,143400,188322327,683,683,683,683,15
|
|
20241015,143300,188312082,683,683,683,683,0
|
|
20241015,143200,188312082,683,683,683,683,0
|
|
20241015,143100,188312082,683,683,683,683,0
|
|
20241015,143000,188312082,683,683,683,683,0
|
|
20241015,142900,188312082,683,683,683,683,0
|
|
20241015,142800,188312082,683,681,683,681,5801
|
|
20241015,142700,184351909,681,681,681,681,0
|
|
20241015,142600,184351909,681,681,681,681,0
|
|
20241015,142500,184351909,681,681,681,681,0
|
|
20241015,142400,184351909,681,681,681,681,0
|
|
20241015,142300,184351909,681,681,681,681,0
|
|
20241015,142200,184351909,681,681,681,681,0
|
|
20241015,142100,184351909,681,681,681,681,0
|
|
20241015,142000,184351909,681,681,681,681,0
|
|
20241015,141900,184351909,681,681,681,681,0
|
|
20241015,141800,184351909,681,681,681,681,600
|
|
20241015,141700,183943309,681,681,681,681,0
|
|
20241015,141600,183943309,681,681,681,681,0
|
|
20241015,141500,183943309,681,681,681,681,1
|
|
20241015,141400,183942628,676,676,676,676,0
|
|
20241015,141300,183942628,676,676,676,676,512
|
|
20241015,141200,183596516,680,680,680,680,0
|
|
20241015,141100,183596516,680,680,680,680,100
|
|
20241015,141000,183528516,680,680,680,680,0
|
|
20241015,140900,183528516,680,676,680,676,401
|
|
20241015,140800,183257436,681,681,681,681,0
|
|
20241015,140700,183257436,681,681,681,681,0
|
|
20241015,140600,183257436,681,681,681,681,1
|
|
20241015,140500,183256755,676,676,676,676,0
|
|
20241015,140400,183256755,676,676,676,676,3
|
|
20241015,140300,183254727,676,676,676,676,0
|
|
20241015,140200,183254727,676,676,676,676,0
|
|
20241015,140100,183254727,676,676,676,676,10
|
|
20241015,140000,183247967,681,681,681,681,0
|
|
20241015,135900,183247967,681,681,681,681,1
|
|
20241015,135800,183247286,681,679,681,679,20
|
|
20241015,135700,183233692,679,678,679,677,2742
|
|
20241015,135600,181376093,678,678,678,678,212
|
|
20241015,135500,181232357,678,678,678,678,1
|
|
20241015,135400,181231679,675,677,677,675,10000
|
|
20241015,135300,174475330,677,677,677,677,0
|
|
20241015,135200,174475330,677,677,677,677,16
|
|
20241015,135100,174464498,681,681,681,681,0
|
|
20241015,135000,174464498,681,681,681,681,0
|
|
20241015,134900,174464498,681,681,681,681,0
|
|
20241015,134800,174464498,681,676,681,676,61
|
|
20241015,134700,174423257,681,681,681,681,0
|
|
20241015,134600,174423257,681,681,681,681,0
|
|
20241015,134500,174423257,681,680,681,679,104
|
|
20241015,134400,174352636,679,677,679,677,4
|
|
20241015,134300,174349923,676,676,676,676,0
|
|
20241015,134200,174349923,676,676,676,676,0
|
|
20241015,134100,174349923,676,676,676,676,0
|
|
20241015,134000,174349923,676,677,677,676,11220
|
|
20241015,133900,166763694,680,680,680,680,0
|
|
20241015,133800,166763694,680,680,680,680,30
|
|
20241015,133700,166743294,680,680,680,680,0
|
|
20241015,133600,166743294,680,680,680,680,0
|
|
20241015,133500,166743294,680,680,681,680,2102
|
|
20241015,133400,165313666,680,680,680,680,0
|
|
20241015,133300,165313666,680,680,680,680,0
|
|
20241015,133200,165313666,680,680,680,680,2
|
|
20241015,133100,165312306,680,679,680,679,3
|
|
20241015,133000,165310268,678,678,678,678,2
|
|
20241015,132900,165308912,678,678,678,678,0
|
|
20241015,132800,165308912,678,678,678,678,0
|
|
20241015,132700,165308912,678,678,678,678,0
|
|
20241015,132600,165308912,678,678,678,678,0
|
|
20241015,132500,165308912,678,678,678,678,1
|
|
20241015,132400,165308234,680,680,680,680,0
|
|
20241015,132300,165308234,680,680,680,680,0
|
|
20241015,132200,165308234,680,678,680,678,35
|
|
20241015,132100,165284440,677,677,677,677,0
|
|
20241015,132000,165284440,677,679,679,677,140
|
|
20241015,131900,165189558,680,680,680,680,14
|
|
20241015,131800,165180038,680,680,680,680,0
|
|
20241015,131700,165180038,680,680,680,680,1
|
|
20241015,131600,165179358,677,679,679,677,300
|
|
20241015,131500,164976253,680,680,680,680,0
|
|
20241015,131400,164976253,680,678,680,678,201
|
|
20241015,131300,164839973,679,679,679,679,2002
|
|
20241015,131200,163480615,679,679,679,679,0
|
|
20241015,131100,163480615,679,678,679,677,26
|
|
20241015,131000,163463009,681,681,681,681,0
|
|
20241015,130900,163463009,681,681,681,681,0
|
|
20241015,130800,163463009,681,681,681,681,0
|
|
20241015,130700,163463009,681,681,681,681,0
|
|
20241015,130600,163463009,681,681,681,681,2
|
|
20241015,130500,163461647,681,681,681,681,10
|
|
20241015,130400,163454837,681,681,681,681,0
|
|
20241015,130300,163454837,681,681,681,681,0
|
|
20241015,130200,163454837,681,681,681,681,1
|
|
20241015,130100,163454156,680,681,681,680,2
|
|
20241015,130000,163452795,683,683,683,683,0
|
|
20241015,125900,163452795,683,683,683,683,0
|
|
20241015,125800,163452795,683,682,683,678,1813
|
|
20241015,125700,162221971,683,684,684,683,17
|
|
20241015,125600,162210359,685,685,685,685,1
|
|
20241015,125500,162209674,686,686,686,686,0
|
|
20241015,125400,162209674,686,686,686,686,1500
|
|
20241015,125300,161180674,686,684,686,684,3418
|
|
20241015,125200,158839109,684,684,684,684,1717
|
|
20241015,125100,157664681,681,681,683,681,16070
|
|
20241015,125000,146693897,681,681,681,681,0
|
|
20241015,124900,146693897,681,681,681,681,0
|
|
20241015,124800,146693897,681,681,681,681,0
|
|
20241015,124700,146693897,681,681,681,681,0
|
|
20241015,124600,146693897,681,681,681,681,0
|
|
20241015,124500,146693897,681,681,681,681,0
|
|
20241015,124400,146693897,681,681,681,681,0
|
|
20241015,124300,146693897,681,679,681,678,469
|
|
20241015,124200,146375109,678,680,680,678,268
|
|
20241015,124100,146193084,680,680,680,680,50
|
|
20241015,124000,146159084,680,680,680,680,0
|
|
20241015,123900,146159084,680,680,680,680,0
|
|
20241015,123800,146159084,680,680,680,680,0
|
|
20241015,123700,146159084,680,679,680,679,2
|
|
20241015,123600,146157725,678,678,678,678,100
|
|
20241015,123500,146089925,680,680,680,680,0
|
|
20241015,123400,146089925,680,680,680,680,0
|
|
20241015,123300,146089925,680,680,680,680,0
|
|
20241015,123200,146089925,680,680,680,680,0
|
|
20241015,123100,146089925,680,680,680,680,0
|
|
20241015,123000,146089925,680,680,680,680,1
|
|
20241015,122900,146089245,681,681,681,681,0
|
|
20241015,122800,146089245,681,681,681,681,0
|
|
20241015,122700,146089245,681,681,681,681,11
|
|
20241015,122600,146081754,681,681,681,681,0
|
|
20241015,122500,146081754,681,677,681,677,187
|
|
20241015,122400,145955150,677,677,677,677,0
|
|
20241015,122300,145955150,677,677,677,677,0
|
|
20241015,122200,145955150,677,677,677,677,0
|
|
20241015,122100,145955150,677,677,677,677,0
|
|
20241015,122000,145955150,677,677,680,677,1376
|
|
20241015,121900,145019827,677,677,677,677,0
|
|
20241015,121800,145019827,677,677,677,677,0
|
|
20241015,121700,145019827,677,677,677,677,0
|
|
20241015,121600,145019827,677,677,677,677,1
|
|
20241015,121500,145019150,676,676,676,676,1
|
|
20241015,121400,145018474,677,677,677,677,0
|
|
20241015,121300,145018474,677,677,677,677,60
|
|
20241015,121200,144977854,677,677,677,677,0
|
|
20241015,121100,144977854,677,679,679,677,35
|
|
20241015,121000,144954129,682,682,682,682,0
|
|
20241015,120900,144954129,682,682,682,682,0
|
|
20241015,120800,144954129,682,682,682,682,0
|
|
20241015,120700,144954129,682,682,682,682,0
|
|
20241015,120600,144954129,682,682,682,682,0
|
|
20241015,120500,144954129,682,682,682,682,1
|
|
20241015,120400,144953447,682,682,682,682,1
|
|
20241015,120300,144952765,677,677,682,676,1313
|
|
20241015,120200,144061299,675,675,675,675,0
|
|
20241015,120100,144061299,675,675,675,675,0
|
|
20241015,120000,144061299,675,677,677,675,5
|
|
20241015,115900,144057920,679,679,679,679,0
|
|
20241015,115800,144057920,679,679,679,679,0
|
|
20241015,115700,144057920,679,679,679,679,0
|
|
20241015,115600,144057920,679,679,679,679,0
|
|
20241015,115500,144057920,679,679,679,679,0
|
|
20241015,115400,144057920,679,679,679,679,0
|
|
20241015,115300,144057920,679,679,679,679,0
|
|
20241015,115200,144057920,679,679,679,679,9
|
|
20241015,115100,144051809,679,677,680,677,5
|
|
20241015,115000,144048416,679,679,679,679,0
|
|
20241015,114900,144048416,679,679,679,679,0
|
|
20241015,114800,144048416,679,679,679,679,20
|
|
20241015,114700,144034836,679,679,679,679,0
|
|
20241015,114600,144034836,679,679,679,679,0
|
|
20241015,114500,144034836,679,677,679,677,1861
|
|
20241015,114400,142771363,677,677,677,677,16
|
|
20241015,114300,142760531,677,677,677,677,0
|
|
20241015,114200,142760531,677,677,677,677,0
|
|
20241015,114100,142760531,677,677,677,677,0
|
|
20241015,114000,142760531,677,677,677,677,0
|
|
20241015,113900,142760531,677,676,677,676,2
|
|
20241015,113800,142759178,676,676,676,676,100
|
|
20241015,113700,142691578,673,673,673,673,0
|
|
20241015,113600,142691578,673,673,673,673,0
|
|
20241015,113500,142691578,673,673,673,673,1
|
|
20241015,113400,142690905,673,673,673,673,0
|
|
20241015,113300,142690905,673,673,673,673,126
|
|
20241015,113200,142606107,673,673,673,673,0
|
|
20241015,113100,142606107,673,673,673,673,0
|
|
20241015,113000,142606107,673,673,673,673,0
|
|
20241015,112900,142606107,673,674,674,673,5
|
|
20241015,112800,142602741,676,675,676,675,568
|
|
20241015,112700,142218774,672,672,672,672,0
|
|
20241015,112600,142218774,672,672,672,672,0
|
|
20241015,112500,142218774,672,673,673,672,2741
|
|
20241015,112400,140376722,676,674,676,672,13633
|
|
20241015,112300,131214509,673,673,673,673,0
|
|
20241015,112200,131214509,673,673,673,673,0
|
|
20241015,112100,131214509,673,673,673,673,0
|
|
20241015,112000,131214509,673,673,673,673,0
|
|
20241015,111900,131214509,673,673,673,673,0
|
|
20241015,111800,131214509,673,673,673,673,0
|
|
20241015,111700,131214509,673,673,673,673,0
|
|
20241015,111600,131214509,673,673,673,673,0
|
|
20241015,111500,131214509,673,673,673,673,0
|
|
20241015,111400,131214509,673,673,673,673,3170
|
|
20241015,111300,129081099,673,673,673,673,1
|
|
20241015,111200,129080426,672,673,673,672,1000
|
|
20241015,111100,128408257,673,673,673,673,167
|
|
20241015,111000,128295866,677,677,677,677,16
|
|
20241015,110900,128285034,677,677,677,677,83
|
|
20241015,110800,128228843,677,677,677,677,0
|
|
20241015,110700,128228843,677,677,677,677,50
|
|
20241015,110600,128194993,673,673,673,673,69
|
|
20241015,110500,128148556,673,673,673,673,0
|
|
20241015,110400,128148556,673,673,673,673,0
|
|
20241015,110300,128148556,673,673,673,673,621
|
|
20241015,110200,127730623,673,673,673,673,0
|
|
20241015,110100,127730623,673,676,676,673,9000
|
|
20241015,110000,121664703,675,676,676,675,1754
|
|
20241015,105900,120480622,675,675,675,675,0
|
|
20241015,105800,120480622,675,678,678,675,5000
|
|
20241015,105700,117100749,678,678,678,678,8
|
|
20241015,105600,117095325,680,681,681,680,2202
|
|
20241015,105500,115597962,681,681,681,681,767
|
|
20241015,105400,115075635,681,681,681,681,522
|
|
20241015,105300,114720153,681,682,682,681,1301
|
|
20241015,105200,113834171,682,682,682,682,0
|
|
20241015,105100,113834171,682,682,682,682,2233
|
|
20241015,105000,112311265,681,681,681,681,43
|
|
20241015,104900,112281982,681,681,681,681,15000
|
|
20241015,104800,102066982,685,685,685,685,4
|
|
20241015,104700,102064242,685,685,685,685,476
|
|
20241015,104600,101738182,680,681,681,680,4000
|
|
20241015,104500,99017781,681,681,681,681,7000
|
|
20241015,104400,94250781,681,685,685,680,5030
|
|
20241015,104300,90829403,688,688,688,688,0
|
|
20241015,104200,90829403,688,688,688,688,0
|
|
20241015,104100,90829403,688,688,688,688,46
|
|
20241015,104000,90797755,686,686,686,686,30
|
|
20241015,103900,90777175,686,686,686,686,0
|
|
20241015,103800,90777175,686,686,686,686,0
|
|
20241015,103700,90777175,686,686,689,686,89
|
|
20241015,103600,90716115,686,689,689,686,151
|
|
20241015,103500,90612381,686,689,690,686,2360
|
|
20241015,103400,88986257,689,689,689,689,0
|
|
20241015,103300,88986257,689,689,689,689,17
|
|
20241015,103200,88974544,689,685,689,685,661
|
|
20241015,103100,88521750,685,687,687,685,1601
|
|
20241015,103000,87422065,687,687,687,687,80
|
|
20241015,102900,87367105,692,686,692,686,2000
|
|
20241015,102800,85990232,686,683,686,680,6308
|
|
20241015,102700,81680618,683,682,683,678,9906
|
|
20241015,102600,74947831,678,681,681,678,594
|
|
20241015,102500,74543338,681,681,681,681,13
|
|
20241015,102400,74534485,678,678,681,678,3002
|
|
20241015,102300,72499123,678,678,678,678,0
|
|
20241015,102200,72499123,678,679,679,678,300
|
|
20241015,102100,72295687,679,679,679,679,0
|
|
20241015,102000,72295687,679,679,679,679,0
|
|
20241015,101900,72295687,679,679,679,679,40
|
|
20241015,101800,72268527,679,679,679,679,8
|
|
20241015,101700,72263095,680,680,680,680,2
|
|
20241015,101600,72261735,681,681,681,681,0
|
|
20241015,101500,72261735,681,680,681,676,194
|
|
20241015,101400,72130054,680,680,680,680,1
|
|
20241015,101300,72129374,678,678,678,678,108
|
|
20241015,101200,72056150,676,676,676,676,0
|
|
20241015,101100,72056150,676,677,677,676,112
|
|
20241015,101000,71980361,676,688,688,676,25581
|
|
20241015,100900,54656249,683,684,689,680,2455
|
|
20241015,100800,52975873,684,692,692,684,574
|
|
20241015,100700,52580377,693,693,693,693,108
|
|
20241015,100600,52505533,693,688,693,688,2069
|
|
20241015,100500,51076406,689,689,689,688,1469
|
|
20241015,100400,50065102,689,689,689,689,2
|
|
20241015,100300,50063724,693,687,693,687,9396
|
|
20241015,100200,43574920,687,678,687,678,22859
|
|
20241015,100100,27957975,678,678,678,678,1
|
|
20241015,100000,27957297,677,676,677,674,35
|
|
20241015,095900,27933686,678,678,678,678,50
|
|
20241015,095800,27899786,677,677,677,677,0
|
|
20241015,095700,27899786,677,677,677,677,185
|
|
20241015,095600,27774541,677,677,678,672,8
|
|
20241015,095500,27769139,678,678,678,678,1
|
|
20241015,095400,27768461,679,679,679,679,28
|
|
20241015,095300,27749449,679,679,680,679,137
|
|
20241015,095200,27656371,679,678,680,678,650
|
|
20241015,095100,27215018,680,675,680,675,3000
|
|
20241015,095000,25178407,675,675,675,675,10
|
|
20241015,094900,25171657,675,675,675,675,0
|
|
20241015,094800,25171657,675,674,675,674,902
|
|
20241015,094700,24563708,674,674,674,674,0
|
|
20241015,094600,24563708,674,673,674,673,51
|
|
20241015,094500,24529384,674,671,674,671,13000
|
|
20241015,094400,15781467,671,671,671,671,12
|
|
20241015,094300,15773415,671,671,671,671,0
|
|
20241015,094200,15773415,671,671,671,671,2
|
|
20241015,094100,15772073,670,670,670,670,0
|
|
20241015,094000,15772073,670,670,670,670,0
|
|
20241015,093900,15772073,670,670,670,670,11
|
|
20241015,093800,15764703,670,670,670,670,0
|
|
20241015,093700,15764703,670,671,671,670,30
|
|
20241015,093600,15744588,666,666,666,666,1
|
|
20241015,093500,15743922,671,672,672,667,202
|
|
20241015,093400,15609179,672,672,672,672,30
|
|
20241015,093300,15589019,672,672,672,672,25
|
|
20241015,093200,15572219,673,673,673,673,0
|
|
20241015,093100,15572219,673,669,673,663,1742
|
|
20241015,093000,14404759,674,674,674,674,6000
|
|
20241015,092900,10360759,674,674,674,674,30
|
|
20241015,092800,10340539,674,674,674,674,0
|
|
20241015,092700,10340539,674,674,674,674,158
|
|
20241015,092600,10234047,674,673,674,673,4000
|
|
20241015,092500,7538164,674,674,674,674,154
|
|
20241015,092400,7434368,674,673,674,673,3001
|
|
20241015,092300,5414694,673,673,673,670,511
|
|
20241015,092200,5070821,673,670,673,670,4
|
|
20241015,092100,5068138,670,670,670,670,336
|
|
20241015,092000,4843018,670,670,673,670,651
|
|
20241015,091900,4406587,670,670,670,670,601
|
|
20241015,091800,4003917,669,669,670,669,356
|
|
20241015,091700,3765688,669,669,669,669,97
|
|
20241015,091600,3700795,666,666,666,666,0
|
|
20241015,091500,3700795,666,666,666,666,165
|
|
20241015,091400,3590905,666,666,666,666,737
|
|
20241015,091300,3100063,662,662,662,662,0
|
|
20241015,091200,3100063,662,662,662,662,426
|
|
20241015,091100,2818051,662,662,662,662,0
|
|
20241015,091000,2818051,662,662,662,662,500
|
|
20241015,090900,2487051,662,662,662,662,0
|
|
20241015,090800,2487051,662,662,662,662,1
|
|
20241015,090700,2486389,658,658,658,658,199
|
|
20241015,090600,2355447,657,658,658,657,1414
|
|
20241015,090500,1426442,658,658,658,658,4
|
|
20241015,090400,1423810,656,661,661,656,417
|
|
20241015,090300,1150187,662,662,662,662,0
|
|
20241015,090200,1150187,662,662,662,662,0
|
|
20241015,090100,1150187,662,662,662,662,1
|
|
20241015,090000,1149525,655,655,655,655,1755
|