650 lines
29 KiB
CSV
650 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,194700,494749143,569,569,569,569,4401
|
|
20241014,194600,494749143,569,569,569,569,0
|
|
20241014,194500,494749143,569,569,569,569,0
|
|
20241014,194400,494749143,569,569,569,569,0
|
|
20241014,194300,494749143,569,569,569,569,0
|
|
20241014,194200,494749143,569,569,569,569,0
|
|
20241014,194100,494749143,569,569,569,569,0
|
|
20241014,194000,494749143,569,569,569,569,0
|
|
20241014,193900,494749143,569,569,569,569,0
|
|
20241014,193800,494749143,569,569,569,569,0
|
|
20241014,193700,494749143,569,569,569,569,0
|
|
20241014,193600,494749143,569,569,569,569,0
|
|
20241014,193500,494749143,569,569,569,569,0
|
|
20241014,193400,494749143,569,569,569,569,0
|
|
20241014,193300,494749143,569,569,569,569,0
|
|
20241014,193200,494749143,569,569,569,569,0
|
|
20241014,193100,494749143,569,569,569,569,0
|
|
20241014,193000,494749143,569,569,569,569,0
|
|
20241014,192900,494749143,569,569,569,569,0
|
|
20241014,192800,494749143,569,569,569,569,0
|
|
20241014,192700,494749143,569,569,569,569,0
|
|
20241014,192600,494749143,569,569,569,569,0
|
|
20241014,192500,494749143,569,569,569,569,0
|
|
20241014,192400,494749143,569,569,569,569,0
|
|
20241014,192300,494749143,569,569,569,569,0
|
|
20241014,192200,494749143,569,569,569,569,0
|
|
20241014,192100,494749143,569,569,569,569,0
|
|
20241014,192000,494749143,569,569,569,569,0
|
|
20241014,191900,494749143,569,569,569,569,0
|
|
20241014,191800,494749143,569,569,569,569,0
|
|
20241014,191700,494749143,569,569,569,569,4401
|
|
20241014,191600,494749143,569,569,569,569,0
|
|
20241014,191500,494749143,569,569,569,569,0
|
|
20241014,191400,494749143,569,569,569,569,0
|
|
20241014,191300,494749143,569,569,569,569,0
|
|
20241014,191200,494749143,569,569,569,569,0
|
|
20241014,191100,494749143,569,569,569,569,0
|
|
20241014,191000,494749143,569,569,569,569,0
|
|
20241014,190900,494749143,569,569,569,569,0
|
|
20241014,190800,494749143,569,569,569,569,0
|
|
20241014,190700,494749143,569,569,569,569,0
|
|
20241014,190600,494749143,569,569,569,569,0
|
|
20241014,190500,494749143,569,569,569,569,0
|
|
20241014,190400,494749143,569,569,569,569,0
|
|
20241014,190300,494749143,569,569,569,569,0
|
|
20241014,190200,494749143,569,569,569,569,0
|
|
20241014,190100,494749143,569,569,569,569,0
|
|
20241014,190000,494749143,569,569,569,569,0
|
|
20241014,185900,494749143,569,569,569,569,0
|
|
20241014,185800,494749143,569,569,569,569,0
|
|
20241014,185700,494749143,569,569,569,569,0
|
|
20241014,185600,494749143,569,569,569,569,0
|
|
20241014,185500,494749143,569,569,569,569,0
|
|
20241014,185400,494749143,569,569,569,569,0
|
|
20241014,185300,494749143,569,569,569,569,0
|
|
20241014,185200,494749143,569,569,569,569,0
|
|
20241014,185100,494749143,569,569,569,569,0
|
|
20241014,185000,494749143,569,569,569,569,0
|
|
20241014,184900,494749143,569,569,569,569,0
|
|
20241014,184800,494749143,569,569,569,569,0
|
|
20241014,184700,494749143,569,569,569,569,4401
|
|
20241014,184600,494749143,569,569,569,569,0
|
|
20241014,184500,494749143,569,569,569,569,0
|
|
20241014,184400,494749143,569,569,569,569,0
|
|
20241014,184300,494749143,569,569,569,569,0
|
|
20241014,184200,494749143,569,569,569,569,0
|
|
20241014,184100,494749143,569,569,569,569,0
|
|
20241014,184000,494749143,569,569,569,569,0
|
|
20241014,183900,494749143,569,569,569,569,0
|
|
20241014,183800,494749143,569,569,569,569,0
|
|
20241014,183700,494749143,569,569,569,569,0
|
|
20241014,183600,494749143,569,569,569,569,0
|
|
20241014,183500,494749143,569,569,569,569,0
|
|
20241014,183400,494749143,569,569,569,569,0
|
|
20241014,183300,494749143,569,569,569,569,0
|
|
20241014,183200,494749143,569,569,569,569,0
|
|
20241014,183100,494749143,569,569,569,569,0
|
|
20241014,183000,494749143,569,569,569,569,0
|
|
20241014,182900,494749143,569,569,569,569,0
|
|
20241014,182800,494749143,569,569,569,569,0
|
|
20241014,182700,494749143,569,569,569,569,0
|
|
20241014,182600,494749143,569,569,569,569,0
|
|
20241014,182500,494749143,569,569,569,569,0
|
|
20241014,182400,494749143,569,569,569,569,0
|
|
20241014,182300,494749143,569,569,569,569,0
|
|
20241014,182200,494749143,569,569,569,569,0
|
|
20241014,182100,494749143,569,569,569,569,0
|
|
20241014,182000,494749143,569,569,569,569,0
|
|
20241014,181900,494749143,569,569,569,569,0
|
|
20241014,181800,494749143,569,569,569,569,0
|
|
20241014,181700,494749143,569,569,569,569,4401
|
|
20241014,181600,494749143,569,569,569,569,0
|
|
20241014,181500,494749143,569,569,569,569,0
|
|
20241014,181400,494749143,569,569,569,569,0
|
|
20241014,181300,494749143,569,569,569,569,0
|
|
20241014,181200,494749143,569,569,569,569,0
|
|
20241014,181100,494749143,569,569,569,569,0
|
|
20241014,181000,494749143,569,569,569,569,0
|
|
20241014,180900,494749143,569,569,569,569,0
|
|
20241014,180800,494749143,569,569,569,569,0
|
|
20241014,180700,494749143,569,569,569,569,0
|
|
20241014,180600,494749143,569,569,569,569,0
|
|
20241014,180500,494749143,569,569,569,569,0
|
|
20241014,180400,494749143,569,569,569,569,0
|
|
20241014,180300,494749143,569,569,569,569,0
|
|
20241014,180200,494749143,569,569,569,569,0
|
|
20241014,180100,494749143,569,569,569,569,0
|
|
20241014,180000,494749143,569,569,569,569,0
|
|
20241014,175900,494749143,569,569,569,569,0
|
|
20241014,175800,494749143,569,569,569,569,0
|
|
20241014,175700,494749143,569,569,569,569,0
|
|
20241014,175600,494749143,569,569,569,569,0
|
|
20241014,175500,494749143,569,569,569,569,0
|
|
20241014,175400,494749143,569,569,569,569,0
|
|
20241014,175300,494749143,569,569,569,569,0
|
|
20241014,175200,494749143,569,569,569,569,0
|
|
20241014,175100,494749143,569,569,569,569,0
|
|
20241014,175000,494749143,569,569,569,569,0
|
|
20241014,174900,494749143,569,569,569,569,0
|
|
20241014,174800,494749143,569,569,569,569,0
|
|
20241014,174700,494749143,569,569,569,569,4401
|
|
20241014,174600,494749143,569,569,569,569,0
|
|
20241014,174500,494749143,569,569,569,569,0
|
|
20241014,174400,494749143,569,569,569,569,0
|
|
20241014,174300,494749143,569,569,569,569,0
|
|
20241014,174200,494749143,569,569,569,569,0
|
|
20241014,174100,494749143,569,569,569,569,0
|
|
20241014,174000,494749143,569,569,569,569,0
|
|
20241014,173900,494749143,569,569,569,569,0
|
|
20241014,173800,494749143,569,569,569,569,0
|
|
20241014,173700,494749143,569,569,569,569,0
|
|
20241014,173600,494749143,569,569,569,569,0
|
|
20241014,173500,494749143,569,569,569,569,0
|
|
20241014,173400,494749143,569,569,569,569,0
|
|
20241014,173300,494749143,569,569,569,569,0
|
|
20241014,173200,494749143,569,569,569,569,0
|
|
20241014,173100,494749143,569,569,569,569,0
|
|
20241014,173000,494749143,569,569,569,569,0
|
|
20241014,172900,494749143,569,569,569,569,0
|
|
20241014,172800,494749143,569,569,569,569,0
|
|
20241014,172700,494749143,569,569,569,569,0
|
|
20241014,172600,494749143,569,569,569,569,0
|
|
20241014,172500,494749143,569,569,569,569,0
|
|
20241014,172400,494749143,569,569,569,569,0
|
|
20241014,172300,494749143,569,569,569,569,0
|
|
20241014,172200,494749143,569,569,569,569,0
|
|
20241014,172100,494749143,569,569,569,569,0
|
|
20241014,172000,494749143,569,569,569,569,0
|
|
20241014,171900,494749143,569,569,569,569,0
|
|
20241014,171800,494749143,569,569,569,569,0
|
|
20241014,171700,494749143,569,569,569,569,4401
|
|
20241014,171600,494749143,569,569,569,569,0
|
|
20241014,171500,494749143,569,569,569,569,0
|
|
20241014,171400,494749143,569,569,569,569,0
|
|
20241014,171300,494749143,569,569,569,569,0
|
|
20241014,171200,494749143,569,569,569,569,0
|
|
20241014,171100,494749143,569,569,569,569,0
|
|
20241014,171000,494749143,569,569,569,569,0
|
|
20241014,170900,494749143,569,569,569,569,0
|
|
20241014,170800,494749143,569,569,569,569,0
|
|
20241014,170700,494749143,569,569,569,569,0
|
|
20241014,170600,494749143,569,569,569,569,0
|
|
20241014,170500,494749143,569,569,569,569,0
|
|
20241014,170400,494749143,569,569,569,569,0
|
|
20241014,170300,494749143,569,569,569,569,0
|
|
20241014,170200,494749143,569,569,569,569,0
|
|
20241014,170100,494749143,569,569,569,569,0
|
|
20241014,170000,494749143,569,569,569,569,0
|
|
20241014,165900,494749143,569,569,569,569,0
|
|
20241014,165800,494749143,569,569,569,569,0
|
|
20241014,165700,494749143,569,569,569,569,0
|
|
20241014,165600,494749143,569,569,569,569,0
|
|
20241014,165500,494749143,569,569,569,569,0
|
|
20241014,165400,494749143,569,569,569,569,0
|
|
20241014,165300,494749143,569,569,569,569,0
|
|
20241014,165200,494749143,569,569,569,569,0
|
|
20241014,165100,494749143,569,569,569,569,0
|
|
20241014,165000,494749143,569,569,569,569,0
|
|
20241014,164900,494749143,569,569,569,569,0
|
|
20241014,164800,494749143,569,569,569,569,0
|
|
20241014,164700,494749143,569,569,569,569,4401
|
|
20241014,164600,494749143,569,569,569,569,0
|
|
20241014,164500,494749143,569,569,569,569,0
|
|
20241014,164400,494749143,569,569,569,569,0
|
|
20241014,164300,494749143,569,569,569,569,0
|
|
20241014,164200,494749143,569,569,569,569,0
|
|
20241014,164100,494749143,569,569,569,569,0
|
|
20241014,164000,494749143,569,569,569,569,0
|
|
20241014,163900,494749143,569,569,569,569,0
|
|
20241014,163800,494749143,569,569,569,569,0
|
|
20241014,163700,494749143,569,569,569,569,0
|
|
20241014,163600,494749143,569,569,569,569,0
|
|
20241014,163500,494749143,569,569,569,569,0
|
|
20241014,163400,494749143,569,569,569,569,0
|
|
20241014,163300,494749143,569,569,569,569,0
|
|
20241014,163200,494749143,569,569,569,569,0
|
|
20241014,163100,494749143,569,569,569,569,0
|
|
20241014,163000,494749143,569,569,569,569,0
|
|
20241014,162900,494749143,569,569,569,569,0
|
|
20241014,162800,494749143,569,569,569,569,0
|
|
20241014,162700,494749143,569,569,569,569,0
|
|
20241014,162600,494749143,569,569,569,569,0
|
|
20241014,162500,494749143,569,569,569,569,0
|
|
20241014,162400,494749143,569,569,569,569,0
|
|
20241014,162300,494749143,569,569,569,569,0
|
|
20241014,162200,494749143,569,569,569,569,0
|
|
20241014,162100,494749143,569,569,569,569,0
|
|
20241014,162000,494749143,569,569,569,569,0
|
|
20241014,161900,494749143,569,569,569,569,0
|
|
20241014,161800,494749143,569,569,569,569,0
|
|
20241014,161700,494749143,569,569,569,569,4401
|
|
20241014,161600,494749143,569,569,569,569,0
|
|
20241014,161500,494749143,569,569,569,569,0
|
|
20241014,161400,494749143,569,569,569,569,0
|
|
20241014,161300,494749143,569,569,569,569,0
|
|
20241014,161200,494749143,569,569,569,569,0
|
|
20241014,161100,494749143,569,569,569,569,0
|
|
20241014,161000,494749143,569,569,569,569,0
|
|
20241014,160900,494749143,569,569,569,569,0
|
|
20241014,160800,494749143,569,569,569,569,0
|
|
20241014,160700,494749143,569,569,569,569,0
|
|
20241014,160600,494749143,569,569,569,569,0
|
|
20241014,160500,494749143,569,569,569,569,0
|
|
20241014,160400,494749143,569,569,569,569,0
|
|
20241014,160300,494749143,569,569,569,569,0
|
|
20241014,160200,494749143,569,569,569,569,0
|
|
20241014,160100,494749143,569,569,569,569,0
|
|
20241014,160000,494749143,569,569,569,569,0
|
|
20241014,155900,494749143,569,569,569,569,0
|
|
20241014,155800,494749143,569,569,569,569,0
|
|
20241014,155700,494749143,569,569,569,569,0
|
|
20241014,155600,494749143,569,569,569,569,0
|
|
20241014,155500,494749143,569,569,569,569,0
|
|
20241014,155400,494749143,569,569,569,569,0
|
|
20241014,155300,494749143,569,569,569,569,0
|
|
20241014,155200,494749143,569,569,569,569,0
|
|
20241014,155100,494749143,569,569,569,569,0
|
|
20241014,155000,494749143,569,569,569,569,0
|
|
20241014,154900,494749143,569,569,569,569,0
|
|
20241014,154800,494749143,569,569,569,569,0
|
|
20241014,154700,494749143,569,569,569,569,4401
|
|
20241014,154600,494749143,569,569,569,569,0
|
|
20241014,154500,494749143,569,569,569,569,0
|
|
20241014,154400,494749143,569,569,569,569,0
|
|
20241014,154300,494749143,569,569,569,569,0
|
|
20241014,154200,494749143,569,569,569,569,0
|
|
20241014,154100,494749143,569,569,569,569,0
|
|
20241014,154000,494749143,569,569,569,569,0
|
|
20241014,153900,494749143,569,569,569,569,0
|
|
20241014,153800,494749143,569,569,569,569,0
|
|
20241014,153700,494749143,569,569,569,569,0
|
|
20241014,153600,494749143,569,569,569,569,0
|
|
20241014,153500,494749143,569,569,569,569,0
|
|
20241014,153400,494749143,569,569,569,569,0
|
|
20241014,153300,494749143,569,569,569,569,0
|
|
20241014,153200,494749143,569,569,569,569,0
|
|
20241014,153100,494749143,569,569,569,569,0
|
|
20241014,153000,494749143,569,569,569,569,4401
|
|
20241014,152900,492244974,565,565,565,565,0
|
|
20241014,152800,492244974,565,565,565,565,0
|
|
20241014,152700,492244974,565,565,565,565,0
|
|
20241014,152600,492244974,565,565,565,565,0
|
|
20241014,152500,492244974,565,565,565,565,0
|
|
20241014,152400,492244974,565,565,565,565,0
|
|
20241014,152300,492244974,565,565,565,565,0
|
|
20241014,152200,492244974,565,565,565,565,0
|
|
20241014,152100,492244974,565,565,565,565,0
|
|
20241014,152000,492244974,565,565,565,565,0
|
|
20241014,151900,492244974,565,566,566,565,2679
|
|
20241014,151800,490731336,565,566,566,565,101
|
|
20241014,151700,490674270,566,566,566,566,2945
|
|
20241014,151600,489007400,565,565,566,565,723
|
|
20241014,151500,488598903,565,565,565,565,13
|
|
20241014,151400,488591558,565,565,565,565,1
|
|
20241014,151300,488590993,565,565,565,565,22
|
|
20241014,151200,488578563,565,565,565,563,20101
|
|
20241014,151100,477257779,565,566,566,565,311
|
|
20241014,151000,477081764,566,566,566,565,239
|
|
20241014,150900,476946628,566,567,567,566,2101
|
|
20241014,150800,475755362,567,567,567,565,1963
|
|
20241014,150700,474646263,567,567,567,564,17164
|
|
20241014,150600,464959575,567,566,567,566,4868
|
|
20241014,150500,462200905,566,566,566,565,1301
|
|
20241014,150400,461465838,565,565,565,565,506
|
|
20241014,150300,461179948,566,566,566,566,0
|
|
20241014,150200,461179948,566,566,566,565,231
|
|
20241014,150100,461049419,566,566,566,566,2
|
|
20241014,150000,461048287,563,563,563,563,10
|
|
20241014,145900,461042657,567,567,567,567,2
|
|
20241014,145800,461041523,567,567,567,567,10
|
|
20241014,145700,461035853,567,567,567,567,1
|
|
20241014,145600,461035286,563,567,567,563,2036
|
|
20241014,145500,459888297,567,567,567,567,0
|
|
20241014,145400,459888297,567,565,567,565,1474
|
|
20241014,145300,459054727,565,564,565,564,1489
|
|
20241014,145200,458214817,565,564,565,564,35001
|
|
20241014,145100,438474252,565,565,565,565,480
|
|
20241014,145000,438203052,564,565,565,564,2128
|
|
20241014,144900,437001943,564,564,564,564,200
|
|
20241014,144800,436889143,565,567,567,565,10729
|
|
20241014,144700,430823236,567,567,567,567,0
|
|
20241014,144600,430823236,567,567,567,567,64
|
|
20241014,144500,430786948,567,567,567,567,145
|
|
20241014,144400,430704733,567,567,567,567,6
|
|
20241014,144300,430701331,567,567,567,567,4994
|
|
20241014,144200,427869733,568,568,568,568,0
|
|
20241014,144100,427869733,568,568,568,568,11
|
|
20241014,144000,427863485,568,568,568,568,17
|
|
20241014,143900,427853829,568,568,568,568,43
|
|
20241014,143800,427829405,568,568,568,568,105
|
|
20241014,143700,427769765,568,569,569,568,4525
|
|
20241014,143600,425198565,569,569,569,569,0
|
|
20241014,143500,425198565,569,569,569,569,2039
|
|
20241014,143400,424038374,569,569,569,569,500
|
|
20241014,143300,423753874,570,570,570,570,100
|
|
20241014,143200,423696874,570,570,570,570,2345
|
|
20241014,143100,422360224,569,570,570,569,1501
|
|
20241014,143000,421506154,569,569,569,569,22
|
|
20241014,142900,421493636,570,570,570,570,0
|
|
20241014,142800,421493636,570,570,570,570,0
|
|
20241014,142700,421493636,570,570,570,570,100
|
|
20241014,142600,421436636,570,569,570,569,310
|
|
20241014,142500,421259995,570,570,570,570,0
|
|
20241014,142400,421259995,570,572,573,570,13123
|
|
20241014,142300,413758721,571,570,571,570,1435
|
|
20241014,142200,412940766,570,570,570,570,0
|
|
20241014,142100,412940766,570,570,570,570,993
|
|
20241014,142000,412374756,570,570,570,570,0
|
|
20241014,141900,412374756,570,570,570,570,7
|
|
20241014,141800,412370766,569,569,569,569,503
|
|
20241014,141700,412084559,568,568,568,568,0
|
|
20241014,141600,412084559,568,568,568,568,0
|
|
20241014,141500,412084559,568,568,568,568,0
|
|
20241014,141400,412084559,568,568,568,568,0
|
|
20241014,141300,412084559,568,568,568,568,900
|
|
20241014,141200,411573359,568,568,568,568,1706
|
|
20241014,141100,410604351,569,569,569,569,25
|
|
20241014,141000,410590126,569,569,569,569,15
|
|
20241014,140900,410581591,569,569,569,569,0
|
|
20241014,140800,410581591,569,569,569,569,525
|
|
20241014,140700,410282866,568,568,568,568,0
|
|
20241014,140600,410282866,568,568,568,568,0
|
|
20241014,140500,410282866,568,568,568,568,0
|
|
20241014,140400,410282866,568,568,568,568,1039
|
|
20241014,140300,409692714,568,568,568,568,1716
|
|
20241014,140200,408718026,568,568,568,568,100
|
|
20241014,140100,408661226,568,568,568,568,0
|
|
20241014,140000,408661226,568,568,568,568,0
|
|
20241014,135900,408661226,568,568,568,568,0
|
|
20241014,135800,408661226,568,568,568,568,0
|
|
20241014,135700,408661226,568,568,568,568,0
|
|
20241014,135600,408661226,568,568,568,568,1
|
|
20241014,135500,408660658,564,564,564,564,0
|
|
20241014,135400,408660658,564,564,564,564,0
|
|
20241014,135300,408660658,564,564,564,564,0
|
|
20241014,135200,408660658,564,564,564,564,0
|
|
20241014,135100,408660658,564,567,567,564,630
|
|
20241014,135000,408304298,568,568,568,568,1088
|
|
20241014,134900,407686314,568,568,568,568,100
|
|
20241014,134800,407629514,568,568,568,568,0
|
|
20241014,134700,407629514,568,568,568,568,0
|
|
20241014,134600,407629514,568,568,568,568,0
|
|
20241014,134500,407629514,568,568,568,568,1
|
|
20241014,134400,407628946,568,568,568,568,20
|
|
20241014,134300,407617586,568,568,568,568,0
|
|
20241014,134200,407617586,568,568,568,568,0
|
|
20241014,134100,407617586,568,567,568,567,899
|
|
20241014,134000,407107154,567,567,567,567,101
|
|
20241014,133900,407049887,565,565,565,565,0
|
|
20241014,133800,407049887,565,565,565,565,1000
|
|
20241014,133700,406484887,563,564,564,563,38800
|
|
20241014,133600,384636614,564,564,564,564,0
|
|
20241014,133500,384636614,564,564,564,564,0
|
|
20241014,133400,384636614,564,566,566,564,10090
|
|
20241014,133300,378941234,567,567,567,567,0
|
|
20241014,133200,378941234,567,567,567,567,300
|
|
20241014,133100,378771134,567,567,567,567,1508
|
|
20241014,133000,377916098,567,567,567,567,5
|
|
20241014,132900,377913263,567,567,567,567,0
|
|
20241014,132800,377913263,567,567,567,567,420
|
|
20241014,132700,377675123,567,567,567,567,135
|
|
20241014,132600,377598578,567,567,567,567,0
|
|
20241014,132500,377598578,567,566,567,565,7937
|
|
20241014,132400,373108297,565,565,565,565,0
|
|
20241014,132300,373108297,565,565,565,565,0
|
|
20241014,132200,373108297,565,565,565,565,500
|
|
20241014,132100,372825797,565,565,565,565,0
|
|
20241014,132000,372825797,565,565,565,565,0
|
|
20241014,131900,372825797,565,566,566,565,5000
|
|
20241014,131800,370000176,566,566,566,566,0
|
|
20241014,131700,370000176,566,566,566,566,4
|
|
20241014,131600,369997912,566,566,566,566,0
|
|
20241014,131500,369997912,566,566,566,566,1
|
|
20241014,131400,369997346,565,565,565,565,113
|
|
20241014,131300,369933501,565,565,565,565,0
|
|
20241014,131200,369933501,565,565,565,565,6217
|
|
20241014,131100,366420896,568,565,568,565,553
|
|
20241014,131000,366106801,568,568,568,568,10
|
|
20241014,130900,366101121,568,568,568,568,0
|
|
20241014,130800,366101121,568,565,568,565,461
|
|
20241014,130700,365839333,565,567,567,565,500
|
|
20241014,130600,365556263,568,568,568,568,4
|
|
20241014,130500,365553991,568,567,568,567,38
|
|
20241014,130400,365532432,568,568,568,568,0
|
|
20241014,130300,365532432,568,568,568,568,1
|
|
20241014,130200,365531864,567,567,567,567,1450
|
|
20241014,130100,364709714,567,567,567,567,130
|
|
20241014,130000,364636004,567,565,567,564,7985
|
|
20241014,125900,360131846,565,565,565,565,0
|
|
20241014,125800,360131846,565,565,565,565,2000
|
|
20241014,125700,359001846,565,565,565,565,30
|
|
20241014,125600,358984896,565,566,566,565,2640
|
|
20241014,125500,357492750,565,567,567,565,20000
|
|
20241014,125400,346188426,571,569,571,567,4242
|
|
20241014,125300,343777574,571,571,571,571,1592
|
|
20241014,125200,342868542,571,571,571,571,1
|
|
20241014,125100,342867971,569,569,569,569,484
|
|
20241014,125000,342592575,569,569,571,569,1145
|
|
20241014,124900,341941066,569,571,571,569,994
|
|
20241014,124800,341375093,571,571,571,571,10
|
|
20241014,124700,341369383,571,571,571,571,21
|
|
20241014,124600,341357392,571,571,571,571,0
|
|
20241014,124500,341357392,571,571,571,571,0
|
|
20241014,124400,341357392,571,571,571,571,2636
|
|
20241014,124300,339852236,571,571,571,571,5
|
|
20241014,124200,339849381,571,572,572,571,8629
|
|
20241014,124100,334922113,571,571,571,571,0
|
|
20241014,124000,334922113,571,571,571,571,709
|
|
20241014,123900,334517274,570,571,571,570,9328
|
|
20241014,123800,329191023,575,575,575,575,1033
|
|
20241014,123700,328597048,576,576,576,576,500
|
|
20241014,123600,328309048,576,576,576,576,2000
|
|
20241014,123500,327157048,576,576,576,576,1751
|
|
20241014,123400,326148472,576,576,576,576,1022
|
|
20241014,123300,325559800,576,572,576,572,10000
|
|
20241014,123200,319816045,572,572,572,572,7297
|
|
20241014,123100,315642161,572,572,572,572,2
|
|
20241014,123000,315641017,571,571,571,571,0
|
|
20241014,122900,315641017,571,571,571,571,0
|
|
20241014,122800,315641017,571,571,571,571,0
|
|
20241014,122700,315641017,571,571,571,571,0
|
|
20241014,122600,315641017,571,571,571,571,1000
|
|
20241014,122500,315070017,569,570,571,569,1264
|
|
20241014,122400,314349543,570,571,571,570,1259
|
|
20241014,122300,313631912,570,570,570,570,0
|
|
20241014,122200,313631912,570,571,571,570,262
|
|
20241014,122100,313482509,571,571,571,571,100
|
|
20241014,122000,313425409,571,571,571,571,0
|
|
20241014,121900,313425409,571,571,571,571,0
|
|
20241014,121800,313425409,571,571,571,571,71
|
|
20241014,121700,313384868,571,571,571,571,1000
|
|
20241014,121600,312813868,570,570,570,570,0
|
|
20241014,121500,312813868,570,570,570,570,173
|
|
20241014,121400,312715258,570,570,570,570,4827
|
|
20241014,121300,309963868,570,570,570,570,768
|
|
20241014,121200,309526108,570,570,570,570,4516
|
|
20241014,121100,306951988,570,570,570,570,0
|
|
20241014,121000,306951988,570,570,570,570,0
|
|
20241014,120900,306951988,570,570,570,570,0
|
|
20241014,120800,306951988,570,570,570,570,84
|
|
20241014,120700,306904108,570,569,570,569,500
|
|
20241014,120600,306619448,569,569,569,569,470
|
|
20241014,120500,306352018,569,570,570,569,4191
|
|
20241014,120400,303963191,570,570,570,570,1
|
|
20241014,120300,303962621,569,569,569,569,0
|
|
20241014,120200,303962621,569,569,569,569,26
|
|
20241014,120100,303947827,569,569,569,569,1075
|
|
20241014,120000,303336152,569,570,570,569,77
|
|
20241014,115900,303292279,570,570,570,570,501
|
|
20241014,115800,303006709,567,567,567,567,0
|
|
20241014,115700,303006709,567,567,567,567,0
|
|
20241014,115600,303006709,567,567,567,567,0
|
|
20241014,115500,303006709,567,567,567,567,0
|
|
20241014,115400,303006709,567,567,567,567,0
|
|
20241014,115300,303006709,567,567,567,567,0
|
|
20241014,115200,303006709,567,567,567,567,10000
|
|
20241014,115100,297336709,570,566,570,566,1035
|
|
20241014,115000,296750759,570,570,570,570,2807
|
|
20241014,114900,295150769,570,569,570,569,8345
|
|
20241014,114800,290400739,569,569,569,569,1
|
|
20241014,114700,290400170,567,568,568,567,17366
|
|
20241014,114600,280546545,569,569,569,569,21
|
|
20241014,114500,280534596,569,569,569,569,20
|
|
20241014,114400,280523216,569,569,569,569,527
|
|
20241014,114300,280223353,568,568,568,568,0
|
|
20241014,114200,280223353,568,568,568,568,0
|
|
20241014,114100,280223353,568,568,568,568,0
|
|
20241014,114000,280223353,568,568,568,568,100
|
|
20241014,113900,280166553,568,569,569,568,347
|
|
20241014,113800,279969447,569,569,569,569,36
|
|
20241014,113700,279948963,568,568,568,568,0
|
|
20241014,113600,279948963,568,568,568,568,0
|
|
20241014,113500,279948963,568,569,569,568,70
|
|
20241014,113400,279909154,569,569,569,569,3350
|
|
20241014,113300,278003004,568,568,568,568,0
|
|
20241014,113200,278003004,568,568,568,568,0
|
|
20241014,113100,278003004,568,568,568,568,0
|
|
20241014,113000,278003004,568,569,569,568,389
|
|
20241014,112900,277782051,568,568,568,568,0
|
|
20241014,112800,277782051,568,568,568,568,422
|
|
20241014,112700,277542355,568,569,569,568,477
|
|
20241014,112600,277271205,569,569,569,569,0
|
|
20241014,112500,277271205,569,568,569,568,360
|
|
20241014,112400,277066715,568,568,568,568,20
|
|
20241014,112300,277055355,569,569,569,569,301
|
|
20241014,112200,276884086,569,569,569,569,0
|
|
20241014,112100,276884086,569,569,569,569,1
|
|
20241014,112000,276883517,568,568,568,568,1
|
|
20241014,111900,276882949,568,568,568,568,103
|
|
20241014,111800,276824445,569,569,569,569,471
|
|
20241014,111700,276556446,569,569,569,569,770
|
|
20241014,111600,276118316,569,569,569,569,3000
|
|
20241014,111500,274411316,568,568,568,568,2000
|
|
20241014,111400,273275316,568,568,568,568,5
|
|
20241014,111300,273272476,568,567,568,567,4608
|
|
20241014,111200,270657193,566,566,566,566,393
|
|
20241014,111100,270434755,563,565,565,563,2600
|
|
20241014,111000,268969189,565,565,565,565,138
|
|
20241014,110900,268891219,565,565,565,565,0
|
|
20241014,110800,268891219,565,565,565,565,1
|
|
20241014,110700,268890654,565,565,565,565,1
|
|
20241014,110600,268890089,562,562,562,562,5068
|
|
20241014,110500,266041873,562,562,562,562,1000
|
|
20241014,110400,265479873,561,562,562,561,2673
|
|
20241014,110300,263980120,561,562,562,561,20458
|
|
20241014,110200,252495134,561,564,564,560,31001
|
|
20241014,110100,235091133,563,566,570,563,30002
|
|
20241014,110000,218151137,566,566,566,566,80
|
|
20241014,105900,218105857,565,566,566,565,3730
|
|
20241014,105800,215996934,564,573,573,564,10001
|
|
20241014,105700,210350052,566,566,566,566,0
|
|
20241014,105600,210350052,566,575,575,566,10001
|
|
20241014,105500,204678637,567,578,580,567,28465
|
|
20241014,105400,188449274,573,576,576,573,5000
|
|
20241014,105300,185577603,576,576,576,576,300
|
|
20241014,105200,185404803,580,580,580,580,0
|
|
20241014,105100,185404803,580,580,580,580,0
|
|
20241014,105000,185404803,580,580,580,580,1
|
|
20241014,104900,185404223,580,580,580,580,0
|
|
20241014,104800,185404223,580,576,580,576,1501
|
|
20241014,104700,184539643,580,580,580,580,4540
|
|
20241014,104600,181906443,580,580,580,580,1
|
|
20241014,104500,181905863,580,580,580,580,3
|
|
20241014,104400,181904123,580,580,580,580,0
|
|
20241014,104300,181904123,580,580,580,580,2050
|
|
20241014,104200,180715123,579,579,579,579,0
|
|
20241014,104100,180715123,579,579,579,579,0
|
|
20241014,104000,180715123,579,579,579,579,2000
|
|
20241014,103900,179557123,581,580,581,580,500
|
|
20241014,103800,179266723,578,576,578,576,51
|
|
20241014,103700,179237343,578,578,578,578,0
|
|
20241014,103600,179237343,578,578,578,578,0
|
|
20241014,103500,179237343,578,578,578,578,0
|
|
20241014,103400,179237343,578,578,578,578,36
|
|
20241014,103300,179216535,582,582,582,578,20361
|
|
20241014,103200,167422467,582,582,582,582,0
|
|
20241014,103100,167422467,582,582,582,582,0
|
|
20241014,103000,167422467,582,582,582,582,1522
|
|
20241014,102900,166536663,582,582,582,582,1000
|
|
20241014,102800,165954663,582,581,582,581,1100
|
|
20241014,102700,165314838,582,580,582,580,2
|
|
20241014,102600,165313676,580,579,580,579,3493
|
|
20241014,102500,163288080,578,578,579,578,3688
|
|
20241014,102400,161154666,578,577,578,577,2000
|
|
20241014,102300,159998700,576,575,576,575,444
|
|
20241014,102200,159743250,575,574,575,574,3031
|
|
20241014,102100,158000456,574,574,574,574,10
|
|
20241014,102000,157994716,574,574,574,574,9
|
|
20241014,101900,157989550,574,574,574,574,0
|
|
20241014,101800,157989550,574,574,574,574,1855
|
|
20241014,101700,156924780,575,575,575,575,150
|
|
20241014,101600,156838530,575,575,575,575,300
|
|
20241014,101500,156666030,575,575,575,575,1
|
|
20241014,101400,156665455,575,575,575,575,384
|
|
20241014,101300,156444655,574,573,574,573,1295
|
|
20241014,101200,155701470,573,573,573,573,0
|
|
20241014,101100,155701470,573,573,573,573,20
|
|
20241014,101000,155690010,573,573,573,572,251
|
|
20241014,100900,155546190,573,574,574,573,538
|
|
20241014,100800,155237865,574,574,574,574,5
|
|
20241014,100700,155234995,573,573,573,573,533
|
|
20241014,100600,154929586,573,573,573,573,0
|
|
20241014,100500,154929586,573,573,573,573,2
|
|
20241014,100400,154928440,572,572,572,572,590
|
|
20241014,100300,154590960,573,573,573,573,0
|
|
20241014,100200,154590960,573,573,573,573,0
|
|
20241014,100100,154590960,573,573,573,573,1
|
|
20241014,100000,154590387,573,573,573,573,1008
|
|
20241014,095900,154012803,572,572,572,572,992
|
|
20241014,095800,153445379,572,571,572,571,2903
|
|
20241014,095700,151787763,571,571,571,571,285
|
|
20241014,095600,151625028,567,567,567,567,285
|
|
20241014,095500,151463433,566,572,572,566,8630
|
|
20241014,095400,146567051,572,572,572,572,100
|
|
20241014,095300,146509851,572,572,572,572,0
|
|
20241014,095200,146509851,572,572,572,572,1004
|
|
20241014,095100,145935563,572,572,572,572,1
|
|
20241014,095000,145934991,567,567,567,567,1
|
|
20241014,094900,145934424,572,572,572,567,10249
|
|
20241014,094800,140121996,572,572,572,572,1771
|
|
20241014,094700,139108984,572,572,572,572,801
|
|
20241014,094600,138650812,572,572,572,571,3270
|
|
20241014,094500,136783605,572,572,572,572,106
|
|
20241014,094400,136722973,573,573,573,573,7
|
|
20241014,094300,136718962,564,574,574,564,16644
|
|
20241014,094200,127286910,571,571,571,571,10
|
|
20241014,094100,127281200,570,570,570,570,0
|
|
20241014,094000,127281200,570,570,570,570,600
|
|
20241014,093900,126939200,570,568,570,565,20764
|
|
20241014,093800,115177557,574,574,575,574,35
|
|
20241014,093700,115157458,576,569,576,567,10216
|
|
20241014,093600,109354718,568,573,573,568,20000
|
|
20241014,093500,97953273,577,577,577,572,1016
|
|
20241014,093400,97367371,572,572,572,572,70
|
|
20241014,093300,97327331,572,575,575,572,417
|
|
20241014,093200,97088161,577,577,577,577,0
|
|
20241014,093100,97088161,577,577,577,577,11
|
|
20241014,093000,97081814,577,577,577,577,1167
|
|
20241014,092900,96408455,575,573,575,573,6886
|
|
20241014,092800,92453997,571,571,571,571,255
|
|
20241014,092700,92308392,570,571,571,570,684
|
|
20241014,092600,91918511,569,570,570,569,398
|
|
20241014,092500,91692048,569,572,572,569,6785
|
|
20241014,092400,87826923,574,574,574,574,1000
|
|
20241014,092300,87252923,572,573,573,572,301
|
|
20241014,092200,87080742,574,573,574,573,461
|
|
20241014,092100,86816158,573,573,573,573,1991
|
|
20241014,092000,85675315,573,573,573,573,225
|
|
20241014,091900,85546390,573,574,574,573,1503
|
|
20241014,091800,84685168,574,574,574,573,4062
|
|
20241014,091700,82355362,572,573,573,572,1272
|
|
20241014,091600,81627740,573,574,575,573,2506
|
|
20241014,091500,80187167,575,577,577,575,4155
|
|
20241014,091400,77795733,577,577,577,577,461
|
|
20241014,091300,77529736,577,571,577,571,12500
|
|
20241014,091200,70377736,570,568,570,567,4305
|
|
20241014,091100,67935023,567,566,567,566,16128
|
|
20241014,091000,58806129,566,572,572,566,26198
|
|
20241014,090900,43875044,571,573,573,571,12654
|
|
20241014,090800,36634078,572,577,577,571,23099
|
|
20241014,090700,23416476,577,576,577,576,212
|
|
20241014,090600,23294199,576,577,577,571,12954
|
|
20241014,090500,15848923,577,585,585,575,17221
|
|
20241014,090400,5829820,586,588,588,586,1227
|
|
20241014,090300,5109706,588,587,588,587,92
|
|
20241014,090200,5055613,588,588,588,588,26
|
|
20241014,090100,5040325,588,588,588,587,1191
|
|
20241014,090000,4340028,588,588,588,588,7381
|