641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,193800,229973517,687,687,687,687,1421
|
|
20241015,193700,229973517,687,687,687,687,0
|
|
20241015,193600,229973517,687,687,687,687,0
|
|
20241015,193500,229973517,687,687,687,687,0
|
|
20241015,193400,229973517,687,687,687,687,0
|
|
20241015,193300,229973517,687,687,687,687,0
|
|
20241015,193200,229973517,687,687,687,687,0
|
|
20241015,193100,229973517,687,687,687,687,0
|
|
20241015,193000,229973517,687,687,687,687,0
|
|
20241015,192900,229973517,687,687,687,687,0
|
|
20241015,192800,229973517,687,687,687,687,0
|
|
20241015,192700,229973517,687,687,687,687,0
|
|
20241015,192600,229973517,687,687,687,687,0
|
|
20241015,192500,229973517,687,687,687,687,0
|
|
20241015,192400,229973517,687,687,687,687,0
|
|
20241015,192300,229973517,687,687,687,687,0
|
|
20241015,192200,229973517,687,687,687,687,0
|
|
20241015,192100,229973517,687,687,687,687,0
|
|
20241015,192000,229973517,687,687,687,687,0
|
|
20241015,191900,229973517,687,687,687,687,0
|
|
20241015,191800,229973517,687,687,687,687,0
|
|
20241015,191700,229973517,687,687,687,687,0
|
|
20241015,191600,229973517,687,687,687,687,0
|
|
20241015,191500,229973517,687,687,687,687,0
|
|
20241015,191400,229973517,687,687,687,687,0
|
|
20241015,191300,229973517,687,687,687,687,0
|
|
20241015,191200,229973517,687,687,687,687,0
|
|
20241015,191100,229973517,687,687,687,687,0
|
|
20241015,191000,229973517,687,687,687,687,0
|
|
20241015,190900,229973517,687,687,687,687,0
|
|
20241015,190800,229973517,687,687,687,687,1421
|
|
20241015,190700,229973517,687,687,687,687,0
|
|
20241015,190600,229973517,687,687,687,687,0
|
|
20241015,190500,229973517,687,687,687,687,0
|
|
20241015,190400,229973517,687,687,687,687,0
|
|
20241015,190300,229973517,687,687,687,687,0
|
|
20241015,190200,229973517,687,687,687,687,0
|
|
20241015,190100,229973517,687,687,687,687,0
|
|
20241015,190000,229973517,687,687,687,687,0
|
|
20241015,185900,229973517,687,687,687,687,0
|
|
20241015,185800,229973517,687,687,687,687,0
|
|
20241015,185700,229973517,687,687,687,687,0
|
|
20241015,185600,229973517,687,687,687,687,0
|
|
20241015,185500,229973517,687,687,687,687,0
|
|
20241015,185400,229973517,687,687,687,687,0
|
|
20241015,185300,229973517,687,687,687,687,0
|
|
20241015,185200,229973517,687,687,687,687,0
|
|
20241015,185100,229973517,687,687,687,687,0
|
|
20241015,185000,229973517,687,687,687,687,0
|
|
20241015,184900,229973517,687,687,687,687,0
|
|
20241015,184800,229973517,687,687,687,687,0
|
|
20241015,184700,229973517,687,687,687,687,0
|
|
20241015,184600,229973517,687,687,687,687,0
|
|
20241015,184500,229973517,687,687,687,687,0
|
|
20241015,184400,229973517,687,687,687,687,0
|
|
20241015,184300,229973517,687,687,687,687,0
|
|
20241015,184200,229973517,687,687,687,687,0
|
|
20241015,184100,229973517,687,687,687,687,0
|
|
20241015,184000,229973517,687,687,687,687,0
|
|
20241015,183900,229973517,687,687,687,687,0
|
|
20241015,183800,229973517,687,687,687,687,1421
|
|
20241015,183700,229973517,687,687,687,687,0
|
|
20241015,183600,229973517,687,687,687,687,0
|
|
20241015,183500,229973517,687,687,687,687,0
|
|
20241015,183400,229973517,687,687,687,687,0
|
|
20241015,183300,229973517,687,687,687,687,0
|
|
20241015,183200,229973517,687,687,687,687,0
|
|
20241015,183100,229973517,687,687,687,687,0
|
|
20241015,183000,229973517,687,687,687,687,0
|
|
20241015,182900,229973517,687,687,687,687,0
|
|
20241015,182800,229973517,687,687,687,687,0
|
|
20241015,182700,229973517,687,687,687,687,0
|
|
20241015,182600,229973517,687,687,687,687,0
|
|
20241015,182500,229973517,687,687,687,687,0
|
|
20241015,182400,229973517,687,687,687,687,0
|
|
20241015,182300,229973517,687,687,687,687,0
|
|
20241015,182200,229973517,687,687,687,687,0
|
|
20241015,182100,229973517,687,687,687,687,0
|
|
20241015,182000,229973517,687,687,687,687,0
|
|
20241015,181900,229973517,687,687,687,687,0
|
|
20241015,181800,229973517,687,687,687,687,0
|
|
20241015,181700,229973517,687,687,687,687,0
|
|
20241015,181600,229973517,687,687,687,687,0
|
|
20241015,181500,229973517,687,687,687,687,0
|
|
20241015,181400,229973517,687,687,687,687,0
|
|
20241015,181300,229973517,687,687,687,687,0
|
|
20241015,181200,229973517,687,687,687,687,0
|
|
20241015,181100,229973517,687,687,687,687,0
|
|
20241015,181000,229973517,687,687,687,687,0
|
|
20241015,180900,229973517,687,687,687,687,0
|
|
20241015,180800,229973517,687,687,687,687,1421
|
|
20241015,180700,229973517,687,687,687,687,0
|
|
20241015,180600,229973517,687,687,687,687,0
|
|
20241015,180500,229973517,687,687,687,687,0
|
|
20241015,180400,229973517,687,687,687,687,0
|
|
20241015,180300,229973517,687,687,687,687,0
|
|
20241015,180200,229973517,687,687,687,687,0
|
|
20241015,180100,229973517,687,687,687,687,0
|
|
20241015,180000,229973517,687,687,687,687,0
|
|
20241015,175900,229973517,687,687,687,687,0
|
|
20241015,175800,229973517,687,687,687,687,0
|
|
20241015,175700,229973517,687,687,687,687,0
|
|
20241015,175600,229973517,687,687,687,687,0
|
|
20241015,175500,229973517,687,687,687,687,0
|
|
20241015,175400,229973517,687,687,687,687,0
|
|
20241015,175300,229973517,687,687,687,687,0
|
|
20241015,175200,229973517,687,687,687,687,0
|
|
20241015,175100,229973517,687,687,687,687,0
|
|
20241015,175000,229973517,687,687,687,687,0
|
|
20241015,174900,229973517,687,687,687,687,0
|
|
20241015,174800,229973517,687,687,687,687,0
|
|
20241015,174700,229973517,687,687,687,687,0
|
|
20241015,174600,229973517,687,687,687,687,0
|
|
20241015,174500,229973517,687,687,687,687,0
|
|
20241015,174400,229973517,687,687,687,687,0
|
|
20241015,174300,229973517,687,687,687,687,0
|
|
20241015,174200,229973517,687,687,687,687,0
|
|
20241015,174100,229973517,687,687,687,687,0
|
|
20241015,174000,229973517,687,687,687,687,0
|
|
20241015,173900,229973517,687,687,687,687,0
|
|
20241015,173800,229973517,687,687,687,687,1421
|
|
20241015,173700,229973517,687,687,687,687,0
|
|
20241015,173600,229973517,687,687,687,687,0
|
|
20241015,173500,229973517,687,687,687,687,0
|
|
20241015,173400,229973517,687,687,687,687,0
|
|
20241015,173300,229973517,687,687,687,687,0
|
|
20241015,173200,229973517,687,687,687,687,0
|
|
20241015,173100,229973517,687,687,687,687,0
|
|
20241015,173000,229973517,687,687,687,687,0
|
|
20241015,172900,229973517,687,687,687,687,0
|
|
20241015,172800,229973517,687,687,687,687,0
|
|
20241015,172700,229973517,687,687,687,687,0
|
|
20241015,172600,229973517,687,687,687,687,0
|
|
20241015,172500,229973517,687,687,687,687,0
|
|
20241015,172400,229973517,687,687,687,687,0
|
|
20241015,172300,229973517,687,687,687,687,0
|
|
20241015,172200,229973517,687,687,687,687,0
|
|
20241015,172100,229973517,687,687,687,687,0
|
|
20241015,172000,229973517,687,687,687,687,0
|
|
20241015,171900,229973517,687,687,687,687,0
|
|
20241015,171800,229973517,687,687,687,687,0
|
|
20241015,171700,229973517,687,687,687,687,0
|
|
20241015,171600,229973517,687,687,687,687,0
|
|
20241015,171500,229973517,687,687,687,687,0
|
|
20241015,171400,229973517,687,687,687,687,0
|
|
20241015,171300,229973517,687,687,687,687,0
|
|
20241015,171200,229973517,687,687,687,687,0
|
|
20241015,171100,229973517,687,687,687,687,0
|
|
20241015,171000,229973517,687,687,687,687,0
|
|
20241015,170900,229973517,687,687,687,687,0
|
|
20241015,170800,229973517,687,687,687,687,1421
|
|
20241015,170700,229973517,687,687,687,687,0
|
|
20241015,170600,229973517,687,687,687,687,0
|
|
20241015,170500,229973517,687,687,687,687,0
|
|
20241015,170400,229973517,687,687,687,687,0
|
|
20241015,170300,229973517,687,687,687,687,0
|
|
20241015,170200,229973517,687,687,687,687,0
|
|
20241015,170100,229973517,687,687,687,687,0
|
|
20241015,170000,229973517,687,687,687,687,0
|
|
20241015,165900,229973517,687,687,687,687,0
|
|
20241015,165800,229973517,687,687,687,687,0
|
|
20241015,165700,229973517,687,687,687,687,0
|
|
20241015,165600,229973517,687,687,687,687,0
|
|
20241015,165500,229973517,687,687,687,687,0
|
|
20241015,165400,229973517,687,687,687,687,0
|
|
20241015,165300,229973517,687,687,687,687,0
|
|
20241015,165200,229973517,687,687,687,687,0
|
|
20241015,165100,229973517,687,687,687,687,0
|
|
20241015,165000,229973517,687,687,687,687,0
|
|
20241015,164900,229973517,687,687,687,687,0
|
|
20241015,164800,229973517,687,687,687,687,0
|
|
20241015,164700,229973517,687,687,687,687,0
|
|
20241015,164600,229973517,687,687,687,687,0
|
|
20241015,164500,229973517,687,687,687,687,0
|
|
20241015,164400,229973517,687,687,687,687,0
|
|
20241015,164300,229973517,687,687,687,687,0
|
|
20241015,164200,229973517,687,687,687,687,0
|
|
20241015,164100,229973517,687,687,687,687,0
|
|
20241015,164000,229973517,687,687,687,687,0
|
|
20241015,163900,229973517,687,687,687,687,0
|
|
20241015,163800,229973517,687,687,687,687,1421
|
|
20241015,163700,229973517,687,687,687,687,0
|
|
20241015,163600,229973517,687,687,687,687,0
|
|
20241015,163500,229973517,687,687,687,687,0
|
|
20241015,163400,229973517,687,687,687,687,0
|
|
20241015,163300,229973517,687,687,687,687,0
|
|
20241015,163200,229973517,687,687,687,687,0
|
|
20241015,163100,229973517,687,687,687,687,0
|
|
20241015,163000,229973517,687,687,687,687,0
|
|
20241015,162900,229973517,687,687,687,687,0
|
|
20241015,162800,229973517,687,687,687,687,0
|
|
20241015,162700,229973517,687,687,687,687,0
|
|
20241015,162600,229973517,687,687,687,687,0
|
|
20241015,162500,229973517,687,687,687,687,0
|
|
20241015,162400,229973517,687,687,687,687,0
|
|
20241015,162300,229973517,687,687,687,687,0
|
|
20241015,162200,229973517,687,687,687,687,0
|
|
20241015,162100,229973517,687,687,687,687,0
|
|
20241015,162000,229973517,687,687,687,687,0
|
|
20241015,161900,229973517,687,687,687,687,0
|
|
20241015,161800,229973517,687,687,687,687,0
|
|
20241015,161700,229973517,687,687,687,687,0
|
|
20241015,161600,229973517,687,687,687,687,0
|
|
20241015,161500,229973517,687,687,687,687,0
|
|
20241015,161400,229973517,687,687,687,687,0
|
|
20241015,161300,229973517,687,687,687,687,0
|
|
20241015,161200,229973517,687,687,687,687,0
|
|
20241015,161100,229973517,687,687,687,687,0
|
|
20241015,161000,229973517,687,687,687,687,0
|
|
20241015,160900,229973517,687,687,687,687,0
|
|
20241015,160800,229973517,687,687,687,687,1421
|
|
20241015,160700,229973517,687,687,687,687,0
|
|
20241015,160600,229973517,687,687,687,687,0
|
|
20241015,160500,229973517,687,687,687,687,0
|
|
20241015,160400,229973517,687,687,687,687,0
|
|
20241015,160300,229973517,687,687,687,687,0
|
|
20241015,160200,229973517,687,687,687,687,0
|
|
20241015,160100,229973517,687,687,687,687,0
|
|
20241015,160000,229973517,687,687,687,687,0
|
|
20241015,155900,229973517,687,687,687,687,0
|
|
20241015,155800,229973517,687,687,687,687,0
|
|
20241015,155700,229973517,687,687,687,687,0
|
|
20241015,155600,229973517,687,687,687,687,0
|
|
20241015,155500,229973517,687,687,687,687,0
|
|
20241015,155400,229973517,687,687,687,687,0
|
|
20241015,155300,229973517,687,687,687,687,0
|
|
20241015,155200,229973517,687,687,687,687,0
|
|
20241015,155100,229973517,687,687,687,687,0
|
|
20241015,155000,229973517,687,687,687,687,0
|
|
20241015,154900,229973517,687,687,687,687,0
|
|
20241015,154800,229973517,687,687,687,687,0
|
|
20241015,154700,229973517,687,687,687,687,0
|
|
20241015,154600,229973517,687,687,687,687,0
|
|
20241015,154500,229973517,687,687,687,687,0
|
|
20241015,154400,229973517,687,687,687,687,0
|
|
20241015,154300,229973517,687,687,687,687,0
|
|
20241015,154200,229973517,687,687,687,687,0
|
|
20241015,154100,229973517,687,687,687,687,0
|
|
20241015,154000,229973517,687,687,687,687,0
|
|
20241015,153900,229973517,687,687,687,687,0
|
|
20241015,153800,229973517,687,687,687,687,1421
|
|
20241015,153700,229973517,687,687,687,687,0
|
|
20241015,153600,229973517,687,687,687,687,0
|
|
20241015,153500,229973517,687,687,687,687,0
|
|
20241015,153400,229973517,687,687,687,687,0
|
|
20241015,153300,229973517,687,687,687,687,0
|
|
20241015,153200,229973517,687,687,687,687,0
|
|
20241015,153100,229973517,687,687,687,687,0
|
|
20241015,153000,229973517,687,687,687,687,1421
|
|
20241015,152900,228997290,687,687,687,687,0
|
|
20241015,152800,228997290,687,687,687,687,0
|
|
20241015,152700,228997290,687,687,687,687,0
|
|
20241015,152600,228997290,687,687,687,687,0
|
|
20241015,152500,228997290,687,687,687,687,0
|
|
20241015,152400,228997290,687,687,687,687,0
|
|
20241015,152300,228997290,687,687,687,687,0
|
|
20241015,152200,228997290,687,687,687,687,0
|
|
20241015,152100,228997290,687,687,687,687,0
|
|
20241015,152000,228997290,687,687,687,687,0
|
|
20241015,151900,228997290,687,689,689,687,1000
|
|
20241015,151800,228310250,690,690,690,690,0
|
|
20241015,151700,228310250,690,690,690,690,2831
|
|
20241015,151600,226356860,689,688,689,688,7555
|
|
20241015,151500,221151965,689,689,689,689,39
|
|
20241015,151400,221125094,688,688,688,688,5586
|
|
20241015,151300,217281926,687,687,687,687,22
|
|
20241015,151200,217266812,687,687,687,687,0
|
|
20241015,151100,217266812,687,687,687,687,0
|
|
20241015,151000,217266812,687,686,687,686,820
|
|
20241015,150900,216703492,687,687,687,687,0
|
|
20241015,150800,216703492,687,686,687,686,2525
|
|
20241015,150700,214969342,685,686,686,685,1502
|
|
20241015,150600,213940470,686,687,687,686,871
|
|
20241015,150500,213342116,687,687,687,687,3000
|
|
20241015,150400,211281116,687,687,687,687,3605
|
|
20241015,150300,208804481,687,686,687,685,2113
|
|
20241015,150200,207354963,686,686,686,686,1647
|
|
20241015,150100,206225121,685,685,685,685,2630
|
|
20241015,150000,204423571,685,685,685,685,0
|
|
20241015,145900,204423571,685,685,685,685,521
|
|
20241015,145800,204066686,685,685,685,685,1
|
|
20241015,145700,204066001,685,685,685,685,512
|
|
20241015,145600,203715281,685,685,685,685,170
|
|
20241015,145500,203598831,685,685,685,685,290
|
|
20241015,145400,203400181,684,684,684,684,0
|
|
20241015,145300,203400181,684,684,684,684,40
|
|
20241015,145200,203372821,684,685,685,684,501
|
|
20241015,145100,203029637,685,685,685,685,100
|
|
20241015,145000,202961137,685,685,685,685,5
|
|
20241015,144900,202957712,685,685,685,685,8
|
|
20241015,144800,202952232,684,684,684,684,0
|
|
20241015,144700,202952232,684,684,684,684,1
|
|
20241015,144600,202951548,685,685,685,685,28
|
|
20241015,144500,202932368,684,684,684,684,0
|
|
20241015,144400,202932368,684,684,684,684,0
|
|
20241015,144300,202932368,684,684,684,684,79
|
|
20241015,144200,202878332,684,684,684,684,0
|
|
20241015,144100,202878332,684,684,684,684,700
|
|
20241015,144000,202399532,685,684,685,684,33
|
|
20241015,143900,202376957,685,685,685,685,2300
|
|
20241015,143800,200801457,683,683,683,683,0
|
|
20241015,143700,200801457,683,684,684,683,2429
|
|
20241015,143600,199140741,683,683,683,683,7
|
|
20241015,143500,199135960,683,684,684,683,16
|
|
20241015,143400,199125031,684,684,684,684,0
|
|
20241015,143300,199125031,684,684,684,684,0
|
|
20241015,143200,199125031,684,684,684,684,15
|
|
20241015,143100,199114771,683,684,684,683,190
|
|
20241015,143000,198984901,685,684,685,684,815
|
|
20241015,142900,198427440,684,684,684,684,1
|
|
20241015,142800,198426756,684,684,684,684,3
|
|
20241015,142700,198424704,684,684,684,684,0
|
|
20241015,142600,198424704,684,684,684,684,0
|
|
20241015,142500,198424704,684,684,684,684,0
|
|
20241015,142400,198424704,684,684,684,684,503
|
|
20241015,142300,198080652,683,683,683,683,3000
|
|
20241015,142200,196031652,683,683,683,683,5
|
|
20241015,142100,196028237,683,683,683,683,1
|
|
20241015,142000,196027554,685,685,685,685,1733
|
|
20241015,141900,194840449,685,684,685,684,5494
|
|
20241015,141800,191082004,684,684,684,684,0
|
|
20241015,141700,191082004,684,684,684,684,0
|
|
20241015,141600,191082004,684,684,684,684,0
|
|
20241015,141500,191082004,684,684,684,684,0
|
|
20241015,141400,191082004,684,684,684,684,0
|
|
20241015,141300,191082004,684,684,684,684,1
|
|
20241015,141200,191081320,684,684,684,684,10
|
|
20241015,141100,191074480,684,684,684,684,0
|
|
20241015,141000,191074480,684,684,684,684,0
|
|
20241015,140900,191074480,684,684,684,684,0
|
|
20241015,140800,191074480,684,684,684,684,0
|
|
20241015,140700,191074480,684,683,684,683,1536
|
|
20241015,140600,190025239,683,683,683,683,0
|
|
20241015,140500,190025239,683,683,683,683,0
|
|
20241015,140400,190025239,683,683,683,683,13
|
|
20241015,140300,190016360,683,683,683,683,17
|
|
20241015,140200,190004749,683,683,683,683,0
|
|
20241015,140100,190004749,683,683,683,683,11
|
|
20241015,140000,189997236,683,683,683,683,2
|
|
20241015,135900,189995870,682,682,682,682,0
|
|
20241015,135800,189995870,682,682,682,682,0
|
|
20241015,135700,189995870,682,682,682,682,101
|
|
20241015,135600,189926988,683,683,683,683,0
|
|
20241015,135500,189926988,683,683,683,683,3
|
|
20241015,135400,189924939,683,683,683,683,0
|
|
20241015,135300,189924939,683,683,683,683,0
|
|
20241015,135200,189924939,683,683,683,683,0
|
|
20241015,135100,189924939,683,683,683,683,11
|
|
20241015,135000,189917426,683,683,683,683,20
|
|
20241015,134900,189903766,681,681,681,681,0
|
|
20241015,134800,189903766,681,681,681,681,410
|
|
20241015,134700,189624556,681,681,681,681,0
|
|
20241015,134600,189624556,681,681,681,681,0
|
|
20241015,134500,189624556,681,681,681,681,90
|
|
20241015,134400,189563266,683,683,683,683,1
|
|
20241015,134300,189562583,681,681,681,681,5
|
|
20241015,134200,189559178,683,683,683,683,0
|
|
20241015,134100,189559178,683,683,683,683,700
|
|
20241015,134000,189081078,683,683,683,683,59
|
|
20241015,133900,189040781,683,683,683,683,19
|
|
20241015,133800,189027804,683,681,683,681,4673
|
|
20241015,133700,185845489,681,681,681,681,9
|
|
20241015,133600,185839360,681,681,681,681,3308
|
|
20241015,133500,183586612,682,682,682,682,135
|
|
20241015,133400,183494542,683,683,683,683,0
|
|
20241015,133300,183494542,683,683,683,683,4
|
|
20241015,133200,183491810,682,682,682,682,0
|
|
20241015,133100,183491810,682,682,682,682,429
|
|
20241015,133000,183199232,683,683,683,683,16
|
|
20241015,132900,183188304,683,683,683,683,0
|
|
20241015,132800,183188304,683,683,683,683,81
|
|
20241015,132700,183132981,682,682,682,682,0
|
|
20241015,132600,183132981,682,682,682,682,1
|
|
20241015,132500,183132299,683,683,683,683,89
|
|
20241015,132400,183071512,683,683,683,683,1000
|
|
20241015,132300,182388512,682,682,682,682,20
|
|
20241015,132200,182374872,682,682,682,682,0
|
|
20241015,132100,182374872,682,682,682,682,3333
|
|
20241015,132000,180101766,682,682,682,682,1530
|
|
20241015,131900,179058306,682,682,682,682,1
|
|
20241015,131800,179057624,682,682,682,682,0
|
|
20241015,131700,179057624,682,682,682,682,3
|
|
20241015,131600,179055578,682,682,682,682,0
|
|
20241015,131500,179055578,682,682,682,682,291
|
|
20241015,131400,178857116,682,682,682,682,0
|
|
20241015,131300,178857116,682,682,682,682,30
|
|
20241015,131200,178836656,681,682,682,681,54
|
|
20241015,131100,178799878,682,682,682,682,80
|
|
20241015,131000,178745318,681,681,681,681,0
|
|
20241015,130900,178745318,681,681,681,681,0
|
|
20241015,130800,178745318,681,681,681,681,0
|
|
20241015,130700,178745318,681,681,681,681,0
|
|
20241015,130600,178745318,681,681,681,681,0
|
|
20241015,130500,178745318,681,681,681,681,0
|
|
20241015,130400,178745318,681,681,681,681,0
|
|
20241015,130300,178745318,681,681,681,681,0
|
|
20241015,130200,178745318,681,682,682,681,2303
|
|
20241015,130100,177176960,682,682,682,682,18
|
|
20241015,130000,177164684,682,682,682,682,0
|
|
20241015,125900,177164684,682,682,682,682,0
|
|
20241015,125800,177164684,682,682,682,682,12
|
|
20241015,125700,177156500,682,682,682,682,0
|
|
20241015,125600,177156500,682,682,682,682,34
|
|
20241015,125500,177133312,682,682,682,682,0
|
|
20241015,125400,177133312,682,682,682,682,0
|
|
20241015,125300,177133312,682,682,682,682,50
|
|
20241015,125200,177099212,681,681,681,681,0
|
|
20241015,125100,177099212,681,682,682,681,199
|
|
20241015,125000,176963617,682,682,682,682,0
|
|
20241015,124900,176963617,682,682,682,682,1805
|
|
20241015,124800,175732607,682,682,682,682,344
|
|
20241015,124700,175497999,682,682,682,682,0
|
|
20241015,124600,175497999,682,682,682,682,18
|
|
20241015,124500,175485723,681,681,681,681,0
|
|
20241015,124400,175485723,681,681,681,681,0
|
|
20241015,124300,175485723,681,681,681,681,163
|
|
20241015,124200,175374720,682,682,682,682,36
|
|
20241015,124100,175350168,682,682,682,682,1
|
|
20241015,124000,175349486,682,682,682,681,18
|
|
20241015,123900,175337223,680,682,682,680,1009
|
|
20241015,123800,174650841,682,682,682,682,2001
|
|
20241015,123700,173286159,681,681,681,681,0
|
|
20241015,123600,173286159,681,681,681,681,0
|
|
20241015,123500,173286159,681,681,681,681,5
|
|
20241015,123400,173282754,682,682,682,682,1004
|
|
20241015,123300,172598026,680,680,680,680,1090
|
|
20241015,123200,171856826,680,682,682,680,9697
|
|
20241015,123100,165261302,681,681,681,681,10600
|
|
20241015,123000,158042702,681,681,681,681,43
|
|
20241015,122900,158013419,683,683,683,683,0
|
|
20241015,122800,158013419,683,683,683,683,58
|
|
20241015,122700,157973805,683,683,683,683,0
|
|
20241015,122600,157973805,683,683,683,683,691
|
|
20241015,122500,157501852,681,681,681,681,0
|
|
20241015,122400,157501852,681,681,681,681,0
|
|
20241015,122300,157501852,681,681,681,681,0
|
|
20241015,122200,157501852,681,681,681,681,10
|
|
20241015,122100,157495042,680,680,680,680,454
|
|
20241015,122000,157186322,680,680,680,680,600
|
|
20241015,121900,156778322,680,680,680,680,0
|
|
20241015,121800,156778322,680,680,680,680,553
|
|
20241015,121700,156402282,680,680,680,680,0
|
|
20241015,121600,156402282,680,680,680,680,0
|
|
20241015,121500,156402282,680,680,681,680,8833
|
|
20241015,121400,150395717,681,681,681,681,2663
|
|
20241015,121300,148582214,681,681,681,681,0
|
|
20241015,121200,148582214,681,681,681,681,0
|
|
20241015,121100,148582214,681,681,681,681,0
|
|
20241015,121000,148582214,681,681,681,681,0
|
|
20241015,120900,148582214,681,681,681,680,3399
|
|
20241015,120800,146269177,681,681,681,681,7
|
|
20241015,120700,146264410,681,681,681,681,4276
|
|
20241015,120600,143352454,682,682,682,682,202
|
|
20241015,120500,143214690,683,683,683,683,0
|
|
20241015,120400,143214690,683,683,683,683,9212
|
|
20241015,120300,136922894,684,683,684,683,1287
|
|
20241015,120200,136043486,683,683,683,683,0
|
|
20241015,120100,136043486,683,683,683,683,8
|
|
20241015,120000,136038022,684,684,684,684,14
|
|
20241015,115900,136028446,684,684,684,684,513
|
|
20241015,115800,135677554,683,683,683,683,0
|
|
20241015,115700,135677554,683,683,683,683,0
|
|
20241015,115600,135677554,683,683,683,683,1000
|
|
20241015,115500,134994554,685,685,685,685,1000
|
|
20241015,115400,134309554,685,685,685,685,55
|
|
20241015,115300,134271879,685,685,685,685,0
|
|
20241015,115200,134271879,685,684,685,684,14
|
|
20241015,115100,134262290,683,683,683,683,1387
|
|
20241015,115000,133314969,683,683,683,683,1
|
|
20241015,114900,133314286,684,684,684,684,1566
|
|
20241015,114800,132243142,684,684,684,684,593
|
|
20241015,114700,131837530,684,684,684,684,0
|
|
20241015,114600,131837530,684,684,684,684,8
|
|
20241015,114500,131832058,684,684,684,684,1
|
|
20241015,114400,131831374,684,684,684,684,0
|
|
20241015,114300,131831374,684,683,684,683,270
|
|
20241015,114200,131646886,683,683,683,683,2
|
|
20241015,114100,131645520,684,684,684,684,17
|
|
20241015,114000,131633892,684,684,684,684,0
|
|
20241015,113900,131633892,684,684,684,684,155
|
|
20241015,113800,131527872,684,684,684,684,9
|
|
20241015,113700,131521716,684,684,684,684,141
|
|
20241015,113600,131425272,685,685,685,685,0
|
|
20241015,113500,131425272,685,685,685,685,0
|
|
20241015,113400,131425272,685,685,685,685,879
|
|
20241015,113300,130823157,686,685,686,685,1095
|
|
20241015,113200,130073081,685,685,685,685,20
|
|
20241015,113100,130059381,685,685,685,685,9
|
|
20241015,113000,130053216,685,685,685,685,1
|
|
20241015,112900,130052531,683,683,683,683,0
|
|
20241015,112800,130052531,683,684,686,683,1383
|
|
20241015,112700,129106532,685,684,685,684,1118
|
|
20241015,112600,128341480,683,680,683,680,7
|
|
20241015,112500,128336717,680,682,682,680,101
|
|
20241015,112400,128267918,682,682,682,682,0
|
|
20241015,112300,128267918,682,681,682,681,2901
|
|
20241015,112200,126292336,681,681,681,681,0
|
|
20241015,112100,126292336,681,681,681,681,0
|
|
20241015,112000,126292336,681,682,682,681,2
|
|
20241015,111900,126290973,685,685,685,685,100
|
|
20241015,111800,126222473,685,683,685,683,20
|
|
20241015,111700,126208776,681,681,681,681,1
|
|
20241015,111600,126208095,685,683,685,682,3061
|
|
20241015,111500,124119018,684,686,686,684,4388
|
|
20241015,111400,121117624,685,685,685,685,130
|
|
20241015,111300,121028574,685,684,685,684,2
|
|
20241015,111200,121027205,685,685,685,685,0
|
|
20241015,111100,121027205,685,685,685,685,0
|
|
20241015,111000,121027205,685,685,685,685,69
|
|
20241015,110900,120979940,685,685,685,685,86
|
|
20241015,110800,120921030,685,685,685,685,71
|
|
20241015,110700,120872395,683,683,683,683,70
|
|
20241015,110600,120824585,684,684,684,684,829
|
|
20241015,110500,120257549,685,685,685,685,5
|
|
20241015,110400,120254124,686,686,686,686,0
|
|
20241015,110300,120254124,686,686,686,686,0
|
|
20241015,110200,120254124,686,686,686,686,0
|
|
20241015,110100,120254124,686,686,686,686,2
|
|
20241015,110000,120252752,684,686,686,684,295
|
|
20241015,105900,120050957,686,685,686,685,152
|
|
20241015,105800,119946835,685,685,685,685,3
|
|
20241015,105700,119944780,687,687,687,686,142
|
|
20241015,105600,119847280,687,687,687,687,32
|
|
20241015,105500,119825296,687,687,687,687,257
|
|
20241015,105400,119648737,687,687,687,687,63
|
|
20241015,105300,119605456,687,687,687,687,773
|
|
20241015,105200,119074405,687,686,687,686,91
|
|
20241015,105100,119011978,686,686,686,686,100
|
|
20241015,105000,118943378,686,685,686,685,17
|
|
20241015,104900,118931732,685,685,685,685,102
|
|
20241015,104800,118861862,685,684,685,684,2010
|
|
20241015,104700,117487012,684,683,684,683,29
|
|
20241015,104600,117467178,684,684,684,684,7
|
|
20241015,104500,117462390,683,683,683,683,0
|
|
20241015,104400,117462390,683,683,683,683,1
|
|
20241015,104300,117461707,681,681,681,681,1
|
|
20241015,104200,117461026,683,683,683,681,79
|
|
20241015,104100,117407071,683,682,683,680,1506
|
|
20241015,104000,116381029,682,682,682,682,1
|
|
20241015,103900,116380347,681,681,681,680,7
|
|
20241015,103800,116375581,680,682,682,680,1271
|
|
20241015,103700,115510034,681,682,682,681,402
|
|
20241015,103600,115236222,682,682,682,682,1208
|
|
20241015,103500,114412366,681,681,681,681,0
|
|
20241015,103400,114412366,681,681,681,681,0
|
|
20241015,103300,114412366,681,681,681,681,52
|
|
20241015,103200,114376954,680,680,680,680,0
|
|
20241015,103100,114376954,680,680,680,680,0
|
|
20241015,103000,114376954,680,680,680,680,0
|
|
20241015,102900,114376954,680,681,681,680,10000
|
|
20241015,102800,107574394,684,684,686,681,3907
|
|
20241015,102700,104908082,685,685,685,685,100
|
|
20241015,102600,104839582,687,687,687,687,0
|
|
20241015,102500,104839582,687,687,687,687,0
|
|
20241015,102400,104839582,687,685,687,685,100
|
|
20241015,102300,104770982,684,684,684,684,100
|
|
20241015,102200,104702582,687,687,687,687,0
|
|
20241015,102100,104702582,687,687,687,687,0
|
|
20241015,102000,104702582,687,685,687,685,3
|
|
20241015,101900,104700523,686,686,686,686,1
|
|
20241015,101800,104699837,683,683,683,683,0
|
|
20241015,101700,104699837,683,688,688,683,6515
|
|
20241015,101600,100243282,688,688,688,688,10
|
|
20241015,101500,100236402,684,684,684,684,0
|
|
20241015,101400,100236402,684,684,684,684,2685
|
|
20241015,101300,98399862,684,684,684,684,3698
|
|
20241015,101200,95870430,684,684,684,684,5
|
|
20241015,101100,95867010,684,684,684,684,2
|
|
20241015,101000,95865642,684,684,684,684,20
|
|
20241015,100900,95851962,682,682,682,682,10
|
|
20241015,100800,95845142,682,682,682,682,750
|
|
20241015,100700,95333642,683,683,683,683,2
|
|
20241015,100600,95332276,683,688,688,683,6448
|
|
20241015,100500,90922575,688,688,688,688,100
|
|
20241015,100400,90853775,685,685,685,685,0
|
|
20241015,100300,90853775,685,685,685,685,0
|
|
20241015,100200,90853775,685,685,685,685,135
|
|
20241015,100100,90761300,685,685,685,685,1003
|
|
20241015,100000,90074245,685,685,685,685,600
|
|
20241015,095900,89663245,685,685,685,685,278
|
|
20241015,095800,89472815,688,688,688,688,508
|
|
20241015,095700,89123311,688,688,688,688,50
|
|
20241015,095600,89088911,688,688,688,688,2051
|
|
20241015,095500,87677823,688,688,688,688,14
|
|
20241015,095400,87668191,688,688,688,688,0
|
|
20241015,095300,87668191,688,688,688,688,15
|
|
20241015,095200,87657871,688,688,688,688,0
|
|
20241015,095100,87657871,688,688,688,688,0
|
|
20241015,095000,87657871,688,688,688,688,1375
|
|
20241015,094900,86711871,689,688,689,688,409
|
|
20241015,094800,86430286,688,688,688,688,220
|
|
20241015,094700,86278926,688,688,688,688,193
|
|
20241015,094600,86146142,688,687,688,687,162
|
|
20241015,094500,86034743,684,684,684,684,0
|
|
20241015,094400,86034743,684,684,684,684,3901
|
|
20241015,094300,83366459,688,689,689,688,206
|
|
20241015,094200,83224725,690,688,690,683,3957
|
|
20241015,094100,80516291,690,690,690,690,18
|
|
20241015,094000,80503871,686,686,686,686,0
|
|
20241015,093900,80503871,686,686,686,686,100
|
|
20241015,093800,80435271,689,688,689,688,2
|
|
20241015,093700,80433894,688,688,688,688,0
|
|
20241015,093600,80433894,688,690,690,688,61
|
|
20241015,093500,80391824,684,690,690,684,24
|
|
20241015,093400,80375402,684,691,691,684,5070
|
|
20241015,093300,76902415,686,690,693,686,15099
|
|
20241015,093200,66535204,690,690,690,690,3916
|
|
20241015,093100,63833164,690,692,694,690,3012
|
|
20241015,093000,61752977,694,694,694,694,27
|
|
20241015,092900,61734239,695,695,695,695,2
|
|
20241015,092800,61732849,695,695,695,692,645
|
|
20241015,092700,61286455,692,694,695,692,7098
|
|
20241015,092600,56361923,694,694,694,694,20
|
|
20241015,092500,56348043,694,694,694,694,612
|
|
20241015,092400,55923315,692,692,692,692,0
|
|
20241015,092300,55923315,692,694,694,692,2581
|
|
20241015,092200,54132104,694,693,694,693,6
|
|
20241015,092100,54127945,690,691,691,690,3702
|
|
20241015,092000,51573564,690,690,690,690,47
|
|
20241015,091900,51541134,690,691,692,689,2010
|
|
20241015,091800,50150234,690,692,692,690,5503
|
|
20241015,091700,46352574,692,694,694,692,2276
|
|
20241015,091600,44776001,693,696,696,693,6094
|
|
20241015,091500,40548964,696,698,698,696,532
|
|
20241015,091400,40178160,698,698,698,698,19
|
|
20241015,091300,40164898,699,697,699,696,811
|
|
20241015,091200,39599686,698,699,699,698,746
|
|
20241015,091100,39078958,699,699,700,699,429
|
|
20241015,091000,38778668,700,700,700,700,143
|
|
20241015,090900,38678568,700,700,700,698,168
|
|
20241015,090800,38561096,701,701,701,701,197
|
|
20241015,090700,38422999,701,701,701,701,7
|
|
20241015,090600,38418092,701,701,701,700,71
|
|
20241015,090500,38368372,702,706,706,702,22087
|
|
20241015,090400,22846886,706,710,710,706,3092
|
|
20241015,090300,20662656,710,710,711,710,7731
|
|
20241015,090200,15171787,707,710,711,707,4443
|
|
20241015,090100,12012903,711,710,711,709,4843
|
|
20241015,090000,8575372,710,710,710,710,12077
|