623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,192000,576394366,692,692,692,692,31877
|
|
20241014,191900,576394366,692,692,692,692,0
|
|
20241014,191800,576394366,692,692,692,692,0
|
|
20241014,191700,576394366,692,692,692,692,0
|
|
20241014,191600,576394366,692,692,692,692,0
|
|
20241014,191500,576394366,692,692,692,692,0
|
|
20241014,191400,576394366,692,692,692,692,0
|
|
20241014,191300,576394366,692,692,692,692,0
|
|
20241014,191200,576394366,692,692,692,692,0
|
|
20241014,191100,576394366,692,692,692,692,0
|
|
20241014,191000,576394366,692,692,692,692,0
|
|
20241014,190900,576394366,692,692,692,692,0
|
|
20241014,190800,576394366,692,692,692,692,0
|
|
20241014,190700,576394366,692,692,692,692,0
|
|
20241014,190600,576394366,692,692,692,692,0
|
|
20241014,190500,576394366,692,692,692,692,0
|
|
20241014,190400,576394366,692,692,692,692,0
|
|
20241014,190300,576394366,692,692,692,692,0
|
|
20241014,190200,576394366,692,692,692,692,0
|
|
20241014,190100,576394366,692,692,692,692,0
|
|
20241014,190000,576394366,692,692,692,692,0
|
|
20241014,185900,576394366,692,692,692,692,0
|
|
20241014,185800,576394366,692,692,692,692,0
|
|
20241014,185700,576394366,692,692,692,692,0
|
|
20241014,185600,576394366,692,692,692,692,0
|
|
20241014,185500,576394366,692,692,692,692,0
|
|
20241014,185400,576394366,692,692,692,692,0
|
|
20241014,185300,576394366,692,692,692,692,0
|
|
20241014,185200,576394366,692,692,692,692,0
|
|
20241014,185100,576394366,692,692,692,692,0
|
|
20241014,185000,576394366,692,692,692,692,31877
|
|
20241014,184900,576394366,692,692,692,692,0
|
|
20241014,184800,576394366,692,692,692,692,0
|
|
20241014,184700,576394366,692,692,692,692,0
|
|
20241014,184600,576394366,692,692,692,692,0
|
|
20241014,184500,576394366,692,692,692,692,0
|
|
20241014,184400,576394366,692,692,692,692,0
|
|
20241014,184300,576394366,692,692,692,692,0
|
|
20241014,184200,576394366,692,692,692,692,0
|
|
20241014,184100,576394366,692,692,692,692,0
|
|
20241014,184000,576394366,692,692,692,692,0
|
|
20241014,183900,576394366,692,692,692,692,0
|
|
20241014,183800,576394366,692,692,692,692,0
|
|
20241014,183700,576394366,692,692,692,692,0
|
|
20241014,183600,576394366,692,692,692,692,0
|
|
20241014,183500,576394366,692,692,692,692,0
|
|
20241014,183400,576394366,692,692,692,692,0
|
|
20241014,183300,576394366,692,692,692,692,0
|
|
20241014,183200,576394366,692,692,692,692,0
|
|
20241014,183100,576394366,692,692,692,692,0
|
|
20241014,183000,576394366,692,692,692,692,0
|
|
20241014,182900,576394366,692,692,692,692,0
|
|
20241014,182800,576394366,692,692,692,692,0
|
|
20241014,182700,576394366,692,692,692,692,0
|
|
20241014,182600,576394366,692,692,692,692,0
|
|
20241014,182500,576394366,692,692,692,692,0
|
|
20241014,182400,576394366,692,692,692,692,0
|
|
20241014,182300,576394366,692,692,692,692,0
|
|
20241014,182200,576394366,692,692,692,692,0
|
|
20241014,182100,576394366,692,692,692,692,0
|
|
20241014,182000,576394366,692,692,692,692,31877
|
|
20241014,181900,576394366,692,692,692,692,0
|
|
20241014,181800,576394366,692,692,692,692,0
|
|
20241014,181700,576394366,692,692,692,692,0
|
|
20241014,181600,576394366,692,692,692,692,0
|
|
20241014,181500,576394366,692,692,692,692,0
|
|
20241014,181400,576394366,692,692,692,692,0
|
|
20241014,181300,576394366,692,692,692,692,0
|
|
20241014,181200,576394366,692,692,692,692,0
|
|
20241014,181100,576394366,692,692,692,692,0
|
|
20241014,181000,576394366,692,692,692,692,0
|
|
20241014,180900,576394366,692,692,692,692,0
|
|
20241014,180800,576394366,692,692,692,692,0
|
|
20241014,180700,576394366,692,692,692,692,0
|
|
20241014,180600,576394366,692,692,692,692,0
|
|
20241014,180500,576394366,692,692,692,692,0
|
|
20241014,180400,576394366,692,692,692,692,0
|
|
20241014,180300,576394366,692,692,692,692,0
|
|
20241014,180200,576394366,692,692,692,692,0
|
|
20241014,180100,576394366,692,692,692,692,0
|
|
20241014,180000,576394366,692,692,692,692,0
|
|
20241014,175900,576394366,692,692,692,692,0
|
|
20241014,175800,576394366,692,692,692,692,0
|
|
20241014,175700,576394366,692,692,692,692,0
|
|
20241014,175600,576394366,692,692,692,692,0
|
|
20241014,175500,576394366,692,692,692,692,0
|
|
20241014,175400,576394366,692,692,692,692,0
|
|
20241014,175300,576394366,692,692,692,692,0
|
|
20241014,175200,576394366,692,692,692,692,0
|
|
20241014,175100,576394366,692,692,692,692,0
|
|
20241014,175000,576394366,692,692,692,692,31877
|
|
20241014,174900,576394366,692,692,692,692,0
|
|
20241014,174800,576394366,692,692,692,692,0
|
|
20241014,174700,576394366,692,692,692,692,0
|
|
20241014,174600,576394366,692,692,692,692,0
|
|
20241014,174500,576394366,692,692,692,692,0
|
|
20241014,174400,576394366,692,692,692,692,0
|
|
20241014,174300,576394366,692,692,692,692,0
|
|
20241014,174200,576394366,692,692,692,692,0
|
|
20241014,174100,576394366,692,692,692,692,0
|
|
20241014,174000,576394366,692,692,692,692,0
|
|
20241014,173900,576394366,692,692,692,692,0
|
|
20241014,173800,576394366,692,692,692,692,0
|
|
20241014,173700,576394366,692,692,692,692,0
|
|
20241014,173600,576394366,692,692,692,692,0
|
|
20241014,173500,576394366,692,692,692,692,0
|
|
20241014,173400,576394366,692,692,692,692,0
|
|
20241014,173300,576394366,692,692,692,692,0
|
|
20241014,173200,576394366,692,692,692,692,0
|
|
20241014,173100,576394366,692,692,692,692,0
|
|
20241014,173000,576394366,692,692,692,692,0
|
|
20241014,172900,576394366,692,692,692,692,0
|
|
20241014,172800,576394366,692,692,692,692,0
|
|
20241014,172700,576394366,692,692,692,692,0
|
|
20241014,172600,576394366,692,692,692,692,0
|
|
20241014,172500,576394366,692,692,692,692,0
|
|
20241014,172400,576394366,692,692,692,692,0
|
|
20241014,172300,576394366,692,692,692,692,0
|
|
20241014,172200,576394366,692,692,692,692,0
|
|
20241014,172100,576394366,692,692,692,692,0
|
|
20241014,172000,576394366,692,692,692,692,31877
|
|
20241014,171900,576394366,692,692,692,692,0
|
|
20241014,171800,576394366,692,692,692,692,0
|
|
20241014,171700,576394366,692,692,692,692,0
|
|
20241014,171600,576394366,692,692,692,692,0
|
|
20241014,171500,576394366,692,692,692,692,0
|
|
20241014,171400,576394366,692,692,692,692,0
|
|
20241014,171300,576394366,692,692,692,692,0
|
|
20241014,171200,576394366,692,692,692,692,0
|
|
20241014,171100,576394366,692,692,692,692,0
|
|
20241014,171000,576394366,692,692,692,692,0
|
|
20241014,170900,576394366,692,692,692,692,0
|
|
20241014,170800,576394366,692,692,692,692,0
|
|
20241014,170700,576394366,692,692,692,692,0
|
|
20241014,170600,576394366,692,692,692,692,0
|
|
20241014,170500,576394366,692,692,692,692,0
|
|
20241014,170400,576394366,692,692,692,692,0
|
|
20241014,170300,576394366,692,692,692,692,0
|
|
20241014,170200,576394366,692,692,692,692,0
|
|
20241014,170100,576394366,692,692,692,692,0
|
|
20241014,170000,576394366,692,692,692,692,0
|
|
20241014,165900,576394366,692,692,692,692,0
|
|
20241014,165800,576394366,692,692,692,692,0
|
|
20241014,165700,576394366,692,692,692,692,0
|
|
20241014,165600,576394366,692,692,692,692,0
|
|
20241014,165500,576394366,692,692,692,692,0
|
|
20241014,165400,576394366,692,692,692,692,0
|
|
20241014,165300,576394366,692,692,692,692,0
|
|
20241014,165200,576394366,692,692,692,692,0
|
|
20241014,165100,576394366,692,692,692,692,0
|
|
20241014,165000,576394366,692,692,692,692,31877
|
|
20241014,164900,576394366,692,692,692,692,0
|
|
20241014,164800,576394366,692,692,692,692,0
|
|
20241014,164700,576394366,692,692,692,692,0
|
|
20241014,164600,576394366,692,692,692,692,0
|
|
20241014,164500,576394366,692,692,692,692,0
|
|
20241014,164400,576394366,692,692,692,692,0
|
|
20241014,164300,576394366,692,692,692,692,0
|
|
20241014,164200,576394366,692,692,692,692,0
|
|
20241014,164100,576394366,692,692,692,692,0
|
|
20241014,164000,576394366,692,692,692,692,0
|
|
20241014,163900,576394366,692,692,692,692,0
|
|
20241014,163800,576394366,692,692,692,692,0
|
|
20241014,163700,576394366,692,692,692,692,0
|
|
20241014,163600,576394366,692,692,692,692,0
|
|
20241014,163500,576394366,692,692,692,692,0
|
|
20241014,163400,576394366,692,692,692,692,0
|
|
20241014,163300,576394366,692,692,692,692,0
|
|
20241014,163200,576394366,692,692,692,692,0
|
|
20241014,163100,576394366,692,692,692,692,0
|
|
20241014,163000,576394366,692,692,692,692,0
|
|
20241014,162900,576394366,692,692,692,692,0
|
|
20241014,162800,576394366,692,692,692,692,0
|
|
20241014,162700,576394366,692,692,692,692,0
|
|
20241014,162600,576394366,692,692,692,692,0
|
|
20241014,162500,576394366,692,692,692,692,0
|
|
20241014,162400,576394366,692,692,692,692,0
|
|
20241014,162300,576394366,692,692,692,692,0
|
|
20241014,162200,576394366,692,692,692,692,0
|
|
20241014,162100,576394366,692,692,692,692,0
|
|
20241014,162000,576394366,692,692,692,692,31877
|
|
20241014,161900,576394366,692,692,692,692,0
|
|
20241014,161800,576394366,692,692,692,692,0
|
|
20241014,161700,576394366,692,692,692,692,0
|
|
20241014,161600,576394366,692,692,692,692,0
|
|
20241014,161500,576394366,692,692,692,692,0
|
|
20241014,161400,576394366,692,692,692,692,0
|
|
20241014,161300,576394366,692,692,692,692,0
|
|
20241014,161200,576394366,692,692,692,692,0
|
|
20241014,161100,576394366,692,692,692,692,0
|
|
20241014,161000,576394366,692,692,692,692,0
|
|
20241014,160900,576394366,692,692,692,692,0
|
|
20241014,160800,576394366,692,692,692,692,0
|
|
20241014,160700,576394366,692,692,692,692,0
|
|
20241014,160600,576394366,692,692,692,692,0
|
|
20241014,160500,576394366,692,692,692,692,0
|
|
20241014,160400,576394366,692,692,692,692,0
|
|
20241014,160300,576394366,692,692,692,692,0
|
|
20241014,160200,576394366,692,692,692,692,0
|
|
20241014,160100,576394366,692,692,692,692,0
|
|
20241014,160000,576394366,692,692,692,692,0
|
|
20241014,155900,576394366,692,692,692,692,0
|
|
20241014,155800,576394366,692,692,692,692,0
|
|
20241014,155700,576394366,692,692,692,692,0
|
|
20241014,155600,576394366,692,692,692,692,0
|
|
20241014,155500,576394366,692,692,692,692,0
|
|
20241014,155400,576394366,692,692,692,692,0
|
|
20241014,155300,576394366,692,692,692,692,0
|
|
20241014,155200,576394366,692,692,692,692,0
|
|
20241014,155100,576394366,692,692,692,692,0
|
|
20241014,155000,576394366,692,692,692,692,31877
|
|
20241014,154900,576394366,692,692,692,692,0
|
|
20241014,154800,576394366,692,692,692,692,0
|
|
20241014,154700,576394366,692,692,692,692,0
|
|
20241014,154600,576394366,692,692,692,692,0
|
|
20241014,154500,576394366,692,692,692,692,0
|
|
20241014,154400,576394366,692,692,692,692,0
|
|
20241014,154300,576394366,692,692,692,692,0
|
|
20241014,154200,576394366,692,692,692,692,0
|
|
20241014,154100,576394366,692,692,692,692,0
|
|
20241014,154000,576394366,692,692,692,692,0
|
|
20241014,153900,576394366,692,692,692,692,0
|
|
20241014,153800,576394366,692,692,692,692,0
|
|
20241014,153700,576394366,692,692,692,692,0
|
|
20241014,153600,576394366,692,692,692,692,0
|
|
20241014,153500,576394366,692,692,692,692,0
|
|
20241014,153400,576394366,692,692,692,692,0
|
|
20241014,153300,576394366,692,692,692,692,0
|
|
20241014,153200,576394366,692,692,692,692,0
|
|
20241014,153100,576394366,692,692,692,692,0
|
|
20241014,153000,576394366,692,692,692,692,31877
|
|
20241014,152900,554335482,691,691,691,691,0
|
|
20241014,152800,554335482,691,691,691,691,0
|
|
20241014,152700,554335482,691,691,691,691,0
|
|
20241014,152600,554335482,691,691,691,691,0
|
|
20241014,152500,554335482,691,691,691,691,0
|
|
20241014,152400,554335482,691,691,691,691,0
|
|
20241014,152300,554335482,691,691,691,691,0
|
|
20241014,152200,554335482,691,691,691,691,0
|
|
20241014,152100,554335482,691,691,691,691,0
|
|
20241014,152000,554335482,691,691,691,691,0
|
|
20241014,151900,554335482,691,690,691,690,2856
|
|
20241014,151800,552362986,690,690,690,690,229
|
|
20241014,151700,552204976,690,690,690,690,92
|
|
20241014,151600,552141496,690,690,690,690,0
|
|
20241014,151500,552141496,690,690,690,690,70
|
|
20241014,151400,552093196,690,690,690,690,0
|
|
20241014,151300,552093196,690,691,691,690,25
|
|
20241014,151200,552075923,691,691,691,691,51
|
|
20241014,151100,552040682,691,691,691,691,4
|
|
20241014,151000,552037918,689,689,689,689,512
|
|
20241014,150900,551685150,691,691,691,691,100
|
|
20241014,150800,551616050,691,690,691,690,1183
|
|
20241014,150700,550799491,688,687,688,687,826
|
|
20241014,150600,550231930,690,689,690,687,4152
|
|
20241014,150500,547378705,689,689,691,689,4401
|
|
20241014,150400,544346414,691,690,691,690,4272
|
|
20241014,150300,541398733,690,689,690,689,2
|
|
20241014,150200,541397354,689,689,689,689,0
|
|
20241014,150100,541397354,689,689,689,689,0
|
|
20241014,150000,541397354,689,689,689,689,69
|
|
20241014,145900,541349813,689,689,689,689,0
|
|
20241014,145800,541349813,689,689,689,689,71
|
|
20241014,145700,541300894,690,690,690,690,500
|
|
20241014,145600,540955894,690,689,690,689,398
|
|
20241014,145500,540681669,689,688,689,688,17
|
|
20241014,145400,540669972,688,688,688,688,1697
|
|
20241014,145300,539502436,688,688,688,688,0
|
|
20241014,145200,539502436,688,687,688,687,7018
|
|
20241014,145100,534674053,687,687,688,685,15779
|
|
20241014,145000,523853106,687,687,687,687,869
|
|
20241014,144900,523256103,687,687,687,687,8974
|
|
20241014,144800,517090965,687,687,687,687,12290
|
|
20241014,144700,508647735,688,688,688,688,0
|
|
20241014,144600,508647735,688,688,688,688,11
|
|
20241014,144500,508640167,687,688,688,687,1064
|
|
20241014,144400,507909135,688,688,688,688,5
|
|
20241014,144300,507905695,688,688,688,688,0
|
|
20241014,144200,507905695,688,688,688,688,0
|
|
20241014,144100,507905695,688,688,688,688,0
|
|
20241014,144000,507905695,688,688,688,688,10
|
|
20241014,143900,507898815,688,688,690,688,892
|
|
20241014,143800,507285117,688,688,688,688,1408
|
|
20241014,143700,506316413,688,688,688,688,831
|
|
20241014,143600,505744685,688,688,688,688,0
|
|
20241014,143500,505744685,688,688,688,688,23
|
|
20241014,143400,505728861,689,689,689,689,8001
|
|
20241014,143300,500216172,689,689,689,689,0
|
|
20241014,143200,500216172,689,689,689,689,1554
|
|
20241014,143100,499145466,689,689,689,689,2
|
|
20241014,143000,499144088,689,689,689,689,2249
|
|
20241014,142900,497594527,689,689,689,689,9852
|
|
20241014,142800,490806499,689,690,690,689,4
|
|
20241014,142700,490803742,691,690,691,690,3502
|
|
20241014,142600,488387360,690,691,691,689,6413
|
|
20241014,142500,483964928,692,692,692,692,113
|
|
20241014,142400,483886732,692,691,692,691,1105
|
|
20241014,142300,483123130,692,692,692,692,7
|
|
20241014,142200,483118286,692,692,692,692,14
|
|
20241014,142100,483108598,692,692,692,692,0
|
|
20241014,142000,483108598,692,691,692,691,52
|
|
20241014,141900,483072649,691,691,691,691,450
|
|
20241014,141800,482761699,692,692,692,692,0
|
|
20241014,141700,482761699,692,692,692,692,0
|
|
20241014,141600,482761699,692,692,692,692,289
|
|
20241014,141500,482561711,692,692,692,692,1892
|
|
20241014,141400,481252447,692,692,693,692,384
|
|
20241014,141300,480986619,692,693,693,692,2
|
|
20241014,141200,480985234,692,692,692,692,2024
|
|
20241014,141100,479584626,692,692,692,692,0
|
|
20241014,141000,479584626,692,691,692,691,1001
|
|
20241014,140900,478892934,692,691,692,691,3
|
|
20241014,140800,478890860,692,692,692,691,6
|
|
20241014,140700,478886712,691,690,691,689,4651
|
|
20241014,140600,475672875,690,689,691,689,13
|
|
20241014,140500,475663900,691,691,691,690,23
|
|
20241014,140400,475648017,691,691,692,691,57
|
|
20241014,140300,475608576,691,692,692,690,1567
|
|
20241014,140200,474525772,690,691,692,690,20033
|
|
20241014,140100,460699975,692,691,692,691,3
|
|
20241014,140000,460697901,692,692,692,692,91
|
|
20241014,135900,460634929,692,692,692,692,0
|
|
20241014,135800,460634929,692,692,692,692,13
|
|
20241014,135700,460625933,691,692,692,691,145
|
|
20241014,135600,460525736,692,692,692,692,0
|
|
20241014,135500,460525736,692,692,692,692,2066
|
|
20241014,135400,459096064,692,692,692,692,5198
|
|
20241014,135300,455499048,692,692,692,692,240
|
|
20241014,135200,455332968,693,693,693,693,0
|
|
20241014,135100,455332968,693,693,693,693,393
|
|
20241014,135000,455060619,693,693,693,693,0
|
|
20241014,134900,455060619,693,694,694,693,3517
|
|
20241014,134800,452622431,694,694,694,694,642
|
|
20241014,134700,452176883,693,693,693,693,6
|
|
20241014,134600,452172725,693,693,693,693,0
|
|
20241014,134500,452172725,693,693,693,693,3
|
|
20241014,134400,452170646,693,693,693,693,53
|
|
20241014,134300,452133917,693,693,693,693,5
|
|
20241014,134200,452130452,693,693,693,693,7398
|
|
20241014,134100,447003638,693,693,693,693,2607
|
|
20241014,134000,445196987,694,693,694,693,2456
|
|
20241014,133900,443493221,694,694,694,694,4
|
|
20241014,133800,443490445,695,694,695,693,2371
|
|
20241014,133700,441843329,694,694,694,694,2650
|
|
20241014,133600,440004229,694,693,694,692,14180
|
|
20241014,133500,430177585,693,692,693,692,3012
|
|
20241014,133400,428093277,691,692,692,691,673
|
|
20241014,133300,427627574,692,692,692,692,148
|
|
20241014,133200,427525158,691,690,691,690,10867
|
|
20241014,133100,420020661,691,691,691,691,12006
|
|
20241014,133000,411724515,690,691,691,690,1110
|
|
20241014,132900,410958505,691,690,691,690,1756
|
|
20241014,132800,409745664,691,690,691,690,329
|
|
20241014,132700,409518331,691,690,691,690,14
|
|
20241014,132600,409508667,690,691,691,690,1475
|
|
20241014,132500,408490907,691,691,691,691,2632
|
|
20241014,132400,406672195,691,691,691,691,1
|
|
20241014,132300,406671504,691,690,692,690,163
|
|
20241014,132200,406559013,691,692,692,691,7750
|
|
20241014,132100,401203755,692,690,692,690,2465
|
|
20241014,132000,399500461,690,690,690,690,872
|
|
20241014,131900,398898781,690,690,690,690,58
|
|
20241014,131800,398858761,688,688,688,688,0
|
|
20241014,131700,398858761,688,689,689,688,701
|
|
20241014,131600,398376386,690,689,690,689,120
|
|
20241014,131500,398293606,690,689,690,688,3156
|
|
20241014,131400,396118979,688,688,688,688,500
|
|
20241014,131300,395774979,688,688,688,688,195
|
|
20241014,131200,395640819,688,688,688,688,50
|
|
20241014,131100,395606419,689,689,689,688,1217
|
|
20241014,131000,394769106,689,689,689,689,390
|
|
20241014,130900,394500396,689,689,689,689,49
|
|
20241014,130800,394466635,689,689,689,689,1001
|
|
20241014,130700,393776946,689,690,690,689,3613
|
|
20241014,130600,391284036,690,690,690,689,7531
|
|
20241014,130500,386087696,692,690,692,690,3001
|
|
20241014,130400,384011013,690,690,691,690,13983
|
|
20241014,130300,374352743,692,692,693,691,15648
|
|
20241014,130200,363527000,692,689,692,689,15004
|
|
20241014,130100,353152841,690,689,690,689,904
|
|
20241014,130000,352529095,689,691,693,689,11854
|
|
20241014,125900,344350144,691,690,691,690,22945
|
|
20241014,125800,328508074,690,689,690,689,4693
|
|
20241014,125700,325271425,689,687,689,687,1213
|
|
20241014,125600,324436029,688,689,689,688,8027
|
|
20241014,125500,318913450,690,690,690,688,1986
|
|
20241014,125400,317544603,690,687,690,687,25109
|
|
20241014,125300,300261174,686,686,687,686,5504
|
|
20241014,125200,296485266,686,686,686,686,7504
|
|
20241014,125100,291337522,686,682,687,682,54970
|
|
20241014,125000,253729516,682,682,682,682,0
|
|
20241014,124900,253729516,682,682,682,682,0
|
|
20241014,124800,253729516,682,683,683,682,16330
|
|
20241014,124700,242581437,683,683,683,683,1000
|
|
20241014,124600,241898437,683,683,683,683,1
|
|
20241014,124500,241897754,683,683,684,683,5984
|
|
20241014,124400,237810230,683,682,683,682,6444
|
|
20241014,124300,233414990,682,682,682,682,50
|
|
20241014,124200,233380890,682,682,682,682,40
|
|
20241014,124100,233353610,681,681,681,681,10
|
|
20241014,124000,233346800,682,682,682,682,1245
|
|
20241014,123900,232497710,682,682,682,681,2313
|
|
20241014,123800,230920344,682,682,682,682,337
|
|
20241014,123700,230690510,682,682,682,682,1000
|
|
20241014,123600,230008510,681,681,681,681,1357
|
|
20241014,123500,229084393,681,681,681,681,0
|
|
20241014,123400,229084393,681,681,681,681,206
|
|
20241014,123300,228944107,681,681,681,681,94
|
|
20241014,123200,228880093,680,680,680,680,500
|
|
20241014,123100,228540093,682,681,682,681,443
|
|
20241014,123000,228238406,682,681,682,681,1679
|
|
20241014,122900,227095005,681,681,681,681,0
|
|
20241014,122800,227095005,681,681,681,681,1478
|
|
20241014,122700,226088487,680,680,680,680,200
|
|
20241014,122600,225952487,680,680,680,680,1
|
|
20241014,122500,225951807,680,680,680,680,59
|
|
20241014,122400,225911687,680,680,680,680,8837
|
|
20241014,122300,219902527,681,681,681,681,163
|
|
20241014,122200,219791524,681,681,681,681,3000
|
|
20241014,122100,217748524,681,681,681,681,104
|
|
20241014,122000,217677700,681,681,681,681,0
|
|
20241014,121900,217677700,681,681,681,681,0
|
|
20241014,121800,217677700,681,681,681,681,0
|
|
20241014,121700,217677700,681,681,681,681,0
|
|
20241014,121600,217677700,681,681,681,681,13
|
|
20241014,121500,217668847,681,681,681,681,0
|
|
20241014,121400,217668847,681,681,681,681,25
|
|
20241014,121300,217651822,682,682,682,682,450
|
|
20241014,121200,217344922,682,682,682,682,0
|
|
20241014,121100,217344922,682,682,682,682,3
|
|
20241014,121000,217342876,682,682,682,682,0
|
|
20241014,120900,217342876,682,682,682,682,10
|
|
20241014,120800,217336056,682,682,682,682,0
|
|
20241014,120700,217336056,682,682,682,682,1
|
|
20241014,120600,217335374,681,681,681,681,0
|
|
20241014,120500,217335374,681,681,681,681,3
|
|
20241014,120400,217333331,681,681,681,681,0
|
|
20241014,120300,217333331,681,681,681,681,25
|
|
20241014,120200,217316306,681,681,681,681,6
|
|
20241014,120100,217312220,680,680,680,680,1689
|
|
20241014,120000,216163700,680,680,680,680,15
|
|
20241014,115900,216153500,681,681,681,681,9
|
|
20241014,115800,216147371,680,680,680,680,226
|
|
20241014,115700,215993691,681,681,681,681,1
|
|
20241014,115600,215993010,681,681,681,681,2
|
|
20241014,115500,215991648,681,681,681,681,0
|
|
20241014,115400,215991648,681,681,681,681,0
|
|
20241014,115300,215991648,681,681,681,681,0
|
|
20241014,115200,215991648,681,681,681,681,0
|
|
20241014,115100,215991648,681,681,681,681,0
|
|
20241014,115000,215991648,681,681,681,681,0
|
|
20241014,114900,215991648,681,681,681,681,0
|
|
20241014,114800,215991648,681,680,681,679,938
|
|
20241014,114700,215354732,681,681,681,681,0
|
|
20241014,114600,215354732,681,681,681,681,100
|
|
20241014,114500,215286632,681,681,681,681,0
|
|
20241014,114400,215286632,681,680,681,680,2556
|
|
20241014,114300,213546929,680,680,680,680,2203
|
|
20241014,114200,212048889,680,680,680,680,22
|
|
20241014,114100,212033929,679,679,679,679,1
|
|
20241014,114000,212033250,680,680,680,680,0
|
|
20241014,113900,212033250,680,680,680,680,28
|
|
20241014,113800,212014210,680,680,680,680,0
|
|
20241014,113700,212014210,680,680,680,680,198
|
|
20241014,113600,211879570,680,681,681,680,4
|
|
20241014,113500,211876849,681,681,681,681,0
|
|
20241014,113400,211876849,681,681,681,681,10
|
|
20241014,113300,211870039,681,681,681,681,0
|
|
20241014,113200,211870039,681,681,681,681,0
|
|
20241014,113100,211870039,681,681,681,681,0
|
|
20241014,113000,211870039,681,681,681,681,0
|
|
20241014,112900,211870039,681,679,681,679,15387
|
|
20241014,112800,201421655,679,679,679,679,1474
|
|
20241014,112700,200420809,679,679,679,679,412
|
|
20241014,112600,200141061,679,679,679,679,1000
|
|
20241014,112500,199462061,679,679,679,678,1195
|
|
20241014,112400,198650674,679,679,679,679,0
|
|
20241014,112300,198650674,679,679,679,679,0
|
|
20241014,112200,198650674,679,679,679,679,0
|
|
20241014,112100,198650674,679,679,679,679,1
|
|
20241014,112000,198649995,678,678,678,678,0
|
|
20241014,111900,198649995,678,679,679,678,4974
|
|
20241014,111800,195276768,679,679,679,679,0
|
|
20241014,111700,195276768,679,679,679,679,9989
|
|
20241014,111600,188494237,679,680,680,679,12
|
|
20241014,111500,188486088,678,678,678,678,0
|
|
20241014,111400,188486088,678,678,678,678,0
|
|
20241014,111300,188486088,678,678,678,678,0
|
|
20241014,111200,188486088,678,678,678,678,4829
|
|
20241014,111100,185212026,679,679,679,679,0
|
|
20241014,111000,185212026,679,679,679,679,1606
|
|
20241014,110900,184121552,679,679,680,679,9668
|
|
20241014,110800,177549922,679,679,679,679,108
|
|
20241014,110700,177476590,679,679,679,679,1010
|
|
20241014,110600,176790800,680,680,680,680,100
|
|
20241014,110500,176722800,680,680,680,680,13519
|
|
20241014,110400,167529880,680,680,680,680,0
|
|
20241014,110300,167529880,680,679,680,679,1593
|
|
20241014,110200,166448232,679,680,680,679,440
|
|
20241014,110100,166149461,682,681,682,681,324
|
|
20241014,110000,165928613,682,682,682,682,0
|
|
20241014,105900,165928613,682,682,682,682,0
|
|
20241014,105800,165928613,682,682,682,682,0
|
|
20241014,105700,165928613,682,682,682,682,159
|
|
20241014,105600,165820175,681,681,681,681,0
|
|
20241014,105500,165820175,681,681,681,681,0
|
|
20241014,105400,165820175,681,681,681,680,20001
|
|
20241014,105300,152219475,683,683,683,683,0
|
|
20241014,105200,152219475,683,683,683,683,3
|
|
20241014,105100,152217426,682,681,682,681,884
|
|
20241014,105000,151614542,682,681,682,680,385
|
|
20241014,104900,151352732,682,682,682,682,0
|
|
20241014,104800,151352732,682,682,682,682,140
|
|
20241014,104700,151257252,682,681,682,681,3
|
|
20241014,104600,151255207,681,681,681,681,4
|
|
20241014,104500,151252483,682,682,682,682,0
|
|
20241014,104400,151252483,682,682,682,682,0
|
|
20241014,104300,151252483,682,682,682,682,0
|
|
20241014,104200,151252483,682,680,682,680,10006
|
|
20241014,104100,144439362,680,680,680,680,1
|
|
20241014,104000,144438682,679,680,680,679,11
|
|
20241014,103900,144431212,679,679,679,679,503
|
|
20241014,103800,144089675,678,678,678,678,62
|
|
20241014,103700,144047639,678,678,678,678,1
|
|
20241014,103600,144046961,678,678,678,678,0
|
|
20241014,103500,144046961,678,678,678,678,63
|
|
20241014,103400,144004247,680,680,680,680,0
|
|
20241014,103300,144004247,680,679,680,679,38
|
|
20241014,103200,143978409,680,677,680,677,10004
|
|
20241014,103100,137195695,677,678,678,677,600
|
|
20241014,103000,136789475,678,679,679,678,602
|
|
20241014,102900,136381317,678,678,678,677,11125
|
|
20241014,102800,128841565,679,679,679,679,0
|
|
20241014,102700,128841565,679,678,679,678,1631
|
|
20241014,102600,127735746,680,679,680,679,5043
|
|
20241014,102500,124311548,681,680,681,680,6
|
|
20241014,102400,124307464,680,680,682,680,75
|
|
20241014,102300,124256411,680,680,680,680,1003
|
|
20241014,102200,123574371,680,680,680,680,5
|
|
20241014,102100,123570971,681,680,681,680,2690
|
|
20241014,102000,121741769,681,681,681,681,0
|
|
20241014,101900,121741769,681,681,681,681,0
|
|
20241014,101800,121741769,681,681,681,681,16
|
|
20241014,101700,121730873,681,680,681,679,2088
|
|
20241014,101600,120310065,680,679,680,679,1589
|
|
20241014,101500,119231133,680,680,680,680,801
|
|
20241014,101400,118686453,681,680,681,680,11
|
|
20241014,101300,118678963,681,681,681,681,0
|
|
20241014,101200,118678963,681,681,681,681,0
|
|
20241014,101100,118678963,681,680,681,680,1552
|
|
20241014,101000,117623602,678,678,678,678,20
|
|
20241014,100900,117610042,678,678,678,678,200
|
|
20241014,100800,117474442,678,678,678,678,200
|
|
20241014,100700,117338842,678,678,678,678,0
|
|
20241014,100600,117338842,678,678,678,678,0
|
|
20241014,100500,117338842,678,679,679,678,2470
|
|
20241014,100400,115662366,680,680,680,680,0
|
|
20241014,100300,115662366,680,680,680,680,1
|
|
20241014,100200,115661686,682,680,682,680,6
|
|
20241014,100100,115657599,681,681,681,681,0
|
|
20241014,100000,115657599,681,679,681,679,4
|
|
20241014,095900,115654879,680,679,681,679,1085
|
|
20241014,095800,114918095,679,679,679,679,0
|
|
20241014,095700,114918095,679,679,679,679,0
|
|
20241014,095600,114918095,679,679,679,679,3
|
|
20241014,095500,114916058,679,678,679,678,13535
|
|
20241014,095400,105739042,679,680,680,678,10542
|
|
20241014,095300,98583924,680,680,680,680,1
|
|
20241014,095200,98583244,681,681,681,681,4
|
|
20241014,095100,98580520,681,681,681,681,2
|
|
20241014,095000,98579158,681,681,681,681,2
|
|
20241014,094900,98577796,681,680,681,680,3003
|
|
20241014,094800,96535654,681,681,681,681,0
|
|
20241014,094700,96535654,681,682,682,681,2
|
|
20241014,094600,96534291,682,683,683,680,3177
|
|
20241014,094500,94370687,681,681,683,680,52
|
|
20241014,094400,94335206,681,680,683,680,1861
|
|
20241014,094300,93069707,683,683,683,683,0
|
|
20241014,094200,93069707,683,679,683,679,9
|
|
20241014,094100,93063571,679,680,682,679,31
|
|
20241014,094000,93042461,680,680,681,680,8227
|
|
20241014,093900,87448093,681,681,682,680,3964
|
|
20241014,093800,84750664,682,682,682,682,50
|
|
20241014,093700,84716564,682,682,682,682,0
|
|
20241014,093600,84716564,682,682,682,682,123
|
|
20241014,093500,84632678,682,682,682,682,21
|
|
20241014,093400,84618356,682,681,682,681,6890
|
|
20241014,093300,79925809,682,682,682,682,1306
|
|
20241014,093200,79035117,682,682,682,682,1
|
|
20241014,093100,79034435,681,681,681,681,1300
|
|
20241014,093000,78149135,682,683,683,681,5023
|
|
20241014,092900,74721103,684,684,684,684,0
|
|
20241014,092800,74721103,684,684,684,684,1511
|
|
20241014,092700,73687579,684,685,685,684,2594
|
|
20241014,092600,71913279,685,684,685,684,458
|
|
20241014,092500,71600002,684,684,685,683,2358
|
|
20241014,092400,69987129,684,684,684,684,30
|
|
20241014,092300,69966609,684,685,685,684,7685
|
|
20241014,092200,64704069,684,684,684,684,600
|
|
20241014,092100,64293669,685,685,685,685,3437
|
|
20241014,092000,61939324,685,686,686,685,1317
|
|
20241014,091900,61037169,685,685,685,685,608
|
|
20241014,091800,60620689,686,684,686,684,4254
|
|
20241014,091700,57707037,686,684,686,684,5012
|
|
20241014,091600,54274865,684,684,684,684,610
|
|
20241014,091500,53857625,684,684,684,683,1359
|
|
20241014,091400,52928231,684,683,684,683,22709
|
|
20241014,091300,37417092,682,682,682,682,947
|
|
20241014,091200,36771238,682,683,683,682,471
|
|
20241014,091100,36449976,682,683,683,682,120
|
|
20241014,091000,36368116,683,683,683,683,1
|
|
20241014,090900,36367433,682,682,682,682,2858
|
|
20241014,090800,34418277,683,683,683,683,1120
|
|
20241014,090700,33653317,683,683,683,683,6
|
|
20241014,090600,33649219,683,682,683,682,1635
|
|
20241014,090500,32534130,682,683,683,682,6889
|
|
20241014,090400,27835829,682,682,682,681,817
|
|
20241014,090300,27278741,682,682,682,682,1824
|
|
20241014,090200,26034773,682,682,682,682,4420
|
|
20241014,090100,23020333,682,681,682,680,801
|
|
20241014,090000,22474900,679,680,681,679,33055
|