628 lines
28 KiB
CSV
628 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,192500,741053829,699,699,699,699,13609
|
|
20241008,192400,741053829,699,699,699,699,0
|
|
20241008,192300,741053829,699,699,699,699,0
|
|
20241008,192200,741053829,699,699,699,699,0
|
|
20241008,192100,741053829,699,699,699,699,0
|
|
20241008,192000,741053829,699,699,699,699,0
|
|
20241008,191900,741053829,699,699,699,699,0
|
|
20241008,191800,741053829,699,699,699,699,0
|
|
20241008,191700,741053829,699,699,699,699,0
|
|
20241008,191600,741053829,699,699,699,699,0
|
|
20241008,191500,741053829,699,699,699,699,0
|
|
20241008,191400,741053829,699,699,699,699,0
|
|
20241008,191300,741053829,699,699,699,699,0
|
|
20241008,191200,741053829,699,699,699,699,0
|
|
20241008,191100,741053829,699,699,699,699,0
|
|
20241008,191000,741053829,699,699,699,699,0
|
|
20241008,190900,741053829,699,699,699,699,0
|
|
20241008,190800,741053829,699,699,699,699,0
|
|
20241008,190700,741053829,699,699,699,699,0
|
|
20241008,190600,741053829,699,699,699,699,0
|
|
20241008,190500,741053829,699,699,699,699,0
|
|
20241008,190400,741053829,699,699,699,699,0
|
|
20241008,190300,741053829,699,699,699,699,0
|
|
20241008,190200,741053829,699,699,699,699,0
|
|
20241008,190100,741053829,699,699,699,699,0
|
|
20241008,190000,741053829,699,699,699,699,0
|
|
20241008,185900,741053829,699,699,699,699,0
|
|
20241008,185800,741053829,699,699,699,699,0
|
|
20241008,185700,741053829,699,699,699,699,0
|
|
20241008,185600,741053829,699,699,699,699,0
|
|
20241008,185500,741053829,699,699,699,699,13609
|
|
20241008,185400,741053829,699,699,699,699,0
|
|
20241008,185300,741053829,699,699,699,699,0
|
|
20241008,185200,741053829,699,699,699,699,0
|
|
20241008,185100,741053829,699,699,699,699,0
|
|
20241008,185000,741053829,699,699,699,699,0
|
|
20241008,184900,741053829,699,699,699,699,0
|
|
20241008,184800,741053829,699,699,699,699,0
|
|
20241008,184700,741053829,699,699,699,699,0
|
|
20241008,184600,741053829,699,699,699,699,0
|
|
20241008,184500,741053829,699,699,699,699,0
|
|
20241008,184400,741053829,699,699,699,699,0
|
|
20241008,184300,741053829,699,699,699,699,0
|
|
20241008,184200,741053829,699,699,699,699,0
|
|
20241008,184100,741053829,699,699,699,699,0
|
|
20241008,184000,741053829,699,699,699,699,0
|
|
20241008,183900,741053829,699,699,699,699,0
|
|
20241008,183800,741053829,699,699,699,699,0
|
|
20241008,183700,741053829,699,699,699,699,0
|
|
20241008,183600,741053829,699,699,699,699,0
|
|
20241008,183500,741053829,699,699,699,699,0
|
|
20241008,183400,741053829,699,699,699,699,0
|
|
20241008,183300,741053829,699,699,699,699,0
|
|
20241008,183200,741053829,699,699,699,699,0
|
|
20241008,183100,741053829,699,699,699,699,0
|
|
20241008,183000,741053829,699,699,699,699,0
|
|
20241008,182900,741053829,699,699,699,699,0
|
|
20241008,182800,741053829,699,699,699,699,0
|
|
20241008,182700,741053829,699,699,699,699,0
|
|
20241008,182600,741053829,699,699,699,699,0
|
|
20241008,182500,741053829,699,699,699,699,13609
|
|
20241008,182400,741053829,699,699,699,699,0
|
|
20241008,182300,741053829,699,699,699,699,0
|
|
20241008,182200,741053829,699,699,699,699,0
|
|
20241008,182100,741053829,699,699,699,699,0
|
|
20241008,182000,741053829,699,699,699,699,0
|
|
20241008,181900,741053829,699,699,699,699,0
|
|
20241008,181800,741053829,699,699,699,699,0
|
|
20241008,181700,741053829,699,699,699,699,0
|
|
20241008,181600,741053829,699,699,699,699,0
|
|
20241008,181500,741053829,699,699,699,699,0
|
|
20241008,181400,741053829,699,699,699,699,0
|
|
20241008,181300,741053829,699,699,699,699,0
|
|
20241008,181200,741053829,699,699,699,699,0
|
|
20241008,181100,741053829,699,699,699,699,0
|
|
20241008,181000,741053829,699,699,699,699,0
|
|
20241008,180900,741053829,699,699,699,699,0
|
|
20241008,180800,741053829,699,699,699,699,0
|
|
20241008,180700,741053829,699,699,699,699,0
|
|
20241008,180600,741053829,699,699,699,699,0
|
|
20241008,180500,741053829,699,699,699,699,0
|
|
20241008,180400,741053829,699,699,699,699,0
|
|
20241008,180300,741053829,699,699,699,699,0
|
|
20241008,180200,741053829,699,699,699,699,0
|
|
20241008,180100,741053829,699,699,699,699,0
|
|
20241008,180000,741053829,699,699,699,699,0
|
|
20241008,175900,741053829,699,699,699,699,0
|
|
20241008,175800,741053829,699,699,699,699,0
|
|
20241008,175700,741053829,699,699,699,699,0
|
|
20241008,175600,741053829,699,699,699,699,0
|
|
20241008,175500,741053829,699,699,699,699,13609
|
|
20241008,175400,741053829,699,699,699,699,0
|
|
20241008,175300,741053829,699,699,699,699,0
|
|
20241008,175200,741053829,699,699,699,699,0
|
|
20241008,175100,741053829,699,699,699,699,0
|
|
20241008,175000,741053829,699,699,699,699,0
|
|
20241008,174900,741053829,699,699,699,699,0
|
|
20241008,174800,741053829,699,699,699,699,0
|
|
20241008,174700,741053829,699,699,699,699,0
|
|
20241008,174600,741053829,699,699,699,699,0
|
|
20241008,174500,741053829,699,699,699,699,0
|
|
20241008,174400,741053829,699,699,699,699,0
|
|
20241008,174300,741053829,699,699,699,699,0
|
|
20241008,174200,741053829,699,699,699,699,0
|
|
20241008,174100,741053829,699,699,699,699,0
|
|
20241008,174000,741053829,699,699,699,699,0
|
|
20241008,173900,741053829,699,699,699,699,0
|
|
20241008,173800,741053829,699,699,699,699,0
|
|
20241008,173700,741053829,699,699,699,699,0
|
|
20241008,173600,741053829,699,699,699,699,0
|
|
20241008,173500,741053829,699,699,699,699,0
|
|
20241008,173400,741053829,699,699,699,699,0
|
|
20241008,173300,741053829,699,699,699,699,0
|
|
20241008,173200,741053829,699,699,699,699,0
|
|
20241008,173100,741053829,699,699,699,699,0
|
|
20241008,173000,741053829,699,699,699,699,0
|
|
20241008,172900,741053829,699,699,699,699,0
|
|
20241008,172800,741053829,699,699,699,699,0
|
|
20241008,172700,741053829,699,699,699,699,0
|
|
20241008,172600,741053829,699,699,699,699,0
|
|
20241008,172500,741053829,699,699,699,699,13609
|
|
20241008,172400,741053829,699,699,699,699,0
|
|
20241008,172300,741053829,699,699,699,699,0
|
|
20241008,172200,741053829,699,699,699,699,0
|
|
20241008,172100,741053829,699,699,699,699,0
|
|
20241008,172000,741053829,699,699,699,699,0
|
|
20241008,171900,741053829,699,699,699,699,0
|
|
20241008,171800,741053829,699,699,699,699,0
|
|
20241008,171700,741053829,699,699,699,699,0
|
|
20241008,171600,741053829,699,699,699,699,0
|
|
20241008,171500,741053829,699,699,699,699,0
|
|
20241008,171400,741053829,699,699,699,699,0
|
|
20241008,171300,741053829,699,699,699,699,0
|
|
20241008,171200,741053829,699,699,699,699,0
|
|
20241008,171100,741053829,699,699,699,699,0
|
|
20241008,171000,741053829,699,699,699,699,0
|
|
20241008,170900,741053829,699,699,699,699,0
|
|
20241008,170800,741053829,699,699,699,699,0
|
|
20241008,170700,741053829,699,699,699,699,0
|
|
20241008,170600,741053829,699,699,699,699,0
|
|
20241008,170500,741053829,699,699,699,699,0
|
|
20241008,170400,741053829,699,699,699,699,0
|
|
20241008,170300,741053829,699,699,699,699,0
|
|
20241008,170200,741053829,699,699,699,699,0
|
|
20241008,170100,741053829,699,699,699,699,0
|
|
20241008,170000,741053829,699,699,699,699,0
|
|
20241008,165900,741053829,699,699,699,699,0
|
|
20241008,165800,741053829,699,699,699,699,0
|
|
20241008,165700,741053829,699,699,699,699,0
|
|
20241008,165600,741053829,699,699,699,699,0
|
|
20241008,165500,741053829,699,699,699,699,13609
|
|
20241008,165400,741053829,699,699,699,699,0
|
|
20241008,165300,741053829,699,699,699,699,0
|
|
20241008,165200,741053829,699,699,699,699,0
|
|
20241008,165100,741053829,699,699,699,699,0
|
|
20241008,165000,741053829,699,699,699,699,0
|
|
20241008,164900,741053829,699,699,699,699,0
|
|
20241008,164800,741053829,699,699,699,699,0
|
|
20241008,164700,741053829,699,699,699,699,0
|
|
20241008,164600,741053829,699,699,699,699,0
|
|
20241008,164500,741053829,699,699,699,699,0
|
|
20241008,164400,741053829,699,699,699,699,0
|
|
20241008,164300,741053829,699,699,699,699,0
|
|
20241008,164200,741053829,699,699,699,699,0
|
|
20241008,164100,741053829,699,699,699,699,0
|
|
20241008,164000,741053829,699,699,699,699,0
|
|
20241008,163900,741053829,699,699,699,699,0
|
|
20241008,163800,741053829,699,699,699,699,0
|
|
20241008,163700,741053829,699,699,699,699,0
|
|
20241008,163600,741053829,699,699,699,699,0
|
|
20241008,163500,741053829,699,699,699,699,0
|
|
20241008,163400,741053829,699,699,699,699,0
|
|
20241008,163300,741053829,699,699,699,699,0
|
|
20241008,163200,741053829,699,699,699,699,0
|
|
20241008,163100,741053829,699,699,699,699,0
|
|
20241008,163000,741053829,699,699,699,699,0
|
|
20241008,162900,741053829,699,699,699,699,0
|
|
20241008,162800,741053829,699,699,699,699,0
|
|
20241008,162700,741053829,699,699,699,699,0
|
|
20241008,162600,741053829,699,699,699,699,0
|
|
20241008,162500,741053829,699,699,699,699,13609
|
|
20241008,162400,741053829,699,699,699,699,0
|
|
20241008,162300,741053829,699,699,699,699,0
|
|
20241008,162200,741053829,699,699,699,699,0
|
|
20241008,162100,741053829,699,699,699,699,0
|
|
20241008,162000,741053829,699,699,699,699,0
|
|
20241008,161900,741053829,699,699,699,699,0
|
|
20241008,161800,741053829,699,699,699,699,0
|
|
20241008,161700,741053829,699,699,699,699,0
|
|
20241008,161600,741053829,699,699,699,699,0
|
|
20241008,161500,741053829,699,699,699,699,0
|
|
20241008,161400,741053829,699,699,699,699,0
|
|
20241008,161300,741053829,699,699,699,699,0
|
|
20241008,161200,741053829,699,699,699,699,0
|
|
20241008,161100,741053829,699,699,699,699,0
|
|
20241008,161000,741053829,699,699,699,699,0
|
|
20241008,160900,741053829,699,699,699,699,0
|
|
20241008,160800,741053829,699,699,699,699,0
|
|
20241008,160700,741053829,699,699,699,699,0
|
|
20241008,160600,741053829,699,699,699,699,0
|
|
20241008,160500,741053829,699,699,699,699,0
|
|
20241008,160400,741053829,699,699,699,699,0
|
|
20241008,160300,741053829,699,699,699,699,0
|
|
20241008,160200,741053829,699,699,699,699,0
|
|
20241008,160100,741053829,699,699,699,699,0
|
|
20241008,160000,741053829,699,699,699,699,0
|
|
20241008,155900,741053829,699,699,699,699,0
|
|
20241008,155800,741053829,699,699,699,699,0
|
|
20241008,155700,741053829,699,699,699,699,0
|
|
20241008,155600,741053829,699,699,699,699,0
|
|
20241008,155500,741053829,699,699,699,699,13609
|
|
20241008,155400,741053829,699,699,699,699,0
|
|
20241008,155300,741053829,699,699,699,699,0
|
|
20241008,155200,741053829,699,699,699,699,0
|
|
20241008,155100,741053829,699,699,699,699,0
|
|
20241008,155000,741053829,699,699,699,699,0
|
|
20241008,154900,741053829,699,699,699,699,0
|
|
20241008,154800,741053829,699,699,699,699,0
|
|
20241008,154700,741053829,699,699,699,699,0
|
|
20241008,154600,741053829,699,699,699,699,0
|
|
20241008,154500,741053829,699,699,699,699,0
|
|
20241008,154400,741053829,699,699,699,699,0
|
|
20241008,154300,741053829,699,699,699,699,0
|
|
20241008,154200,741053829,699,699,699,699,0
|
|
20241008,154100,741053829,699,699,699,699,0
|
|
20241008,154000,741053829,699,699,699,699,0
|
|
20241008,153900,741053829,699,699,699,699,0
|
|
20241008,153800,741053829,699,699,699,699,0
|
|
20241008,153700,741053829,699,699,699,699,0
|
|
20241008,153600,741053829,699,699,699,699,0
|
|
20241008,153500,741053829,699,699,699,699,0
|
|
20241008,153400,741053829,699,699,699,699,0
|
|
20241008,153300,741053829,699,699,699,699,0
|
|
20241008,153200,741053829,699,699,699,699,0
|
|
20241008,153100,741053829,699,699,699,699,0
|
|
20241008,153000,741053829,699,699,699,699,13609
|
|
20241008,152900,731541138,701,701,701,701,0
|
|
20241008,152800,731541138,701,701,701,701,0
|
|
20241008,152700,731541138,701,701,701,701,0
|
|
20241008,152600,731541138,701,701,701,701,0
|
|
20241008,152500,731541138,701,701,701,701,0
|
|
20241008,152400,731541138,701,701,701,701,0
|
|
20241008,152300,731541138,701,701,701,701,0
|
|
20241008,152200,731541138,701,701,701,701,0
|
|
20241008,152100,731541138,701,701,701,701,0
|
|
20241008,152000,731541138,701,701,701,701,0
|
|
20241008,151900,731541138,701,701,701,700,1900
|
|
20241008,151800,730209394,700,700,700,700,0
|
|
20241008,151700,730209394,700,700,700,699,12668
|
|
20241008,151600,721342494,699,699,699,699,0
|
|
20241008,151500,721342494,699,699,699,699,1391
|
|
20241008,151400,720370185,699,699,699,699,700
|
|
20241008,151300,719880885,699,699,699,699,1000
|
|
20241008,151200,719181885,700,699,700,699,785
|
|
20241008,151100,718633034,699,700,700,699,509
|
|
20241008,151000,718276934,699,699,699,699,0
|
|
20241008,150900,718276934,699,700,700,699,201
|
|
20241008,150800,718136434,699,700,700,699,1554
|
|
20241008,150700,717050187,699,700,700,699,2160
|
|
20241008,150600,715540346,700,699,700,699,1422
|
|
20241008,150500,714546364,699,700,700,699,167
|
|
20241008,150400,714429564,700,700,700,700,7068
|
|
20241008,150300,709481964,700,700,700,700,1016
|
|
20241008,150200,708770764,700,700,700,700,0
|
|
20241008,150100,708770764,700,700,700,699,76
|
|
20241008,150000,708717565,700,700,700,699,2715
|
|
20241008,145900,706818779,700,700,700,700,21
|
|
20241008,145800,706804079,700,700,700,700,34
|
|
20241008,145700,706780279,700,700,700,700,2400
|
|
20241008,145600,705100279,700,700,700,700,1460
|
|
20241008,145500,704078279,700,700,700,700,2354
|
|
20241008,145400,702430479,701,701,701,701,2976
|
|
20241008,145300,700344303,701,701,701,699,2005
|
|
20241008,145200,698940857,700,699,701,699,2443
|
|
20241008,145100,697229847,699,699,699,699,0
|
|
20241008,145000,697229847,699,699,699,698,4120
|
|
20241008,144900,694351510,699,700,701,699,6707
|
|
20241008,144800,689662314,700,700,700,700,500
|
|
20241008,144700,689312314,701,699,701,699,5041
|
|
20241008,144600,685778575,699,699,699,699,400
|
|
20241008,144500,685498975,699,700,700,699,5151
|
|
20241008,144400,681894308,700,700,700,700,7825
|
|
20241008,144300,676416808,699,699,699,699,4580
|
|
20241008,144200,673215388,698,699,699,698,13000
|
|
20241008,144100,664129388,700,700,700,700,1060
|
|
20241008,144000,663387388,700,699,700,699,10000
|
|
20241008,143900,656396388,699,699,699,699,0
|
|
20241008,143800,656396388,699,699,699,699,100
|
|
20241008,143700,656326488,699,699,699,699,0
|
|
20241008,143600,656326488,699,700,700,699,1583
|
|
20241008,143500,655219966,700,700,700,700,228
|
|
20241008,143400,655060366,700,700,700,700,357
|
|
20241008,143300,654810466,700,700,700,700,17
|
|
20241008,143200,654798566,700,700,700,700,20
|
|
20241008,143100,654784566,700,700,700,700,2201
|
|
20241008,143000,653243866,700,700,700,700,0
|
|
20241008,142900,653243866,700,700,700,700,157
|
|
20241008,142800,653133966,700,700,700,700,699
|
|
20241008,142700,652644666,700,700,700,700,490
|
|
20241008,142600,652301666,700,700,700,700,4
|
|
20241008,142500,652298866,699,699,699,699,0
|
|
20241008,142400,652298866,699,699,699,699,0
|
|
20241008,142300,652298866,699,699,699,699,0
|
|
20241008,142200,652298866,699,699,699,699,11
|
|
20241008,142100,652291177,699,700,700,699,6062
|
|
20241008,142000,648053541,700,700,700,700,30
|
|
20241008,141900,648032541,699,699,699,699,288
|
|
20241008,141800,647831229,699,700,700,699,2527
|
|
20241008,141700,646064829,699,699,699,699,1
|
|
20241008,141600,646064130,700,700,700,700,0
|
|
20241008,141500,646064130,700,700,700,700,62
|
|
20241008,141400,646020730,701,701,701,701,0
|
|
20241008,141300,646020730,701,700,701,699,5001
|
|
20241008,141200,642523325,700,701,701,700,2802
|
|
20241008,141100,640561905,701,701,701,701,0
|
|
20241008,141000,640561905,701,701,701,701,3
|
|
20241008,140900,640559802,700,700,700,700,0
|
|
20241008,140800,640559802,700,700,700,700,100
|
|
20241008,140700,640489802,701,701,701,701,214
|
|
20241008,140600,640339788,700,700,700,700,1358
|
|
20241008,140500,639389188,700,700,700,700,80
|
|
20241008,140400,639333188,700,700,700,700,797
|
|
20241008,140300,638775288,701,701,701,701,215
|
|
20241008,140200,638624573,701,701,701,701,2635
|
|
20241008,140100,636777438,701,701,701,701,1030
|
|
20241008,140000,636055408,700,699,700,699,21632
|
|
20241008,135900,620925008,700,700,700,700,210
|
|
20241008,135800,620778008,700,701,701,700,7844
|
|
20241008,135700,615286987,701,701,701,700,2937
|
|
20241008,135600,613228151,699,699,699,699,681
|
|
20241008,135500,612752132,699,699,699,699,0
|
|
20241008,135400,612752132,699,699,699,699,6095
|
|
20241008,135300,608491727,699,699,699,699,9
|
|
20241008,135200,608485436,700,700,700,700,0
|
|
20241008,135100,608485436,700,699,700,699,1801
|
|
20241008,135000,607226536,699,699,699,699,2662
|
|
20241008,134900,605365798,700,700,700,700,120
|
|
20241008,134800,605281798,700,700,700,700,0
|
|
20241008,134700,605281798,700,700,700,700,400
|
|
20241008,134600,605001798,700,700,700,700,5000
|
|
20241008,134500,601501798,701,701,701,701,82
|
|
20241008,134400,601444316,701,701,701,701,0
|
|
20241008,134300,601444316,701,701,701,701,59
|
|
20241008,134200,601402957,701,701,701,701,0
|
|
20241008,134100,601402957,701,701,701,701,100
|
|
20241008,134000,601332857,701,701,701,701,653
|
|
20241008,133900,600875104,701,701,701,701,1
|
|
20241008,133800,600874403,701,701,701,701,0
|
|
20241008,133700,600874403,701,701,701,701,0
|
|
20241008,133600,600874403,701,701,701,701,0
|
|
20241008,133500,600874403,701,701,701,701,0
|
|
20241008,133400,600874403,701,700,701,699,38
|
|
20241008,133300,600847783,701,701,701,701,0
|
|
20241008,133200,600847783,701,701,701,701,0
|
|
20241008,133100,600847783,701,701,701,701,2
|
|
20241008,133000,600846381,699,699,699,699,0
|
|
20241008,132900,600846381,699,700,700,699,4746
|
|
20241008,132800,597526426,700,700,700,700,1113
|
|
20241008,132700,596747326,700,700,700,700,1000
|
|
20241008,132600,596047326,700,700,700,700,697
|
|
20241008,132500,595559426,702,702,702,699,15463
|
|
20241008,132400,584735432,702,702,702,702,300
|
|
20241008,132300,584524832,703,703,703,703,0
|
|
20241008,132200,584524832,703,703,703,703,2000
|
|
20241008,132100,583118832,702,702,702,702,2626
|
|
20241008,132000,581275380,701,701,701,700,232
|
|
20241008,131900,581112855,701,701,701,701,0
|
|
20241008,131800,581112855,701,701,701,701,615
|
|
20241008,131700,580681740,701,701,701,701,101
|
|
20241008,131600,580610939,700,701,701,700,3780
|
|
20241008,131500,577963939,701,701,701,701,0
|
|
20241008,131400,577963939,701,701,701,701,477
|
|
20241008,131300,577629562,701,701,701,701,1
|
|
20241008,131200,577628861,701,701,701,700,15976
|
|
20241008,131100,566441014,702,702,702,702,7
|
|
20241008,131000,566436100,703,703,703,703,0
|
|
20241008,130900,566436100,703,701,703,701,1419
|
|
20241008,130800,565440666,702,702,702,702,100
|
|
20241008,130700,565370466,702,702,702,702,2438
|
|
20241008,130600,563658990,702,702,702,702,149
|
|
20241008,130500,563554392,702,702,702,702,0
|
|
20241008,130400,563554392,702,702,702,702,41
|
|
20241008,130300,563525610,702,702,702,702,0
|
|
20241008,130200,563525610,702,702,702,702,1
|
|
20241008,130100,563524908,702,702,702,702,0
|
|
20241008,130000,563524908,702,702,702,702,63
|
|
20241008,125900,563480682,701,701,701,701,100
|
|
20241008,125800,563410582,701,700,701,700,1921
|
|
20241008,125700,562064943,700,701,701,700,6243
|
|
20241008,125600,557694842,700,700,700,700,0
|
|
20241008,125500,557694842,700,701,701,700,1550
|
|
20241008,125400,556609792,700,700,700,700,14984
|
|
20241008,125300,546120992,700,700,700,700,0
|
|
20241008,125200,546120992,700,700,700,700,43
|
|
20241008,125100,546090892,699,699,699,699,91
|
|
20241008,125000,546027283,699,699,699,699,1999
|
|
20241008,124900,544629982,700,700,700,699,12
|
|
20241008,124800,544621584,699,699,699,699,1
|
|
20241008,124700,544620885,699,699,699,699,0
|
|
20241008,124600,544620885,699,700,700,699,1581
|
|
20241008,124500,543514738,699,699,699,699,0
|
|
20241008,124400,543514738,699,699,699,699,1582
|
|
20241008,124300,542408920,699,699,699,699,0
|
|
20241008,124200,542408920,699,699,699,699,0
|
|
20241008,124100,542408920,699,699,699,699,2283
|
|
20241008,124000,540813103,700,700,700,700,50
|
|
20241008,123900,540778103,700,700,700,700,0
|
|
20241008,123800,540778103,700,699,700,699,287
|
|
20241008,123700,540577484,700,700,700,700,2
|
|
20241008,123600,540576084,699,699,699,699,0
|
|
20241008,123500,540576084,699,700,700,699,6780
|
|
20241008,123400,535836578,700,700,700,700,0
|
|
20241008,123300,535836578,700,700,700,700,0
|
|
20241008,123200,535836578,700,700,700,700,3
|
|
20241008,123100,535834478,700,700,700,700,0
|
|
20241008,123000,535834478,700,700,700,700,0
|
|
20241008,122900,535834478,700,698,700,698,202
|
|
20241008,122800,535693478,699,699,699,699,13919
|
|
20241008,122700,525964097,699,699,699,699,24
|
|
20241008,122600,525947321,699,699,699,699,20
|
|
20241008,122500,525933341,699,699,699,699,10
|
|
20241008,122400,525926351,699,699,699,699,150
|
|
20241008,122300,525821501,699,699,699,699,356
|
|
20241008,122200,525572657,699,699,699,698,206
|
|
20241008,122100,525428664,699,699,699,698,1281
|
|
20241008,122000,524534126,699,699,699,699,211
|
|
20241008,121900,524386637,699,699,699,699,2763
|
|
20241008,121800,522455300,699,700,700,699,2150
|
|
20241008,121700,520952300,700,700,700,700,0
|
|
20241008,121600,520952300,700,700,700,700,0
|
|
20241008,121500,520952300,700,700,700,700,1
|
|
20241008,121400,520951600,699,699,699,699,0
|
|
20241008,121300,520951600,699,699,699,699,5
|
|
20241008,121200,520948105,699,699,699,699,0
|
|
20241008,121100,520948105,699,699,699,699,5179
|
|
20241008,121000,517327984,699,699,699,699,0
|
|
20241008,120900,517327984,699,699,699,699,200
|
|
20241008,120800,517188184,699,699,699,699,1034
|
|
20241008,120700,516465418,699,699,699,699,300
|
|
20241008,120600,516255718,699,699,699,699,0
|
|
20241008,120500,516255718,699,699,699,699,2000
|
|
20241008,120400,514857718,700,700,700,700,0
|
|
20241008,120300,514857718,700,700,700,700,1
|
|
20241008,120200,514857018,699,700,700,699,6238
|
|
20241008,120100,510496506,700,700,700,700,0
|
|
20241008,120000,510496506,700,700,700,700,16
|
|
20241008,115900,510485306,700,700,700,700,0
|
|
20241008,115800,510485306,700,700,700,700,100
|
|
20241008,115700,510415306,700,700,700,700,21395
|
|
20241008,115600,495438806,700,701,701,700,792
|
|
20241008,115500,494884386,701,701,701,701,1
|
|
20241008,115400,494883685,700,700,700,700,1
|
|
20241008,115300,494882985,700,700,700,700,1
|
|
20241008,115200,494882285,701,701,701,701,0
|
|
20241008,115100,494882285,701,701,701,701,300
|
|
20241008,115000,494671985,701,701,701,701,81
|
|
20241008,114900,494615204,701,701,701,701,19
|
|
20241008,114800,494601885,701,701,701,701,101
|
|
20241008,114700,494531084,700,700,700,700,0
|
|
20241008,114600,494531084,700,700,700,700,5096
|
|
20241008,114500,490963884,701,701,701,701,501
|
|
20241008,114400,490612683,701,701,701,701,100
|
|
20241008,114300,490542583,701,701,701,700,1502
|
|
20241008,114200,489490181,701,701,701,701,19
|
|
20241008,114100,489476862,701,701,701,701,100
|
|
20241008,114000,489406762,701,701,701,701,150
|
|
20241008,113900,489301612,701,701,701,701,1295
|
|
20241008,113800,488393817,700,700,700,700,3000
|
|
20241008,113700,486293817,701,701,701,700,214
|
|
20241008,113600,486143813,702,702,702,702,71
|
|
20241008,113500,486093971,702,702,702,702,1
|
|
20241008,113400,486093269,702,702,702,702,1
|
|
20241008,113300,486092567,700,700,700,700,0
|
|
20241008,113200,486092567,700,700,700,700,7
|
|
20241008,113100,486087667,700,701,701,700,1474
|
|
20241008,113000,485055385,701,701,701,701,100
|
|
20241008,112900,484985285,701,701,701,701,100
|
|
20241008,112800,484915185,701,700,701,700,7977
|
|
20241008,112700,479326810,700,701,701,700,2939
|
|
20241008,112600,477269458,702,702,702,702,0
|
|
20241008,112500,477269458,702,702,702,702,0
|
|
20241008,112400,477269458,702,702,702,702,0
|
|
20241008,112300,477269458,702,702,702,702,70
|
|
20241008,112200,477220318,701,701,701,701,0
|
|
20241008,112100,477220318,701,701,701,701,0
|
|
20241008,112000,477220318,701,701,701,701,25
|
|
20241008,111900,477202793,700,700,700,700,0
|
|
20241008,111800,477202793,700,702,702,700,3603
|
|
20241008,111700,474677840,701,701,701,701,13
|
|
20241008,111600,474668727,701,700,701,700,2620
|
|
20241008,111500,472833103,701,702,702,701,5096
|
|
20241008,111400,469260537,703,703,703,703,14
|
|
20241008,111300,469250695,703,703,703,703,100
|
|
20241008,111200,469180395,703,703,703,703,100
|
|
20241008,111100,469110095,703,702,703,702,2000
|
|
20241008,111000,467705102,702,702,702,702,2000
|
|
20241008,110900,466301102,702,702,702,702,0
|
|
20241008,110800,466301102,702,702,702,702,0
|
|
20241008,110700,466301102,702,702,702,702,4
|
|
20241008,110600,466298294,701,701,701,701,0
|
|
20241008,110500,466298294,701,701,701,701,0
|
|
20241008,110400,466298294,701,701,701,701,2000
|
|
20241008,110300,464896294,701,701,702,701,4793
|
|
20241008,110200,461536101,702,702,702,702,1279
|
|
20241008,110100,460638243,703,702,703,702,1637
|
|
20241008,110000,459487769,703,703,703,703,3388
|
|
20241008,105900,457106005,704,705,705,704,26
|
|
20241008,105800,457087684,705,704,705,704,307
|
|
20241008,105700,456871255,705,705,705,704,14788
|
|
20241008,105600,446448854,705,704,705,704,1001
|
|
20241008,105500,445744149,704,703,704,703,3063
|
|
20241008,105400,443587897,703,704,704,703,46
|
|
20241008,105300,443555514,704,703,704,703,756
|
|
20241008,105200,443023745,703,702,703,702,2236
|
|
20241008,105100,441452951,702,702,702,702,101
|
|
20241008,105000,441382049,702,702,702,702,1
|
|
20241008,104900,441381347,703,702,703,700,6098
|
|
20241008,104800,437102303,702,701,702,700,5505
|
|
20241008,104700,433244794,700,700,700,700,2151
|
|
20241008,104600,431739094,700,700,700,700,0
|
|
20241008,104500,431739094,700,700,700,700,804
|
|
20241008,104400,431176294,701,701,701,700,2942
|
|
20241008,104300,429116884,702,702,702,702,0
|
|
20241008,104200,429116884,702,701,702,700,17184
|
|
20241008,104100,417085028,701,701,701,701,0
|
|
20241008,104000,417085028,701,701,701,701,3342
|
|
20241008,103900,414742286,701,701,701,701,27
|
|
20241008,103800,414723359,701,700,701,700,950
|
|
20241008,103700,414057419,701,701,701,700,150
|
|
20241008,103600,413952299,700,700,700,700,12241
|
|
20241008,103500,405383599,699,700,700,699,332
|
|
20241008,103400,405151486,700,699,700,699,5871
|
|
20241008,103300,401047643,700,699,700,699,13
|
|
20241008,103200,401038546,700,700,700,700,3
|
|
20241008,103100,401036446,699,699,699,699,0
|
|
20241008,103000,401036446,699,699,699,699,1
|
|
20241008,102900,401035747,700,700,700,700,1770
|
|
20241008,102800,399796747,700,700,700,700,0
|
|
20241008,102700,399796747,700,699,700,699,716
|
|
20241008,102600,399295557,700,700,700,700,0
|
|
20241008,102500,399295557,700,700,700,700,305
|
|
20241008,102400,399082057,700,700,700,700,0
|
|
20241008,102300,399082057,700,698,700,698,2884
|
|
20241008,102200,397068778,697,698,699,697,36696
|
|
20241008,102100,371469505,699,699,699,698,3061
|
|
20241008,102000,369331663,699,699,699,699,101
|
|
20241008,101900,369261064,699,699,699,699,72
|
|
20241008,101800,369210736,699,699,700,698,5612
|
|
20241008,101700,365288192,699,700,700,699,2208
|
|
20241008,101600,363742594,701,701,701,701,301
|
|
20241008,101500,363531593,701,699,701,699,12720
|
|
20241008,101400,354637981,699,700,700,699,552
|
|
20241008,101300,354252132,700,700,700,699,1272
|
|
20241008,101200,353361991,699,700,700,699,901
|
|
20241008,101100,352731631,700,700,700,700,802
|
|
20241008,101000,352170231,701,699,701,699,9144
|
|
20241008,100900,345769650,699,699,699,699,16553
|
|
20241008,100800,334199103,700,700,700,699,130
|
|
20241008,100700,334108113,700,700,700,700,3379
|
|
20241008,100600,331742813,699,700,700,699,2612
|
|
20241008,100500,329916825,699,699,700,699,119
|
|
20241008,100400,329833616,701,699,701,699,652
|
|
20241008,100300,329377268,701,701,701,700,13921
|
|
20241008,100200,319632561,701,700,701,700,1807
|
|
20241008,100100,318367655,700,700,700,700,9198
|
|
20241008,100000,311929055,701,701,701,700,17836
|
|
20241008,095900,299442345,701,700,701,700,6902
|
|
20241008,095800,294604543,701,702,702,701,15254
|
|
20241008,095700,283898565,703,701,703,701,4179
|
|
20241008,095600,280969080,701,703,703,701,13522
|
|
20241008,095500,271467108,703,703,703,703,1865
|
|
20241008,095400,270156013,703,703,703,703,2339
|
|
20241008,095300,268511696,703,703,703,702,422
|
|
20241008,095200,268215045,703,703,703,703,28
|
|
20241008,095100,268195361,703,703,703,703,0
|
|
20241008,095000,268195361,703,703,703,703,455
|
|
20241008,094900,267875496,703,703,703,703,1147
|
|
20241008,094800,267069155,703,702,703,702,1500
|
|
20241008,094700,266015938,702,701,702,701,12018
|
|
20241008,094600,257585302,701,701,701,701,200
|
|
20241008,094500,257445102,702,702,702,702,401
|
|
20241008,094400,257163600,702,702,702,702,2003
|
|
20241008,094300,255757494,702,702,702,702,5
|
|
20241008,094200,255753984,702,702,702,702,10
|
|
20241008,094100,255746964,702,702,702,702,129
|
|
20241008,094000,255656406,702,702,702,701,854
|
|
20241008,093900,255057628,701,702,702,701,1540
|
|
20241008,093800,253977748,702,701,702,701,274
|
|
20241008,093700,253785673,701,700,701,700,774
|
|
20241008,093600,253243499,701,701,701,701,5701
|
|
20241008,093500,249247098,701,701,701,701,1516
|
|
20241008,093400,248184382,700,701,701,700,450
|
|
20241008,093300,247869182,700,701,701,700,2307
|
|
20241008,093200,246252129,701,701,702,701,6981
|
|
20241008,093100,241356875,701,701,701,701,5366
|
|
20241008,093000,237595309,701,701,701,701,223
|
|
20241008,092900,237438986,701,701,701,701,25
|
|
20241008,092800,237421461,701,702,702,701,1108
|
|
20241008,092700,236644645,703,703,703,702,2109
|
|
20241008,092600,235162098,702,702,702,702,1673
|
|
20241008,092500,233987652,702,701,702,700,301
|
|
20241008,092400,233776788,703,701,703,701,15003
|
|
20241008,092300,223239523,700,700,701,700,2002
|
|
20241008,092200,221837123,700,700,701,700,13138
|
|
20241008,092100,212634018,700,701,701,700,2578
|
|
20241008,092000,210827840,701,701,701,701,2552
|
|
20241008,091900,209038888,701,701,701,701,1
|
|
20241008,091800,209038187,700,701,701,700,3976
|
|
20241008,091700,206254578,701,700,701,700,3603
|
|
20241008,091600,203730078,700,699,701,699,8988
|
|
20241008,091500,197438481,699,700,700,698,13262
|
|
20241008,091400,188170341,700,700,700,699,9939
|
|
20241008,091300,181220138,700,700,701,700,6867
|
|
20241008,091200,176410842,700,701,701,699,14216
|
|
20241008,091100,166460893,701,701,701,700,10508
|
|
20241008,091000,159100964,701,700,702,700,5420
|
|
20241008,090900,155306440,700,698,703,698,18626
|
|
20241008,090800,142270407,697,702,702,697,66191
|
|
20241008,090700,96014052,703,704,705,703,9655
|
|
20241008,090600,89217877,704,704,705,703,7828
|
|
20241008,090500,83708964,704,700,704,699,25558
|
|
20241008,090400,65795384,701,701,701,699,7458
|
|
20241008,090300,60580541,699,702,702,699,16664
|
|
20241008,090200,48910811,701,700,702,700,15021
|
|
20241008,090100,38392877,700,704,704,700,11351
|
|
20241008,090000,30415888,704,700,705,700,43426
|