651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,194800,268043087,576,576,576,576,1082
|
|
20241015,194700,268043087,576,576,576,576,0
|
|
20241015,194600,268043087,576,576,576,576,0
|
|
20241015,194500,268043087,576,576,576,576,0
|
|
20241015,194400,268043087,576,576,576,576,0
|
|
20241015,194300,268043087,576,576,576,576,0
|
|
20241015,194200,268043087,576,576,576,576,0
|
|
20241015,194100,268043087,576,576,576,576,0
|
|
20241015,194000,268043087,576,576,576,576,0
|
|
20241015,193900,268043087,576,576,576,576,0
|
|
20241015,193800,268043087,576,576,576,576,0
|
|
20241015,193700,268043087,576,576,576,576,0
|
|
20241015,193600,268043087,576,576,576,576,0
|
|
20241015,193500,268043087,576,576,576,576,0
|
|
20241015,193400,268043087,576,576,576,576,0
|
|
20241015,193300,268043087,576,576,576,576,0
|
|
20241015,193200,268043087,576,576,576,576,0
|
|
20241015,193100,268043087,576,576,576,576,0
|
|
20241015,193000,268043087,576,576,576,576,0
|
|
20241015,192900,268043087,576,576,576,576,0
|
|
20241015,192800,268043087,576,576,576,576,0
|
|
20241015,192700,268043087,576,576,576,576,0
|
|
20241015,192600,268043087,576,576,576,576,0
|
|
20241015,192500,268043087,576,576,576,576,0
|
|
20241015,192400,268043087,576,576,576,576,0
|
|
20241015,192300,268043087,576,576,576,576,0
|
|
20241015,192200,268043087,576,576,576,576,0
|
|
20241015,192100,268043087,576,576,576,576,0
|
|
20241015,192000,268043087,576,576,576,576,0
|
|
20241015,191900,268043087,576,576,576,576,0
|
|
20241015,191800,268043087,576,576,576,576,1082
|
|
20241015,191700,268043087,576,576,576,576,0
|
|
20241015,191600,268043087,576,576,576,576,0
|
|
20241015,191500,268043087,576,576,576,576,0
|
|
20241015,191400,268043087,576,576,576,576,0
|
|
20241015,191300,268043087,576,576,576,576,0
|
|
20241015,191200,268043087,576,576,576,576,0
|
|
20241015,191100,268043087,576,576,576,576,0
|
|
20241015,191000,268043087,576,576,576,576,0
|
|
20241015,190900,268043087,576,576,576,576,0
|
|
20241015,190800,268043087,576,576,576,576,0
|
|
20241015,190700,268043087,576,576,576,576,0
|
|
20241015,190600,268043087,576,576,576,576,0
|
|
20241015,190500,268043087,576,576,576,576,0
|
|
20241015,190400,268043087,576,576,576,576,0
|
|
20241015,190300,268043087,576,576,576,576,0
|
|
20241015,190200,268043087,576,576,576,576,0
|
|
20241015,190100,268043087,576,576,576,576,0
|
|
20241015,190000,268043087,576,576,576,576,0
|
|
20241015,185900,268043087,576,576,576,576,0
|
|
20241015,185800,268043087,576,576,576,576,0
|
|
20241015,185700,268043087,576,576,576,576,0
|
|
20241015,185600,268043087,576,576,576,576,0
|
|
20241015,185500,268043087,576,576,576,576,0
|
|
20241015,185400,268043087,576,576,576,576,0
|
|
20241015,185300,268043087,576,576,576,576,0
|
|
20241015,185200,268043087,576,576,576,576,0
|
|
20241015,185100,268043087,576,576,576,576,0
|
|
20241015,185000,268043087,576,576,576,576,0
|
|
20241015,184900,268043087,576,576,576,576,0
|
|
20241015,184800,268043087,576,576,576,576,1082
|
|
20241015,184700,268043087,576,576,576,576,0
|
|
20241015,184600,268043087,576,576,576,576,0
|
|
20241015,184500,268043087,576,576,576,576,0
|
|
20241015,184400,268043087,576,576,576,576,0
|
|
20241015,184300,268043087,576,576,576,576,0
|
|
20241015,184200,268043087,576,576,576,576,0
|
|
20241015,184100,268043087,576,576,576,576,0
|
|
20241015,184000,268043087,576,576,576,576,0
|
|
20241015,183900,268043087,576,576,576,576,0
|
|
20241015,183800,268043087,576,576,576,576,0
|
|
20241015,183700,268043087,576,576,576,576,0
|
|
20241015,183600,268043087,576,576,576,576,0
|
|
20241015,183500,268043087,576,576,576,576,0
|
|
20241015,183400,268043087,576,576,576,576,0
|
|
20241015,183300,268043087,576,576,576,576,0
|
|
20241015,183200,268043087,576,576,576,576,0
|
|
20241015,183100,268043087,576,576,576,576,0
|
|
20241015,183000,268043087,576,576,576,576,0
|
|
20241015,182900,268043087,576,576,576,576,0
|
|
20241015,182800,268043087,576,576,576,576,0
|
|
20241015,182700,268043087,576,576,576,576,0
|
|
20241015,182600,268043087,576,576,576,576,0
|
|
20241015,182500,268043087,576,576,576,576,0
|
|
20241015,182400,268043087,576,576,576,576,0
|
|
20241015,182300,268043087,576,576,576,576,0
|
|
20241015,182200,268043087,576,576,576,576,0
|
|
20241015,182100,268043087,576,576,576,576,0
|
|
20241015,182000,268043087,576,576,576,576,0
|
|
20241015,181900,268043087,576,576,576,576,0
|
|
20241015,181800,268043087,576,576,576,576,1082
|
|
20241015,181700,268043087,576,576,576,576,0
|
|
20241015,181600,268043087,576,576,576,576,0
|
|
20241015,181500,268043087,576,576,576,576,0
|
|
20241015,181400,268043087,576,576,576,576,0
|
|
20241015,181300,268043087,576,576,576,576,0
|
|
20241015,181200,268043087,576,576,576,576,0
|
|
20241015,181100,268043087,576,576,576,576,0
|
|
20241015,181000,268043087,576,576,576,576,0
|
|
20241015,180900,268043087,576,576,576,576,0
|
|
20241015,180800,268043087,576,576,576,576,0
|
|
20241015,180700,268043087,576,576,576,576,0
|
|
20241015,180600,268043087,576,576,576,576,0
|
|
20241015,180500,268043087,576,576,576,576,0
|
|
20241015,180400,268043087,576,576,576,576,0
|
|
20241015,180300,268043087,576,576,576,576,0
|
|
20241015,180200,268043087,576,576,576,576,0
|
|
20241015,180100,268043087,576,576,576,576,0
|
|
20241015,180000,268043087,576,576,576,576,0
|
|
20241015,175900,268043087,576,576,576,576,0
|
|
20241015,175800,268043087,576,576,576,576,0
|
|
20241015,175700,268043087,576,576,576,576,0
|
|
20241015,175600,268043087,576,576,576,576,0
|
|
20241015,175500,268043087,576,576,576,576,0
|
|
20241015,175400,268043087,576,576,576,576,0
|
|
20241015,175300,268043087,576,576,576,576,0
|
|
20241015,175200,268043087,576,576,576,576,0
|
|
20241015,175100,268043087,576,576,576,576,0
|
|
20241015,175000,268043087,576,576,576,576,0
|
|
20241015,174900,268043087,576,576,576,576,0
|
|
20241015,174800,268043087,576,576,576,576,1082
|
|
20241015,174700,268043087,576,576,576,576,0
|
|
20241015,174600,268043087,576,576,576,576,0
|
|
20241015,174500,268043087,576,576,576,576,0
|
|
20241015,174400,268043087,576,576,576,576,0
|
|
20241015,174300,268043087,576,576,576,576,0
|
|
20241015,174200,268043087,576,576,576,576,0
|
|
20241015,174100,268043087,576,576,576,576,0
|
|
20241015,174000,268043087,576,576,576,576,0
|
|
20241015,173900,268043087,576,576,576,576,0
|
|
20241015,173800,268043087,576,576,576,576,0
|
|
20241015,173700,268043087,576,576,576,576,0
|
|
20241015,173600,268043087,576,576,576,576,0
|
|
20241015,173500,268043087,576,576,576,576,0
|
|
20241015,173400,268043087,576,576,576,576,0
|
|
20241015,173300,268043087,576,576,576,576,0
|
|
20241015,173200,268043087,576,576,576,576,0
|
|
20241015,173100,268043087,576,576,576,576,0
|
|
20241015,173000,268043087,576,576,576,576,0
|
|
20241015,172900,268043087,576,576,576,576,0
|
|
20241015,172800,268043087,576,576,576,576,0
|
|
20241015,172700,268043087,576,576,576,576,0
|
|
20241015,172600,268043087,576,576,576,576,0
|
|
20241015,172500,268043087,576,576,576,576,0
|
|
20241015,172400,268043087,576,576,576,576,0
|
|
20241015,172300,268043087,576,576,576,576,0
|
|
20241015,172200,268043087,576,576,576,576,0
|
|
20241015,172100,268043087,576,576,576,576,0
|
|
20241015,172000,268043087,576,576,576,576,0
|
|
20241015,171900,268043087,576,576,576,576,0
|
|
20241015,171800,268043087,576,576,576,576,1082
|
|
20241015,171700,268043087,576,576,576,576,0
|
|
20241015,171600,268043087,576,576,576,576,0
|
|
20241015,171500,268043087,576,576,576,576,0
|
|
20241015,171400,268043087,576,576,576,576,0
|
|
20241015,171300,268043087,576,576,576,576,0
|
|
20241015,171200,268043087,576,576,576,576,0
|
|
20241015,171100,268043087,576,576,576,576,0
|
|
20241015,171000,268043087,576,576,576,576,0
|
|
20241015,170900,268043087,576,576,576,576,0
|
|
20241015,170800,268043087,576,576,576,576,0
|
|
20241015,170700,268043087,576,576,576,576,0
|
|
20241015,170600,268043087,576,576,576,576,0
|
|
20241015,170500,268043087,576,576,576,576,0
|
|
20241015,170400,268043087,576,576,576,576,0
|
|
20241015,170300,268043087,576,576,576,576,0
|
|
20241015,170200,268043087,576,576,576,576,0
|
|
20241015,170100,268043087,576,576,576,576,0
|
|
20241015,170000,268043087,576,576,576,576,0
|
|
20241015,165900,268043087,576,576,576,576,0
|
|
20241015,165800,268043087,576,576,576,576,0
|
|
20241015,165700,268043087,576,576,576,576,0
|
|
20241015,165600,268043087,576,576,576,576,0
|
|
20241015,165500,268043087,576,576,576,576,0
|
|
20241015,165400,268043087,576,576,576,576,0
|
|
20241015,165300,268043087,576,576,576,576,0
|
|
20241015,165200,268043087,576,576,576,576,0
|
|
20241015,165100,268043087,576,576,576,576,0
|
|
20241015,165000,268043087,576,576,576,576,0
|
|
20241015,164900,268043087,576,576,576,576,0
|
|
20241015,164800,268043087,576,576,576,576,1082
|
|
20241015,164700,268043087,576,576,576,576,0
|
|
20241015,164600,268043087,576,576,576,576,0
|
|
20241015,164500,268043087,576,576,576,576,0
|
|
20241015,164400,268043087,576,576,576,576,0
|
|
20241015,164300,268043087,576,576,576,576,0
|
|
20241015,164200,268043087,576,576,576,576,0
|
|
20241015,164100,268043087,576,576,576,576,0
|
|
20241015,164000,268043087,576,576,576,576,0
|
|
20241015,163900,268043087,576,576,576,576,0
|
|
20241015,163800,268043087,576,576,576,576,0
|
|
20241015,163700,268043087,576,576,576,576,0
|
|
20241015,163600,268043087,576,576,576,576,0
|
|
20241015,163500,268043087,576,576,576,576,0
|
|
20241015,163400,268043087,576,576,576,576,0
|
|
20241015,163300,268043087,576,576,576,576,0
|
|
20241015,163200,268043087,576,576,576,576,0
|
|
20241015,163100,268043087,576,576,576,576,0
|
|
20241015,163000,268043087,576,576,576,576,0
|
|
20241015,162900,268043087,576,576,576,576,0
|
|
20241015,162800,268043087,576,576,576,576,0
|
|
20241015,162700,268043087,576,576,576,576,0
|
|
20241015,162600,268043087,576,576,576,576,0
|
|
20241015,162500,268043087,576,576,576,576,0
|
|
20241015,162400,268043087,576,576,576,576,0
|
|
20241015,162300,268043087,576,576,576,576,0
|
|
20241015,162200,268043087,576,576,576,576,0
|
|
20241015,162100,268043087,576,576,576,576,0
|
|
20241015,162000,268043087,576,576,576,576,0
|
|
20241015,161900,268043087,576,576,576,576,0
|
|
20241015,161800,268043087,576,576,576,576,1082
|
|
20241015,161700,268043087,576,576,576,576,0
|
|
20241015,161600,268043087,576,576,576,576,0
|
|
20241015,161500,268043087,576,576,576,576,0
|
|
20241015,161400,268043087,576,576,576,576,0
|
|
20241015,161300,268043087,576,576,576,576,0
|
|
20241015,161200,268043087,576,576,576,576,0
|
|
20241015,161100,268043087,576,576,576,576,0
|
|
20241015,161000,268043087,576,576,576,576,0
|
|
20241015,160900,268043087,576,576,576,576,0
|
|
20241015,160800,268043087,576,576,576,576,0
|
|
20241015,160700,268043087,576,576,576,576,0
|
|
20241015,160600,268043087,576,576,576,576,0
|
|
20241015,160500,268043087,576,576,576,576,0
|
|
20241015,160400,268043087,576,576,576,576,0
|
|
20241015,160300,268043087,576,576,576,576,0
|
|
20241015,160200,268043087,576,576,576,576,0
|
|
20241015,160100,268043087,576,576,576,576,0
|
|
20241015,160000,268043087,576,576,576,576,0
|
|
20241015,155900,268043087,576,576,576,576,0
|
|
20241015,155800,268043087,576,576,576,576,0
|
|
20241015,155700,268043087,576,576,576,576,0
|
|
20241015,155600,268043087,576,576,576,576,0
|
|
20241015,155500,268043087,576,576,576,576,0
|
|
20241015,155400,268043087,576,576,576,576,0
|
|
20241015,155300,268043087,576,576,576,576,0
|
|
20241015,155200,268043087,576,576,576,576,0
|
|
20241015,155100,268043087,576,576,576,576,0
|
|
20241015,155000,268043087,576,576,576,576,0
|
|
20241015,154900,268043087,576,576,576,576,0
|
|
20241015,154800,268043087,576,576,576,576,1082
|
|
20241015,154700,268043087,576,576,576,576,0
|
|
20241015,154600,268043087,576,576,576,576,0
|
|
20241015,154500,268043087,576,576,576,576,0
|
|
20241015,154400,268043087,576,576,576,576,0
|
|
20241015,154300,268043087,576,576,576,576,0
|
|
20241015,154200,268043087,576,576,576,576,0
|
|
20241015,154100,268043087,576,576,576,576,0
|
|
20241015,154000,268043087,576,576,576,576,0
|
|
20241015,153900,268043087,576,576,576,576,0
|
|
20241015,153800,268043087,576,576,576,576,0
|
|
20241015,153700,268043087,576,576,576,576,0
|
|
20241015,153600,268043087,576,576,576,576,0
|
|
20241015,153500,268043087,576,576,576,576,0
|
|
20241015,153400,268043087,576,576,576,576,0
|
|
20241015,153300,268043087,576,576,576,576,0
|
|
20241015,153200,268043087,576,576,576,576,0
|
|
20241015,153100,268043087,576,576,576,576,0
|
|
20241015,153000,268043087,576,576,576,576,1082
|
|
20241015,152900,267419855,577,577,577,577,0
|
|
20241015,152800,267419855,577,577,577,577,0
|
|
20241015,152700,267419855,577,577,577,577,0
|
|
20241015,152600,267419855,577,577,577,577,0
|
|
20241015,152500,267419855,577,577,577,577,0
|
|
20241015,152400,267419855,577,577,577,577,0
|
|
20241015,152300,267419855,577,577,577,577,0
|
|
20241015,152200,267419855,577,577,577,577,0
|
|
20241015,152100,267419855,577,577,577,577,0
|
|
20241015,152000,267419855,577,577,577,577,0
|
|
20241015,151900,267419855,577,577,577,577,0
|
|
20241015,151800,267419855,577,577,577,577,2
|
|
20241015,151700,267418701,577,577,577,577,54
|
|
20241015,151600,267387543,577,577,577,577,18
|
|
20241015,151500,267377157,577,577,577,577,0
|
|
20241015,151400,267377157,577,577,577,577,0
|
|
20241015,151300,267377157,577,577,577,577,59
|
|
20241015,151200,267343114,577,577,577,577,50
|
|
20241015,151100,267314264,572,577,577,572,2050
|
|
20241015,151000,266140885,577,577,577,577,50
|
|
20241015,150900,266112035,577,577,577,577,0
|
|
20241015,150800,266112035,577,577,577,577,0
|
|
20241015,150700,266112035,577,577,577,577,0
|
|
20241015,150600,266112035,577,577,577,577,23
|
|
20241015,150500,266098764,577,577,577,577,0
|
|
20241015,150400,266098764,577,577,577,577,0
|
|
20241015,150300,266098764,577,577,577,577,1052
|
|
20241015,150200,265491760,577,577,577,577,1
|
|
20241015,150100,265491183,573,573,573,573,700
|
|
20241015,150000,265090083,577,577,577,577,1
|
|
20241015,145900,265089506,573,575,575,573,3500
|
|
20241015,145800,263083962,575,575,575,575,0
|
|
20241015,145700,263083962,575,575,575,575,0
|
|
20241015,145600,263083962,575,575,575,575,0
|
|
20241015,145500,263083962,575,575,575,575,1978
|
|
20241015,145400,261946612,575,575,575,575,511
|
|
20241015,145300,261652787,575,575,575,575,0
|
|
20241015,145200,261652787,575,575,575,575,14020
|
|
20241015,145100,253591287,575,571,575,571,9
|
|
20241015,145000,253586144,575,575,575,575,0
|
|
20241015,144900,253586144,575,571,575,571,883
|
|
20241015,144800,253081947,575,572,575,571,4437
|
|
20241015,144700,250547412,575,573,575,572,3329
|
|
20241015,144600,248642155,573,573,573,573,0
|
|
20241015,144500,248642155,573,573,573,573,1500
|
|
20241015,144400,247782655,573,573,573,573,0
|
|
20241015,144300,247782655,573,575,575,573,417
|
|
20241015,144200,247543308,575,575,575,575,9
|
|
20241015,144100,247538133,575,575,575,575,110
|
|
20241015,144000,247474883,575,575,575,575,0
|
|
20241015,143900,247474883,575,575,575,575,0
|
|
20241015,143800,247474883,575,575,575,575,204
|
|
20241015,143700,247357583,575,575,575,575,0
|
|
20241015,143600,247357583,575,575,575,575,0
|
|
20241015,143500,247357583,575,574,575,574,404
|
|
20241015,143400,247125607,574,574,574,574,18
|
|
20241015,143300,247115275,573,574,574,573,758
|
|
20241015,143200,246680283,578,578,578,578,882
|
|
20241015,143100,246170487,579,579,579,579,0
|
|
20241015,143000,246170487,579,579,579,579,0
|
|
20241015,142900,246170487,579,579,579,579,0
|
|
20241015,142800,246170487,579,579,579,579,1
|
|
20241015,142700,246169908,574,574,574,574,0
|
|
20241015,142600,246169908,574,574,574,574,0
|
|
20241015,142500,246169908,574,574,574,574,0
|
|
20241015,142400,246169908,574,574,574,574,0
|
|
20241015,142300,246169908,574,579,579,574,5001
|
|
20241015,142200,243299329,578,578,578,578,0
|
|
20241015,142100,243299329,578,574,578,574,19453
|
|
20241015,142000,232093307,574,574,574,574,0
|
|
20241015,141900,232093307,574,574,574,574,0
|
|
20241015,141800,232093307,574,574,574,574,0
|
|
20241015,141700,232093307,574,574,574,574,0
|
|
20241015,141600,232093307,574,574,574,574,501
|
|
20241015,141500,231805733,574,574,574,574,2396
|
|
20241015,141400,230430429,574,574,574,574,8650
|
|
20241015,141300,225465329,574,574,574,574,1231
|
|
20241015,141200,224758735,574,574,574,574,4
|
|
20241015,141100,224756439,574,574,574,574,100
|
|
20241015,141000,224699039,575,575,575,575,121
|
|
20241015,140900,224629464,576,576,576,576,0
|
|
20241015,140800,224629464,576,573,576,572,18019
|
|
20241015,140700,214319224,577,577,577,577,0
|
|
20241015,140600,214319224,577,577,577,577,0
|
|
20241015,140500,214319224,577,577,577,577,170
|
|
20241015,140400,214221134,577,577,577,577,0
|
|
20241015,140300,214221134,577,577,577,577,100
|
|
20241015,140200,214163434,577,577,577,577,1
|
|
20241015,140100,214162857,573,573,573,573,0
|
|
20241015,140000,214162857,573,573,573,573,428
|
|
20241015,135900,213917613,575,575,575,575,4602
|
|
20241015,135800,211271463,577,577,577,577,0
|
|
20241015,135700,211271463,577,577,577,577,100
|
|
20241015,135600,211213763,577,577,577,577,107
|
|
20241015,135500,211152024,577,574,577,572,695
|
|
20241015,135400,210752440,572,572,572,572,16
|
|
20241015,135300,210743288,570,570,570,570,0
|
|
20241015,135200,210743288,570,571,571,570,2000
|
|
20241015,135100,209603278,571,571,571,571,0
|
|
20241015,135000,209603278,571,577,577,571,2062
|
|
20241015,134900,208425504,577,577,577,577,1
|
|
20241015,134800,208424927,569,576,576,569,8000
|
|
20241015,134700,203859320,581,581,581,581,0
|
|
20241015,134600,203859320,581,577,581,575,4375
|
|
20241015,134500,201338141,577,578,578,577,1959
|
|
20241015,134400,200205905,580,580,580,580,1
|
|
20241015,134300,200205325,581,581,581,581,0
|
|
20241015,134200,200205325,581,581,581,581,0
|
|
20241015,134100,200205325,581,581,581,581,10
|
|
20241015,134000,200199515,580,580,580,580,2
|
|
20241015,133900,200198355,580,580,580,580,10
|
|
20241015,133800,200192555,581,580,581,580,10065
|
|
20241015,133700,194345055,580,580,580,580,0
|
|
20241015,133600,194345055,580,580,580,580,0
|
|
20241015,133500,194345055,580,580,580,580,0
|
|
20241015,133400,194345055,580,580,580,580,0
|
|
20241015,133300,194345055,580,580,580,580,0
|
|
20241015,133200,194345055,580,580,580,580,0
|
|
20241015,133100,194345055,580,580,580,580,2000
|
|
20241015,133000,193185055,580,580,580,580,0
|
|
20241015,132900,193185055,580,580,580,580,0
|
|
20241015,132800,193185055,580,580,580,580,0
|
|
20241015,132700,193185055,580,580,580,580,0
|
|
20241015,132600,193185055,580,580,580,580,0
|
|
20241015,132500,193185055,580,580,580,580,0
|
|
20241015,132400,193185055,580,580,580,580,0
|
|
20241015,132300,193185055,580,580,580,580,0
|
|
20241015,132200,193185055,580,580,580,580,491
|
|
20241015,132100,192900275,580,580,580,580,10
|
|
20241015,132000,192894475,580,581,581,580,1180
|
|
20241015,131900,192209601,581,581,581,581,0
|
|
20241015,131800,192209601,581,581,581,581,0
|
|
20241015,131700,192209601,581,581,581,581,49
|
|
20241015,131600,192181132,582,582,582,582,0
|
|
20241015,131500,192181132,582,582,582,582,0
|
|
20241015,131400,192181132,582,582,582,582,0
|
|
20241015,131300,192181132,582,582,582,582,0
|
|
20241015,131200,192181132,582,581,582,581,1714
|
|
20241015,131100,191183634,582,581,582,581,4223
|
|
20241015,131000,188725853,582,582,582,582,0
|
|
20241015,130900,188725853,582,582,582,582,0
|
|
20241015,130800,188725853,582,582,582,582,0
|
|
20241015,130700,188725853,582,582,582,582,0
|
|
20241015,130600,188725853,582,580,582,580,889
|
|
20241015,130500,188208513,582,582,582,582,0
|
|
20241015,130400,188208513,582,582,582,582,0
|
|
20241015,130300,188208513,582,582,582,582,0
|
|
20241015,130200,188208513,582,582,582,582,0
|
|
20241015,130100,188208513,582,582,582,582,0
|
|
20241015,130000,188208513,582,582,582,582,0
|
|
20241015,125900,188208513,582,582,582,582,1
|
|
20241015,125800,188207931,580,580,580,580,0
|
|
20241015,125700,188207931,580,580,580,580,369
|
|
20241015,125600,187993911,582,582,582,582,0
|
|
20241015,125500,187993911,582,582,582,582,0
|
|
20241015,125400,187993911,582,582,582,582,0
|
|
20241015,125300,187993911,582,582,582,582,0
|
|
20241015,125200,187993911,582,582,582,582,0
|
|
20241015,125100,187993911,582,582,582,582,1
|
|
20241015,125000,187993329,581,581,581,581,9362
|
|
20241015,124900,182554007,582,582,582,582,0
|
|
20241015,124800,182554007,582,582,582,582,1
|
|
20241015,124700,182553425,582,582,582,581,828
|
|
20241015,124600,182071973,582,581,582,581,219
|
|
20241015,124500,181944709,581,581,581,581,1
|
|
20241015,124400,181944128,580,580,580,580,0
|
|
20241015,124300,181944128,580,580,580,580,0
|
|
20241015,124200,181944128,580,580,580,580,41
|
|
20241015,124100,181920348,581,581,581,581,5
|
|
20241015,124000,181917443,582,582,582,582,0
|
|
20241015,123900,181917443,582,582,582,582,0
|
|
20241015,123800,181917443,582,582,582,582,0
|
|
20241015,123700,181917443,582,582,582,582,0
|
|
20241015,123600,181917443,582,582,582,580,3396
|
|
20241015,123500,179943755,582,582,582,582,0
|
|
20241015,123400,179943755,582,581,582,580,627
|
|
20241015,123300,179580092,582,582,582,582,0
|
|
20241015,123200,179580092,582,582,582,582,1
|
|
20241015,123100,179579510,582,582,582,582,0
|
|
20241015,123000,179579510,582,582,582,582,1279
|
|
20241015,122900,178835132,582,581,582,581,230
|
|
20241015,122800,178701501,582,582,582,582,461
|
|
20241015,122700,178433199,582,582,582,582,468
|
|
20241015,122600,178160823,582,582,582,582,10
|
|
20241015,122500,178155003,582,582,582,582,0
|
|
20241015,122400,178155003,582,582,582,582,2
|
|
20241015,122300,178153839,583,583,583,583,0
|
|
20241015,122200,178153839,583,583,583,583,259
|
|
20241015,122100,178002842,583,583,583,583,1
|
|
20241015,122000,178002259,580,580,580,580,77
|
|
20241015,121900,177957599,580,580,580,580,200
|
|
20241015,121800,177841599,584,584,584,584,1
|
|
20241015,121700,177841015,580,580,580,580,0
|
|
20241015,121600,177841015,580,580,580,580,55
|
|
20241015,121500,177809115,584,584,584,584,0
|
|
20241015,121400,177809115,584,584,584,584,0
|
|
20241015,121300,177809115,584,584,584,584,1
|
|
20241015,121200,177808531,580,584,586,580,2652
|
|
20241015,121100,176259702,584,584,584,584,0
|
|
20241015,121000,176259702,584,584,584,584,3
|
|
20241015,120900,176257950,584,584,584,584,7
|
|
20241015,120800,176253862,584,584,584,584,0
|
|
20241015,120700,176253862,584,584,584,584,0
|
|
20241015,120600,176253862,584,584,584,584,0
|
|
20241015,120500,176253862,584,584,584,584,0
|
|
20241015,120400,176253862,584,583,584,583,7051
|
|
20241015,120300,172143128,583,583,583,583,50
|
|
20241015,120200,172113978,584,584,584,584,0
|
|
20241015,120100,172113978,584,584,584,584,5
|
|
20241015,120000,172111058,584,584,584,584,0
|
|
20241015,115900,172111058,584,580,584,580,4145
|
|
20241015,115800,169706954,580,580,584,580,1041
|
|
20241015,115700,169103146,583,583,583,583,100
|
|
20241015,115600,169044846,583,583,583,583,0
|
|
20241015,115500,169044846,583,583,583,583,0
|
|
20241015,115400,169044846,583,584,584,583,2
|
|
20241015,115300,169043679,584,584,584,584,0
|
|
20241015,115200,169043679,584,584,584,584,0
|
|
20241015,115100,169043679,584,584,584,584,5
|
|
20241015,115000,169040759,580,583,586,580,1663
|
|
20241015,114900,168067176,583,583,583,583,1
|
|
20241015,114800,168066593,579,584,584,579,2
|
|
20241015,114700,168065430,579,584,586,579,22274
|
|
20241015,114600,155034117,585,585,585,585,0
|
|
20241015,114500,155034117,585,585,585,585,0
|
|
20241015,114400,155034117,585,585,585,585,0
|
|
20241015,114300,155034117,585,585,585,585,0
|
|
20241015,114200,155034117,585,584,585,584,6569
|
|
20241015,114100,151196576,584,584,584,584,566
|
|
20241015,114000,150866032,584,581,584,581,5000
|
|
20241015,113900,147960681,581,580,581,580,3139
|
|
20241015,113800,146139922,580,580,580,579,1512
|
|
20241015,113700,145262973,581,581,581,581,0
|
|
20241015,113600,145262973,581,581,581,581,0
|
|
20241015,113500,145262973,581,581,581,581,0
|
|
20241015,113400,145262973,581,581,581,581,0
|
|
20241015,113300,145262973,581,581,581,580,1194
|
|
20241015,113200,144569904,584,583,584,583,400
|
|
20241015,113100,144336309,584,581,584,581,1757
|
|
20241015,113000,143315479,584,584,584,584,0
|
|
20241015,112900,143315479,584,584,584,584,0
|
|
20241015,112800,143315479,584,584,584,584,0
|
|
20241015,112700,143315479,584,583,584,583,441
|
|
20241015,112600,143058028,584,584,584,584,0
|
|
20241015,112500,143058028,584,583,584,583,1000
|
|
20241015,112400,142474368,584,584,584,584,0
|
|
20241015,112300,142474368,584,584,584,584,0
|
|
20241015,112200,142474368,584,584,584,584,2
|
|
20241015,112100,142473200,581,581,581,581,400
|
|
20241015,112000,142240800,584,584,584,584,11
|
|
20241015,111900,142234376,584,584,584,584,0
|
|
20241015,111800,142234376,584,584,584,584,0
|
|
20241015,111700,142234376,584,584,584,584,0
|
|
20241015,111600,142234376,584,584,584,584,1
|
|
20241015,111500,142233792,584,584,584,584,3500
|
|
20241015,111400,140189792,584,584,584,584,610
|
|
20241015,111300,139833552,585,585,585,585,0
|
|
20241015,111200,139833552,585,585,585,585,0
|
|
20241015,111100,139833552,585,582,585,582,1297
|
|
20241015,111000,139078695,585,585,585,585,1
|
|
20241015,110900,139078110,582,584,584,582,8656
|
|
20241015,110800,134026006,585,585,585,585,517
|
|
20241015,110700,133723561,584,584,584,584,83
|
|
20241015,110600,133675089,584,585,585,584,466
|
|
20241015,110500,133402495,584,584,584,584,2028
|
|
20241015,110400,132218143,584,584,584,584,567
|
|
20241015,110300,131887015,584,584,584,584,339
|
|
20241015,110200,131689039,583,583,583,583,1
|
|
20241015,110100,131688456,583,583,583,583,0
|
|
20241015,110000,131688456,583,583,583,583,279
|
|
20241015,105900,131525799,582,582,582,582,0
|
|
20241015,105800,131525799,582,582,582,582,115
|
|
20241015,105700,131458869,584,584,584,584,0
|
|
20241015,105600,131458869,584,584,584,584,2
|
|
20241015,105500,131457701,584,584,584,584,5
|
|
20241015,105400,131454781,582,582,582,582,0
|
|
20241015,105300,131454781,582,581,582,581,10897
|
|
20241015,105200,125112916,582,582,582,582,0
|
|
20241015,105100,125112916,582,582,582,582,0
|
|
20241015,105000,125112916,582,582,582,582,10
|
|
20241015,104900,125107096,582,582,582,582,0
|
|
20241015,104800,125107096,582,582,582,582,0
|
|
20241015,104700,125107096,582,582,582,582,0
|
|
20241015,104600,125107096,582,582,582,582,101
|
|
20241015,104500,125048314,582,582,582,582,39
|
|
20241015,104400,125025616,582,581,582,581,1598
|
|
20241015,104300,124096580,580,580,580,580,0
|
|
20241015,104200,124096580,580,581,582,580,9966
|
|
20241015,104100,118306305,581,581,581,581,0
|
|
20241015,104000,118306305,581,581,581,581,1
|
|
20241015,103900,118305724,581,581,581,581,0
|
|
20241015,103800,118305724,581,581,581,581,0
|
|
20241015,103700,118305724,581,581,581,581,0
|
|
20241015,103600,118305724,581,581,581,581,0
|
|
20241015,103500,118305724,581,581,581,581,3
|
|
20241015,103400,118303981,581,581,581,581,1
|
|
20241015,103300,118303400,581,581,581,581,1
|
|
20241015,103200,118302819,577,577,577,577,0
|
|
20241015,103100,118302819,577,577,577,577,0
|
|
20241015,103000,118302819,577,577,577,577,1361
|
|
20241015,102900,117517522,577,576,577,576,2
|
|
20241015,102800,117516369,577,577,577,577,40
|
|
20241015,102700,117493289,577,577,577,577,238
|
|
20241015,102600,117355963,577,577,577,577,0
|
|
20241015,102500,117355963,577,577,577,577,60
|
|
20241015,102400,117321343,579,579,579,579,8
|
|
20241015,102300,117316711,579,580,580,578,1063
|
|
20241015,102200,116701465,580,580,580,580,0
|
|
20241015,102100,116701465,580,580,580,580,0
|
|
20241015,102000,116701465,580,580,580,580,2032
|
|
20241015,101900,115522905,580,580,580,580,8
|
|
20241015,101800,115518265,579,579,579,579,1
|
|
20241015,101700,115517686,580,581,581,580,507
|
|
20241015,101600,115223623,581,581,582,581,594
|
|
20241015,101500,114878455,581,581,581,581,0
|
|
20241015,101400,114878455,581,581,581,581,21
|
|
20241015,101300,114866254,581,581,581,581,3
|
|
20241015,101200,114864511,581,581,581,580,202
|
|
20241015,101100,114747150,581,581,581,581,9
|
|
20241015,101000,114741921,581,580,581,580,955
|
|
20241015,100900,114188013,580,580,580,580,0
|
|
20241015,100800,114188013,580,580,580,580,20
|
|
20241015,100700,114176413,580,577,580,577,6082
|
|
20241015,100600,110655355,576,578,578,569,5046
|
|
20241015,100500,107762258,572,572,572,572,0
|
|
20241015,100400,107762258,572,574,578,572,10512
|
|
20241015,100300,101742566,574,575,575,574,3372
|
|
20241015,100200,99805788,575,575,575,575,2100
|
|
20241015,100100,98598288,575,575,575,575,0
|
|
20241015,100000,98598288,575,581,581,575,3337
|
|
20241015,095900,96672637,581,580,581,580,441
|
|
20241015,095800,96416680,580,580,580,580,27
|
|
20241015,095700,96401020,580,580,580,580,0
|
|
20241015,095600,96401020,580,580,580,580,1
|
|
20241015,095500,96400440,580,579,581,575,3285
|
|
20241015,095400,94504420,579,579,579,579,437
|
|
20241015,095300,94251397,581,581,581,581,5133
|
|
20241015,095200,91269124,582,582,582,582,50
|
|
20241015,095100,91240024,583,583,583,583,0
|
|
20241015,095000,91240024,583,583,583,583,300
|
|
20241015,094900,91065124,583,583,583,583,53
|
|
20241015,094800,91034225,583,583,583,583,11
|
|
20241015,094700,91027812,586,585,586,585,2031
|
|
20241015,094600,89837835,586,581,586,577,900
|
|
20241015,094500,89314057,581,584,586,581,3353
|
|
20241015,094400,87357959,587,587,587,587,10
|
|
20241015,094300,87352089,587,585,588,585,1118
|
|
20241015,094200,86697748,589,589,589,589,40
|
|
20241015,094100,86674188,589,589,589,586,4984
|
|
20241015,094000,83740745,589,589,589,589,165
|
|
20241015,093900,83643560,589,586,589,586,3288
|
|
20241015,093800,81716028,589,589,590,589,16516
|
|
20241015,093700,71973508,589,591,591,589,405
|
|
20241015,093600,71734558,593,588,593,588,4580
|
|
20241015,093500,69029668,588,581,588,581,2794
|
|
20241015,093400,67397226,581,580,582,580,11510
|
|
20241015,093300,60710167,580,570,580,570,47632
|
|
20241015,093200,33257210,571,571,571,571,2400
|
|
20241015,093100,31886810,571,570,571,570,600
|
|
20241015,093000,31544310,571,570,571,570,2050
|
|
20241015,092900,30375760,570,570,570,570,151
|
|
20241015,092800,30289690,568,568,568,568,0
|
|
20241015,092700,30289690,568,568,568,568,3152
|
|
20241015,092600,28499354,568,568,568,568,1450
|
|
20241015,092500,27675754,568,568,568,567,1045
|
|
20241015,092400,27082254,568,568,568,568,200
|
|
20241015,092300,26968654,567,568,568,567,52
|
|
20241015,092200,26939120,567,568,568,567,382
|
|
20241015,092100,26722417,568,567,568,567,1034
|
|
20241015,092000,26135108,568,566,568,566,1184
|
|
20241015,091900,25464596,566,568,568,566,20
|
|
20241015,091800,25453256,568,565,568,565,20
|
|
20241015,091700,25441950,568,568,568,568,2
|
|
20241015,091600,25440814,569,569,569,569,200
|
|
20241015,091500,25327014,569,568,569,563,4806
|
|
20241015,091400,22618215,568,568,569,568,2588
|
|
20241015,091300,21148228,568,567,568,567,3346
|
|
20241015,091200,19250902,567,567,567,567,1
|
|
20241015,091100,19250335,562,562,567,562,869
|
|
20241015,091000,18761952,567,565,567,561,2543
|
|
20241015,090900,17330605,568,568,568,568,7
|
|
20241015,090800,17326629,568,563,568,563,2756
|
|
20241015,090700,15768274,563,566,566,563,1955
|
|
20241015,090600,14664609,566,566,566,566,1
|
|
20241015,090500,14664043,566,564,566,564,5032
|
|
20241015,090400,11819661,566,566,566,564,1458
|
|
20241015,090300,10997325,560,568,568,560,14530
|
|
20241015,090200,2843684,566,568,568,566,1307
|
|
20241015,090100,2103920,568,568,568,568,1760
|
|
20241015,090000,1104240,568,564,568,564,1953
|