595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,185200,663475988,872,872,872,872,13905
|
|
20241002,185100,663475988,872,872,872,872,0
|
|
20241002,185000,663475988,872,872,872,872,0
|
|
20241002,184900,663475988,872,872,872,872,0
|
|
20241002,184800,663475988,872,872,872,872,0
|
|
20241002,184700,663475988,872,872,872,872,0
|
|
20241002,184600,663475988,872,872,872,872,0
|
|
20241002,184500,663475988,872,872,872,872,0
|
|
20241002,184400,663475988,872,872,872,872,0
|
|
20241002,184300,663475988,872,872,872,872,0
|
|
20241002,184200,663475988,872,872,872,872,0
|
|
20241002,184100,663475988,872,872,872,872,0
|
|
20241002,184000,663475988,872,872,872,872,0
|
|
20241002,183900,663475988,872,872,872,872,0
|
|
20241002,183800,663475988,872,872,872,872,0
|
|
20241002,183700,663475988,872,872,872,872,0
|
|
20241002,183600,663475988,872,872,872,872,0
|
|
20241002,183500,663475988,872,872,872,872,0
|
|
20241002,183400,663475988,872,872,872,872,0
|
|
20241002,183300,663475988,872,872,872,872,0
|
|
20241002,183200,663475988,872,872,872,872,0
|
|
20241002,183100,663475988,872,872,872,872,0
|
|
20241002,183000,663475988,872,872,872,872,0
|
|
20241002,182900,663475988,872,872,872,872,0
|
|
20241002,182800,663475988,872,872,872,872,0
|
|
20241002,182700,663475988,872,872,872,872,0
|
|
20241002,182600,663475988,872,872,872,872,0
|
|
20241002,182500,663475988,872,872,872,872,0
|
|
20241002,182400,663475988,872,872,872,872,0
|
|
20241002,182300,663475988,872,872,872,872,0
|
|
20241002,182200,663475988,872,872,872,872,13905
|
|
20241002,182100,663475988,872,872,872,872,0
|
|
20241002,182000,663475988,872,872,872,872,0
|
|
20241002,181900,663475988,872,872,872,872,0
|
|
20241002,181800,663475988,872,872,872,872,0
|
|
20241002,181700,663475988,872,872,872,872,0
|
|
20241002,181600,663475988,872,872,872,872,0
|
|
20241002,181500,663475988,872,872,872,872,0
|
|
20241002,181400,663475988,872,872,872,872,0
|
|
20241002,181300,663475988,872,872,872,872,0
|
|
20241002,181200,663475988,872,872,872,872,0
|
|
20241002,181100,663475988,872,872,872,872,0
|
|
20241002,181000,663475988,872,872,872,872,0
|
|
20241002,180900,663475988,872,872,872,872,0
|
|
20241002,180800,663475988,872,872,872,872,0
|
|
20241002,180700,663475988,872,872,872,872,0
|
|
20241002,180600,663475988,872,872,872,872,0
|
|
20241002,180500,663475988,872,872,872,872,0
|
|
20241002,180400,663475988,872,872,872,872,0
|
|
20241002,180300,663475988,872,872,872,872,0
|
|
20241002,180200,663475988,872,872,872,872,0
|
|
20241002,180100,663475988,872,872,872,872,0
|
|
20241002,180000,663475988,872,872,872,872,0
|
|
20241002,175900,663475988,872,872,872,872,0
|
|
20241002,175800,663475988,872,872,872,872,0
|
|
20241002,175700,663475988,872,872,872,872,0
|
|
20241002,175600,663475988,872,872,872,872,0
|
|
20241002,175500,663475988,872,872,872,872,0
|
|
20241002,175400,663475988,872,872,872,872,0
|
|
20241002,175300,663475988,872,872,872,872,0
|
|
20241002,175200,663475988,872,872,872,872,13905
|
|
20241002,175100,663475988,872,872,872,872,0
|
|
20241002,175000,663475988,872,872,872,872,0
|
|
20241002,174900,663475988,872,872,872,872,0
|
|
20241002,174800,663475988,872,872,872,872,0
|
|
20241002,174700,663475988,872,872,872,872,0
|
|
20241002,174600,663475988,872,872,872,872,0
|
|
20241002,174500,663475988,872,872,872,872,0
|
|
20241002,174400,663475988,872,872,872,872,0
|
|
20241002,174300,663475988,872,872,872,872,0
|
|
20241002,174200,663475988,872,872,872,872,0
|
|
20241002,174100,663475988,872,872,872,872,0
|
|
20241002,174000,663475988,872,872,872,872,0
|
|
20241002,173900,663475988,872,872,872,872,0
|
|
20241002,173800,663475988,872,872,872,872,0
|
|
20241002,173700,663475988,872,872,872,872,0
|
|
20241002,173600,663475988,872,872,872,872,0
|
|
20241002,173500,663475988,872,872,872,872,0
|
|
20241002,173400,663475988,872,872,872,872,0
|
|
20241002,173300,663475988,872,872,872,872,0
|
|
20241002,173200,663475988,872,872,872,872,0
|
|
20241002,173100,663475988,872,872,872,872,0
|
|
20241002,173000,663475988,872,872,872,872,0
|
|
20241002,172900,663475988,872,872,872,872,0
|
|
20241002,172800,663475988,872,872,872,872,0
|
|
20241002,172700,663475988,872,872,872,872,0
|
|
20241002,172600,663475988,872,872,872,872,0
|
|
20241002,172500,663475988,872,872,872,872,0
|
|
20241002,172400,663475988,872,872,872,872,0
|
|
20241002,172300,663475988,872,872,872,872,0
|
|
20241002,172200,663475988,872,872,872,872,13905
|
|
20241002,172100,663475988,872,872,872,872,0
|
|
20241002,172000,663475988,872,872,872,872,0
|
|
20241002,171900,663475988,872,872,872,872,0
|
|
20241002,171800,663475988,872,872,872,872,0
|
|
20241002,171700,663475988,872,872,872,872,0
|
|
20241002,171600,663475988,872,872,872,872,0
|
|
20241002,171500,663475988,872,872,872,872,0
|
|
20241002,171400,663475988,872,872,872,872,0
|
|
20241002,171300,663475988,872,872,872,872,0
|
|
20241002,171200,663475988,872,872,872,872,0
|
|
20241002,171100,663475988,872,872,872,872,0
|
|
20241002,171000,663475988,872,872,872,872,0
|
|
20241002,170900,663475988,872,872,872,872,0
|
|
20241002,170800,663475988,872,872,872,872,0
|
|
20241002,170700,663475988,872,872,872,872,0
|
|
20241002,170600,663475988,872,872,872,872,0
|
|
20241002,170500,663475988,872,872,872,872,0
|
|
20241002,170400,663475988,872,872,872,872,0
|
|
20241002,170300,663475988,872,872,872,872,0
|
|
20241002,170200,663475988,872,872,872,872,0
|
|
20241002,170100,663475988,872,872,872,872,0
|
|
20241002,170000,663475988,872,872,872,872,0
|
|
20241002,165900,663475988,872,872,872,872,0
|
|
20241002,165800,663475988,872,872,872,872,0
|
|
20241002,165700,663475988,872,872,872,872,0
|
|
20241002,165600,663475988,872,872,872,872,0
|
|
20241002,165500,663475988,872,872,872,872,0
|
|
20241002,165400,663475988,872,872,872,872,0
|
|
20241002,165300,663475988,872,872,872,872,0
|
|
20241002,165200,663475988,872,872,872,872,13905
|
|
20241002,165100,663475988,872,872,872,872,0
|
|
20241002,165000,663475988,872,872,872,872,0
|
|
20241002,164900,663475988,872,872,872,872,0
|
|
20241002,164800,663475988,872,872,872,872,0
|
|
20241002,164700,663475988,872,872,872,872,0
|
|
20241002,164600,663475988,872,872,872,872,0
|
|
20241002,164500,663475988,872,872,872,872,0
|
|
20241002,164400,663475988,872,872,872,872,0
|
|
20241002,164300,663475988,872,872,872,872,0
|
|
20241002,164200,663475988,872,872,872,872,0
|
|
20241002,164100,663475988,872,872,872,872,0
|
|
20241002,164000,663475988,872,872,872,872,0
|
|
20241002,163900,663475988,872,872,872,872,0
|
|
20241002,163800,663475988,872,872,872,872,0
|
|
20241002,163700,663475988,872,872,872,872,0
|
|
20241002,163600,663475988,872,872,872,872,0
|
|
20241002,163500,663475988,872,872,872,872,0
|
|
20241002,163400,663475988,872,872,872,872,0
|
|
20241002,163300,663475988,872,872,872,872,0
|
|
20241002,163200,663475988,872,872,872,872,0
|
|
20241002,163100,663475988,872,872,872,872,0
|
|
20241002,163000,663475988,872,872,872,872,0
|
|
20241002,162900,663475988,872,872,872,872,0
|
|
20241002,162800,663475988,872,872,872,872,0
|
|
20241002,162700,663475988,872,872,872,872,0
|
|
20241002,162600,663475988,872,872,872,872,0
|
|
20241002,162500,663475988,872,872,872,872,0
|
|
20241002,162400,663475988,872,872,872,872,0
|
|
20241002,162300,663475988,872,872,872,872,0
|
|
20241002,162200,663475988,872,872,872,872,13905
|
|
20241002,162100,663475988,872,872,872,872,0
|
|
20241002,162000,663475988,872,872,872,872,0
|
|
20241002,161900,663475988,872,872,872,872,0
|
|
20241002,161800,663475988,872,872,872,872,0
|
|
20241002,161700,663475988,872,872,872,872,0
|
|
20241002,161600,663475988,872,872,872,872,0
|
|
20241002,161500,663475988,872,872,872,872,0
|
|
20241002,161400,663475988,872,872,872,872,0
|
|
20241002,161300,663475988,872,872,872,872,0
|
|
20241002,161200,663475988,872,872,872,872,0
|
|
20241002,161100,663475988,872,872,872,872,0
|
|
20241002,161000,663475988,872,872,872,872,0
|
|
20241002,160900,663475988,872,872,872,872,0
|
|
20241002,160800,663475988,872,872,872,872,0
|
|
20241002,160700,663475988,872,872,872,872,0
|
|
20241002,160600,663475988,872,872,872,872,0
|
|
20241002,160500,663475988,872,872,872,872,0
|
|
20241002,160400,663475988,872,872,872,872,0
|
|
20241002,160300,663475988,872,872,872,872,0
|
|
20241002,160200,663475988,872,872,872,872,0
|
|
20241002,160100,663475988,872,872,872,872,0
|
|
20241002,160000,663475988,872,872,872,872,0
|
|
20241002,155900,663475988,872,872,872,872,0
|
|
20241002,155800,663475988,872,872,872,872,0
|
|
20241002,155700,663475988,872,872,872,872,0
|
|
20241002,155600,663475988,872,872,872,872,0
|
|
20241002,155500,663475988,872,872,872,872,0
|
|
20241002,155400,663475988,872,872,872,872,0
|
|
20241002,155300,663475988,872,872,872,872,0
|
|
20241002,155200,663475988,872,872,872,872,13905
|
|
20241002,155100,663475988,872,872,872,872,0
|
|
20241002,155000,663475988,872,872,872,872,0
|
|
20241002,154900,663475988,872,872,872,872,0
|
|
20241002,154800,663475988,872,872,872,872,0
|
|
20241002,154700,663475988,872,872,872,872,0
|
|
20241002,154600,663475988,872,872,872,872,0
|
|
20241002,154500,663475988,872,872,872,872,0
|
|
20241002,154400,663475988,872,872,872,872,0
|
|
20241002,154300,663475988,872,872,872,872,0
|
|
20241002,154200,663475988,872,872,872,872,0
|
|
20241002,154100,663475988,872,872,872,872,0
|
|
20241002,154000,663475988,872,872,872,872,0
|
|
20241002,153900,663475988,872,872,872,872,0
|
|
20241002,153800,663475988,872,872,872,872,0
|
|
20241002,153700,663475988,872,872,872,872,0
|
|
20241002,153600,663475988,872,872,872,872,0
|
|
20241002,153500,663475988,872,872,872,872,0
|
|
20241002,153400,663475988,872,872,872,872,0
|
|
20241002,153300,663475988,872,872,872,872,0
|
|
20241002,153200,663475988,872,872,872,872,0
|
|
20241002,153100,663475988,872,872,872,872,0
|
|
20241002,153000,663475988,872,872,872,872,13905
|
|
20241002,152900,651350828,875,875,875,875,0
|
|
20241002,152800,651350828,875,875,875,875,0
|
|
20241002,152700,651350828,875,875,875,875,0
|
|
20241002,152600,651350828,875,875,875,875,0
|
|
20241002,152500,651350828,875,875,875,875,0
|
|
20241002,152400,651350828,875,875,875,875,0
|
|
20241002,152300,651350828,875,875,875,875,0
|
|
20241002,152200,651350828,875,875,875,875,0
|
|
20241002,152100,651350828,875,875,875,875,0
|
|
20241002,152000,651350828,875,875,875,875,0
|
|
20241002,151900,651350828,875,872,875,872,6821
|
|
20241002,151800,645390416,872,871,872,870,4297
|
|
20241002,151700,641647363,872,872,872,871,135
|
|
20241002,151600,641529649,872,873,873,872,175
|
|
20241002,151500,641377029,873,873,873,873,8728
|
|
20241002,151400,633757485,873,873,873,872,21
|
|
20241002,151300,633739162,873,871,873,871,163
|
|
20241002,151200,633597175,873,871,873,870,2666
|
|
20241002,151100,631273149,870,871,872,870,3525
|
|
20241002,151000,628202091,872,872,872,872,100
|
|
20241002,150900,628114891,870,872,872,870,7861
|
|
20241002,150800,621271936,872,871,872,871,5235
|
|
20241002,150700,616712139,872,872,872,872,451
|
|
20241002,150600,616318867,872,872,872,871,16368
|
|
20241002,150500,602056471,872,871,872,871,12588
|
|
20241002,150400,591092311,872,871,872,871,46
|
|
20241002,150300,591052243,872,871,872,871,3109
|
|
20241002,150200,588344191,871,874,874,871,1153
|
|
20241002,150100,587339372,874,874,874,874,300
|
|
20241002,150000,587077172,874,872,874,872,2304
|
|
20241002,145900,585067904,872,872,872,872,1147
|
|
20241002,145800,584067720,871,871,871,871,2500
|
|
20241002,145700,581890220,871,871,872,871,2200
|
|
20241002,145600,579973890,871,871,871,871,1197
|
|
20241002,145500,578931303,872,875,875,872,96
|
|
20241002,145400,578847522,875,873,875,873,8949
|
|
20241002,145300,571021039,873,873,873,872,562
|
|
20241002,145200,570530959,873,873,873,873,12
|
|
20241002,145100,570520483,873,873,873,872,38
|
|
20241002,145000,570487316,873,872,873,872,1009
|
|
20241002,144900,569607459,872,872,873,872,4465
|
|
20241002,144800,565713971,872,872,873,871,2934
|
|
20241002,144700,563155637,873,873,873,873,32
|
|
20241002,144600,563127701,873,873,873,873,208
|
|
20241002,144500,562946117,873,872,873,872,48
|
|
20241002,144400,562904243,873,873,873,873,8
|
|
20241002,144300,562897259,873,873,873,873,26
|
|
20241002,144200,562874561,872,872,872,872,500
|
|
20241002,144100,562438561,871,873,873,871,9563
|
|
20241002,144000,554099205,873,874,874,873,315
|
|
20241002,143900,553824195,874,874,874,874,8
|
|
20241002,143800,553817203,875,874,875,874,508
|
|
20241002,143700,553373203,875,874,875,874,1029
|
|
20241002,143600,552473838,874,874,874,874,1
|
|
20241002,143500,552472964,874,873,875,873,501
|
|
20241002,143400,552035315,873,873,875,873,2125
|
|
20241002,143300,550180174,873,875,875,873,2904
|
|
20241002,143200,547644976,876,876,876,873,2019
|
|
20241002,143100,545882144,876,874,876,874,2245
|
|
20241002,143000,543919524,874,877,877,874,585
|
|
20241002,142900,543407910,877,873,877,873,2410
|
|
20241002,142800,541298340,873,874,874,873,74
|
|
20241002,142700,541233733,877,876,877,873,10008
|
|
20241002,142600,532491665,877,877,877,876,107
|
|
20241002,142500,532397865,877,877,877,877,559
|
|
20241002,142400,531907622,877,877,877,877,43
|
|
20241002,142300,531869911,877,877,877,877,49
|
|
20241002,142200,531826938,877,877,877,877,1
|
|
20241002,142100,531826061,878,877,878,877,8734
|
|
20241002,142000,524160343,877,877,877,877,147
|
|
20241002,141900,524031424,878,878,878,878,3
|
|
20241002,141800,524028790,875,876,876,875,1000
|
|
20241002,141700,523153755,876,876,876,876,0
|
|
20241002,141600,523153755,876,876,876,875,12040
|
|
20241002,141500,512618558,877,877,877,877,157
|
|
20241002,141400,512480869,878,876,878,876,4106
|
|
20241002,141300,508879183,878,878,878,878,0
|
|
20241002,141200,508879183,878,878,878,878,1
|
|
20241002,141100,508878305,875,877,877,875,913
|
|
20241002,141000,508078952,877,878,878,877,942
|
|
20241002,140900,507251918,878,878,878,878,0
|
|
20241002,140800,507251918,878,878,878,878,30
|
|
20241002,140700,507225578,877,877,877,877,32
|
|
20241002,140600,507197514,878,878,878,878,24
|
|
20241002,140500,507176442,878,878,878,878,11
|
|
20241002,140400,507166784,878,878,878,878,5
|
|
20241002,140300,507162394,878,878,878,878,1
|
|
20241002,140200,507161516,878,878,878,878,966
|
|
20241002,140100,506313368,876,876,876,876,0
|
|
20241002,140000,506313368,876,878,878,876,208
|
|
20241002,135900,506130760,878,878,878,878,0
|
|
20241002,135800,506130760,878,878,878,875,1005
|
|
20241002,135700,505251319,878,878,878,878,0
|
|
20241002,135600,505251319,878,878,878,878,0
|
|
20241002,135500,505251319,878,876,878,876,5006
|
|
20241002,135400,500866051,876,876,876,876,379
|
|
20241002,135300,500534047,878,878,878,878,22
|
|
20241002,135200,500514731,878,878,878,878,1
|
|
20241002,135100,500513853,875,875,875,875,0
|
|
20241002,135000,500513853,875,877,878,875,715
|
|
20241002,134900,499887386,878,878,878,878,800
|
|
20241002,134800,499184986,878,878,878,878,242
|
|
20241002,134700,498972510,878,878,878,878,19
|
|
20241002,134600,498955828,877,877,877,877,242
|
|
20241002,134500,498743594,877,877,877,877,51
|
|
20241002,134400,498698867,877,877,877,875,1043
|
|
20241002,134300,497786156,875,876,877,875,2049
|
|
20241002,134200,495993213,876,876,876,876,199
|
|
20241002,134100,495818889,876,876,876,876,14
|
|
20241002,134000,495806625,876,876,876,875,27
|
|
20241002,133900,495782976,875,877,877,875,3351
|
|
20241002,133800,492850303,877,877,877,877,81
|
|
20241002,133700,492779266,877,877,877,877,22
|
|
20241002,133600,492759972,877,877,877,877,19
|
|
20241002,133500,492743309,877,877,877,877,139
|
|
20241002,133400,492621406,876,876,876,876,1896
|
|
20241002,133300,490960510,877,877,877,877,19
|
|
20241002,133200,490943847,877,876,877,876,678
|
|
20241002,133100,490349577,876,876,877,876,913
|
|
20241002,133000,489549770,876,877,877,876,2068
|
|
20241002,132900,487736137,878,878,878,878,10
|
|
20241002,132800,487727357,878,877,878,877,266
|
|
20241002,132700,487494074,878,878,879,878,94
|
|
20241002,132600,487411522,878,878,878,878,1
|
|
20241002,132500,487410644,878,878,878,878,31
|
|
20241002,132400,487383426,878,878,878,878,19
|
|
20241002,132300,487366744,877,878,878,877,1695
|
|
20241002,132200,485878999,879,879,879,878,1546
|
|
20241002,132100,484521565,878,878,878,878,2475
|
|
20241002,132000,482348515,878,877,878,877,34
|
|
20241002,131900,482318678,877,877,877,877,0
|
|
20241002,131800,482318678,877,877,877,877,831
|
|
20241002,131700,481589891,877,877,877,877,2894
|
|
20241002,131600,479051853,878,878,878,878,101
|
|
20241002,131500,478963175,879,880,880,879,3916
|
|
20241002,131400,475521006,880,880,880,880,31
|
|
20241002,131300,475493726,881,881,881,881,1
|
|
20241002,131200,475492845,879,879,879,879,20
|
|
20241002,131100,475475265,881,881,881,881,256
|
|
20241002,131000,475249729,881,881,881,881,19
|
|
20241002,130900,475232990,880,880,880,880,70
|
|
20241002,130800,475171390,881,881,881,876,3296
|
|
20241002,130700,472280136,881,881,881,881,140
|
|
20241002,130600,472156796,881,882,882,881,3574
|
|
20241002,130500,469008082,882,882,882,882,20
|
|
20241002,130400,468990442,882,882,882,882,63
|
|
20241002,130300,468934876,883,883,883,883,24
|
|
20241002,130200,468913684,883,883,883,883,3
|
|
20241002,130100,468911035,883,883,883,883,29
|
|
20241002,130000,468885428,883,883,883,883,5
|
|
20241002,125900,468881013,881,881,881,881,1
|
|
20241002,125800,468880132,882,882,882,882,330
|
|
20241002,125700,468589072,882,882,882,881,997
|
|
20241002,125600,467709739,882,881,883,881,10024
|
|
20241002,125500,458878567,883,883,883,883,28
|
|
20241002,125400,458853843,883,883,883,883,0
|
|
20241002,125300,458853843,883,881,883,878,2987
|
|
20241002,125200,456226657,883,883,883,883,19
|
|
20241002,125100,456209880,883,883,883,883,0
|
|
20241002,125000,456209880,883,882,883,882,104
|
|
20241002,124900,456118088,883,884,884,883,3745
|
|
20241002,124800,452811251,884,884,884,884,2601
|
|
20241002,124700,450511967,884,884,884,884,539
|
|
20241002,124600,450035491,883,883,883,883,74
|
|
20241002,124500,449970149,883,885,885,883,25
|
|
20241002,124400,449948044,885,881,885,881,48
|
|
20241002,124300,449905737,879,881,881,879,180
|
|
20241002,124200,449747356,881,881,881,881,50
|
|
20241002,124100,449703306,881,885,885,881,102
|
|
20241002,124000,449613418,885,885,885,885,10
|
|
20241002,123900,449604568,885,885,885,885,51
|
|
20241002,123800,449559433,880,885,885,880,9516
|
|
20241002,123700,441172263,885,884,885,884,3019
|
|
20241002,123600,438500453,882,885,885,882,2218
|
|
20241002,123500,436541549,885,884,885,884,341
|
|
20241002,123400,436240103,885,884,885,884,85
|
|
20241002,123300,436164962,884,883,884,882,791
|
|
20241002,123200,435467034,883,883,883,883,150
|
|
20241002,123100,435334584,884,884,884,884,1522
|
|
20241002,123000,433989136,884,883,884,883,603
|
|
20241002,122900,433456634,883,883,883,883,1373
|
|
20241002,122800,432244275,883,883,883,882,220
|
|
20241002,122700,432050033,883,882,883,882,905
|
|
20241002,122600,431251822,882,882,882,882,57
|
|
20241002,122500,431201548,882,882,882,882,5000
|
|
20241002,122400,426791548,882,883,883,882,5132
|
|
20241002,122300,422265010,882,884,884,882,5728
|
|
20241002,122200,417212183,881,882,883,881,1011
|
|
20241002,122100,416321472,884,883,884,880,3576
|
|
20241002,122000,413169424,884,884,884,884,19
|
|
20241002,121900,413152628,883,883,883,883,7456
|
|
20241002,121800,406568980,883,883,883,883,0
|
|
20241002,121700,406568980,883,883,883,883,56
|
|
20241002,121600,406519532,882,882,882,882,67
|
|
20241002,121500,406460438,882,882,882,882,18
|
|
20241002,121400,406444562,881,881,881,881,0
|
|
20241002,121300,406444562,881,881,881,881,2
|
|
20241002,121200,406442800,880,880,880,880,7
|
|
20241002,121100,406436640,883,883,883,883,0
|
|
20241002,121000,406436640,883,883,883,883,4
|
|
20241002,120900,406433108,883,883,883,883,128
|
|
20241002,120800,406320084,883,883,883,883,0
|
|
20241002,120700,406320084,883,883,883,883,116
|
|
20241002,120600,406217656,883,883,883,883,55
|
|
20241002,120500,406169091,883,881,883,880,5184
|
|
20241002,120400,401606067,879,879,879,879,0
|
|
20241002,120300,401606067,879,879,879,879,0
|
|
20241002,120200,401606067,879,879,880,879,464
|
|
20241002,120100,401197911,879,879,879,879,0
|
|
20241002,120000,401197911,879,879,879,879,1011
|
|
20241002,115900,400309242,878,878,878,878,0
|
|
20241002,115800,400309242,878,882,882,878,4660
|
|
20241002,115700,396206142,882,880,882,880,550
|
|
20241002,115600,395721662,880,880,880,880,364
|
|
20241002,115500,395401342,880,880,880,880,247
|
|
20241002,115400,395183982,880,880,880,880,0
|
|
20241002,115300,395183982,880,880,880,880,836
|
|
20241002,115200,394448302,880,880,880,880,6
|
|
20241002,115100,394443022,880,880,880,880,1
|
|
20241002,115000,394442142,876,877,879,876,7193
|
|
20241002,114900,388130727,877,877,877,877,6
|
|
20241002,114800,388125465,877,877,877,877,2050
|
|
20241002,114700,386327615,877,876,877,875,4118
|
|
20241002,114600,382722584,876,876,876,876,1
|
|
20241002,114500,382721708,876,876,876,876,0
|
|
20241002,114400,382721708,876,876,876,876,0
|
|
20241002,114300,382721708,876,876,877,876,9376
|
|
20241002,114200,374506663,878,878,878,878,1000
|
|
20241002,114100,373628663,878,876,878,876,102
|
|
20241002,114000,373539307,876,876,876,876,149
|
|
20241002,113900,373408783,879,879,879,879,1
|
|
20241002,113800,373407904,877,877,877,877,55
|
|
20241002,113700,373359669,879,879,879,879,0
|
|
20241002,113600,373359669,879,879,879,879,0
|
|
20241002,113500,373359669,879,879,879,879,0
|
|
20241002,113400,373359669,879,875,879,873,625
|
|
20241002,113300,372813860,879,879,879,873,6139
|
|
20241002,113200,367443062,879,878,879,878,209
|
|
20241002,113100,367259360,879,879,879,879,880
|
|
20241002,113000,366485840,878,879,879,878,54
|
|
20241002,112900,366438403,879,879,879,879,1
|
|
20241002,112800,366437524,878,878,878,878,1498
|
|
20241002,112700,365122280,878,878,878,878,734
|
|
20241002,112600,364477828,879,879,879,879,280
|
|
20241002,112500,364231708,879,879,879,879,109
|
|
20241002,112400,364135897,879,880,880,879,1020
|
|
20241002,112300,363238315,880,879,880,879,160
|
|
20241002,112200,363097575,879,879,879,879,147
|
|
20241002,112100,362968362,880,880,880,880,0
|
|
20241002,112000,362968362,880,880,880,880,42
|
|
20241002,111900,362931402,881,881,881,881,1
|
|
20241002,111800,362930521,882,882,882,882,0
|
|
20241002,111700,362930521,882,882,882,882,0
|
|
20241002,111600,362930521,882,882,882,880,62
|
|
20241002,111500,362875859,881,879,881,878,9353
|
|
20241002,111400,354658951,879,879,879,879,47
|
|
20241002,111300,354617638,880,880,880,880,100
|
|
20241002,111200,354529638,882,882,882,882,0
|
|
20241002,111100,354529638,882,882,882,882,5
|
|
20241002,111000,354525228,883,883,883,883,385
|
|
20241002,110900,354185273,883,883,883,883,101
|
|
20241002,110800,354096090,883,881,883,875,4313
|
|
20241002,110700,350296237,882,882,883,882,1005
|
|
20241002,110600,349409826,882,882,882,882,61
|
|
20241002,110500,349356024,881,881,881,881,0
|
|
20241002,110400,349356024,881,879,881,879,7663
|
|
20241002,110300,342613142,879,879,879,879,0
|
|
20241002,110200,342613142,879,879,879,879,56
|
|
20241002,110100,342563918,879,878,879,878,1080
|
|
20241002,110000,341615676,878,878,878,878,22
|
|
20241002,105900,341596360,878,878,878,878,387
|
|
20241002,105800,341256574,878,877,878,877,2920
|
|
20241002,105700,338694529,877,877,877,877,0
|
|
20241002,105600,338694529,877,877,877,877,109
|
|
20241002,105500,338598936,877,877,877,877,0
|
|
20241002,105400,338598936,877,877,877,877,6
|
|
20241002,105300,338593674,870,878,879,870,24270
|
|
20241002,105200,317364277,878,878,878,878,8535
|
|
20241002,105100,309870547,878,878,878,878,820
|
|
20241002,105000,309150587,878,878,878,878,20
|
|
20241002,104900,309133027,878,877,878,877,557
|
|
20241002,104800,308644481,877,877,877,877,3776
|
|
20241002,104700,305332929,877,877,877,877,0
|
|
20241002,104600,305332929,877,877,877,877,615
|
|
20241002,104500,304793574,877,877,877,877,76
|
|
20241002,104400,304726922,877,877,877,877,30
|
|
20241002,104300,304700612,877,877,877,877,36
|
|
20241002,104200,304669040,876,877,877,876,2392
|
|
20241002,104100,302573647,874,874,874,874,0
|
|
20241002,104000,302573647,874,875,875,874,536
|
|
20241002,103900,302104654,875,875,875,875,12
|
|
20241002,103800,302094154,876,876,876,876,23
|
|
20241002,103700,302074006,876,875,877,875,2733
|
|
20241002,103600,299680083,875,875,875,874,2636
|
|
20241002,103500,297374583,875,875,875,875,903
|
|
20241002,103400,296584458,875,874,875,873,2220
|
|
20241002,103300,294644164,874,874,874,874,22
|
|
20241002,103200,294624936,874,874,874,871,290
|
|
20241002,103100,294372076,871,871,871,871,0
|
|
20241002,103000,294372076,871,874,874,871,1201
|
|
20241002,102900,293326002,870,873,874,870,11002
|
|
20241002,102800,283747232,873,872,873,872,1013
|
|
20241002,102700,282863783,872,872,872,872,0
|
|
20241002,102600,282863783,872,874,874,872,33
|
|
20241002,102500,282834949,875,872,875,872,200
|
|
20241002,102400,282660162,872,873,873,872,8087
|
|
20241002,102300,275608198,874,874,874,874,11
|
|
20241002,102200,275598584,875,875,875,873,294
|
|
20241002,102100,275341894,874,874,874,874,50
|
|
20241002,102000,275298194,875,873,875,873,340
|
|
20241002,101900,275001262,873,872,873,872,373
|
|
20241002,101800,274675970,872,875,875,872,8049
|
|
20241002,101700,267651976,875,875,875,875,32
|
|
20241002,101600,267623976,878,878,878,875,243
|
|
20241002,101500,267411080,878,878,878,878,32
|
|
20241002,101400,267382984,878,878,878,878,549
|
|
20241002,101300,266900962,878,878,878,878,1
|
|
20241002,101200,266900084,875,875,878,875,1195
|
|
20241002,101100,265854226,875,875,875,875,1079
|
|
20241002,101000,264910101,875,876,876,875,3211
|
|
20241002,100900,262099376,876,878,878,876,75
|
|
20241002,100800,262033624,878,878,878,878,32
|
|
20241002,100700,262005528,878,877,878,875,128
|
|
20241002,100600,261893511,876,876,877,876,1143
|
|
20241002,100500,260892113,879,879,879,879,50
|
|
20241002,100400,260848163,876,879,879,876,2100
|
|
20241002,100300,259008263,876,879,879,876,119
|
|
20241002,100200,258903674,876,878,878,876,12033
|
|
20241002,100100,248341348,878,878,878,878,58
|
|
20241002,100000,248290424,876,875,876,875,647
|
|
20241002,095900,247724163,873,873,873,873,500
|
|
20241002,095800,247287663,872,872,872,872,0
|
|
20241002,095700,247287663,872,872,872,872,8
|
|
20241002,095600,247280687,872,872,872,872,1000
|
|
20241002,095500,246408687,872,871,872,871,6021
|
|
20241002,095400,241162396,872,872,872,872,0
|
|
20241002,095300,241162396,872,872,872,872,2071
|
|
20241002,095200,239356484,873,873,873,873,305
|
|
20241002,095100,239090219,873,873,873,873,714
|
|
20241002,095000,238466897,873,874,874,873,146
|
|
20241002,094900,238339420,874,874,874,874,2000
|
|
20241002,094800,236591420,874,874,875,874,1221
|
|
20241002,094700,235523967,875,875,875,875,33
|
|
20241002,094600,235495092,875,875,875,875,220
|
|
20241002,094500,235302592,875,875,875,875,704
|
|
20241002,094400,234686592,875,875,875,870,1581
|
|
20241002,094300,233306906,875,874,875,873,3432
|
|
20241002,094200,230305178,874,874,874,874,1
|
|
20241002,094100,230304304,874,873,874,873,35
|
|
20241002,094000,230273744,873,873,874,873,524
|
|
20241002,093900,229816279,873,874,874,870,53
|
|
20241002,093800,229770017,874,871,874,869,1347
|
|
20241002,093700,228597163,872,872,872,871,1022
|
|
20241002,093600,227705989,872,872,872,872,58
|
|
20241002,093500,227655413,872,869,872,869,101
|
|
20241002,093400,227567641,869,872,872,869,7291
|
|
20241002,093300,221226626,872,871,872,871,45
|
|
20241002,093200,221187387,870,870,870,870,502
|
|
20241002,093100,220750647,872,869,872,869,4471
|
|
20241002,093000,216862273,869,870,870,869,3884
|
|
20241002,092900,213486417,872,870,872,869,147
|
|
20241002,092800,213358598,870,874,874,870,12533
|
|
20241002,092700,202447069,873,873,874,872,2159
|
|
20241002,092600,200563750,873,873,874,873,8039
|
|
20241002,092500,193545646,874,875,875,874,2735
|
|
20241002,092400,191155246,875,875,875,874,183
|
|
20241002,092300,190995233,874,878,878,874,4029
|
|
20241002,092200,187470808,878,874,878,874,615
|
|
20241002,092100,186933294,874,879,879,874,7531
|
|
20241002,092000,180333355,879,879,879,879,25
|
|
20241002,091900,180311380,874,875,875,874,488
|
|
20241002,091800,179884810,879,879,879,879,0
|
|
20241002,091700,179884810,879,875,879,874,684
|
|
20241002,091600,179286889,875,879,879,874,1182
|
|
20241002,091500,178252733,879,873,879,873,978
|
|
20241002,091400,177395457,873,875,875,871,1729
|
|
20241002,091300,175886309,874,873,874,873,134
|
|
20241002,091200,175769210,881,869,881,868,22180
|
|
20241002,091100,156461124,870,870,874,868,24683
|
|
20241002,091000,134990681,870,871,874,870,29913
|
|
20241002,090900,108962916,871,878,878,871,22606
|
|
20241002,090800,89233102,878,878,878,874,1411
|
|
20241002,090700,87999868,879,874,879,874,994
|
|
20241002,090600,87130812,873,880,880,872,9486
|
|
20241002,090500,78839866,876,879,879,876,796
|
|
20241002,090400,78141682,873,875,875,873,25533
|
|
20241002,090300,55811401,873,877,882,873,39447
|
|
20241002,090200,21263643,878,882,882,878,3980
|
|
20241002,090100,17768903,882,882,883,877,5616
|
|
20241002,090000,12840225,883,875,883,875,14663
|