644 lines
29 KiB
CSV
644 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,194100,1117989650,919,919,919,919,12315
|
|
20241004,194000,1117989650,919,919,919,919,0
|
|
20241004,193900,1117989650,919,919,919,919,0
|
|
20241004,193800,1117989650,919,919,919,919,0
|
|
20241004,193700,1117989650,919,919,919,919,0
|
|
20241004,193600,1117989650,919,919,919,919,0
|
|
20241004,193500,1117989650,919,919,919,919,0
|
|
20241004,193400,1117989650,919,919,919,919,0
|
|
20241004,193300,1117989650,919,919,919,919,0
|
|
20241004,193200,1117989650,919,919,919,919,0
|
|
20241004,193100,1117989650,919,919,919,919,0
|
|
20241004,193000,1117989650,919,919,919,919,0
|
|
20241004,192900,1117989650,919,919,919,919,0
|
|
20241004,192800,1117989650,919,919,919,919,0
|
|
20241004,192700,1117989650,919,919,919,919,0
|
|
20241004,192600,1117989650,919,919,919,919,0
|
|
20241004,192500,1117989650,919,919,919,919,0
|
|
20241004,192400,1117989650,919,919,919,919,0
|
|
20241004,192300,1117989650,919,919,919,919,0
|
|
20241004,192200,1117989650,919,919,919,919,0
|
|
20241004,192100,1117989650,919,919,919,919,0
|
|
20241004,192000,1117989650,919,919,919,919,0
|
|
20241004,191900,1117989650,919,919,919,919,0
|
|
20241004,191800,1117989650,919,919,919,919,0
|
|
20241004,191700,1117989650,919,919,919,919,0
|
|
20241004,191600,1117989650,919,919,919,919,0
|
|
20241004,191500,1117989650,919,919,919,919,0
|
|
20241004,191400,1117989650,919,919,919,919,0
|
|
20241004,191300,1117989650,919,919,919,919,0
|
|
20241004,191200,1117989650,919,919,919,919,0
|
|
20241004,191100,1117989650,919,919,919,919,12315
|
|
20241004,191000,1117989650,919,919,919,919,0
|
|
20241004,190900,1117989650,919,919,919,919,0
|
|
20241004,190800,1117989650,919,919,919,919,0
|
|
20241004,190700,1117989650,919,919,919,919,0
|
|
20241004,190600,1117989650,919,919,919,919,0
|
|
20241004,190500,1117989650,919,919,919,919,0
|
|
20241004,190400,1117989650,919,919,919,919,0
|
|
20241004,190300,1117989650,919,919,919,919,0
|
|
20241004,190200,1117989650,919,919,919,919,0
|
|
20241004,190100,1117989650,919,919,919,919,0
|
|
20241004,190000,1117989650,919,919,919,919,0
|
|
20241004,185900,1117989650,919,919,919,919,0
|
|
20241004,185800,1117989650,919,919,919,919,0
|
|
20241004,185700,1117989650,919,919,919,919,0
|
|
20241004,185600,1117989650,919,919,919,919,0
|
|
20241004,185500,1117989650,919,919,919,919,0
|
|
20241004,185400,1117989650,919,919,919,919,0
|
|
20241004,185300,1117989650,919,919,919,919,0
|
|
20241004,185200,1117989650,919,919,919,919,0
|
|
20241004,185100,1117989650,919,919,919,919,0
|
|
20241004,185000,1117989650,919,919,919,919,0
|
|
20241004,184900,1117989650,919,919,919,919,0
|
|
20241004,184800,1117989650,919,919,919,919,0
|
|
20241004,184700,1117989650,919,919,919,919,0
|
|
20241004,184600,1117989650,919,919,919,919,0
|
|
20241004,184500,1117989650,919,919,919,919,0
|
|
20241004,184400,1117989650,919,919,919,919,0
|
|
20241004,184300,1117989650,919,919,919,919,0
|
|
20241004,184200,1117989650,919,919,919,919,0
|
|
20241004,184100,1117989650,919,919,919,919,12315
|
|
20241004,184000,1117989650,919,919,919,919,0
|
|
20241004,183900,1117989650,919,919,919,919,0
|
|
20241004,183800,1117989650,919,919,919,919,0
|
|
20241004,183700,1117989650,919,919,919,919,0
|
|
20241004,183600,1117989650,919,919,919,919,0
|
|
20241004,183500,1117989650,919,919,919,919,0
|
|
20241004,183400,1117989650,919,919,919,919,0
|
|
20241004,183300,1117989650,919,919,919,919,0
|
|
20241004,183200,1117989650,919,919,919,919,0
|
|
20241004,183100,1117989650,919,919,919,919,0
|
|
20241004,183000,1117989650,919,919,919,919,0
|
|
20241004,182900,1117989650,919,919,919,919,0
|
|
20241004,182800,1117989650,919,919,919,919,0
|
|
20241004,182700,1117989650,919,919,919,919,0
|
|
20241004,182600,1117989650,919,919,919,919,0
|
|
20241004,182500,1117989650,919,919,919,919,0
|
|
20241004,182400,1117989650,919,919,919,919,0
|
|
20241004,182300,1117989650,919,919,919,919,0
|
|
20241004,182200,1117989650,919,919,919,919,0
|
|
20241004,182100,1117989650,919,919,919,919,0
|
|
20241004,182000,1117989650,919,919,919,919,0
|
|
20241004,181900,1117989650,919,919,919,919,0
|
|
20241004,181800,1117989650,919,919,919,919,0
|
|
20241004,181700,1117989650,919,919,919,919,0
|
|
20241004,181600,1117989650,919,919,919,919,0
|
|
20241004,181500,1117989650,919,919,919,919,0
|
|
20241004,181400,1117989650,919,919,919,919,0
|
|
20241004,181300,1117989650,919,919,919,919,0
|
|
20241004,181200,1117989650,919,919,919,919,0
|
|
20241004,181100,1117989650,919,919,919,919,12315
|
|
20241004,181000,1117989650,919,919,919,919,0
|
|
20241004,180900,1117989650,919,919,919,919,0
|
|
20241004,180800,1117989650,919,919,919,919,0
|
|
20241004,180700,1117989650,919,919,919,919,0
|
|
20241004,180600,1117989650,919,919,919,919,0
|
|
20241004,180500,1117989650,919,919,919,919,0
|
|
20241004,180400,1117989650,919,919,919,919,0
|
|
20241004,180300,1117989650,919,919,919,919,0
|
|
20241004,180200,1117989650,919,919,919,919,0
|
|
20241004,180100,1117989650,919,919,919,919,0
|
|
20241004,180000,1117989650,919,919,919,919,0
|
|
20241004,175900,1117989650,919,919,919,919,0
|
|
20241004,175800,1117989650,919,919,919,919,0
|
|
20241004,175700,1117989650,919,919,919,919,0
|
|
20241004,175600,1117989650,919,919,919,919,0
|
|
20241004,175500,1117989650,919,919,919,919,0
|
|
20241004,175400,1117989650,919,919,919,919,0
|
|
20241004,175300,1117989650,919,919,919,919,0
|
|
20241004,175200,1117989650,919,919,919,919,0
|
|
20241004,175100,1117989650,919,919,919,919,0
|
|
20241004,175000,1117989650,919,919,919,919,0
|
|
20241004,174900,1117989650,919,919,919,919,0
|
|
20241004,174800,1117989650,919,919,919,919,0
|
|
20241004,174700,1117989650,919,919,919,919,0
|
|
20241004,174600,1117989650,919,919,919,919,0
|
|
20241004,174500,1117989650,919,919,919,919,0
|
|
20241004,174400,1117989650,919,919,919,919,0
|
|
20241004,174300,1117989650,919,919,919,919,0
|
|
20241004,174200,1117989650,919,919,919,919,0
|
|
20241004,174100,1117989650,919,919,919,919,12315
|
|
20241004,174000,1117989650,919,919,919,919,0
|
|
20241004,173900,1117989650,919,919,919,919,0
|
|
20241004,173800,1117989650,919,919,919,919,0
|
|
20241004,173700,1117989650,919,919,919,919,0
|
|
20241004,173600,1117989650,919,919,919,919,0
|
|
20241004,173500,1117989650,919,919,919,919,0
|
|
20241004,173400,1117989650,919,919,919,919,0
|
|
20241004,173300,1117989650,919,919,919,919,0
|
|
20241004,173200,1117989650,919,919,919,919,0
|
|
20241004,173100,1117989650,919,919,919,919,0
|
|
20241004,173000,1117989650,919,919,919,919,0
|
|
20241004,172900,1117989650,919,919,919,919,0
|
|
20241004,172800,1117989650,919,919,919,919,0
|
|
20241004,172700,1117989650,919,919,919,919,0
|
|
20241004,172600,1117989650,919,919,919,919,0
|
|
20241004,172500,1117989650,919,919,919,919,0
|
|
20241004,172400,1117989650,919,919,919,919,0
|
|
20241004,172300,1117989650,919,919,919,919,0
|
|
20241004,172200,1117989650,919,919,919,919,0
|
|
20241004,172100,1117989650,919,919,919,919,0
|
|
20241004,172000,1117989650,919,919,919,919,0
|
|
20241004,171900,1117989650,919,919,919,919,0
|
|
20241004,171800,1117989650,919,919,919,919,0
|
|
20241004,171700,1117989650,919,919,919,919,0
|
|
20241004,171600,1117989650,919,919,919,919,0
|
|
20241004,171500,1117989650,919,919,919,919,0
|
|
20241004,171400,1117989650,919,919,919,919,0
|
|
20241004,171300,1117989650,919,919,919,919,0
|
|
20241004,171200,1117989650,919,919,919,919,0
|
|
20241004,171100,1117989650,919,919,919,919,12315
|
|
20241004,171000,1117989650,919,919,919,919,0
|
|
20241004,170900,1117989650,919,919,919,919,0
|
|
20241004,170800,1117989650,919,919,919,919,0
|
|
20241004,170700,1117989650,919,919,919,919,0
|
|
20241004,170600,1117989650,919,919,919,919,0
|
|
20241004,170500,1117989650,919,919,919,919,0
|
|
20241004,170400,1117989650,919,919,919,919,0
|
|
20241004,170300,1117989650,919,919,919,919,0
|
|
20241004,170200,1117989650,919,919,919,919,0
|
|
20241004,170100,1117989650,919,919,919,919,0
|
|
20241004,170000,1117989650,919,919,919,919,0
|
|
20241004,165900,1117989650,919,919,919,919,0
|
|
20241004,165800,1117989650,919,919,919,919,0
|
|
20241004,165700,1117989650,919,919,919,919,0
|
|
20241004,165600,1117989650,919,919,919,919,0
|
|
20241004,165500,1117989650,919,919,919,919,0
|
|
20241004,165400,1117989650,919,919,919,919,0
|
|
20241004,165300,1117989650,919,919,919,919,0
|
|
20241004,165200,1117989650,919,919,919,919,0
|
|
20241004,165100,1117989650,919,919,919,919,0
|
|
20241004,165000,1117989650,919,919,919,919,0
|
|
20241004,164900,1117989650,919,919,919,919,0
|
|
20241004,164800,1117989650,919,919,919,919,0
|
|
20241004,164700,1117989650,919,919,919,919,0
|
|
20241004,164600,1117989650,919,919,919,919,0
|
|
20241004,164500,1117989650,919,919,919,919,0
|
|
20241004,164400,1117989650,919,919,919,919,0
|
|
20241004,164300,1117989650,919,919,919,919,0
|
|
20241004,164200,1117989650,919,919,919,919,0
|
|
20241004,164100,1117989650,919,919,919,919,12315
|
|
20241004,164000,1117989650,919,919,919,919,0
|
|
20241004,163900,1117989650,919,919,919,919,0
|
|
20241004,163800,1117989650,919,919,919,919,0
|
|
20241004,163700,1117989650,919,919,919,919,0
|
|
20241004,163600,1117989650,919,919,919,919,0
|
|
20241004,163500,1117989650,919,919,919,919,0
|
|
20241004,163400,1117989650,919,919,919,919,0
|
|
20241004,163300,1117989650,919,919,919,919,0
|
|
20241004,163200,1117989650,919,919,919,919,0
|
|
20241004,163100,1117989650,919,919,919,919,0
|
|
20241004,163000,1117989650,919,919,919,919,0
|
|
20241004,162900,1117989650,919,919,919,919,0
|
|
20241004,162800,1117989650,919,919,919,919,0
|
|
20241004,162700,1117989650,919,919,919,919,0
|
|
20241004,162600,1117989650,919,919,919,919,0
|
|
20241004,162500,1117989650,919,919,919,919,0
|
|
20241004,162400,1117989650,919,919,919,919,0
|
|
20241004,162300,1117989650,919,919,919,919,0
|
|
20241004,162200,1117989650,919,919,919,919,0
|
|
20241004,162100,1117989650,919,919,919,919,0
|
|
20241004,162000,1117989650,919,919,919,919,0
|
|
20241004,161900,1117989650,919,919,919,919,0
|
|
20241004,161800,1117989650,919,919,919,919,0
|
|
20241004,161700,1117989650,919,919,919,919,0
|
|
20241004,161600,1117989650,919,919,919,919,0
|
|
20241004,161500,1117989650,919,919,919,919,0
|
|
20241004,161400,1117989650,919,919,919,919,0
|
|
20241004,161300,1117989650,919,919,919,919,0
|
|
20241004,161200,1117989650,919,919,919,919,0
|
|
20241004,161100,1117989650,919,919,919,919,12315
|
|
20241004,161000,1117989650,919,919,919,919,0
|
|
20241004,160900,1117989650,919,919,919,919,0
|
|
20241004,160800,1117989650,919,919,919,919,0
|
|
20241004,160700,1117989650,919,919,919,919,0
|
|
20241004,160600,1117989650,919,919,919,919,0
|
|
20241004,160500,1117989650,919,919,919,919,0
|
|
20241004,160400,1117989650,919,919,919,919,0
|
|
20241004,160300,1117989650,919,919,919,919,0
|
|
20241004,160200,1117989650,919,919,919,919,0
|
|
20241004,160100,1117989650,919,919,919,919,0
|
|
20241004,160000,1117989650,919,919,919,919,0
|
|
20241004,155900,1117989650,919,919,919,919,0
|
|
20241004,155800,1117989650,919,919,919,919,0
|
|
20241004,155700,1117989650,919,919,919,919,0
|
|
20241004,155600,1117989650,919,919,919,919,0
|
|
20241004,155500,1117989650,919,919,919,919,0
|
|
20241004,155400,1117989650,919,919,919,919,0
|
|
20241004,155300,1117989650,919,919,919,919,0
|
|
20241004,155200,1117989650,919,919,919,919,0
|
|
20241004,155100,1117989650,919,919,919,919,0
|
|
20241004,155000,1117989650,919,919,919,919,0
|
|
20241004,154900,1117989650,919,919,919,919,0
|
|
20241004,154800,1117989650,919,919,919,919,0
|
|
20241004,154700,1117989650,919,919,919,919,0
|
|
20241004,154600,1117989650,919,919,919,919,0
|
|
20241004,154500,1117989650,919,919,919,919,0
|
|
20241004,154400,1117989650,919,919,919,919,0
|
|
20241004,154300,1117989650,919,919,919,919,0
|
|
20241004,154200,1117989650,919,919,919,919,0
|
|
20241004,154100,1117989650,919,919,919,919,12315
|
|
20241004,154000,1117989650,919,919,919,919,0
|
|
20241004,153900,1117989650,919,919,919,919,0
|
|
20241004,153800,1117989650,919,919,919,919,0
|
|
20241004,153700,1117989650,919,919,919,919,0
|
|
20241004,153600,1117989650,919,919,919,919,0
|
|
20241004,153500,1117989650,919,919,919,919,0
|
|
20241004,153400,1117989650,919,919,919,919,0
|
|
20241004,153300,1117989650,919,919,919,919,0
|
|
20241004,153200,1117989650,919,919,919,919,0
|
|
20241004,153100,1117989650,919,919,919,919,0
|
|
20241004,153000,1117989650,919,919,919,919,12315
|
|
20241004,152900,1106672165,923,923,923,923,0
|
|
20241004,152800,1106672165,923,923,923,923,0
|
|
20241004,152700,1106672165,923,923,923,923,0
|
|
20241004,152600,1106672165,923,923,923,923,0
|
|
20241004,152500,1106672165,923,923,923,923,0
|
|
20241004,152400,1106672165,923,923,923,923,0
|
|
20241004,152300,1106672165,923,923,923,923,0
|
|
20241004,152200,1106672165,923,923,923,923,0
|
|
20241004,152100,1106672165,923,923,923,923,0
|
|
20241004,152000,1106672165,923,923,923,923,0
|
|
20241004,151900,1106672165,923,923,923,923,2225
|
|
20241004,151800,1104618490,925,925,925,925,21
|
|
20241004,151700,1104599065,925,921,925,921,7
|
|
20241004,151600,1104592610,920,920,920,920,0
|
|
20241004,151500,1104592610,920,925,925,920,2781
|
|
20241004,151400,1102024982,925,923,925,923,52
|
|
20241004,151300,1101976984,926,926,926,926,0
|
|
20241004,151200,1101976984,926,920,926,920,325
|
|
20241004,151100,1101677954,920,920,920,920,2152
|
|
20241004,151000,1099698114,926,926,926,926,7
|
|
20241004,150900,1099691632,920,927,927,920,1346
|
|
20241004,150800,1098447605,925,925,925,925,347
|
|
20241004,150700,1098126630,925,925,925,925,0
|
|
20241004,150600,1098126630,925,923,925,923,231
|
|
20241004,150500,1097912975,923,925,925,923,26
|
|
20241004,150400,1097888927,925,917,925,917,6018
|
|
20241004,150300,1092363653,918,918,918,918,4087
|
|
20241004,150200,1088611787,918,919,919,918,2830
|
|
20241004,150100,1086013766,919,919,919,919,2967
|
|
20241004,150000,1083287093,919,919,919,919,3770
|
|
20241004,145900,1079822463,919,922,922,919,7185
|
|
20241004,145800,1073211732,922,924,924,922,7047
|
|
20241004,145700,1066707442,923,923,923,923,595
|
|
20241004,145600,1066158257,925,924,925,924,1400
|
|
20241004,145500,1064863365,923,923,923,923,100
|
|
20241004,145400,1064771065,923,924,924,923,101
|
|
20241004,145300,1064677841,924,924,924,924,1
|
|
20241004,145200,1064676917,924,923,924,923,476
|
|
20241004,145100,1064237543,923,923,923,923,2245
|
|
20241004,145000,1062165408,923,923,923,923,1000
|
|
20241004,144900,1061242408,923,923,923,923,1
|
|
20241004,144800,1061241485,923,923,923,923,1724
|
|
20241004,144700,1059650233,923,923,923,923,1213
|
|
20241004,144600,1058530634,921,922,922,921,231
|
|
20241004,144500,1058317862,922,924,924,922,12
|
|
20241004,144400,1058306786,924,924,924,924,0
|
|
20241004,144300,1058306786,924,924,924,924,21
|
|
20241004,144200,1058287382,924,924,924,924,10
|
|
20241004,144100,1058278142,923,923,924,923,4175
|
|
20241004,144000,1054424517,920,920,920,920,451
|
|
20241004,143900,1054009597,920,920,920,920,684
|
|
20241004,143800,1053380317,920,923,923,919,3535
|
|
20241004,143700,1050129908,923,923,923,923,416
|
|
20241004,143600,1049745940,923,923,923,923,110
|
|
20241004,143500,1049644410,923,922,923,922,50
|
|
20241004,143400,1049598304,923,923,923,923,0
|
|
20241004,143300,1049598304,923,921,923,921,2602
|
|
20241004,143200,1047197070,918,918,918,918,854
|
|
20241004,143100,1046413098,918,918,918,918,0
|
|
20241004,143000,1046413098,918,919,919,918,210
|
|
20241004,142900,1046220316,918,920,920,918,800
|
|
20241004,142800,1045485777,921,921,921,921,500
|
|
20241004,142700,1045025277,921,921,921,921,1
|
|
20241004,142600,1045024356,918,918,918,918,0
|
|
20241004,142500,1045024356,918,918,918,918,130
|
|
20241004,142400,1044905016,923,923,923,923,132
|
|
20241004,142300,1044783180,923,922,923,922,1132
|
|
20241004,142200,1043739471,922,917,922,917,1931
|
|
20241004,142100,1041968719,917,925,925,917,4077
|
|
20241004,142000,1038220929,923,923,923,923,1397
|
|
20241004,141900,1036931498,923,923,923,923,946
|
|
20241004,141800,1036058340,923,923,923,923,0
|
|
20241004,141700,1036058340,923,923,923,923,50
|
|
20241004,141600,1036012190,917,917,917,917,907
|
|
20241004,141500,1035180471,917,918,918,917,2500
|
|
20241004,141400,1032887451,918,918,918,918,1
|
|
20241004,141300,1032886533,918,918,918,918,249
|
|
20241004,141200,1032657951,918,918,918,918,486
|
|
20241004,141100,1032211803,917,917,917,917,0
|
|
20241004,141000,1032211803,917,921,921,917,4244
|
|
20241004,140900,1028313920,920,920,920,920,10
|
|
20241004,140800,1028304720,920,920,920,918,1119
|
|
20241004,140700,1027275604,920,921,921,919,1037
|
|
20241004,140600,1026321277,922,922,922,922,222
|
|
20241004,140500,1026116593,921,921,921,921,300
|
|
20241004,140400,1025840293,921,923,923,921,2800
|
|
20241004,140300,1023258773,930,930,930,930,27
|
|
20241004,140200,1023233663,922,922,922,922,0
|
|
20241004,140100,1023233663,922,922,922,922,60
|
|
20241004,140000,1023178343,923,930,930,923,2128
|
|
20241004,135900,1021203210,930,938,938,930,7761
|
|
20241004,135800,1013952455,939,939,939,939,8
|
|
20241004,135700,1013944943,940,942,942,940,1804
|
|
20241004,135600,1012246489,942,941,942,941,803
|
|
20241004,135500,1011490573,941,940,941,939,1111
|
|
20241004,135400,1010446143,940,942,942,940,1951
|
|
20241004,135300,1008611003,943,938,944,937,6340
|
|
20241004,135200,1002650638,945,944,948,935,9089
|
|
20241004,135100,994077571,948,940,948,938,3536
|
|
20241004,135000,990750712,938,935,941,935,11459
|
|
20241004,134900,979980671,935,930,935,930,1558
|
|
20241004,134800,978527067,930,929,932,926,6568
|
|
20241004,134700,972426333,927,926,927,926,978
|
|
20241004,134600,971520435,926,926,926,926,83
|
|
20241004,134500,971443577,923,923,923,923,0
|
|
20241004,134400,971443577,923,923,923,923,0
|
|
20241004,134300,971443577,923,923,923,923,0
|
|
20241004,134200,971443577,923,927,927,922,4657
|
|
20241004,134100,967134297,931,931,931,931,1414
|
|
20241004,134000,965817863,931,931,931,931,2
|
|
20241004,133900,965816001,931,929,931,929,800
|
|
20241004,133800,965071255,931,921,931,921,11343
|
|
20241004,133700,954563617,921,916,921,916,5590
|
|
20241004,133600,949427882,916,915,916,915,6
|
|
20241004,133500,949422391,915,915,915,913,950
|
|
20241004,133400,948553635,914,914,914,914,1189
|
|
20241004,133300,947466889,912,914,914,912,1401
|
|
20241004,133200,946189174,914,913,914,913,1106
|
|
20241004,133100,945179393,914,914,914,914,1
|
|
20241004,133000,945178479,914,913,914,912,1637
|
|
20241004,132900,943684187,913,913,913,913,100
|
|
20241004,132800,943592887,913,913,913,913,0
|
|
20241004,132700,943592887,913,913,913,913,0
|
|
20241004,132600,943592887,913,913,913,913,80
|
|
20241004,132500,943519847,915,915,915,915,316
|
|
20241004,132400,943230707,915,915,915,915,18
|
|
20241004,132300,943214237,915,914,915,914,1877
|
|
20241004,132200,941498567,914,914,914,914,1725
|
|
20241004,132100,939921917,913,913,913,913,0
|
|
20241004,132000,939921917,913,913,913,913,250
|
|
20241004,131900,939693667,915,913,915,913,2685
|
|
20241004,131800,937240252,914,915,915,914,602
|
|
20241004,131700,936689944,914,914,914,914,1
|
|
20241004,131600,936689030,914,914,914,913,1135
|
|
20241004,131500,935652600,914,914,914,914,5
|
|
20241004,131400,935648030,913,913,913,913,250
|
|
20241004,131300,935419780,913,913,913,913,0
|
|
20241004,131200,935419780,913,913,913,913,0
|
|
20241004,131100,935419780,913,914,914,913,180
|
|
20241004,131000,935255270,915,915,915,915,0
|
|
20241004,130900,935255270,915,914,915,914,831
|
|
20241004,130800,934495735,913,912,913,912,1604
|
|
20241004,130700,933031403,911,911,911,911,20
|
|
20241004,130600,933013183,910,910,910,910,0
|
|
20241004,130500,933013183,910,911,911,910,1676
|
|
20241004,130400,931487648,911,912,912,911,500
|
|
20241004,130300,931032085,912,912,912,912,100
|
|
20241004,130200,930940885,913,913,913,913,0
|
|
20241004,130100,930940885,913,913,913,913,202
|
|
20241004,130000,930756459,913,913,914,913,5984
|
|
20241004,125900,925290883,914,913,914,913,620
|
|
20241004,125800,924724469,912,912,912,912,30
|
|
20241004,125700,924697109,912,912,912,912,1707
|
|
20241004,125600,923140325,914,914,914,912,599
|
|
20241004,125500,922593933,914,914,914,914,0
|
|
20241004,125400,922593933,914,915,915,914,83
|
|
20241004,125300,922518069,914,914,914,914,28
|
|
20241004,125200,922492477,914,914,914,914,400
|
|
20241004,125100,922126877,910,910,910,910,0
|
|
20241004,125000,922126877,910,910,910,910,0
|
|
20241004,124900,922126877,910,910,910,910,59
|
|
20241004,124800,922073187,910,910,910,910,0
|
|
20241004,124700,922073187,910,911,911,910,2394
|
|
20241004,124600,919894347,910,912,912,910,3900
|
|
20241004,124500,916344299,910,910,910,910,0
|
|
20241004,124400,916344299,910,910,910,910,0
|
|
20241004,124300,916344299,910,910,910,910,0
|
|
20241004,124200,916344299,910,910,910,910,0
|
|
20241004,124100,916344299,910,910,910,910,2207
|
|
20241004,124000,914335929,910,911,911,910,9900
|
|
20241004,123900,905322771,911,911,911,911,0
|
|
20241004,123800,905322771,911,911,911,911,3
|
|
20241004,123700,905320038,909,909,909,909,1599
|
|
20241004,123600,903866547,909,912,912,909,10656
|
|
20241004,123500,894172532,912,912,912,912,1
|
|
20241004,123400,894171620,912,912,912,912,299
|
|
20241004,123300,893898932,912,912,912,912,2965
|
|
20241004,123200,891194852,911,912,912,911,210
|
|
20241004,123100,891003469,912,912,912,912,102
|
|
20241004,123000,890910445,912,912,912,912,0
|
|
20241004,122900,890910445,912,912,912,912,50
|
|
20241004,122800,890864845,914,914,914,914,1
|
|
20241004,122700,890863931,911,911,911,911,0
|
|
20241004,122600,890863931,911,911,911,911,0
|
|
20241004,122500,890863931,911,911,911,911,0
|
|
20241004,122400,890863931,911,911,911,911,960
|
|
20241004,122300,889989371,911,912,912,910,1884
|
|
20241004,122200,888273329,912,913,913,912,1256
|
|
20241004,122100,887127851,912,912,912,912,0
|
|
20241004,122000,887127851,912,913,913,912,474
|
|
20241004,121900,886695284,913,913,913,913,124
|
|
20241004,121800,886582072,913,913,913,913,15
|
|
20241004,121700,886568377,913,915,915,913,1278
|
|
20241004,121600,885401481,913,914,914,913,500
|
|
20241004,121500,884944946,914,916,916,914,185
|
|
20241004,121400,884775751,915,915,915,915,0
|
|
20241004,121300,884775751,915,917,917,915,3000
|
|
20241004,121200,882030210,917,917,917,917,2
|
|
20241004,121100,882028376,918,918,918,917,107
|
|
20241004,121000,881930250,918,918,918,918,27
|
|
20241004,120900,881905464,917,917,917,917,0
|
|
20241004,120800,881905464,917,917,917,917,380
|
|
20241004,120700,881557004,917,917,917,917,824
|
|
20241004,120600,880801396,917,917,917,917,10
|
|
20241004,120500,880792226,917,918,918,917,3588
|
|
20241004,120400,877500442,918,919,919,918,4251
|
|
20241004,120300,873594417,919,919,919,919,980
|
|
20241004,120200,872693797,920,920,920,920,132
|
|
20241004,120100,872572357,921,921,921,921,0
|
|
20241004,120000,872572357,921,921,921,921,1
|
|
20241004,115900,872571436,921,921,921,921,60
|
|
20241004,115800,872516176,921,921,921,921,4
|
|
20241004,115700,872512492,919,919,919,919,3
|
|
20241004,115600,872509735,919,919,919,919,0
|
|
20241004,115500,872509735,919,920,920,919,103
|
|
20241004,115400,872415061,921,921,921,921,118
|
|
20241004,115300,872306383,921,920,921,920,348
|
|
20241004,115200,871985975,920,920,920,920,0
|
|
20241004,115100,871985975,920,919,920,919,833
|
|
20241004,115000,871219635,920,920,920,920,0
|
|
20241004,114900,871219635,920,920,920,920,0
|
|
20241004,114800,871219635,920,920,920,920,17
|
|
20241004,114700,871203995,920,920,920,919,234
|
|
20241004,114600,870988943,920,920,920,920,1338
|
|
20241004,114500,869757983,921,921,921,921,0
|
|
20241004,114400,869757983,921,920,921,920,1000
|
|
20241004,114300,868837783,921,921,921,921,11
|
|
20241004,114200,868827652,920,921,921,920,1680
|
|
20241004,114100,867281989,921,921,921,921,100
|
|
20241004,114000,867189889,920,920,920,920,356
|
|
20241004,113900,866862369,920,920,920,920,0
|
|
20241004,113800,866862369,920,920,920,920,3
|
|
20241004,113700,866859609,920,920,920,920,10
|
|
20241004,113600,866850409,920,920,921,920,670
|
|
20241004,113500,866233909,921,922,922,921,500
|
|
20241004,113400,865773009,922,922,922,922,633
|
|
20241004,113300,865189383,922,921,922,921,4339
|
|
20241004,113200,861192447,920,920,920,920,70
|
|
20241004,113100,861128047,920,921,921,920,2143
|
|
20241004,113000,859156447,921,921,921,921,0
|
|
20241004,112900,859156447,921,917,921,917,795
|
|
20241004,112800,858427032,917,917,917,917,512
|
|
20241004,112700,857957528,921,919,921,916,321
|
|
20241004,112600,857662821,921,920,922,920,1266
|
|
20241004,112500,856496902,918,918,918,918,6558
|
|
20241004,112400,850476658,915,915,915,915,1000
|
|
20241004,112300,849561658,915,915,915,915,124
|
|
20241004,112200,849448198,916,912,916,912,1286
|
|
20241004,112100,848272402,912,912,912,912,2
|
|
20241004,112000,848270578,912,915,915,912,9
|
|
20241004,111900,848262366,911,910,911,910,1501
|
|
20241004,111800,846894958,910,912,912,910,11301
|
|
20241004,111700,836601011,910,910,910,910,0
|
|
20241004,111600,836601011,910,911,911,910,3854
|
|
20241004,111500,833093096,911,917,917,911,2836
|
|
20241004,111400,830499597,916,916,916,916,2026
|
|
20241004,111300,828643781,913,913,913,913,0
|
|
20241004,111200,828643781,913,915,915,913,1271
|
|
20241004,111100,827481338,917,919,919,914,2531
|
|
20241004,111000,825157496,919,920,920,918,330
|
|
20241004,110900,824854246,920,916,920,915,2030
|
|
20241004,110800,822989221,916,915,916,912,3522
|
|
20241004,110700,819767506,911,911,912,910,6585
|
|
20241004,110600,813765894,910,912,912,910,5094
|
|
20241004,110500,809130014,911,916,916,911,18889
|
|
20241004,110400,791894803,914,915,915,914,2230
|
|
20241004,110300,789854707,915,918,920,915,2589
|
|
20241004,110200,787479828,920,921,921,919,11759
|
|
20241004,110100,776671753,921,921,922,921,2594
|
|
20241004,110000,774280542,922,922,922,922,112
|
|
20241004,105900,774177278,922,922,922,922,246
|
|
20241004,105800,773950466,923,923,923,923,0
|
|
20241004,105700,773950466,923,923,923,923,304
|
|
20241004,105600,773669874,923,925,925,923,837
|
|
20241004,105500,772896911,926,926,926,926,3
|
|
20241004,105400,772894133,926,926,927,926,2495
|
|
20241004,105300,770582660,925,925,927,925,1129
|
|
20241004,105200,769536892,925,925,925,923,3513
|
|
20241004,105100,766289250,924,922,924,922,944
|
|
20241004,105000,765417006,920,918,924,918,3446
|
|
20241004,104900,762246137,918,918,918,918,2
|
|
20241004,104800,762244301,917,917,917,916,4064
|
|
20241004,104700,758519183,917,918,918,917,985
|
|
20241004,104600,757615923,919,920,920,917,3884
|
|
20241004,104500,754047265,920,923,923,920,2409
|
|
20241004,104400,751828714,922,922,922,922,0
|
|
20241004,104300,751828714,922,919,928,919,12174
|
|
20241004,104200,740603245,918,914,920,914,8832
|
|
20241004,104100,732507297,914,912,914,912,12102
|
|
20241004,104000,721455253,912,910,912,910,10206
|
|
20241004,103900,712153537,910,910,910,910,252
|
|
20241004,103800,711924217,907,907,907,907,5
|
|
20241004,103700,711919682,907,908,910,906,13473
|
|
20241004,103600,699677522,906,908,908,906,2499
|
|
20241004,103500,697411139,907,907,907,907,123
|
|
20241004,103400,697299578,907,907,907,907,66
|
|
20241004,103300,697239716,908,908,908,908,0
|
|
20241004,103200,697239716,908,908,908,908,1002
|
|
20241004,103100,696329900,908,908,908,908,0
|
|
20241004,103000,696329900,908,904,908,903,5331
|
|
20241004,102900,691510212,903,904,904,903,690
|
|
20241004,102800,690886938,903,904,904,903,2643
|
|
20241004,102700,688499878,904,903,904,903,502
|
|
20241004,102600,688046372,903,903,903,903,670
|
|
20241004,102500,687441362,902,905,905,902,8690
|
|
20241004,102400,679598848,905,906,906,902,5001
|
|
20241004,102300,675082388,905,905,905,904,768
|
|
20241004,102200,674387428,905,905,905,905,60
|
|
20241004,102100,674333128,907,907,907,907,3573
|
|
20241004,102000,671092417,907,906,907,904,698
|
|
20241004,101900,670460964,905,904,905,903,370
|
|
20241004,101800,670126620,905,906,906,905,14
|
|
20241004,101700,670113948,907,906,907,906,55
|
|
20241004,101600,670064068,907,906,907,901,12828
|
|
20241004,101500,658474249,906,907,908,906,2272
|
|
20241004,101400,656413600,907,909,909,907,3342
|
|
20241004,101300,653382388,910,905,910,905,13454
|
|
20241004,101200,641164507,903,904,905,902,10360
|
|
20241004,101100,631810007,906,903,909,903,14964
|
|
20241004,101000,618249338,903,901,903,901,10939
|
|
20241004,100900,608386715,901,899,901,899,10470
|
|
20241004,100800,598964000,899,897,899,897,9575
|
|
20241004,100700,590361407,897,893,898,893,11516
|
|
20241004,100600,580046993,893,892,893,892,10559
|
|
20241004,100500,570618724,892,895,895,888,17580
|
|
20241004,100400,554923654,895,897,901,891,17326
|
|
20241004,100300,539411213,901,900,905,896,30188
|
|
20241004,100200,512291145,897,907,910,896,16531
|
|
20241004,100100,497428301,908,911,911,908,22705
|
|
20241004,100000,476744391,900,900,900,900,0
|
|
20241004,095900,476744391,900,909,909,900,42822
|
|
20241004,095800,438160600,909,910,913,906,14649
|
|
20241004,095700,424857386,911,911,911,910,7353
|
|
20241004,095600,418163803,911,910,911,907,1550
|
|
20241004,095500,416753206,910,910,910,907,15497
|
|
20241004,095400,402666769,911,912,912,911,2790
|
|
20241004,095300,400124938,912,916,916,910,29383
|
|
20241004,095200,373317128,916,917,919,916,4023
|
|
20241004,095100,369630155,916,917,917,916,2000
|
|
20241004,095000,367797003,919,916,919,915,3964
|
|
20241004,094900,364165769,916,919,920,916,8747
|
|
20241004,094800,356149532,919,919,919,915,6131
|
|
20241004,094700,350532601,920,920,920,918,12401
|
|
20241004,094600,339128017,920,924,924,920,11926
|
|
20241004,094500,328121927,925,930,932,925,4407
|
|
20241004,094400,324039190,933,933,933,933,2
|
|
20241004,094300,324037324,933,934,934,933,538
|
|
20241004,094200,323535367,934,930,934,930,2911
|
|
20241004,094100,320820448,930,928,930,924,5264
|
|
20241004,094000,315947129,928,924,928,924,11749
|
|
20241004,093900,305087903,924,920,924,920,6986
|
|
20241004,093800,298660371,920,920,920,920,5393
|
|
20241004,093700,293698811,920,920,921,920,18090
|
|
20241004,093600,277055911,920,925,925,920,6363
|
|
20241004,093500,271197269,922,927,927,922,16678
|
|
20241004,093400,255780300,928,933,933,928,12050
|
|
20241004,093300,244587585,933,921,933,921,6041
|
|
20241004,093200,239002901,921,936,936,920,10748
|
|
20241004,093100,229052947,936,951,953,935,45821
|
|
20241004,093000,185674476,951,954,954,951,8597
|
|
20241004,092900,177498707,951,952,954,951,1437
|
|
20241004,092800,176132095,955,954,955,951,847
|
|
20241004,092700,175326556,957,952,957,951,8162
|
|
20241004,092600,167563156,951,951,952,951,11036
|
|
20241004,092500,157067915,951,959,959,951,6347
|
|
20241004,092400,151019303,952,955,962,952,4593
|
|
20241004,092300,146638421,955,951,955,951,4846
|
|
20241004,092200,142016762,951,951,952,951,2362
|
|
20241004,092100,139770494,951,953,954,951,10628
|
|
20241004,092000,129656417,953,953,953,949,22914
|
|
20241004,091900,107851936,953,955,955,952,2867
|
|
20241004,091800,105119215,954,960,960,954,12846
|
|
20241004,091700,92831790,964,961,964,958,5997
|
|
20241004,091600,87079932,962,965,965,962,10735
|
|
20241004,091500,76749412,962,962,962,962,2152
|
|
20241004,091400,74679188,967,967,967,967,60
|
|
20241004,091300,74621168,968,960,968,960,1615
|
|
20241004,091200,73069554,960,959,960,959,2492
|
|
20241004,091100,70679721,957,958,958,957,5866
|
|
20241004,091000,65060857,959,958,965,958,7657
|
|
20241004,090900,57692553,958,967,967,957,8689
|
|
20241004,090800,49335705,968,973,973,968,313
|
|
20241004,090700,49032295,972,973,973,972,253
|
|
20241004,090600,48786376,973,973,973,973,0
|
|
20241004,090500,48786376,973,957,973,957,7744
|
|
20241004,090400,41271191,957,955,960,955,3965
|
|
20241004,090300,37478494,955,960,960,952,12372
|
|
20241004,090200,25674199,960,965,966,960,12397
|
|
20241004,090100,13749352,971,995,995,970,8228
|
|
20241004,090000,5693301,999,999,999,999,5699
|