608 lines
26 KiB
CSV
608 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,190500,220837582,727,727,727,727,1274
|
|
20241015,190400,220837582,727,727,727,727,0
|
|
20241015,190300,220837582,727,727,727,727,0
|
|
20241015,190200,220837582,727,727,727,727,0
|
|
20241015,190100,220837582,727,727,727,727,0
|
|
20241015,190000,220837582,727,727,727,727,0
|
|
20241015,185900,220837582,727,727,727,727,0
|
|
20241015,185800,220837582,727,727,727,727,0
|
|
20241015,185700,220837582,727,727,727,727,0
|
|
20241015,185600,220837582,727,727,727,727,0
|
|
20241015,185500,220837582,727,727,727,727,0
|
|
20241015,185400,220837582,727,727,727,727,0
|
|
20241015,185300,220837582,727,727,727,727,0
|
|
20241015,185200,220837582,727,727,727,727,0
|
|
20241015,185100,220837582,727,727,727,727,0
|
|
20241015,185000,220837582,727,727,727,727,0
|
|
20241015,184900,220837582,727,727,727,727,0
|
|
20241015,184800,220837582,727,727,727,727,0
|
|
20241015,184700,220837582,727,727,727,727,0
|
|
20241015,184600,220837582,727,727,727,727,0
|
|
20241015,184500,220837582,727,727,727,727,0
|
|
20241015,184400,220837582,727,727,727,727,0
|
|
20241015,184300,220837582,727,727,727,727,0
|
|
20241015,184200,220837582,727,727,727,727,0
|
|
20241015,184100,220837582,727,727,727,727,0
|
|
20241015,184000,220837582,727,727,727,727,0
|
|
20241015,183900,220837582,727,727,727,727,0
|
|
20241015,183800,220837582,727,727,727,727,0
|
|
20241015,183700,220837582,727,727,727,727,0
|
|
20241015,183600,220837582,727,727,727,727,0
|
|
20241015,183500,220837582,727,727,727,727,1274
|
|
20241015,183400,220837582,727,727,727,727,0
|
|
20241015,183300,220837582,727,727,727,727,0
|
|
20241015,183200,220837582,727,727,727,727,0
|
|
20241015,183100,220837582,727,727,727,727,0
|
|
20241015,183000,220837582,727,727,727,727,0
|
|
20241015,182900,220837582,727,727,727,727,0
|
|
20241015,182800,220837582,727,727,727,727,0
|
|
20241015,182700,220837582,727,727,727,727,0
|
|
20241015,182600,220837582,727,727,727,727,0
|
|
20241015,182500,220837582,727,727,727,727,0
|
|
20241015,182400,220837582,727,727,727,727,0
|
|
20241015,182300,220837582,727,727,727,727,0
|
|
20241015,182200,220837582,727,727,727,727,0
|
|
20241015,182100,220837582,727,727,727,727,0
|
|
20241015,182000,220837582,727,727,727,727,0
|
|
20241015,181900,220837582,727,727,727,727,0
|
|
20241015,181800,220837582,727,727,727,727,0
|
|
20241015,181700,220837582,727,727,727,727,0
|
|
20241015,181600,220837582,727,727,727,727,0
|
|
20241015,181500,220837582,727,727,727,727,0
|
|
20241015,181400,220837582,727,727,727,727,0
|
|
20241015,181300,220837582,727,727,727,727,0
|
|
20241015,181200,220837582,727,727,727,727,0
|
|
20241015,181100,220837582,727,727,727,727,0
|
|
20241015,181000,220837582,727,727,727,727,0
|
|
20241015,180900,220837582,727,727,727,727,0
|
|
20241015,180800,220837582,727,727,727,727,0
|
|
20241015,180700,220837582,727,727,727,727,0
|
|
20241015,180600,220837582,727,727,727,727,0
|
|
20241015,180500,220837582,727,727,727,727,1274
|
|
20241015,180400,220837582,727,727,727,727,0
|
|
20241015,180300,220837582,727,727,727,727,0
|
|
20241015,180200,220837582,727,727,727,727,0
|
|
20241015,180100,220837582,727,727,727,727,0
|
|
20241015,180000,220837582,727,727,727,727,0
|
|
20241015,175900,220837582,727,727,727,727,0
|
|
20241015,175800,220837582,727,727,727,727,0
|
|
20241015,175700,220837582,727,727,727,727,0
|
|
20241015,175600,220837582,727,727,727,727,0
|
|
20241015,175500,220837582,727,727,727,727,0
|
|
20241015,175400,220837582,727,727,727,727,0
|
|
20241015,175300,220837582,727,727,727,727,0
|
|
20241015,175200,220837582,727,727,727,727,0
|
|
20241015,175100,220837582,727,727,727,727,0
|
|
20241015,175000,220837582,727,727,727,727,0
|
|
20241015,174900,220837582,727,727,727,727,0
|
|
20241015,174800,220837582,727,727,727,727,0
|
|
20241015,174700,220837582,727,727,727,727,0
|
|
20241015,174600,220837582,727,727,727,727,0
|
|
20241015,174500,220837582,727,727,727,727,0
|
|
20241015,174400,220837582,727,727,727,727,0
|
|
20241015,174300,220837582,727,727,727,727,0
|
|
20241015,174200,220837582,727,727,727,727,0
|
|
20241015,174100,220837582,727,727,727,727,0
|
|
20241015,174000,220837582,727,727,727,727,0
|
|
20241015,173900,220837582,727,727,727,727,0
|
|
20241015,173800,220837582,727,727,727,727,0
|
|
20241015,173700,220837582,727,727,727,727,0
|
|
20241015,173600,220837582,727,727,727,727,0
|
|
20241015,173500,220837582,727,727,727,727,1274
|
|
20241015,173400,220837582,727,727,727,727,0
|
|
20241015,173300,220837582,727,727,727,727,0
|
|
20241015,173200,220837582,727,727,727,727,0
|
|
20241015,173100,220837582,727,727,727,727,0
|
|
20241015,173000,220837582,727,727,727,727,0
|
|
20241015,172900,220837582,727,727,727,727,0
|
|
20241015,172800,220837582,727,727,727,727,0
|
|
20241015,172700,220837582,727,727,727,727,0
|
|
20241015,172600,220837582,727,727,727,727,0
|
|
20241015,172500,220837582,727,727,727,727,0
|
|
20241015,172400,220837582,727,727,727,727,0
|
|
20241015,172300,220837582,727,727,727,727,0
|
|
20241015,172200,220837582,727,727,727,727,0
|
|
20241015,172100,220837582,727,727,727,727,0
|
|
20241015,172000,220837582,727,727,727,727,0
|
|
20241015,171900,220837582,727,727,727,727,0
|
|
20241015,171800,220837582,727,727,727,727,0
|
|
20241015,171700,220837582,727,727,727,727,0
|
|
20241015,171600,220837582,727,727,727,727,0
|
|
20241015,171500,220837582,727,727,727,727,0
|
|
20241015,171400,220837582,727,727,727,727,0
|
|
20241015,171300,220837582,727,727,727,727,0
|
|
20241015,171200,220837582,727,727,727,727,0
|
|
20241015,171100,220837582,727,727,727,727,0
|
|
20241015,171000,220837582,727,727,727,727,0
|
|
20241015,170900,220837582,727,727,727,727,0
|
|
20241015,170800,220837582,727,727,727,727,0
|
|
20241015,170700,220837582,727,727,727,727,0
|
|
20241015,170600,220837582,727,727,727,727,0
|
|
20241015,170500,220837582,727,727,727,727,1274
|
|
20241015,170400,220837582,727,727,727,727,0
|
|
20241015,170300,220837582,727,727,727,727,0
|
|
20241015,170200,220837582,727,727,727,727,0
|
|
20241015,170100,220837582,727,727,727,727,0
|
|
20241015,170000,220837582,727,727,727,727,0
|
|
20241015,165900,220837582,727,727,727,727,0
|
|
20241015,165800,220837582,727,727,727,727,0
|
|
20241015,165700,220837582,727,727,727,727,0
|
|
20241015,165600,220837582,727,727,727,727,0
|
|
20241015,165500,220837582,727,727,727,727,0
|
|
20241015,165400,220837582,727,727,727,727,0
|
|
20241015,165300,220837582,727,727,727,727,0
|
|
20241015,165200,220837582,727,727,727,727,0
|
|
20241015,165100,220837582,727,727,727,727,0
|
|
20241015,165000,220837582,727,727,727,727,0
|
|
20241015,164900,220837582,727,727,727,727,0
|
|
20241015,164800,220837582,727,727,727,727,0
|
|
20241015,164700,220837582,727,727,727,727,0
|
|
20241015,164600,220837582,727,727,727,727,0
|
|
20241015,164500,220837582,727,727,727,727,0
|
|
20241015,164400,220837582,727,727,727,727,0
|
|
20241015,164300,220837582,727,727,727,727,0
|
|
20241015,164200,220837582,727,727,727,727,0
|
|
20241015,164100,220837582,727,727,727,727,0
|
|
20241015,164000,220837582,727,727,727,727,0
|
|
20241015,163900,220837582,727,727,727,727,0
|
|
20241015,163800,220837582,727,727,727,727,0
|
|
20241015,163700,220837582,727,727,727,727,0
|
|
20241015,163600,220837582,727,727,727,727,0
|
|
20241015,163500,220837582,727,727,727,727,1274
|
|
20241015,163400,220837582,727,727,727,727,0
|
|
20241015,163300,220837582,727,727,727,727,0
|
|
20241015,163200,220837582,727,727,727,727,0
|
|
20241015,163100,220837582,727,727,727,727,0
|
|
20241015,163000,220837582,727,727,727,727,0
|
|
20241015,162900,220837582,727,727,727,727,0
|
|
20241015,162800,220837582,727,727,727,727,0
|
|
20241015,162700,220837582,727,727,727,727,0
|
|
20241015,162600,220837582,727,727,727,727,0
|
|
20241015,162500,220837582,727,727,727,727,0
|
|
20241015,162400,220837582,727,727,727,727,0
|
|
20241015,162300,220837582,727,727,727,727,0
|
|
20241015,162200,220837582,727,727,727,727,0
|
|
20241015,162100,220837582,727,727,727,727,0
|
|
20241015,162000,220837582,727,727,727,727,0
|
|
20241015,161900,220837582,727,727,727,727,0
|
|
20241015,161800,220837582,727,727,727,727,0
|
|
20241015,161700,220837582,727,727,727,727,0
|
|
20241015,161600,220837582,727,727,727,727,0
|
|
20241015,161500,220837582,727,727,727,727,0
|
|
20241015,161400,220837582,727,727,727,727,0
|
|
20241015,161300,220837582,727,727,727,727,0
|
|
20241015,161200,220837582,727,727,727,727,0
|
|
20241015,161100,220837582,727,727,727,727,0
|
|
20241015,161000,220837582,727,727,727,727,0
|
|
20241015,160900,220837582,727,727,727,727,0
|
|
20241015,160800,220837582,727,727,727,727,0
|
|
20241015,160700,220837582,727,727,727,727,0
|
|
20241015,160600,220837582,727,727,727,727,0
|
|
20241015,160500,220837582,727,727,727,727,1274
|
|
20241015,160400,220837582,727,727,727,727,0
|
|
20241015,160300,220837582,727,727,727,727,0
|
|
20241015,160200,220837582,727,727,727,727,0
|
|
20241015,160100,220837582,727,727,727,727,0
|
|
20241015,160000,220837582,727,727,727,727,0
|
|
20241015,155900,220837582,727,727,727,727,0
|
|
20241015,155800,220837582,727,727,727,727,0
|
|
20241015,155700,220837582,727,727,727,727,0
|
|
20241015,155600,220837582,727,727,727,727,0
|
|
20241015,155500,220837582,727,727,727,727,0
|
|
20241015,155400,220837582,727,727,727,727,0
|
|
20241015,155300,220837582,727,727,727,727,0
|
|
20241015,155200,220837582,727,727,727,727,0
|
|
20241015,155100,220837582,727,727,727,727,0
|
|
20241015,155000,220837582,727,727,727,727,0
|
|
20241015,154900,220837582,727,727,727,727,0
|
|
20241015,154800,220837582,727,727,727,727,0
|
|
20241015,154700,220837582,727,727,727,727,0
|
|
20241015,154600,220837582,727,727,727,727,0
|
|
20241015,154500,220837582,727,727,727,727,0
|
|
20241015,154400,220837582,727,727,727,727,0
|
|
20241015,154300,220837582,727,727,727,727,0
|
|
20241015,154200,220837582,727,727,727,727,0
|
|
20241015,154100,220837582,727,727,727,727,0
|
|
20241015,154000,220837582,727,727,727,727,0
|
|
20241015,153900,220837582,727,727,727,727,0
|
|
20241015,153800,220837582,727,727,727,727,0
|
|
20241015,153700,220837582,727,727,727,727,0
|
|
20241015,153600,220837582,727,727,727,727,0
|
|
20241015,153500,220837582,727,727,727,727,1274
|
|
20241015,153400,220837582,727,727,727,727,0
|
|
20241015,153300,220837582,727,727,727,727,0
|
|
20241015,153200,220837582,727,727,727,727,0
|
|
20241015,153100,220837582,727,727,727,727,0
|
|
20241015,153000,220837582,727,727,727,727,1274
|
|
20241015,152900,219911384,727,727,727,727,0
|
|
20241015,152800,219911384,727,727,727,727,0
|
|
20241015,152700,219911384,727,727,727,727,0
|
|
20241015,152600,219911384,727,727,727,727,0
|
|
20241015,152500,219911384,727,727,727,727,0
|
|
20241015,152400,219911384,727,727,727,727,0
|
|
20241015,152300,219911384,727,727,727,727,0
|
|
20241015,152200,219911384,727,727,727,727,0
|
|
20241015,152100,219911384,727,727,727,727,0
|
|
20241015,152000,219911384,727,727,727,727,0
|
|
20241015,151900,219911384,727,727,727,727,0
|
|
20241015,151800,219911384,727,726,727,726,2755
|
|
20241015,151700,217911253,726,724,726,724,2692
|
|
20241015,151600,215962182,724,724,724,724,547
|
|
20241015,151500,215566154,725,725,725,724,190
|
|
20241015,151400,215428444,724,724,724,724,2
|
|
20241015,151300,215426996,724,723,724,723,90
|
|
20241015,151200,215361919,725,723,725,723,478
|
|
20241015,151100,215016319,723,722,723,722,478
|
|
20241015,151000,214671201,722,724,724,722,1747
|
|
20241015,150900,213407910,725,725,725,725,0
|
|
20241015,150800,213407910,725,725,725,725,0
|
|
20241015,150700,213407910,725,725,725,725,101
|
|
20241015,150600,213334685,725,725,725,725,791
|
|
20241015,150500,212761210,725,725,725,725,100
|
|
20241015,150400,212688710,725,725,725,725,0
|
|
20241015,150300,212688710,725,723,725,723,17
|
|
20241015,150200,212676387,725,723,725,722,1026
|
|
20241015,150100,211935602,725,725,725,725,0
|
|
20241015,150000,211935602,725,725,725,725,35
|
|
20241015,145900,211910227,726,726,726,726,0
|
|
20241015,145800,211910227,726,726,726,726,5
|
|
20241015,145700,211906597,726,726,726,726,0
|
|
20241015,145600,211906597,726,726,726,726,2
|
|
20241015,145500,211905145,726,726,726,726,13
|
|
20241015,145400,211895707,726,726,726,726,14
|
|
20241015,145300,211885543,721,724,724,721,8000
|
|
20241015,145200,206105611,724,724,724,724,600
|
|
20241015,145100,205671211,726,725,726,725,900
|
|
20241015,145000,205018611,726,726,726,726,0
|
|
20241015,144900,205018611,726,726,726,726,0
|
|
20241015,144800,205018611,726,726,726,726,6
|
|
20241015,144700,205014255,726,726,726,726,1
|
|
20241015,144600,205013529,726,726,726,726,1
|
|
20241015,144500,205012803,724,724,724,724,376
|
|
20241015,144400,204740579,726,726,726,726,0
|
|
20241015,144300,204740579,726,725,726,724,666
|
|
20241015,144200,204258217,725,725,725,725,0
|
|
20241015,144100,204258217,725,725,725,725,2136
|
|
20241015,144000,202709617,725,725,725,725,100
|
|
20241015,143900,202637117,725,725,725,725,50
|
|
20241015,143800,202600867,725,725,725,725,14
|
|
20241015,143700,202590717,725,725,725,725,0
|
|
20241015,143600,202590717,725,725,725,725,176
|
|
20241015,143500,202463117,725,725,725,725,0
|
|
20241015,143400,202463117,725,725,725,725,0
|
|
20241015,143300,202463117,725,725,725,725,1
|
|
20241015,143200,202462392,726,726,726,726,76
|
|
20241015,143100,202407216,726,726,726,726,101
|
|
20241015,143000,202333890,726,726,726,725,5897
|
|
20241015,142900,198058534,727,726,727,726,86
|
|
20241015,142800,197996088,726,727,727,726,3921
|
|
20241015,142700,195146243,727,727,727,727,124
|
|
20241015,142600,195056095,727,727,727,727,0
|
|
20241015,142500,195056095,727,727,727,727,0
|
|
20241015,142400,195056095,727,727,727,727,147
|
|
20241015,142300,194949226,727,727,727,727,53
|
|
20241015,142200,194910695,727,727,727,727,150
|
|
20241015,142100,194801645,727,727,727,727,5
|
|
20241015,142000,194798010,728,728,728,728,1
|
|
20241015,141900,194797282,726,726,726,726,0
|
|
20241015,141800,194797282,726,726,726,726,199
|
|
20241015,141700,194652808,728,728,728,728,0
|
|
20241015,141600,194652808,728,728,728,728,0
|
|
20241015,141500,194652808,728,728,728,728,0
|
|
20241015,141400,194652808,728,728,728,728,6
|
|
20241015,141300,194648440,728,728,728,728,0
|
|
20241015,141200,194648440,728,728,728,728,0
|
|
20241015,141100,194648440,728,728,728,728,0
|
|
20241015,141000,194648440,728,728,728,728,1
|
|
20241015,140900,194647712,728,727,728,727,115
|
|
20241015,140800,194564106,728,728,728,728,2
|
|
20241015,140700,194562650,728,728,728,728,13
|
|
20241015,140600,194553186,728,728,728,728,100
|
|
20241015,140500,194480386,725,725,725,725,0
|
|
20241015,140400,194480386,725,725,725,725,386
|
|
20241015,140300,194200536,727,727,727,727,920
|
|
20241015,140200,193531696,727,727,727,727,2
|
|
20241015,140100,193530242,727,724,727,724,81
|
|
20241015,140000,193471595,724,724,724,724,254
|
|
20241015,135900,193287699,727,727,727,727,0
|
|
20241015,135800,193287699,727,725,727,725,2
|
|
20241015,135700,193286247,727,725,727,725,2
|
|
20241015,135600,193284795,727,725,727,725,8
|
|
20241015,135500,193278983,727,727,727,727,120
|
|
20241015,135400,193191743,727,727,727,727,0
|
|
20241015,135300,193191743,727,725,727,725,61
|
|
20241015,135200,193147516,725,726,726,725,2754
|
|
20241015,135100,191150366,725,726,726,725,2113
|
|
20241015,135000,189618328,726,726,726,726,500
|
|
20241015,134900,189255328,726,726,726,726,0
|
|
20241015,134800,189255328,726,726,726,726,0
|
|
20241015,134700,189255328,726,726,726,726,0
|
|
20241015,134600,189255328,726,726,726,726,0
|
|
20241015,134500,189255328,726,726,726,726,0
|
|
20241015,134400,189255328,726,726,726,726,1
|
|
20241015,134300,189254602,726,726,726,726,0
|
|
20241015,134200,189254602,726,726,726,726,2
|
|
20241015,134100,189253150,725,725,725,725,11533
|
|
20241015,134000,180891725,725,725,725,725,0
|
|
20241015,133900,180891725,725,725,725,725,91
|
|
20241015,133800,180825750,726,726,726,726,11
|
|
20241015,133700,180817764,726,726,726,726,0
|
|
20241015,133600,180817764,726,726,726,726,1
|
|
20241015,133500,180817038,726,726,726,726,1001
|
|
20241015,133400,180090312,726,726,726,726,22
|
|
20241015,133300,180074340,726,726,726,726,20
|
|
20241015,133200,180059820,726,725,726,725,1502
|
|
20241015,133100,178970869,726,726,726,726,2
|
|
20241015,133000,178969417,726,726,726,726,52
|
|
20241015,132900,178931665,726,726,726,726,14
|
|
20241015,132800,178921501,726,726,726,726,2
|
|
20241015,132700,178920049,725,726,726,725,1842
|
|
20241015,132600,177584128,726,727,727,726,34
|
|
20241015,132500,177559442,727,727,727,727,10
|
|
20241015,132400,177552172,726,727,727,726,101
|
|
20241015,132300,177478845,726,726,727,726,74
|
|
20241015,132200,177425120,726,727,727,726,9
|
|
20241015,132100,177418584,726,726,726,726,1
|
|
20241015,132000,177417858,727,727,727,727,11
|
|
20241015,131900,177409861,727,725,727,725,66
|
|
20241015,131800,177362009,725,727,727,725,10
|
|
20241015,131700,177354755,726,726,726,726,146
|
|
20241015,131600,177248759,726,727,727,726,2688
|
|
20241015,131500,175297171,728,728,728,728,100
|
|
20241015,131400,175224371,728,728,728,728,15
|
|
20241015,131300,175213451,728,727,728,725,10101
|
|
20241015,131200,167878582,728,728,728,728,50
|
|
20241015,131100,167842182,728,728,728,728,10
|
|
20241015,131000,167834902,728,728,728,728,0
|
|
20241015,130900,167834902,728,728,728,728,0
|
|
20241015,130800,167834902,728,728,728,728,0
|
|
20241015,130700,167834902,728,728,728,728,11
|
|
20241015,130600,167826894,728,728,728,728,0
|
|
20241015,130500,167826894,728,728,728,728,0
|
|
20241015,130400,167826894,728,728,728,728,103
|
|
20241015,130300,167751910,728,728,728,728,0
|
|
20241015,130200,167751910,728,728,728,728,0
|
|
20241015,130100,167751910,728,728,728,728,10
|
|
20241015,130000,167744630,728,728,728,728,0
|
|
20241015,125900,167744630,728,728,728,728,18
|
|
20241015,125800,167731526,728,728,728,728,0
|
|
20241015,125700,167731526,728,728,728,728,0
|
|
20241015,125600,167731526,728,728,728,728,0
|
|
20241015,125500,167731526,728,728,728,728,0
|
|
20241015,125400,167731526,728,728,728,728,0
|
|
20241015,125300,167731526,728,728,728,728,0
|
|
20241015,125200,167731526,728,728,728,728,10
|
|
20241015,125100,167724246,729,729,729,729,2
|
|
20241015,125000,167722788,729,729,729,729,0
|
|
20241015,124900,167722788,729,729,729,729,0
|
|
20241015,124800,167722788,729,729,729,729,0
|
|
20241015,124700,167722788,729,729,729,729,0
|
|
20241015,124600,167722788,729,729,729,729,0
|
|
20241015,124500,167722788,729,729,729,729,0
|
|
20241015,124400,167722788,729,729,729,729,9
|
|
20241015,124300,167716227,729,729,729,729,10
|
|
20241015,124200,167708937,727,727,727,727,26
|
|
20241015,124100,167690035,727,727,727,727,11
|
|
20241015,124000,167682038,727,727,727,727,0
|
|
20241015,123900,167682038,727,728,728,727,126
|
|
20241015,123800,167590410,728,728,728,728,0
|
|
20241015,123700,167590410,728,728,728,728,0
|
|
20241015,123600,167590410,728,728,728,728,4500
|
|
20241015,123500,164314410,728,728,728,728,11
|
|
20241015,123400,164306402,728,728,728,728,10
|
|
20241015,123300,164299122,727,727,727,727,100
|
|
20241015,123200,164226422,727,727,727,727,1
|
|
20241015,123100,164225695,727,727,727,727,1000
|
|
20241015,123000,163498695,728,728,728,728,10
|
|
20241015,122900,163491415,728,728,728,728,0
|
|
20241015,122800,163491415,728,727,728,727,401
|
|
20241015,122700,163199488,728,728,728,728,0
|
|
20241015,122600,163199488,728,728,728,728,0
|
|
20241015,122500,163199488,728,728,728,728,10
|
|
20241015,122400,163192208,728,728,728,728,0
|
|
20241015,122300,163192208,728,728,728,728,0
|
|
20241015,122200,163192208,728,728,728,728,0
|
|
20241015,122100,163192208,728,728,728,728,95
|
|
20241015,122000,163123048,728,728,728,728,0
|
|
20241015,121900,163123048,728,728,728,728,0
|
|
20241015,121800,163123048,728,728,728,728,0
|
|
20241015,121700,163123048,728,728,728,728,5
|
|
20241015,121600,163119408,729,729,729,729,111
|
|
20241015,121500,163038489,729,729,729,729,0
|
|
20241015,121400,163038489,729,729,729,729,0
|
|
20241015,121300,163038489,729,729,729,729,0
|
|
20241015,121200,163038489,729,729,729,727,3
|
|
20241015,121100,163036304,727,727,727,727,0
|
|
20241015,121000,163036304,727,727,727,727,267
|
|
20241015,120900,162842195,727,727,727,727,1687
|
|
20241015,120800,161615746,730,730,730,730,1
|
|
20241015,120700,161615016,729,729,729,729,0
|
|
20241015,120600,161615016,729,729,729,729,30
|
|
20241015,120500,161593146,729,729,729,729,50
|
|
20241015,120400,161556696,729,729,729,729,0
|
|
20241015,120300,161556696,729,729,729,729,0
|
|
20241015,120200,161556696,729,727,729,727,70
|
|
20241015,120100,161505786,728,729,729,728,1001
|
|
20241015,120000,160777057,727,727,727,727,0
|
|
20241015,115900,160777057,727,727,727,727,0
|
|
20241015,115800,160777057,727,727,727,727,0
|
|
20241015,115700,160777057,727,727,727,727,24
|
|
20241015,115600,160759609,729,729,729,729,1
|
|
20241015,115500,160758880,730,730,730,730,0
|
|
20241015,115400,160758880,730,730,730,730,0
|
|
20241015,115300,160758880,730,730,730,730,1
|
|
20241015,115200,160758150,730,727,730,727,18
|
|
20241015,115100,160745058,730,730,730,730,1
|
|
20241015,115000,160744328,727,728,728,727,947
|
|
20241015,114900,160055628,730,729,730,729,1025
|
|
20241015,114800,159308402,729,730,730,729,41
|
|
20241015,114700,159278482,730,730,730,730,777
|
|
20241015,114600,158711272,730,730,730,730,0
|
|
20241015,114500,158711272,730,730,730,730,1
|
|
20241015,114400,158710542,730,730,730,730,10
|
|
20241015,114300,158703242,730,730,730,730,5
|
|
20241015,114200,158699592,730,730,730,730,206
|
|
20241015,114100,158549212,730,730,730,730,2
|
|
20241015,114000,158547752,730,730,730,730,13
|
|
20241015,113900,158538262,730,730,730,730,9
|
|
20241015,113800,158531692,730,730,730,730,0
|
|
20241015,113700,158531692,730,730,730,730,0
|
|
20241015,113600,158531692,730,730,730,730,127
|
|
20241015,113500,158438982,730,730,730,730,1
|
|
20241015,113400,158438252,728,730,730,728,15
|
|
20241015,113300,158427322,730,730,730,730,200
|
|
20241015,113200,158281322,730,730,730,730,0
|
|
20241015,113100,158281322,730,730,730,730,4
|
|
20241015,113000,158278402,730,730,730,730,953
|
|
20241015,112900,157582712,730,730,730,730,3
|
|
20241015,112800,157580522,730,730,730,730,0
|
|
20241015,112700,157580522,730,730,730,730,2
|
|
20241015,112600,157579062,727,727,727,727,616
|
|
20241015,112500,157131230,730,730,730,730,6
|
|
20241015,112400,157126850,730,730,730,730,160
|
|
20241015,112300,157010050,730,730,730,730,0
|
|
20241015,112200,157010050,730,730,730,730,2
|
|
20241015,112100,157008590,727,730,730,727,104
|
|
20241015,112000,156932979,730,728,730,727,43
|
|
20241015,111900,156901698,727,730,730,727,545
|
|
20241015,111800,156503949,730,729,730,729,4
|
|
20241015,111700,156501032,730,730,730,730,0
|
|
20241015,111600,156501032,730,730,730,730,10
|
|
20241015,111500,156493732,730,730,730,730,0
|
|
20241015,111400,156493732,730,730,730,730,0
|
|
20241015,111300,156493732,730,730,730,730,0
|
|
20241015,111200,156493732,730,730,730,730,0
|
|
20241015,111100,156493732,730,730,730,730,20
|
|
20241015,111000,156479132,730,730,730,730,0
|
|
20241015,110900,156479132,730,730,730,730,0
|
|
20241015,110800,156479132,730,730,730,730,0
|
|
20241015,110700,156479132,730,730,730,730,0
|
|
20241015,110600,156479132,730,730,730,730,2
|
|
20241015,110500,156477672,728,728,728,728,979
|
|
20241015,110400,155764960,730,730,730,730,0
|
|
20241015,110300,155764960,730,730,730,730,0
|
|
20241015,110200,155764960,730,730,730,730,0
|
|
20241015,110100,155764960,730,730,730,730,0
|
|
20241015,110000,155764960,730,730,730,728,18585
|
|
20241015,105900,142235076,730,730,730,728,100002
|
|
20241015,105800,69433585,729,729,729,729,0
|
|
20241015,105700,69433585,729,729,729,729,3620
|
|
20241015,105600,66794605,729,729,729,729,200
|
|
20241015,105500,66648805,728,729,729,728,1403
|
|
20241015,105400,65626318,729,729,729,728,4679
|
|
20241015,105300,62219766,728,728,728,728,0
|
|
20241015,105200,62219766,728,728,728,728,12000
|
|
20241015,105100,53483766,728,728,728,728,1000
|
|
20241015,105000,52755766,728,728,728,728,590
|
|
20241015,104900,52326246,728,728,728,728,0
|
|
20241015,104800,52326246,728,728,728,728,10
|
|
20241015,104700,52318966,729,729,729,729,0
|
|
20241015,104600,52318966,729,729,729,729,51
|
|
20241015,104500,52281787,729,729,729,729,0
|
|
20241015,104400,52281787,729,729,729,729,10
|
|
20241015,104300,52274497,730,730,730,730,0
|
|
20241015,104200,52274497,730,730,730,730,0
|
|
20241015,104100,52274497,730,730,730,730,0
|
|
20241015,104000,52274497,730,730,730,730,0
|
|
20241015,103900,52274497,730,729,730,729,438
|
|
20241015,103800,51955187,725,725,725,725,0
|
|
20241015,103700,51955187,725,726,726,725,3000
|
|
20241015,103600,49777974,730,730,730,730,0
|
|
20241015,103500,49777974,730,726,730,726,56
|
|
20241015,103400,49737298,730,730,730,730,0
|
|
20241015,103300,49737298,730,730,730,730,10
|
|
20241015,103200,49729998,730,730,730,730,0
|
|
20241015,103100,49729998,730,730,730,730,10
|
|
20241015,103000,49722698,730,731,731,730,707
|
|
20241015,102900,49205887,727,727,727,727,171
|
|
20241015,102800,49081570,728,728,728,728,2954
|
|
20241015,102700,46931058,731,731,731,731,1
|
|
20241015,102600,46930327,728,728,728,728,0
|
|
20241015,102500,46930327,728,729,729,728,3133
|
|
20241015,102400,44647474,732,732,732,732,0
|
|
20241015,102300,44647474,732,732,732,732,0
|
|
20241015,102200,44647474,732,732,732,732,507
|
|
20241015,102100,44276350,732,732,732,732,4
|
|
20241015,102000,44273422,732,732,732,732,0
|
|
20241015,101900,44273422,732,732,732,732,4
|
|
20241015,101800,44270494,732,732,732,732,1
|
|
20241015,101700,44269762,732,732,732,732,103
|
|
20241015,101600,44194366,730,730,730,730,870
|
|
20241015,101500,43559266,732,732,732,732,0
|
|
20241015,101400,43559266,732,732,732,732,5
|
|
20241015,101300,43555606,732,732,732,732,10
|
|
20241015,101200,43548286,733,733,733,733,0
|
|
20241015,101100,43548286,733,733,733,733,10
|
|
20241015,101000,43540956,733,731,733,730,1531
|
|
20241015,100900,42421943,731,731,731,731,56
|
|
20241015,100800,42381007,733,733,733,733,10
|
|
20241015,100700,42373677,733,733,733,733,0
|
|
20241015,100600,42373677,733,733,733,733,3
|
|
20241015,100500,42371478,733,733,733,733,10
|
|
20241015,100400,42364148,733,732,733,732,2740
|
|
20241015,100300,40358462,732,732,733,732,713
|
|
20241015,100200,39836542,732,732,732,732,8
|
|
20241015,100100,39830686,732,732,732,732,0
|
|
20241015,100000,39830686,732,732,732,732,2
|
|
20241015,095900,39829222,732,731,732,731,4995
|
|
20241015,095800,36172976,731,732,732,731,4
|
|
20241015,095700,36170051,731,731,732,731,37
|
|
20241015,095600,36143003,731,731,731,731,655
|
|
20241015,095500,35664198,732,731,732,731,1278
|
|
20241015,095400,34729979,731,731,731,731,0
|
|
20241015,095300,34729979,731,731,731,731,20
|
|
20241015,095200,34715359,731,731,731,731,1
|
|
20241015,095100,34714628,729,729,729,729,1073
|
|
20241015,095000,33932411,732,732,732,732,0
|
|
20241015,094900,33932411,732,732,732,732,1
|
|
20241015,094800,33931679,732,730,732,729,222
|
|
20241015,094700,33769793,733,731,733,731,21
|
|
20241015,094600,33754440,733,733,733,733,3
|
|
20241015,094500,33752241,730,730,730,730,50
|
|
20241015,094400,33715741,733,733,733,733,0
|
|
20241015,094300,33715741,733,733,733,733,10
|
|
20241015,094200,33708411,733,730,733,729,3940
|
|
20241015,094100,30832909,730,730,730,730,121
|
|
20241015,094000,30744579,730,728,730,728,2023
|
|
20241015,093900,29271795,730,730,730,730,0
|
|
20241015,093800,29271795,730,730,730,730,3
|
|
20241015,093700,29269605,730,727,730,726,812
|
|
20241015,093600,28679574,728,729,730,728,119
|
|
20241015,093500,28592854,730,730,730,730,0
|
|
20241015,093400,28592854,730,728,730,728,1892
|
|
20241015,093300,27214810,728,728,728,728,182
|
|
20241015,093200,27082314,730,730,730,730,8
|
|
20241015,093100,27076474,730,728,730,728,1359
|
|
20241015,093000,26087120,730,730,730,730,52
|
|
20241015,092900,26049160,730,730,730,730,101
|
|
20241015,092800,25975430,730,729,730,729,512
|
|
20241015,092700,25602160,730,730,730,730,8
|
|
20241015,092600,25596320,730,729,730,729,72
|
|
20241015,092500,25543770,729,731,731,729,12747
|
|
20241015,092400,16237498,731,731,731,731,100
|
|
20241015,092300,16164398,733,731,733,731,14
|
|
20241015,092200,16154160,730,731,734,730,2592
|
|
20241015,092100,14253574,734,732,734,732,5
|
|
20241015,092000,14249910,732,733,733,732,994
|
|
20241015,091900,13521333,733,733,733,733,5
|
|
20241015,091800,13517668,735,735,735,735,0
|
|
20241015,091700,13517668,735,735,735,735,56
|
|
20241015,091600,13476508,735,732,735,732,1436
|
|
20241015,091500,12423968,733,732,733,732,33
|
|
20241015,091400,12399810,732,730,732,730,5
|
|
20241015,091300,12396158,733,730,733,730,60
|
|
20241015,091200,12352352,733,728,733,728,35
|
|
20241015,091100,12326857,728,731,733,728,6316
|
|
20241015,091000,7717190,737,732,737,732,135
|
|
20241015,090900,7618365,737,737,737,737,2
|
|
20241015,090800,7616891,738,737,738,737,42
|
|
20241015,090700,7585914,737,737,737,737,14
|
|
20241015,090600,7575596,731,731,731,731,15
|
|
20241015,090500,7564631,740,731,740,731,3376
|
|
20241015,090400,5096766,731,738,738,731,5298
|
|
20241015,090300,1223103,732,733,733,732,566
|
|
20241015,090200,808235,740,732,740,732,823
|
|
20241015,090100,199580,739,739,739,739,211
|
|
20241015,090000,43651,740,740,740,740,58
|