623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,192000,1311817381,702,702,702,702,13614
|
|
20241015,191900,1311817381,702,702,702,702,0
|
|
20241015,191800,1311817381,702,702,702,702,0
|
|
20241015,191700,1311817381,702,702,702,702,0
|
|
20241015,191600,1311817381,702,702,702,702,0
|
|
20241015,191500,1311817381,702,702,702,702,0
|
|
20241015,191400,1311817381,702,702,702,702,0
|
|
20241015,191300,1311817381,702,702,702,702,0
|
|
20241015,191200,1311817381,702,702,702,702,0
|
|
20241015,191100,1311817381,702,702,702,702,0
|
|
20241015,191000,1311817381,702,702,702,702,0
|
|
20241015,190900,1311817381,702,702,702,702,0
|
|
20241015,190800,1311817381,702,702,702,702,0
|
|
20241015,190700,1311817381,702,702,702,702,0
|
|
20241015,190600,1311817381,702,702,702,702,0
|
|
20241015,190500,1311817381,702,702,702,702,0
|
|
20241015,190400,1311817381,702,702,702,702,0
|
|
20241015,190300,1311817381,702,702,702,702,0
|
|
20241015,190200,1311817381,702,702,702,702,0
|
|
20241015,190100,1311817381,702,702,702,702,0
|
|
20241015,190000,1311817381,702,702,702,702,0
|
|
20241015,185900,1311817381,702,702,702,702,0
|
|
20241015,185800,1311817381,702,702,702,702,0
|
|
20241015,185700,1311817381,702,702,702,702,0
|
|
20241015,185600,1311817381,702,702,702,702,0
|
|
20241015,185500,1311817381,702,702,702,702,0
|
|
20241015,185400,1311817381,702,702,702,702,0
|
|
20241015,185300,1311817381,702,702,702,702,0
|
|
20241015,185200,1311817381,702,702,702,702,0
|
|
20241015,185100,1311817381,702,702,702,702,0
|
|
20241015,185000,1311817381,702,702,702,702,13614
|
|
20241015,184900,1311817381,702,702,702,702,0
|
|
20241015,184800,1311817381,702,702,702,702,0
|
|
20241015,184700,1311817381,702,702,702,702,0
|
|
20241015,184600,1311817381,702,702,702,702,0
|
|
20241015,184500,1311817381,702,702,702,702,0
|
|
20241015,184400,1311817381,702,702,702,702,0
|
|
20241015,184300,1311817381,702,702,702,702,0
|
|
20241015,184200,1311817381,702,702,702,702,0
|
|
20241015,184100,1311817381,702,702,702,702,0
|
|
20241015,184000,1311817381,702,702,702,702,0
|
|
20241015,183900,1311817381,702,702,702,702,0
|
|
20241015,183800,1311817381,702,702,702,702,0
|
|
20241015,183700,1311817381,702,702,702,702,0
|
|
20241015,183600,1311817381,702,702,702,702,0
|
|
20241015,183500,1311817381,702,702,702,702,0
|
|
20241015,183400,1311817381,702,702,702,702,0
|
|
20241015,183300,1311817381,702,702,702,702,0
|
|
20241015,183200,1311817381,702,702,702,702,0
|
|
20241015,183100,1311817381,702,702,702,702,0
|
|
20241015,183000,1311817381,702,702,702,702,0
|
|
20241015,182900,1311817381,702,702,702,702,0
|
|
20241015,182800,1311817381,702,702,702,702,0
|
|
20241015,182700,1311817381,702,702,702,702,0
|
|
20241015,182600,1311817381,702,702,702,702,0
|
|
20241015,182500,1311817381,702,702,702,702,0
|
|
20241015,182400,1311817381,702,702,702,702,0
|
|
20241015,182300,1311817381,702,702,702,702,0
|
|
20241015,182200,1311817381,702,702,702,702,0
|
|
20241015,182100,1311817381,702,702,702,702,0
|
|
20241015,182000,1311817381,702,702,702,702,13614
|
|
20241015,181900,1311817381,702,702,702,702,0
|
|
20241015,181800,1311817381,702,702,702,702,0
|
|
20241015,181700,1311817381,702,702,702,702,0
|
|
20241015,181600,1311817381,702,702,702,702,0
|
|
20241015,181500,1311817381,702,702,702,702,0
|
|
20241015,181400,1311817381,702,702,702,702,0
|
|
20241015,181300,1311817381,702,702,702,702,0
|
|
20241015,181200,1311817381,702,702,702,702,0
|
|
20241015,181100,1311817381,702,702,702,702,0
|
|
20241015,181000,1311817381,702,702,702,702,0
|
|
20241015,180900,1311817381,702,702,702,702,0
|
|
20241015,180800,1311817381,702,702,702,702,0
|
|
20241015,180700,1311817381,702,702,702,702,0
|
|
20241015,180600,1311817381,702,702,702,702,0
|
|
20241015,180500,1311817381,702,702,702,702,0
|
|
20241015,180400,1311817381,702,702,702,702,0
|
|
20241015,180300,1311817381,702,702,702,702,0
|
|
20241015,180200,1311817381,702,702,702,702,0
|
|
20241015,180100,1311817381,702,702,702,702,0
|
|
20241015,180000,1311817381,702,702,702,702,0
|
|
20241015,175900,1311817381,702,702,702,702,0
|
|
20241015,175800,1311817381,702,702,702,702,0
|
|
20241015,175700,1311817381,702,702,702,702,0
|
|
20241015,175600,1311817381,702,702,702,702,0
|
|
20241015,175500,1311817381,702,702,702,702,0
|
|
20241015,175400,1311817381,702,702,702,702,0
|
|
20241015,175300,1311817381,702,702,702,702,0
|
|
20241015,175200,1311817381,702,702,702,702,0
|
|
20241015,175100,1311817381,702,702,702,702,0
|
|
20241015,175000,1311817381,702,702,702,702,13614
|
|
20241015,174900,1311817381,702,702,702,702,0
|
|
20241015,174800,1311817381,702,702,702,702,0
|
|
20241015,174700,1311817381,702,702,702,702,0
|
|
20241015,174600,1311817381,702,702,702,702,0
|
|
20241015,174500,1311817381,702,702,702,702,0
|
|
20241015,174400,1311817381,702,702,702,702,0
|
|
20241015,174300,1311817381,702,702,702,702,0
|
|
20241015,174200,1311817381,702,702,702,702,0
|
|
20241015,174100,1311817381,702,702,702,702,0
|
|
20241015,174000,1311817381,702,702,702,702,0
|
|
20241015,173900,1311817381,702,702,702,702,0
|
|
20241015,173800,1311817381,702,702,702,702,0
|
|
20241015,173700,1311817381,702,702,702,702,0
|
|
20241015,173600,1311817381,702,702,702,702,0
|
|
20241015,173500,1311817381,702,702,702,702,0
|
|
20241015,173400,1311817381,702,702,702,702,0
|
|
20241015,173300,1311817381,702,702,702,702,0
|
|
20241015,173200,1311817381,702,702,702,702,0
|
|
20241015,173100,1311817381,702,702,702,702,0
|
|
20241015,173000,1311817381,702,702,702,702,0
|
|
20241015,172900,1311817381,702,702,702,702,0
|
|
20241015,172800,1311817381,702,702,702,702,0
|
|
20241015,172700,1311817381,702,702,702,702,0
|
|
20241015,172600,1311817381,702,702,702,702,0
|
|
20241015,172500,1311817381,702,702,702,702,0
|
|
20241015,172400,1311817381,702,702,702,702,0
|
|
20241015,172300,1311817381,702,702,702,702,0
|
|
20241015,172200,1311817381,702,702,702,702,0
|
|
20241015,172100,1311817381,702,702,702,702,0
|
|
20241015,172000,1311817381,702,702,702,702,13614
|
|
20241015,171900,1311817381,702,702,702,702,0
|
|
20241015,171800,1311817381,702,702,702,702,0
|
|
20241015,171700,1311817381,702,702,702,702,0
|
|
20241015,171600,1311817381,702,702,702,702,0
|
|
20241015,171500,1311817381,702,702,702,702,0
|
|
20241015,171400,1311817381,702,702,702,702,0
|
|
20241015,171300,1311817381,702,702,702,702,0
|
|
20241015,171200,1311817381,702,702,702,702,0
|
|
20241015,171100,1311817381,702,702,702,702,0
|
|
20241015,171000,1311817381,702,702,702,702,0
|
|
20241015,170900,1311817381,702,702,702,702,0
|
|
20241015,170800,1311817381,702,702,702,702,0
|
|
20241015,170700,1311817381,702,702,702,702,0
|
|
20241015,170600,1311817381,702,702,702,702,0
|
|
20241015,170500,1311817381,702,702,702,702,0
|
|
20241015,170400,1311817381,702,702,702,702,0
|
|
20241015,170300,1311817381,702,702,702,702,0
|
|
20241015,170200,1311817381,702,702,702,702,0
|
|
20241015,170100,1311817381,702,702,702,702,0
|
|
20241015,170000,1311817381,702,702,702,702,0
|
|
20241015,165900,1311817381,702,702,702,702,0
|
|
20241015,165800,1311817381,702,702,702,702,0
|
|
20241015,165700,1311817381,702,702,702,702,0
|
|
20241015,165600,1311817381,702,702,702,702,0
|
|
20241015,165500,1311817381,702,702,702,702,0
|
|
20241015,165400,1311817381,702,702,702,702,0
|
|
20241015,165300,1311817381,702,702,702,702,0
|
|
20241015,165200,1311817381,702,702,702,702,0
|
|
20241015,165100,1311817381,702,702,702,702,0
|
|
20241015,165000,1311817381,702,702,702,702,13614
|
|
20241015,164900,1311817381,702,702,702,702,0
|
|
20241015,164800,1311817381,702,702,702,702,0
|
|
20241015,164700,1311817381,702,702,702,702,0
|
|
20241015,164600,1311817381,702,702,702,702,0
|
|
20241015,164500,1311817381,702,702,702,702,0
|
|
20241015,164400,1311817381,702,702,702,702,0
|
|
20241015,164300,1311817381,702,702,702,702,0
|
|
20241015,164200,1311817381,702,702,702,702,0
|
|
20241015,164100,1311817381,702,702,702,702,0
|
|
20241015,164000,1311817381,702,702,702,702,0
|
|
20241015,163900,1311817381,702,702,702,702,0
|
|
20241015,163800,1311817381,702,702,702,702,0
|
|
20241015,163700,1311817381,702,702,702,702,0
|
|
20241015,163600,1311817381,702,702,702,702,0
|
|
20241015,163500,1311817381,702,702,702,702,0
|
|
20241015,163400,1311817381,702,702,702,702,0
|
|
20241015,163300,1311817381,702,702,702,702,0
|
|
20241015,163200,1311817381,702,702,702,702,0
|
|
20241015,163100,1311817381,702,702,702,702,0
|
|
20241015,163000,1311817381,702,702,702,702,0
|
|
20241015,162900,1311817381,702,702,702,702,0
|
|
20241015,162800,1311817381,702,702,702,702,0
|
|
20241015,162700,1311817381,702,702,702,702,0
|
|
20241015,162600,1311817381,702,702,702,702,0
|
|
20241015,162500,1311817381,702,702,702,702,0
|
|
20241015,162400,1311817381,702,702,702,702,0
|
|
20241015,162300,1311817381,702,702,702,702,0
|
|
20241015,162200,1311817381,702,702,702,702,0
|
|
20241015,162100,1311817381,702,702,702,702,0
|
|
20241015,162000,1311817381,702,702,702,702,13614
|
|
20241015,161900,1311817381,702,702,702,702,0
|
|
20241015,161800,1311817381,702,702,702,702,0
|
|
20241015,161700,1311817381,702,702,702,702,0
|
|
20241015,161600,1311817381,702,702,702,702,0
|
|
20241015,161500,1311817381,702,702,702,702,0
|
|
20241015,161400,1311817381,702,702,702,702,0
|
|
20241015,161300,1311817381,702,702,702,702,0
|
|
20241015,161200,1311817381,702,702,702,702,0
|
|
20241015,161100,1311817381,702,702,702,702,0
|
|
20241015,161000,1311817381,702,702,702,702,0
|
|
20241015,160900,1311817381,702,702,702,702,0
|
|
20241015,160800,1311817381,702,702,702,702,0
|
|
20241015,160700,1311817381,702,702,702,702,0
|
|
20241015,160600,1311817381,702,702,702,702,0
|
|
20241015,160500,1311817381,702,702,702,702,0
|
|
20241015,160400,1311817381,702,702,702,702,0
|
|
20241015,160300,1311817381,702,702,702,702,0
|
|
20241015,160200,1311817381,702,702,702,702,0
|
|
20241015,160100,1311817381,702,702,702,702,0
|
|
20241015,160000,1311817381,702,702,702,702,0
|
|
20241015,155900,1311817381,702,702,702,702,0
|
|
20241015,155800,1311817381,702,702,702,702,0
|
|
20241015,155700,1311817381,702,702,702,702,0
|
|
20241015,155600,1311817381,702,702,702,702,0
|
|
20241015,155500,1311817381,702,702,702,702,0
|
|
20241015,155400,1311817381,702,702,702,702,0
|
|
20241015,155300,1311817381,702,702,702,702,0
|
|
20241015,155200,1311817381,702,702,702,702,0
|
|
20241015,155100,1311817381,702,702,702,702,0
|
|
20241015,155000,1311817381,702,702,702,702,13614
|
|
20241015,154900,1311817381,702,702,702,702,0
|
|
20241015,154800,1311817381,702,702,702,702,0
|
|
20241015,154700,1311817381,702,702,702,702,0
|
|
20241015,154600,1311817381,702,702,702,702,0
|
|
20241015,154500,1311817381,702,702,702,702,0
|
|
20241015,154400,1311817381,702,702,702,702,0
|
|
20241015,154300,1311817381,702,702,702,702,0
|
|
20241015,154200,1311817381,702,702,702,702,0
|
|
20241015,154100,1311817381,702,702,702,702,0
|
|
20241015,154000,1311817381,702,702,702,702,0
|
|
20241015,153900,1311817381,702,702,702,702,0
|
|
20241015,153800,1311817381,702,702,702,702,0
|
|
20241015,153700,1311817381,702,702,702,702,0
|
|
20241015,153600,1311817381,702,702,702,702,0
|
|
20241015,153500,1311817381,702,702,702,702,0
|
|
20241015,153400,1311817381,702,702,702,702,0
|
|
20241015,153300,1311817381,702,702,702,702,0
|
|
20241015,153200,1311817381,702,702,702,702,0
|
|
20241015,153100,1311817381,702,702,702,702,0
|
|
20241015,153000,1311817381,702,702,702,702,13614
|
|
20241015,152900,1302260353,702,702,702,702,0
|
|
20241015,152800,1302260353,702,702,702,702,0
|
|
20241015,152700,1302260353,702,702,702,702,0
|
|
20241015,152600,1302260353,702,702,702,702,0
|
|
20241015,152500,1302260353,702,702,702,702,0
|
|
20241015,152400,1302260353,702,702,702,702,0
|
|
20241015,152300,1302260353,702,702,702,702,0
|
|
20241015,152200,1302260353,702,702,702,702,0
|
|
20241015,152100,1302260353,702,702,702,702,0
|
|
20241015,152000,1302260353,702,702,702,702,0
|
|
20241015,151900,1302260353,702,701,702,701,4479
|
|
20241015,151800,1299118459,701,700,701,700,4006
|
|
20241015,151700,1296312921,699,699,700,699,467
|
|
20241015,151600,1295986211,699,700,700,699,617
|
|
20241015,151500,1295554828,700,700,700,700,60
|
|
20241015,151400,1295512828,700,699,700,699,3932
|
|
20241015,151300,1292763928,699,699,699,698,1995
|
|
20241015,151200,1291369425,698,699,699,698,2233
|
|
20241015,151100,1289809361,699,699,699,698,1006
|
|
20241015,151000,1289106667,699,698,699,698,6185
|
|
20241015,150900,1284784299,698,698,698,698,1030
|
|
20241015,150800,1284065359,698,699,699,698,10641
|
|
20241015,150700,1276632746,699,699,699,699,92
|
|
20241015,150600,1276568438,699,699,700,698,39486
|
|
20241015,150500,1248987748,699,699,699,699,10387
|
|
20241015,150400,1241727235,700,699,700,699,3072
|
|
20241015,150300,1239579906,700,700,700,700,510
|
|
20241015,150200,1239222906,700,700,700,700,0
|
|
20241015,150100,1239222906,700,700,700,700,340
|
|
20241015,150000,1238984906,700,700,700,700,0
|
|
20241015,145900,1238984906,700,700,700,700,0
|
|
20241015,145800,1238984906,700,700,700,700,4
|
|
20241015,145700,1238982106,700,700,700,700,1
|
|
20241015,145600,1238981406,699,699,700,699,3688
|
|
20241015,145500,1236403492,700,700,700,699,102
|
|
20241015,145400,1236332192,699,700,701,699,9002
|
|
20241015,145300,1230031791,700,700,700,700,0
|
|
20241015,145200,1230031791,700,700,700,700,0
|
|
20241015,145100,1230031791,700,699,700,699,21
|
|
20241015,145000,1230017111,699,699,700,699,2323
|
|
20241015,144900,1228393333,699,699,699,699,2979
|
|
20241015,144800,1226311012,700,700,700,700,221
|
|
20241015,144700,1226156312,700,700,700,700,264
|
|
20241015,144600,1225971512,700,700,700,700,151
|
|
20241015,144500,1225865812,700,700,700,699,88
|
|
20241015,144400,1225804255,699,700,700,699,2
|
|
20241015,144300,1225802856,700,700,700,700,0
|
|
20241015,144200,1225802856,700,700,700,700,2
|
|
20241015,144100,1225801456,699,699,699,699,678
|
|
20241015,144000,1225327534,700,700,700,700,0
|
|
20241015,143900,1225327534,700,700,700,700,0
|
|
20241015,143800,1225327534,700,700,700,700,70
|
|
20241015,143700,1225278534,700,700,700,700,20
|
|
20241015,143600,1225264534,700,700,700,700,1
|
|
20241015,143500,1225263834,700,699,700,698,293
|
|
20241015,143400,1225059204,698,699,699,698,933
|
|
20241015,143300,1224407038,700,700,700,699,809
|
|
20241015,143200,1223840838,700,700,700,700,100
|
|
20241015,143100,1223770838,700,700,700,700,2
|
|
20241015,143000,1223769438,699,699,699,699,5758
|
|
20241015,142900,1219744596,699,699,699,699,2003
|
|
20241015,142800,1218344499,700,700,700,700,500
|
|
20241015,142700,1217994499,700,700,700,700,6
|
|
20241015,142600,1217990299,700,700,700,700,100
|
|
20241015,142500,1217920299,700,700,700,699,596
|
|
20241015,142400,1217503599,700,700,700,700,0
|
|
20241015,142300,1217503599,700,700,700,700,4753
|
|
20241015,142200,1214176499,700,700,700,700,1000
|
|
20241015,142100,1213476499,700,700,702,700,25296
|
|
20241015,142000,1195766867,701,701,701,700,1002
|
|
20241015,141900,1195065465,700,700,701,699,1842
|
|
20241015,141800,1193776152,702,702,702,702,0
|
|
20241015,141700,1193776152,702,702,702,702,525
|
|
20241015,141600,1193407602,702,702,702,702,1
|
|
20241015,141500,1193406900,700,702,702,700,1101
|
|
20241015,141400,1192635198,699,701,702,699,4264
|
|
20241015,141300,1189650672,700,700,702,700,6153
|
|
20241015,141200,1185343570,701,701,701,701,196
|
|
20241015,141100,1185206174,702,702,702,701,223
|
|
20241015,141000,1185049648,701,701,701,701,355
|
|
20241015,140900,1184800793,700,700,700,700,0
|
|
20241015,140800,1184800793,700,701,701,700,878
|
|
20241015,140700,1184185615,701,701,701,701,1084
|
|
20241015,140600,1183425731,701,701,701,701,0
|
|
20241015,140500,1183425731,701,701,701,701,664
|
|
20241015,140400,1182960267,701,701,701,701,1337
|
|
20241015,140300,1182023030,701,701,701,701,4000
|
|
20241015,140200,1179219030,703,703,703,703,0
|
|
20241015,140100,1179219030,703,703,703,703,0
|
|
20241015,140000,1179219030,703,703,703,703,3
|
|
20241015,135900,1179216921,703,703,703,703,0
|
|
20241015,135800,1179216921,703,703,703,703,368
|
|
20241015,135700,1178958217,703,703,703,703,0
|
|
20241015,135600,1178958217,703,703,703,703,0
|
|
20241015,135500,1178958217,703,703,703,703,0
|
|
20241015,135400,1178958217,703,703,703,703,142
|
|
20241015,135300,1178858391,701,701,701,701,0
|
|
20241015,135200,1178858391,701,702,702,701,691
|
|
20241015,135100,1178373500,702,701,702,701,3
|
|
20241015,135000,1178371396,701,701,701,701,5760
|
|
20241015,134900,1174333636,702,702,702,702,2001
|
|
20241015,134800,1172928934,701,701,701,701,1780
|
|
20241015,134700,1171681154,701,701,701,701,70
|
|
20241015,134600,1171632084,702,702,702,702,858
|
|
20241015,134500,1171029768,702,702,702,702,0
|
|
20241015,134400,1171029768,702,702,702,702,0
|
|
20241015,134300,1171029768,702,702,702,702,0
|
|
20241015,134200,1171029768,702,702,702,702,111
|
|
20241015,134100,1170951846,702,702,702,702,31
|
|
20241015,134000,1170930084,702,701,702,701,3728
|
|
20241015,133900,1168316755,701,701,702,701,1930
|
|
20241015,133800,1166963824,702,702,702,702,123
|
|
20241015,133700,1166877478,702,702,702,702,0
|
|
20241015,133600,1166877478,702,702,702,702,2
|
|
20241015,133500,1166876074,701,701,701,701,3
|
|
20241015,133400,1166873971,702,702,702,702,0
|
|
20241015,133300,1166873971,702,702,702,702,0
|
|
20241015,133200,1166873971,702,702,702,702,38
|
|
20241015,133100,1166847295,702,702,702,702,1
|
|
20241015,133000,1166846593,700,702,702,700,1231
|
|
20241015,132900,1165983890,702,702,702,702,0
|
|
20241015,132800,1165983890,702,702,702,702,65
|
|
20241015,132700,1165938260,703,702,703,702,90
|
|
20241015,132600,1165874993,703,702,703,702,2007
|
|
20241015,132500,1164466075,700,700,700,700,1773
|
|
20241015,132400,1163224975,700,701,701,700,11358
|
|
20241015,132300,1155268782,701,701,701,701,502
|
|
20241015,132200,1154916880,701,701,701,701,0
|
|
20241015,132100,1154916880,701,702,702,701,2
|
|
20241015,132000,1154915477,701,701,701,701,2997
|
|
20241015,131900,1152814580,702,701,702,701,53
|
|
20241015,131800,1152777377,702,702,702,702,0
|
|
20241015,131700,1152777377,702,702,703,702,1072
|
|
20241015,131600,1152023893,702,702,702,702,38
|
|
20241015,131500,1151997217,702,702,702,702,1502
|
|
20241015,131400,1150942813,703,703,703,703,1
|
|
20241015,131300,1150942110,703,703,703,703,10
|
|
20241015,131200,1150935080,703,702,703,702,67
|
|
20241015,131100,1150888045,702,702,702,702,19
|
|
20241015,131000,1150874707,702,702,702,702,240
|
|
20241015,130900,1150706227,703,703,703,703,1
|
|
20241015,130800,1150705524,702,702,702,702,11
|
|
20241015,130700,1150697802,703,703,703,703,0
|
|
20241015,130600,1150697802,703,703,703,703,0
|
|
20241015,130500,1150697802,703,703,703,703,20
|
|
20241015,130400,1150683742,703,703,703,703,0
|
|
20241015,130300,1150683742,703,703,703,703,1070
|
|
20241015,130200,1149931532,703,703,703,703,284
|
|
20241015,130100,1149731880,702,702,702,702,0
|
|
20241015,130000,1149731880,702,702,702,702,350
|
|
20241015,125900,1149486180,703,703,703,703,0
|
|
20241015,125800,1149486180,703,703,703,703,300
|
|
20241015,125700,1149275280,703,703,703,703,0
|
|
20241015,125600,1149275280,703,703,703,703,9
|
|
20241015,125500,1149268953,703,703,703,703,1
|
|
20241015,125400,1149268250,703,704,704,701,5846
|
|
20241015,125300,1145169247,704,704,704,704,0
|
|
20241015,125200,1145169247,704,704,704,704,0
|
|
20241015,125100,1145169247,704,703,704,703,10
|
|
20241015,125000,1145162216,702,702,702,702,0
|
|
20241015,124900,1145162216,702,702,702,702,613
|
|
20241015,124800,1144731890,703,703,703,703,1001
|
|
20241015,124700,1144028187,704,704,704,704,0
|
|
20241015,124600,1144028187,704,704,704,702,4502
|
|
20241015,124500,1140867057,703,704,704,703,4852
|
|
20241015,124400,1137456001,704,704,704,704,50
|
|
20241015,124300,1137420801,704,704,704,704,0
|
|
20241015,124200,1137420801,704,704,704,704,50
|
|
20241015,124100,1137385601,704,703,704,703,33
|
|
20241015,124000,1137362400,704,704,704,704,1293
|
|
20241015,123900,1136452128,704,704,704,704,0
|
|
20241015,123800,1136452128,704,704,704,704,48
|
|
20241015,123700,1136418336,704,704,704,704,0
|
|
20241015,123600,1136418336,704,704,704,704,1670
|
|
20241015,123500,1135242656,704,704,704,704,29
|
|
20241015,123400,1135222240,704,704,704,704,302
|
|
20241015,123300,1135009632,703,703,703,703,0
|
|
20241015,123200,1135009632,703,704,704,703,3
|
|
20241015,123100,1135007521,704,704,704,704,0
|
|
20241015,123000,1135007521,704,703,704,703,4068
|
|
20241015,122900,1132143694,704,704,704,704,5980
|
|
20241015,122800,1127933774,705,704,705,703,22394
|
|
20241015,122700,1112190772,703,703,703,703,0
|
|
20241015,122600,1112190772,703,703,703,703,1147
|
|
20241015,122500,1111384431,704,704,704,704,1001
|
|
20241015,122400,1110679727,703,704,704,703,1822
|
|
20241015,122300,1109397840,706,706,706,706,1
|
|
20241015,122200,1109397134,704,704,704,704,0
|
|
20241015,122100,1109397134,704,704,704,704,0
|
|
20241015,122000,1109397134,704,704,704,704,865
|
|
20241015,121900,1108788174,704,704,704,704,471
|
|
20241015,121800,1108456590,704,704,704,704,1010
|
|
20241015,121700,1107745550,704,704,704,704,0
|
|
20241015,121600,1107745550,704,704,704,704,19
|
|
20241015,121500,1107732174,704,706,706,704,302
|
|
20241015,121400,1107518981,707,706,708,706,7
|
|
20241015,121300,1107514033,704,707,707,704,5693
|
|
20241015,121200,1103500603,707,706,707,706,328
|
|
20241015,121100,1103268710,708,708,708,708,0
|
|
20241015,121000,1103268710,708,706,708,705,848
|
|
20241015,120900,1102670861,708,706,708,706,6
|
|
20241015,120800,1102666619,705,705,705,705,1601
|
|
20241015,120700,1101537914,705,705,705,705,0
|
|
20241015,120600,1101537914,705,706,706,705,25
|
|
20241015,120500,1101520275,707,707,707,707,335
|
|
20241015,120400,1101283430,708,707,709,707,70
|
|
20241015,120300,1101233888,709,709,709,709,0
|
|
20241015,120200,1101233888,709,709,709,709,0
|
|
20241015,120100,1101233888,709,705,709,705,40
|
|
20241015,120000,1101205657,707,708,708,707,2889
|
|
20241015,115900,1099162850,709,708,709,708,7
|
|
20241015,115800,1099157890,709,708,709,707,29
|
|
20241015,115700,1099137350,707,706,707,706,1277
|
|
20241015,115600,1098234537,707,707,707,707,0
|
|
20241015,115500,1098234537,707,707,707,705,2789
|
|
20241015,115400,1096267411,706,707,707,706,551
|
|
20241015,115300,1095878400,707,707,707,707,0
|
|
20241015,115200,1095878400,707,707,707,707,200
|
|
20241015,115100,1095737000,707,706,707,706,1003
|
|
20241015,115000,1095028682,706,706,706,706,100
|
|
20241015,114900,1094958082,706,706,706,706,0
|
|
20241015,114800,1094958082,706,706,706,706,50
|
|
20241015,114700,1094922782,706,706,706,706,3988
|
|
20241015,114600,1092107254,706,706,706,706,2120
|
|
20241015,114500,1090610534,707,707,707,707,6790
|
|
20241015,114400,1085810004,707,709,709,707,11814
|
|
20241015,114300,1077447139,709,709,709,709,1231
|
|
20241015,114200,1076574360,711,711,711,711,4
|
|
20241015,114100,1076571516,711,711,711,708,1550
|
|
20241015,114000,1075473740,711,710,711,708,4508
|
|
20241015,113900,1072280078,710,710,710,710,1702
|
|
20241015,113800,1071071658,710,711,711,710,1230
|
|
20241015,113700,1070198357,710,711,711,710,22171
|
|
20241015,113600,1054436010,710,710,710,710,11502
|
|
20241015,113500,1046269590,710,709,710,709,1511
|
|
20241015,113400,1045198290,709,709,709,709,101
|
|
20241015,113300,1045126681,709,709,709,708,5038
|
|
20241015,113200,1041555119,709,709,709,709,1000
|
|
20241015,113100,1040846119,709,709,709,709,75
|
|
20241015,113000,1040792944,710,710,710,710,10
|
|
20241015,112900,1040785844,710,710,710,710,631
|
|
20241015,112800,1040337834,710,710,710,710,2889
|
|
20241015,112700,1038286644,709,710,710,709,3538
|
|
20241015,112600,1035774665,710,709,710,709,4236
|
|
20241015,112500,1032767678,709,710,711,709,1017
|
|
20241015,112400,1032046606,710,710,710,710,5036
|
|
20241015,112300,1028471046,711,712,712,711,8530
|
|
20241015,112200,1022404882,712,712,712,712,6108
|
|
20241015,112100,1018055986,711,711,711,711,2500
|
|
20241015,112000,1016278486,712,711,712,711,10854
|
|
20241015,111900,1008555632,711,710,711,710,1310
|
|
20241015,111800,1007625526,710,709,710,709,500
|
|
20241015,111700,1007270527,709,708,710,708,1001
|
|
20241015,111600,1006560521,708,708,708,708,954
|
|
20241015,111500,1005885089,708,708,708,708,155
|
|
20241015,111400,1005775349,708,708,708,708,500
|
|
20241015,111300,1005421349,710,710,710,710,0
|
|
20241015,111200,1005421349,710,707,711,707,4783
|
|
20241015,111100,1002030552,707,708,708,707,13655
|
|
20241015,111000,992371454,709,709,709,709,200
|
|
20241015,110900,992229654,709,709,709,709,3937
|
|
20241015,110800,989438321,709,709,709,709,606
|
|
20241015,110700,989008667,710,710,710,710,21
|
|
20241015,110600,988993757,710,710,710,710,1234
|
|
20241015,110500,988117617,709,710,710,709,3909
|
|
20241015,110400,985345631,709,711,711,709,6621
|
|
20241015,110300,980647126,711,710,711,710,6549
|
|
20241015,110200,975994336,710,710,711,709,2780
|
|
20241015,110100,974022294,710,710,710,710,1897
|
|
20241015,110000,972675424,710,710,710,710,3340
|
|
20241015,105900,970304024,710,711,711,710,601
|
|
20241015,105800,969877313,710,710,710,710,1377
|
|
20241015,105700,968899643,710,709,713,709,20041
|
|
20241015,105600,954641940,709,710,710,709,5119
|
|
20241015,105500,951011568,710,710,711,710,1158
|
|
20241015,105400,950189312,711,709,711,709,14361
|
|
20241015,105300,940005216,709,709,709,708,7391
|
|
20241015,105200,934768791,708,709,709,707,4512
|
|
20241015,105100,931574491,709,709,709,709,1408
|
|
20241015,105000,930576219,709,708,709,708,425
|
|
20241015,104900,930275296,708,708,708,707,14985
|
|
20241015,104800,919668280,708,708,708,708,18
|
|
20241015,104700,919655536,707,706,707,706,16956
|
|
20241015,104600,907667730,707,707,707,707,0
|
|
20241015,104500,907667730,707,706,707,706,174
|
|
20241015,104400,907544881,706,706,707,706,3676
|
|
20241015,104300,904945953,707,707,707,707,0
|
|
20241015,104200,904945953,707,707,707,705,1640
|
|
20241015,104100,903789404,706,706,706,706,54
|
|
20241015,104000,903751280,707,706,707,706,106
|
|
20241015,103900,903676339,705,708,708,704,26276
|
|
20241015,103800,885137483,708,707,708,707,4693
|
|
20241015,103700,881817158,707,709,710,707,11522
|
|
20241015,103600,873645361,708,704,709,704,10750
|
|
20241015,103500,866062364,702,703,704,701,9957
|
|
20241015,103400,859071309,702,702,702,702,2438
|
|
20241015,103300,857359833,702,702,702,702,2062
|
|
20241015,103200,855912309,703,703,703,703,10
|
|
20241015,103100,855905279,703,703,703,703,429
|
|
20241015,103000,855603692,703,703,703,703,500
|
|
20241015,102900,855252192,702,702,702,702,0
|
|
20241015,102800,855252192,702,702,702,702,0
|
|
20241015,102700,855252192,702,702,702,702,0
|
|
20241015,102600,855252192,702,702,702,702,400
|
|
20241015,102500,854971392,702,703,703,702,1203
|
|
20241015,102400,854125688,702,702,702,702,0
|
|
20241015,102300,854125688,702,701,702,701,13436
|
|
20241015,102200,844705660,702,703,703,701,5009
|
|
20241015,102100,841189311,703,702,703,702,2143
|
|
20241015,102000,839683625,702,701,702,701,29
|
|
20241015,101900,839663295,702,702,702,702,2348
|
|
20241015,101800,838014999,702,703,703,702,1140
|
|
20241015,101700,837214611,703,701,703,701,1807
|
|
20241015,101600,835946428,701,700,701,700,353
|
|
20241015,101500,835699308,699,699,699,699,100
|
|
20241015,101400,835629408,699,699,699,699,968
|
|
20241015,101300,834952776,699,699,699,699,1000
|
|
20241015,101200,834253776,699,699,699,699,39
|
|
20241015,101100,834226515,699,698,699,698,4
|
|
20241015,101000,834223720,698,698,698,698,901
|
|
20241015,100900,833594822,698,700,701,697,9239
|
|
20241015,100800,827139961,701,701,701,700,630
|
|
20241015,100700,826698546,700,700,700,699,3135
|
|
20241015,100600,824505646,700,700,701,699,4908
|
|
20241015,100500,821070707,700,701,701,700,19268
|
|
20241015,100400,807581605,701,703,704,701,4774
|
|
20241015,100300,804234256,703,702,703,701,4744
|
|
20241015,100200,800903686,704,702,704,702,4630
|
|
20241015,100100,797652642,702,701,702,701,601
|
|
20241015,100000,797231240,702,702,702,702,123
|
|
20241015,095900,797144894,701,701,701,700,4181
|
|
20241015,095800,794215102,701,701,701,701,428
|
|
20241015,095700,793915074,702,702,702,702,0
|
|
20241015,095600,793915074,702,701,702,701,2882
|
|
20241015,095500,791892291,701,701,701,701,1116
|
|
20241015,095400,791109975,702,702,702,702,1061
|
|
20241015,095300,790365153,702,702,702,702,41
|
|
20241015,095200,790336371,701,701,702,701,8057
|
|
20241015,095100,784688363,702,702,703,701,19021
|
|
20241015,095000,771335865,702,702,702,702,1034
|
|
20241015,094900,770609997,702,701,702,701,6881
|
|
20241015,094800,765784304,701,702,702,701,12153
|
|
20241015,094700,757264198,702,703,703,702,12301
|
|
20241015,094600,748627896,703,704,704,702,894
|
|
20241015,094500,747999298,705,703,705,703,1000
|
|
20241015,094400,747295298,703,703,704,703,5607
|
|
20241015,094300,743352576,703,704,704,703,4688
|
|
20241015,094200,740052826,705,705,705,704,297
|
|
20241015,094100,739843724,705,705,705,705,67
|
|
20241015,094000,739796489,705,705,705,705,21187
|
|
20241015,093900,724859654,706,706,706,705,6842
|
|
20241015,093800,720032305,705,705,705,705,3772
|
|
20241015,093700,717373045,705,705,706,705,999
|
|
20241015,093600,716668748,706,707,707,706,168
|
|
20241015,093500,716550080,707,706,707,705,2703
|
|
20241015,093400,714642536,705,705,706,705,3464
|
|
20241015,093300,712199415,705,707,707,705,18834
|
|
20241015,093200,698902406,707,707,707,707,1708
|
|
20241015,093100,697694850,707,707,707,707,155
|
|
20241015,093000,697585265,708,707,708,706,11437
|
|
20241015,092900,689493530,706,706,706,706,1690
|
|
20241015,092800,688300390,707,706,707,706,7958
|
|
20241015,092700,682682032,707,708,708,707,603
|
|
20241015,092600,682255708,708,707,708,706,10695
|
|
20241015,092500,674698506,708,707,710,707,13207
|
|
20241015,092400,665349617,707,708,708,707,6363
|
|
20241015,092300,660850796,707,705,709,705,11249
|
|
20241015,092200,652893797,705,704,705,704,3946
|
|
20241015,092100,650114868,704,703,705,703,4219
|
|
20241015,092000,647145640,703,705,706,703,13899
|
|
20241015,091900,637353541,705,707,709,705,22952
|
|
20241015,091800,621130380,707,710,710,707,13163
|
|
20241015,091700,611806863,710,710,712,709,17034
|
|
20241015,091600,599719489,711,709,711,709,8870
|
|
20241015,091500,593427040,708,712,712,706,27774
|
|
20241015,091400,573756025,713,708,714,708,58378
|
|
20241015,091300,532227002,711,709,711,707,59532
|
|
20241015,091200,489941887,709,705,709,705,18705
|
|
20241015,091100,476714425,705,708,709,705,33189
|
|
20241015,091000,453253886,708,706,708,702,73121
|
|
20241015,090900,401743512,707,706,709,705,9400
|
|
20241015,090800,395102984,706,706,707,705,22344
|
|
20241015,090700,379341672,707,707,708,706,13790
|
|
20241015,090600,369596107,707,711,711,707,17521
|
|
20241015,090500,357182385,711,710,711,709,19019
|
|
20241015,090400,343680739,710,707,710,707,5447
|
|
20241015,090300,339819214,706,706,707,704,29200
|
|
20241015,090200,319218868,705,707,709,705,42761
|
|
20241015,090100,289013864,707,711,715,705,117958
|
|
20241015,090000,205394538,710,712,725,710,287352
|