680 lines
30 KiB
CSV
680 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,201700,374470469,790,790,790,790,4593
|
|
20241004,201600,374470469,790,790,790,790,0
|
|
20241004,201500,374470469,790,790,790,790,0
|
|
20241004,201400,374470469,790,790,790,790,0
|
|
20241004,201300,374470469,790,790,790,790,0
|
|
20241004,201200,374470469,790,790,790,790,0
|
|
20241004,201100,374470469,790,790,790,790,0
|
|
20241004,201000,374470469,790,790,790,790,0
|
|
20241004,200900,374470469,790,790,790,790,0
|
|
20241004,200800,374470469,790,790,790,790,0
|
|
20241004,200700,374470469,790,790,790,790,0
|
|
20241004,200600,374470469,790,790,790,790,0
|
|
20241004,200500,374470469,790,790,790,790,0
|
|
20241004,200400,374470469,790,790,790,790,0
|
|
20241004,200300,374470469,790,790,790,790,0
|
|
20241004,200200,374470469,790,790,790,790,0
|
|
20241004,200100,374470469,790,790,790,790,0
|
|
20241004,200000,374470469,790,790,790,790,0
|
|
20241004,195900,374470469,790,790,790,790,0
|
|
20241004,195800,374470469,790,790,790,790,0
|
|
20241004,195700,374470469,790,790,790,790,0
|
|
20241004,195600,374470469,790,790,790,790,0
|
|
20241004,195500,374470469,790,790,790,790,0
|
|
20241004,195400,374470469,790,790,790,790,0
|
|
20241004,195300,374470469,790,790,790,790,0
|
|
20241004,195200,374470469,790,790,790,790,0
|
|
20241004,195100,374470469,790,790,790,790,0
|
|
20241004,195000,374470469,790,790,790,790,0
|
|
20241004,194900,374470469,790,790,790,790,0
|
|
20241004,194800,374470469,790,790,790,790,0
|
|
20241004,194700,374470469,790,790,790,790,4593
|
|
20241004,194600,374470469,790,790,790,790,0
|
|
20241004,194500,374470469,790,790,790,790,0
|
|
20241004,194400,374470469,790,790,790,790,0
|
|
20241004,194300,374470469,790,790,790,790,0
|
|
20241004,194200,374470469,790,790,790,790,0
|
|
20241004,194100,374470469,790,790,790,790,0
|
|
20241004,194000,374470469,790,790,790,790,0
|
|
20241004,193900,374470469,790,790,790,790,0
|
|
20241004,193800,374470469,790,790,790,790,0
|
|
20241004,193700,374470469,790,790,790,790,0
|
|
20241004,193600,374470469,790,790,790,790,0
|
|
20241004,193500,374470469,790,790,790,790,0
|
|
20241004,193400,374470469,790,790,790,790,0
|
|
20241004,193300,374470469,790,790,790,790,0
|
|
20241004,193200,374470469,790,790,790,790,0
|
|
20241004,193100,374470469,790,790,790,790,0
|
|
20241004,193000,374470469,790,790,790,790,0
|
|
20241004,192900,374470469,790,790,790,790,0
|
|
20241004,192800,374470469,790,790,790,790,0
|
|
20241004,192700,374470469,790,790,790,790,0
|
|
20241004,192600,374470469,790,790,790,790,0
|
|
20241004,192500,374470469,790,790,790,790,0
|
|
20241004,192400,374470469,790,790,790,790,0
|
|
20241004,192300,374470469,790,790,790,790,0
|
|
20241004,192200,374470469,790,790,790,790,0
|
|
20241004,192100,374470469,790,790,790,790,0
|
|
20241004,192000,374470469,790,790,790,790,0
|
|
20241004,191900,374470469,790,790,790,790,0
|
|
20241004,191800,374470469,790,790,790,790,0
|
|
20241004,191700,374470469,790,790,790,790,4593
|
|
20241004,191600,374470469,790,790,790,790,0
|
|
20241004,191500,374470469,790,790,790,790,0
|
|
20241004,191400,374470469,790,790,790,790,0
|
|
20241004,191300,374470469,790,790,790,790,0
|
|
20241004,191200,374470469,790,790,790,790,0
|
|
20241004,191100,374470469,790,790,790,790,0
|
|
20241004,191000,374470469,790,790,790,790,0
|
|
20241004,190900,374470469,790,790,790,790,0
|
|
20241004,190800,374470469,790,790,790,790,0
|
|
20241004,190700,374470469,790,790,790,790,0
|
|
20241004,190600,374470469,790,790,790,790,0
|
|
20241004,190500,374470469,790,790,790,790,0
|
|
20241004,190400,374470469,790,790,790,790,0
|
|
20241004,190300,374470469,790,790,790,790,0
|
|
20241004,190200,374470469,790,790,790,790,0
|
|
20241004,190100,374470469,790,790,790,790,0
|
|
20241004,190000,374470469,790,790,790,790,0
|
|
20241004,185900,374470469,790,790,790,790,0
|
|
20241004,185800,374470469,790,790,790,790,0
|
|
20241004,185700,374470469,790,790,790,790,0
|
|
20241004,185600,374470469,790,790,790,790,0
|
|
20241004,185500,374470469,790,790,790,790,0
|
|
20241004,185400,374470469,790,790,790,790,0
|
|
20241004,185300,374470469,790,790,790,790,0
|
|
20241004,185200,374470469,790,790,790,790,0
|
|
20241004,185100,374470469,790,790,790,790,0
|
|
20241004,185000,374470469,790,790,790,790,0
|
|
20241004,184900,374470469,790,790,790,790,0
|
|
20241004,184800,374470469,790,790,790,790,0
|
|
20241004,184700,374470469,790,790,790,790,4593
|
|
20241004,184600,374470469,790,790,790,790,0
|
|
20241004,184500,374470469,790,790,790,790,0
|
|
20241004,184400,374470469,790,790,790,790,0
|
|
20241004,184300,374470469,790,790,790,790,0
|
|
20241004,184200,374470469,790,790,790,790,0
|
|
20241004,184100,374470469,790,790,790,790,0
|
|
20241004,184000,374470469,790,790,790,790,0
|
|
20241004,183900,374470469,790,790,790,790,0
|
|
20241004,183800,374470469,790,790,790,790,0
|
|
20241004,183700,374470469,790,790,790,790,0
|
|
20241004,183600,374470469,790,790,790,790,0
|
|
20241004,183500,374470469,790,790,790,790,0
|
|
20241004,183400,374470469,790,790,790,790,0
|
|
20241004,183300,374470469,790,790,790,790,0
|
|
20241004,183200,374470469,790,790,790,790,0
|
|
20241004,183100,374470469,790,790,790,790,0
|
|
20241004,183000,374470469,790,790,790,790,0
|
|
20241004,182900,374470469,790,790,790,790,0
|
|
20241004,182800,374470469,790,790,790,790,0
|
|
20241004,182700,374470469,790,790,790,790,0
|
|
20241004,182600,374470469,790,790,790,790,0
|
|
20241004,182500,374470469,790,790,790,790,0
|
|
20241004,182400,374470469,790,790,790,790,0
|
|
20241004,182300,374470469,790,790,790,790,0
|
|
20241004,182200,374470469,790,790,790,790,0
|
|
20241004,182100,374470469,790,790,790,790,0
|
|
20241004,182000,374470469,790,790,790,790,0
|
|
20241004,181900,374470469,790,790,790,790,0
|
|
20241004,181800,374470469,790,790,790,790,0
|
|
20241004,181700,374470469,790,790,790,790,4593
|
|
20241004,181600,374470469,790,790,790,790,0
|
|
20241004,181500,374470469,790,790,790,790,0
|
|
20241004,181400,374470469,790,790,790,790,0
|
|
20241004,181300,374470469,790,790,790,790,0
|
|
20241004,181200,374470469,790,790,790,790,0
|
|
20241004,181100,374470469,790,790,790,790,0
|
|
20241004,181000,374470469,790,790,790,790,0
|
|
20241004,180900,374470469,790,790,790,790,0
|
|
20241004,180800,374470469,790,790,790,790,0
|
|
20241004,180700,374470469,790,790,790,790,0
|
|
20241004,180600,374470469,790,790,790,790,0
|
|
20241004,180500,374470469,790,790,790,790,0
|
|
20241004,180400,374470469,790,790,790,790,0
|
|
20241004,180300,374470469,790,790,790,790,0
|
|
20241004,180200,374470469,790,790,790,790,0
|
|
20241004,180100,374470469,790,790,790,790,0
|
|
20241004,180000,374470469,790,790,790,790,0
|
|
20241004,175900,374470469,790,790,790,790,0
|
|
20241004,175800,374470469,790,790,790,790,0
|
|
20241004,175700,374470469,790,790,790,790,0
|
|
20241004,175600,374470469,790,790,790,790,0
|
|
20241004,175500,374470469,790,790,790,790,0
|
|
20241004,175400,374470469,790,790,790,790,0
|
|
20241004,175300,374470469,790,790,790,790,0
|
|
20241004,175200,374470469,790,790,790,790,0
|
|
20241004,175100,374470469,790,790,790,790,0
|
|
20241004,175000,374470469,790,790,790,790,0
|
|
20241004,174900,374470469,790,790,790,790,0
|
|
20241004,174800,374470469,790,790,790,790,0
|
|
20241004,174700,374470469,790,790,790,790,4593
|
|
20241004,174600,374470469,790,790,790,790,0
|
|
20241004,174500,374470469,790,790,790,790,0
|
|
20241004,174400,374470469,790,790,790,790,0
|
|
20241004,174300,374470469,790,790,790,790,0
|
|
20241004,174200,374470469,790,790,790,790,0
|
|
20241004,174100,374470469,790,790,790,790,0
|
|
20241004,174000,374470469,790,790,790,790,0
|
|
20241004,173900,374470469,790,790,790,790,0
|
|
20241004,173800,374470469,790,790,790,790,0
|
|
20241004,173700,374470469,790,790,790,790,0
|
|
20241004,173600,374470469,790,790,790,790,0
|
|
20241004,173500,374470469,790,790,790,790,0
|
|
20241004,173400,374470469,790,790,790,790,0
|
|
20241004,173300,374470469,790,790,790,790,0
|
|
20241004,173200,374470469,790,790,790,790,0
|
|
20241004,173100,374470469,790,790,790,790,0
|
|
20241004,173000,374470469,790,790,790,790,0
|
|
20241004,172900,374470469,790,790,790,790,0
|
|
20241004,172800,374470469,790,790,790,790,0
|
|
20241004,172700,374470469,790,790,790,790,0
|
|
20241004,172600,374470469,790,790,790,790,0
|
|
20241004,172500,374470469,790,790,790,790,0
|
|
20241004,172400,374470469,790,790,790,790,0
|
|
20241004,172300,374470469,790,790,790,790,0
|
|
20241004,172200,374470469,790,790,790,790,0
|
|
20241004,172100,374470469,790,790,790,790,0
|
|
20241004,172000,374470469,790,790,790,790,0
|
|
20241004,171900,374470469,790,790,790,790,0
|
|
20241004,171800,374470469,790,790,790,790,0
|
|
20241004,171700,374470469,790,790,790,790,4593
|
|
20241004,171600,374470469,790,790,790,790,0
|
|
20241004,171500,374470469,790,790,790,790,0
|
|
20241004,171400,374470469,790,790,790,790,0
|
|
20241004,171300,374470469,790,790,790,790,0
|
|
20241004,171200,374470469,790,790,790,790,0
|
|
20241004,171100,374470469,790,790,790,790,0
|
|
20241004,171000,374470469,790,790,790,790,0
|
|
20241004,170900,374470469,790,790,790,790,0
|
|
20241004,170800,374470469,790,790,790,790,0
|
|
20241004,170700,374470469,790,790,790,790,0
|
|
20241004,170600,374470469,790,790,790,790,0
|
|
20241004,170500,374470469,790,790,790,790,0
|
|
20241004,170400,374470469,790,790,790,790,0
|
|
20241004,170300,374470469,790,790,790,790,0
|
|
20241004,170200,374470469,790,790,790,790,0
|
|
20241004,170100,374470469,790,790,790,790,0
|
|
20241004,170000,374470469,790,790,790,790,0
|
|
20241004,165900,374470469,790,790,790,790,0
|
|
20241004,165800,374470469,790,790,790,790,0
|
|
20241004,165700,374470469,790,790,790,790,0
|
|
20241004,165600,374470469,790,790,790,790,0
|
|
20241004,165500,374470469,790,790,790,790,0
|
|
20241004,165400,374470469,790,790,790,790,0
|
|
20241004,165300,374470469,790,790,790,790,0
|
|
20241004,165200,374470469,790,790,790,790,0
|
|
20241004,165100,374470469,790,790,790,790,0
|
|
20241004,165000,374470469,790,790,790,790,0
|
|
20241004,164900,374470469,790,790,790,790,0
|
|
20241004,164800,374470469,790,790,790,790,0
|
|
20241004,164700,374470469,790,790,790,790,4593
|
|
20241004,164600,374470469,790,790,790,790,0
|
|
20241004,164500,374470469,790,790,790,790,0
|
|
20241004,164400,374470469,790,790,790,790,0
|
|
20241004,164300,374470469,790,790,790,790,0
|
|
20241004,164200,374470469,790,790,790,790,0
|
|
20241004,164100,374470469,790,790,790,790,0
|
|
20241004,164000,374470469,790,790,790,790,0
|
|
20241004,163900,374470469,790,790,790,790,0
|
|
20241004,163800,374470469,790,790,790,790,0
|
|
20241004,163700,374470469,790,790,790,790,0
|
|
20241004,163600,374470469,790,790,790,790,0
|
|
20241004,163500,374470469,790,790,790,790,0
|
|
20241004,163400,374470469,790,790,790,790,0
|
|
20241004,163300,374470469,790,790,790,790,0
|
|
20241004,163200,374470469,790,790,790,790,0
|
|
20241004,163100,374470469,790,790,790,790,0
|
|
20241004,163000,374470469,790,790,790,790,0
|
|
20241004,162900,374470469,790,790,790,790,0
|
|
20241004,162800,374470469,790,790,790,790,0
|
|
20241004,162700,374470469,790,790,790,790,0
|
|
20241004,162600,374470469,790,790,790,790,0
|
|
20241004,162500,374470469,790,790,790,790,0
|
|
20241004,162400,374470469,790,790,790,790,0
|
|
20241004,162300,374470469,790,790,790,790,0
|
|
20241004,162200,374470469,790,790,790,790,0
|
|
20241004,162100,374470469,790,790,790,790,0
|
|
20241004,162000,374470469,790,790,790,790,0
|
|
20241004,161900,374470469,790,790,790,790,0
|
|
20241004,161800,374470469,790,790,790,790,0
|
|
20241004,161700,374470469,790,790,790,790,4593
|
|
20241004,161600,374470469,790,790,790,790,0
|
|
20241004,161500,374470469,790,790,790,790,0
|
|
20241004,161400,374470469,790,790,790,790,0
|
|
20241004,161300,374470469,790,790,790,790,0
|
|
20241004,161200,374470469,790,790,790,790,0
|
|
20241004,161100,374470469,790,790,790,790,0
|
|
20241004,161000,374470469,790,790,790,790,0
|
|
20241004,160900,374470469,790,790,790,790,0
|
|
20241004,160800,374470469,790,790,790,790,0
|
|
20241004,160700,374470469,790,790,790,790,0
|
|
20241004,160600,374470469,790,790,790,790,0
|
|
20241004,160500,374470469,790,790,790,790,0
|
|
20241004,160400,374470469,790,790,790,790,0
|
|
20241004,160300,374470469,790,790,790,790,0
|
|
20241004,160200,374470469,790,790,790,790,0
|
|
20241004,160100,374470469,790,790,790,790,0
|
|
20241004,160000,374470469,790,790,790,790,0
|
|
20241004,155900,374470469,790,790,790,790,0
|
|
20241004,155800,374470469,790,790,790,790,0
|
|
20241004,155700,374470469,790,790,790,790,0
|
|
20241004,155600,374470469,790,790,790,790,0
|
|
20241004,155500,374470469,790,790,790,790,0
|
|
20241004,155400,374470469,790,790,790,790,0
|
|
20241004,155300,374470469,790,790,790,790,0
|
|
20241004,155200,374470469,790,790,790,790,0
|
|
20241004,155100,374470469,790,790,790,790,0
|
|
20241004,155000,374470469,790,790,790,790,0
|
|
20241004,154900,374470469,790,790,790,790,0
|
|
20241004,154800,374470469,790,790,790,790,0
|
|
20241004,154700,374470469,790,790,790,790,4593
|
|
20241004,154600,374470469,790,790,790,790,0
|
|
20241004,154500,374470469,790,790,790,790,0
|
|
20241004,154400,374470469,790,790,790,790,0
|
|
20241004,154300,374470469,790,790,790,790,0
|
|
20241004,154200,374470469,790,790,790,790,0
|
|
20241004,154100,374470469,790,790,790,790,0
|
|
20241004,154000,374470469,790,790,790,790,0
|
|
20241004,153900,374470469,790,790,790,790,0
|
|
20241004,153800,374470469,790,790,790,790,0
|
|
20241004,153700,374470469,790,790,790,790,0
|
|
20241004,153600,374470469,790,790,790,790,0
|
|
20241004,153500,374470469,790,790,790,790,0
|
|
20241004,153400,374470469,790,790,790,790,0
|
|
20241004,153300,374470469,790,790,790,790,0
|
|
20241004,153200,374470469,790,790,790,790,0
|
|
20241004,153100,374470469,790,790,790,790,0
|
|
20241004,153000,374470469,790,790,790,790,4593
|
|
20241004,152900,370841999,792,792,792,792,0
|
|
20241004,152800,370841999,792,792,792,792,0
|
|
20241004,152700,370841999,792,792,792,792,0
|
|
20241004,152600,370841999,792,792,792,792,0
|
|
20241004,152500,370841999,792,792,792,792,0
|
|
20241004,152400,370841999,792,792,792,792,0
|
|
20241004,152300,370841999,792,792,792,792,0
|
|
20241004,152200,370841999,792,792,792,792,0
|
|
20241004,152100,370841999,792,792,792,792,0
|
|
20241004,152000,370841999,792,792,792,792,0
|
|
20241004,151900,370841999,792,790,792,790,22
|
|
20241004,151800,370824596,791,792,792,790,146
|
|
20241004,151700,370709094,788,788,788,788,0
|
|
20241004,151600,370709094,788,789,789,787,910
|
|
20241004,151500,369992633,789,789,789,789,0
|
|
20241004,151400,369992633,789,793,793,789,51
|
|
20241004,151300,369952194,794,790,794,790,4
|
|
20241004,151200,369949022,794,793,795,788,26
|
|
20241004,151100,369928403,793,793,793,793,11
|
|
20241004,151000,369919680,792,793,793,792,131
|
|
20241004,150900,369815799,793,793,793,793,17
|
|
20241004,150800,369802318,793,793,793,793,21
|
|
20241004,150700,369785665,793,790,793,790,311
|
|
20241004,150600,369539942,790,788,790,788,423
|
|
20241004,150500,369206282,790,790,790,787,58
|
|
20241004,150400,369160465,790,793,793,788,193
|
|
20241004,150300,369007998,793,792,793,792,2
|
|
20241004,150200,369006413,788,788,788,788,10
|
|
20241004,150100,368998533,794,794,794,794,0
|
|
20241004,150000,368998533,794,794,794,794,0
|
|
20241004,145900,368998533,794,794,794,794,0
|
|
20241004,145800,368998533,794,794,794,794,0
|
|
20241004,145700,368998533,794,795,795,785,6998
|
|
20241004,145600,363500185,789,789,789,789,111
|
|
20241004,145500,363412606,795,789,795,789,1003
|
|
20241004,145400,362621227,794,793,794,793,111
|
|
20241004,145300,362533183,795,795,795,795,0
|
|
20241004,145200,362533183,795,795,795,795,0
|
|
20241004,145100,362533183,795,795,795,795,0
|
|
20241004,145000,362533183,795,794,795,794,2
|
|
20241004,144900,362531594,785,788,788,785,2000
|
|
20241004,144800,360959166,789,789,789,789,0
|
|
20241004,144700,360959166,789,789,789,789,208
|
|
20241004,144600,360795054,789,789,789,789,0
|
|
20241004,144500,360795054,789,789,789,789,0
|
|
20241004,144400,360795054,789,789,789,789,111
|
|
20241004,144300,360707475,789,789,789,789,0
|
|
20241004,144200,360707475,789,789,789,789,0
|
|
20241004,144100,360707475,789,789,789,789,0
|
|
20241004,144000,360707475,789,789,789,789,0
|
|
20241004,143900,360707475,789,789,789,789,0
|
|
20241004,143800,360707475,789,789,789,789,0
|
|
20241004,143700,360707475,789,794,794,789,2
|
|
20241004,143600,360705892,796,796,796,796,0
|
|
20241004,143500,360705892,796,796,796,796,0
|
|
20241004,143400,360705892,796,796,796,796,0
|
|
20241004,143300,360705892,796,796,796,796,0
|
|
20241004,143200,360705892,796,796,796,796,0
|
|
20241004,143100,360705892,796,796,796,796,0
|
|
20241004,143000,360705892,796,796,796,796,0
|
|
20241004,142900,360705892,796,796,796,789,3
|
|
20241004,142800,360703511,789,796,797,789,560
|
|
20241004,142700,360258817,796,796,796,796,3
|
|
20241004,142600,360256429,792,792,792,792,0
|
|
20241004,142500,360256429,792,795,798,792,307
|
|
20241004,142400,360012303,795,794,795,794,14
|
|
20241004,142300,360001184,795,792,795,792,25
|
|
20241004,142200,359981355,787,787,787,787,0
|
|
20241004,142100,359981355,787,788,788,787,25
|
|
20241004,142000,359961670,787,793,793,787,42
|
|
20241004,141900,359928370,793,793,793,793,0
|
|
20241004,141800,359928370,793,793,793,793,0
|
|
20241004,141700,359928370,793,793,793,793,139
|
|
20241004,141600,359818143,793,793,793,793,0
|
|
20241004,141500,359818143,793,793,793,793,1
|
|
20241004,141400,359817350,787,787,787,787,1147
|
|
20241004,141300,358914661,791,791,791,791,3
|
|
20241004,141200,358912288,785,789,789,785,900
|
|
20241004,141100,358204567,791,791,791,791,1050
|
|
20241004,141000,357374017,794,792,794,792,305
|
|
20241004,140900,357131861,791,791,791,791,104
|
|
20241004,140800,357049597,791,791,791,791,0
|
|
20241004,140700,357049597,791,791,791,791,1
|
|
20241004,140600,357048806,791,790,791,790,71
|
|
20241004,140500,356992660,791,791,791,791,0
|
|
20241004,140400,356992660,791,791,791,791,0
|
|
20241004,140300,356992660,791,791,791,791,0
|
|
20241004,140200,356992660,791,791,791,791,0
|
|
20241004,140100,356992660,791,791,791,791,2
|
|
20241004,140000,356991078,791,791,791,791,76
|
|
20241004,135900,356930962,790,790,790,790,104
|
|
20241004,135800,356848802,790,791,791,790,29
|
|
20241004,135700,356825891,790,790,790,790,33
|
|
20241004,135600,356799821,788,788,788,788,246
|
|
20241004,135500,356605973,791,791,791,791,258
|
|
20241004,135400,356401895,791,781,791,781,653
|
|
20241004,135300,355890466,783,783,783,783,14
|
|
20241004,135200,355879504,782,782,782,782,160
|
|
20241004,135100,355754384,783,784,784,783,1016
|
|
20241004,135000,354957851,784,785,785,784,31
|
|
20241004,134900,354933517,786,786,786,786,0
|
|
20241004,134800,354933517,786,790,790,786,150
|
|
20241004,134700,354815477,790,790,790,790,884
|
|
20241004,134600,354117117,790,790,790,790,100
|
|
20241004,134500,354038117,790,790,790,790,42
|
|
20241004,134400,354004937,790,790,790,790,4
|
|
20241004,134300,354001777,790,790,790,790,10
|
|
20241004,134200,353993877,791,791,791,791,0
|
|
20241004,134100,353993877,791,788,791,784,3023
|
|
20241004,134000,351617732,791,790,791,790,2
|
|
20241004,133900,351616151,789,789,789,789,17
|
|
20241004,133800,351602738,789,789,789,789,20
|
|
20241004,133700,351586958,790,790,790,790,76
|
|
20241004,133600,351526918,793,793,793,793,0
|
|
20241004,133500,351526918,793,793,793,793,0
|
|
20241004,133400,351526918,793,793,793,793,65
|
|
20241004,133300,351475373,793,793,793,793,94
|
|
20241004,133200,351400831,787,786,795,786,1193
|
|
20241004,133100,350462477,786,786,786,786,1011
|
|
20241004,133000,349667831,786,784,786,784,4137
|
|
20241004,132900,346417123,784,784,784,784,10
|
|
20241004,132800,346409283,784,781,784,781,2699
|
|
20241004,132700,344299600,780,780,780,780,40
|
|
20241004,132600,344268400,780,780,780,780,0
|
|
20241004,132500,344268400,780,780,780,780,0
|
|
20241004,132400,344268400,780,780,780,780,6
|
|
20241004,132300,344263720,781,781,781,781,0
|
|
20241004,132200,344263720,781,781,781,781,0
|
|
20241004,132100,344263720,781,781,781,781,0
|
|
20241004,132000,344263720,781,781,781,781,0
|
|
20241004,131900,344263720,781,781,781,781,11
|
|
20241004,131800,344255129,781,781,781,781,0
|
|
20241004,131700,344255129,781,781,781,781,0
|
|
20241004,131600,344255129,781,780,781,780,1964
|
|
20241004,131500,342723208,780,780,780,780,0
|
|
20241004,131400,342723208,780,780,780,780,0
|
|
20241004,131300,342723208,780,780,780,780,0
|
|
20241004,131200,342723208,780,780,780,780,150
|
|
20241004,131100,342606208,780,780,780,780,1964
|
|
20241004,131000,341074288,779,779,779,779,3
|
|
20241004,130900,341071951,779,779,779,779,0
|
|
20241004,130800,341071951,779,779,779,779,600
|
|
20241004,130700,340604551,779,779,779,779,0
|
|
20241004,130600,340604551,779,779,779,779,15
|
|
20241004,130500,340592866,780,780,780,780,1
|
|
20241004,130400,340592086,778,781,781,778,178
|
|
20241004,130300,340453518,778,779,779,778,960
|
|
20241004,130200,339705692,779,781,781,779,13837
|
|
20241004,130100,328909992,781,782,782,781,60
|
|
20241004,130000,328863087,781,782,782,781,288
|
|
20241004,125900,328638088,781,781,781,781,1446
|
|
20241004,125800,327508762,782,782,782,782,1621
|
|
20241004,125700,326241140,782,782,782,782,0
|
|
20241004,125600,326241140,782,784,784,782,2379
|
|
20241004,125500,324380464,785,785,785,785,0
|
|
20241004,125400,324380464,785,785,785,785,0
|
|
20241004,125300,324380464,785,785,785,785,22
|
|
20241004,125200,324363194,785,785,785,785,0
|
|
20241004,125100,324363194,785,785,785,785,0
|
|
20241004,125000,324363194,785,785,785,785,0
|
|
20241004,124900,324363194,785,785,785,785,0
|
|
20241004,124800,324363194,785,785,785,785,1581
|
|
20241004,124700,323122109,785,785,785,785,74
|
|
20241004,124600,323064019,786,785,786,785,13
|
|
20241004,124500,323053804,785,787,787,785,1437
|
|
20241004,124400,321924363,787,787,787,787,144
|
|
20241004,124300,321811035,787,788,788,787,1585
|
|
20241004,124200,320563590,790,790,790,790,0
|
|
20241004,124100,320563590,790,790,790,790,15
|
|
20241004,124000,320551740,790,788,790,788,400
|
|
20241004,123900,320236340,791,791,791,791,0
|
|
20241004,123800,320236340,791,790,791,790,551
|
|
20241004,123700,319801049,790,790,790,790,0
|
|
20241004,123600,319801049,790,790,790,790,95
|
|
20241004,123500,319725999,790,790,790,790,108
|
|
20241004,123400,319640679,790,790,790,790,0
|
|
20241004,123300,319640679,790,790,790,790,0
|
|
20241004,123200,319640679,790,790,790,790,201
|
|
20241004,123100,319481889,791,791,791,791,0
|
|
20241004,123000,319481889,791,791,791,791,0
|
|
20241004,122900,319481889,791,790,791,790,32
|
|
20241004,122800,319456608,790,790,790,790,1
|
|
20241004,122700,319455818,787,787,787,787,762
|
|
20241004,122600,318856124,787,788,788,787,1353
|
|
20241004,122500,317790811,787,787,787,787,0
|
|
20241004,122400,317790811,787,787,787,787,0
|
|
20241004,122300,317790811,787,787,787,787,0
|
|
20241004,122200,317790811,787,787,787,787,0
|
|
20241004,122100,317790811,787,789,789,787,5000
|
|
20241004,122000,313855016,788,788,788,788,0
|
|
20241004,121900,313855016,788,788,788,788,0
|
|
20241004,121800,313855016,788,788,788,788,0
|
|
20241004,121700,313855016,788,789,789,788,100
|
|
20241004,121600,313776188,789,789,789,789,32
|
|
20241004,121500,313750940,788,788,788,788,0
|
|
20241004,121400,313750940,788,788,788,788,0
|
|
20241004,121300,313750940,788,788,788,788,0
|
|
20241004,121200,313750940,788,788,788,788,598
|
|
20241004,121100,313279716,794,794,794,794,0
|
|
20241004,121000,313279716,794,793,794,793,4645
|
|
20241004,120900,309596086,789,789,789,789,0
|
|
20241004,120800,309596086,789,789,789,789,0
|
|
20241004,120700,309596086,789,789,789,789,0
|
|
20241004,120600,309596086,789,789,789,789,0
|
|
20241004,120500,309596086,789,788,789,788,181
|
|
20241004,120400,309453439,789,790,790,789,602
|
|
20241004,120300,308978090,791,792,792,791,1813
|
|
20241004,120200,307543979,794,794,794,794,501
|
|
20241004,120100,307146185,794,794,794,794,0
|
|
20241004,120000,307146185,794,794,794,794,0
|
|
20241004,115900,307146185,794,794,794,794,0
|
|
20241004,115800,307146185,794,794,794,794,0
|
|
20241004,115700,307146185,794,794,794,794,0
|
|
20241004,115600,307146185,794,794,794,794,4
|
|
20241004,115500,307143009,794,794,794,794,0
|
|
20241004,115400,307143009,794,794,794,794,0
|
|
20241004,115300,307143009,794,794,794,794,2
|
|
20241004,115200,307141421,792,792,792,792,744
|
|
20241004,115100,306552173,792,792,792,792,189
|
|
20241004,115000,306402485,792,792,792,792,0
|
|
20241004,114900,306402485,792,792,792,792,0
|
|
20241004,114800,306402485,792,792,792,792,1
|
|
20241004,114700,306401693,794,794,794,794,591
|
|
20241004,114600,305932439,793,793,793,793,0
|
|
20241004,114500,305932439,793,793,793,793,0
|
|
20241004,114400,305932439,793,793,793,793,0
|
|
20241004,114300,305932439,793,793,793,793,0
|
|
20241004,114200,305932439,793,793,793,793,23
|
|
20241004,114100,305914200,793,793,793,793,41
|
|
20241004,114000,305881687,794,793,794,793,243
|
|
20241004,113900,305688943,791,791,791,791,32
|
|
20241004,113800,305663631,791,791,791,791,126
|
|
20241004,113700,305563965,794,794,794,794,0
|
|
20241004,113600,305563965,794,794,794,794,0
|
|
20241004,113500,305563965,794,794,794,794,0
|
|
20241004,113400,305563965,794,794,794,794,0
|
|
20241004,113300,305563965,794,794,794,794,0
|
|
20241004,113200,305563965,794,794,794,794,0
|
|
20241004,113100,305563965,794,794,794,794,40
|
|
20241004,113000,305532205,794,794,794,793,22
|
|
20241004,112900,305514738,794,794,794,794,0
|
|
20241004,112800,305514738,794,794,794,794,0
|
|
20241004,112700,305514738,794,794,794,794,0
|
|
20241004,112600,305514738,794,794,794,794,0
|
|
20241004,112500,305514738,794,794,794,794,59
|
|
20241004,112400,305467892,794,794,794,794,0
|
|
20241004,112300,305467892,794,794,794,794,247
|
|
20241004,112200,305271774,791,791,791,791,0
|
|
20241004,112100,305271774,791,791,791,791,339
|
|
20241004,112000,305003625,791,791,791,791,0
|
|
20241004,111900,305003625,791,791,791,791,0
|
|
20241004,111800,305003625,791,791,791,791,107
|
|
20241004,111700,304918988,791,791,791,791,909
|
|
20241004,111600,304199969,791,791,791,791,25
|
|
20241004,111500,304180194,791,791,791,791,0
|
|
20241004,111400,304180194,791,791,791,791,0
|
|
20241004,111300,304180194,791,791,791,791,0
|
|
20241004,111200,304180194,791,796,796,791,928
|
|
20241004,111100,303446119,796,796,796,796,0
|
|
20241004,111000,303446119,796,796,796,796,38
|
|
20241004,110900,303415871,796,796,796,796,1
|
|
20241004,110800,303415075,796,796,796,796,0
|
|
20241004,110700,303415075,796,796,796,796,0
|
|
20241004,110600,303415075,796,796,796,796,20
|
|
20241004,110500,303399155,796,791,796,791,687
|
|
20241004,110400,302855078,791,792,792,791,1646
|
|
20241004,110300,301553070,798,798,798,798,8
|
|
20241004,110200,301546686,798,792,798,792,330
|
|
20241004,110100,301283352,791,792,792,791,500
|
|
20241004,110000,300887797,791,791,791,791,0
|
|
20241004,105900,300887797,791,795,795,791,495
|
|
20241004,105800,300495160,795,795,795,795,0
|
|
20241004,105700,300495160,795,795,795,795,0
|
|
20241004,105600,300495160,795,795,795,795,3
|
|
20241004,105500,300492775,795,795,795,795,70
|
|
20241004,105400,300437125,800,795,800,795,33
|
|
20241004,105300,300410860,800,800,800,795,19
|
|
20241004,105200,300395665,795,795,795,795,10
|
|
20241004,105100,300387715,800,800,800,800,1
|
|
20241004,105000,300386915,795,795,795,795,1333
|
|
20241004,104900,299327180,794,794,795,794,2936
|
|
20241004,104800,296995496,794,802,802,794,15
|
|
20241004,104700,296983474,802,801,802,793,690
|
|
20241004,104600,296436097,793,799,799,792,2470
|
|
20241004,104500,294468333,799,799,799,797,3226
|
|
20241004,104400,291891988,799,800,800,798,9154
|
|
20241004,104300,284578175,799,803,803,799,22003
|
|
20241004,104200,266970594,803,813,813,800,15219
|
|
20241004,104100,254685206,813,815,815,813,116
|
|
20241004,104000,254590763,822,815,822,814,1474
|
|
20241004,103900,253390769,821,821,824,813,108
|
|
20241004,103800,253302718,820,824,825,820,22
|
|
20241004,103700,253284585,826,826,826,826,2
|
|
20241004,103600,253282933,828,828,828,828,0
|
|
20241004,103500,253282933,828,827,828,827,170
|
|
20241004,103400,253142193,828,824,828,823,675
|
|
20241004,103300,252585173,824,824,824,824,0
|
|
20241004,103200,252585173,824,821,824,821,68
|
|
20241004,103100,252529247,814,814,814,814,1
|
|
20241004,103000,252528433,818,817,818,816,1651
|
|
20241004,102900,251178837,817,817,817,817,1
|
|
20241004,102800,251178020,817,815,817,815,15
|
|
20241004,102700,251165785,815,818,818,815,253
|
|
20241004,102600,250958834,817,821,821,817,14612
|
|
20241004,102500,239003698,824,826,826,823,2549
|
|
20241004,102400,236900825,826,830,830,825,11455
|
|
20241004,102300,227432992,824,823,830,823,3631
|
|
20241004,102200,224430536,823,825,829,823,4532
|
|
20241004,102100,220697613,829,815,835,815,43292
|
|
20241004,102000,184879681,818,817,818,817,556
|
|
20241004,101900,184424874,815,813,815,809,288
|
|
20241004,101800,184190174,813,820,823,800,8906
|
|
20241004,101700,176989458,820,826,826,820,3913
|
|
20241004,101600,173774214,825,809,825,809,32482
|
|
20241004,101500,147150951,809,799,809,797,6509
|
|
20241004,101400,141917180,800,800,800,800,0
|
|
20241004,101300,141917180,800,800,800,800,703
|
|
20241004,101200,141354780,800,800,800,800,40
|
|
20241004,101100,141322780,800,800,800,800,156
|
|
20241004,101000,141197980,804,804,804,804,300
|
|
20241004,100900,140956780,800,800,800,800,0
|
|
20241004,100800,140956780,800,800,800,800,140
|
|
20241004,100700,140844780,804,799,804,799,790
|
|
20241004,100600,140213560,800,800,801,799,666
|
|
20241004,100500,139680626,800,803,803,800,58
|
|
20241004,100400,139634166,804,804,804,803,48
|
|
20241004,100300,139595586,805,803,805,803,5097
|
|
20241004,100200,135499181,803,799,803,795,2778
|
|
20241004,100100,133276615,795,795,795,795,0
|
|
20241004,100000,133276615,795,795,795,795,0
|
|
20241004,095900,133276615,795,795,795,795,994
|
|
20241004,095800,132486385,795,796,799,795,1969
|
|
20241004,095700,130916196,796,797,797,795,1173
|
|
20241004,095600,129982380,798,799,799,798,24
|
|
20241004,095500,129963216,799,799,799,799,0
|
|
20241004,095400,129963216,799,800,800,799,199
|
|
20241004,095300,129804078,800,795,803,795,12216
|
|
20241004,095200,120051929,794,794,794,794,1
|
|
20241004,095100,120051135,789,794,794,789,612
|
|
20241004,095000,119567078,792,792,792,792,0
|
|
20241004,094900,119567078,792,792,792,792,0
|
|
20241004,094800,119567078,792,789,792,789,721
|
|
20241004,094700,118996104,788,788,788,788,115
|
|
20241004,094600,118905484,786,786,786,786,4000
|
|
20241004,094500,115761484,786,786,786,786,1000
|
|
20241004,094400,114975484,786,786,786,786,13
|
|
20241004,094300,114965266,788,789,789,788,3000
|
|
20241004,094200,112600266,791,791,791,791,3048
|
|
20241004,094100,110189298,787,791,791,787,1574
|
|
20241004,094000,108948264,792,792,792,792,0
|
|
20241004,093900,108948264,792,792,792,792,0
|
|
20241004,093800,108948264,792,789,792,789,2002
|
|
20241004,093700,107367683,789,789,789,789,9
|
|
20241004,093600,107360582,790,790,790,790,1
|
|
20241004,093500,107359792,790,777,790,777,107
|
|
20241004,093400,107275924,783,781,783,781,270
|
|
20241004,093300,107064994,777,779,779,777,16552
|
|
20241004,093200,94192031,780,785,785,779,17684
|
|
20241004,093100,80365503,785,790,790,785,3221
|
|
20241004,093000,77836988,785,785,785,785,0
|
|
20241004,092900,77836988,785,785,785,785,1785
|
|
20241004,092800,76435763,784,785,785,784,2733
|
|
20241004,092700,74292141,788,785,788,785,5405
|
|
20241004,092600,70048628,788,788,788,788,15
|
|
20241004,092500,70036808,783,783,783,783,0
|
|
20241004,092400,70036808,783,783,783,783,120
|
|
20241004,092300,69942848,783,783,783,783,0
|
|
20241004,092200,69942848,783,782,783,782,22
|
|
20241004,092100,69925635,782,785,788,782,2112
|
|
20241004,092000,68268797,787,787,787,787,0
|
|
20241004,091900,68268797,787,787,787,787,0
|
|
20241004,091800,68268797,787,788,788,787,12231
|
|
20241004,091700,58641799,787,787,787,787,0
|
|
20241004,091600,58641799,787,793,793,787,6219
|
|
20241004,091500,53740641,789,789,789,789,0
|
|
20241004,091400,53740641,789,789,789,788,5441
|
|
20241004,091300,49450121,789,794,794,789,10898
|
|
20241004,091200,40818436,794,792,794,792,114
|
|
20241004,091100,40728138,792,794,794,792,532
|
|
20241004,091000,40305794,792,792,792,792,383
|
|
20241004,090900,40002458,792,797,797,791,1279
|
|
20241004,090800,38990053,797,796,797,796,1000
|
|
20241004,090700,38193290,796,791,796,790,2154
|
|
20241004,090600,36485534,790,790,790,790,0
|
|
20241004,090500,36485534,790,795,796,790,5576
|
|
20241004,090400,32057645,790,790,790,790,48
|
|
20241004,090300,32019725,790,796,797,790,3007
|
|
20241004,090200,29627864,794,791,794,785,10745
|
|
20241004,090100,21155925,791,803,804,790,3215
|
|
20241004,090000,18607538,803,818,819,788,23022
|