595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,185200,539049785,871,871,871,871,12220
|
|
20241004,185100,539049785,871,871,871,871,0
|
|
20241004,185000,539049785,871,871,871,871,0
|
|
20241004,184900,539049785,871,871,871,871,0
|
|
20241004,184800,539049785,871,871,871,871,0
|
|
20241004,184700,539049785,871,871,871,871,0
|
|
20241004,184600,539049785,871,871,871,871,0
|
|
20241004,184500,539049785,871,871,871,871,0
|
|
20241004,184400,539049785,871,871,871,871,0
|
|
20241004,184300,539049785,871,871,871,871,0
|
|
20241004,184200,539049785,871,871,871,871,0
|
|
20241004,184100,539049785,871,871,871,871,0
|
|
20241004,184000,539049785,871,871,871,871,0
|
|
20241004,183900,539049785,871,871,871,871,0
|
|
20241004,183800,539049785,871,871,871,871,0
|
|
20241004,183700,539049785,871,871,871,871,0
|
|
20241004,183600,539049785,871,871,871,871,0
|
|
20241004,183500,539049785,871,871,871,871,0
|
|
20241004,183400,539049785,871,871,871,871,0
|
|
20241004,183300,539049785,871,871,871,871,0
|
|
20241004,183200,539049785,871,871,871,871,0
|
|
20241004,183100,539049785,871,871,871,871,0
|
|
20241004,183000,539049785,871,871,871,871,0
|
|
20241004,182900,539049785,871,871,871,871,0
|
|
20241004,182800,539049785,871,871,871,871,0
|
|
20241004,182700,539049785,871,871,871,871,0
|
|
20241004,182600,539049785,871,871,871,871,0
|
|
20241004,182500,539049785,871,871,871,871,0
|
|
20241004,182400,539049785,871,871,871,871,0
|
|
20241004,182300,539049785,871,871,871,871,0
|
|
20241004,182200,539049785,871,871,871,871,12220
|
|
20241004,182100,539049785,871,871,871,871,0
|
|
20241004,182000,539049785,871,871,871,871,0
|
|
20241004,181900,539049785,871,871,871,871,0
|
|
20241004,181800,539049785,871,871,871,871,0
|
|
20241004,181700,539049785,871,871,871,871,0
|
|
20241004,181600,539049785,871,871,871,871,0
|
|
20241004,181500,539049785,871,871,871,871,0
|
|
20241004,181400,539049785,871,871,871,871,0
|
|
20241004,181300,539049785,871,871,871,871,0
|
|
20241004,181200,539049785,871,871,871,871,0
|
|
20241004,181100,539049785,871,871,871,871,0
|
|
20241004,181000,539049785,871,871,871,871,0
|
|
20241004,180900,539049785,871,871,871,871,0
|
|
20241004,180800,539049785,871,871,871,871,0
|
|
20241004,180700,539049785,871,871,871,871,0
|
|
20241004,180600,539049785,871,871,871,871,0
|
|
20241004,180500,539049785,871,871,871,871,0
|
|
20241004,180400,539049785,871,871,871,871,0
|
|
20241004,180300,539049785,871,871,871,871,0
|
|
20241004,180200,539049785,871,871,871,871,0
|
|
20241004,180100,539049785,871,871,871,871,0
|
|
20241004,180000,539049785,871,871,871,871,0
|
|
20241004,175900,539049785,871,871,871,871,0
|
|
20241004,175800,539049785,871,871,871,871,0
|
|
20241004,175700,539049785,871,871,871,871,0
|
|
20241004,175600,539049785,871,871,871,871,0
|
|
20241004,175500,539049785,871,871,871,871,0
|
|
20241004,175400,539049785,871,871,871,871,0
|
|
20241004,175300,539049785,871,871,871,871,0
|
|
20241004,175200,539049785,871,871,871,871,12220
|
|
20241004,175100,539049785,871,871,871,871,0
|
|
20241004,175000,539049785,871,871,871,871,0
|
|
20241004,174900,539049785,871,871,871,871,0
|
|
20241004,174800,539049785,871,871,871,871,0
|
|
20241004,174700,539049785,871,871,871,871,0
|
|
20241004,174600,539049785,871,871,871,871,0
|
|
20241004,174500,539049785,871,871,871,871,0
|
|
20241004,174400,539049785,871,871,871,871,0
|
|
20241004,174300,539049785,871,871,871,871,0
|
|
20241004,174200,539049785,871,871,871,871,0
|
|
20241004,174100,539049785,871,871,871,871,0
|
|
20241004,174000,539049785,871,871,871,871,0
|
|
20241004,173900,539049785,871,871,871,871,0
|
|
20241004,173800,539049785,871,871,871,871,0
|
|
20241004,173700,539049785,871,871,871,871,0
|
|
20241004,173600,539049785,871,871,871,871,0
|
|
20241004,173500,539049785,871,871,871,871,0
|
|
20241004,173400,539049785,871,871,871,871,0
|
|
20241004,173300,539049785,871,871,871,871,0
|
|
20241004,173200,539049785,871,871,871,871,0
|
|
20241004,173100,539049785,871,871,871,871,0
|
|
20241004,173000,539049785,871,871,871,871,0
|
|
20241004,172900,539049785,871,871,871,871,0
|
|
20241004,172800,539049785,871,871,871,871,0
|
|
20241004,172700,539049785,871,871,871,871,0
|
|
20241004,172600,539049785,871,871,871,871,0
|
|
20241004,172500,539049785,871,871,871,871,0
|
|
20241004,172400,539049785,871,871,871,871,0
|
|
20241004,172300,539049785,871,871,871,871,0
|
|
20241004,172200,539049785,871,871,871,871,12220
|
|
20241004,172100,539049785,871,871,871,871,0
|
|
20241004,172000,539049785,871,871,871,871,0
|
|
20241004,171900,539049785,871,871,871,871,0
|
|
20241004,171800,539049785,871,871,871,871,0
|
|
20241004,171700,539049785,871,871,871,871,0
|
|
20241004,171600,539049785,871,871,871,871,0
|
|
20241004,171500,539049785,871,871,871,871,0
|
|
20241004,171400,539049785,871,871,871,871,0
|
|
20241004,171300,539049785,871,871,871,871,0
|
|
20241004,171200,539049785,871,871,871,871,0
|
|
20241004,171100,539049785,871,871,871,871,0
|
|
20241004,171000,539049785,871,871,871,871,0
|
|
20241004,170900,539049785,871,871,871,871,0
|
|
20241004,170800,539049785,871,871,871,871,0
|
|
20241004,170700,539049785,871,871,871,871,0
|
|
20241004,170600,539049785,871,871,871,871,0
|
|
20241004,170500,539049785,871,871,871,871,0
|
|
20241004,170400,539049785,871,871,871,871,0
|
|
20241004,170300,539049785,871,871,871,871,0
|
|
20241004,170200,539049785,871,871,871,871,0
|
|
20241004,170100,539049785,871,871,871,871,0
|
|
20241004,170000,539049785,871,871,871,871,0
|
|
20241004,165900,539049785,871,871,871,871,0
|
|
20241004,165800,539049785,871,871,871,871,0
|
|
20241004,165700,539049785,871,871,871,871,0
|
|
20241004,165600,539049785,871,871,871,871,0
|
|
20241004,165500,539049785,871,871,871,871,0
|
|
20241004,165400,539049785,871,871,871,871,0
|
|
20241004,165300,539049785,871,871,871,871,0
|
|
20241004,165200,539049785,871,871,871,871,12220
|
|
20241004,165100,539049785,871,871,871,871,0
|
|
20241004,165000,539049785,871,871,871,871,0
|
|
20241004,164900,539049785,871,871,871,871,0
|
|
20241004,164800,539049785,871,871,871,871,0
|
|
20241004,164700,539049785,871,871,871,871,0
|
|
20241004,164600,539049785,871,871,871,871,0
|
|
20241004,164500,539049785,871,871,871,871,0
|
|
20241004,164400,539049785,871,871,871,871,0
|
|
20241004,164300,539049785,871,871,871,871,0
|
|
20241004,164200,539049785,871,871,871,871,0
|
|
20241004,164100,539049785,871,871,871,871,0
|
|
20241004,164000,539049785,871,871,871,871,0
|
|
20241004,163900,539049785,871,871,871,871,0
|
|
20241004,163800,539049785,871,871,871,871,0
|
|
20241004,163700,539049785,871,871,871,871,0
|
|
20241004,163600,539049785,871,871,871,871,0
|
|
20241004,163500,539049785,871,871,871,871,0
|
|
20241004,163400,539049785,871,871,871,871,0
|
|
20241004,163300,539049785,871,871,871,871,0
|
|
20241004,163200,539049785,871,871,871,871,0
|
|
20241004,163100,539049785,871,871,871,871,0
|
|
20241004,163000,539049785,871,871,871,871,0
|
|
20241004,162900,539049785,871,871,871,871,0
|
|
20241004,162800,539049785,871,871,871,871,0
|
|
20241004,162700,539049785,871,871,871,871,0
|
|
20241004,162600,539049785,871,871,871,871,0
|
|
20241004,162500,539049785,871,871,871,871,0
|
|
20241004,162400,539049785,871,871,871,871,0
|
|
20241004,162300,539049785,871,871,871,871,0
|
|
20241004,162200,539049785,871,871,871,871,12220
|
|
20241004,162100,539049785,871,871,871,871,0
|
|
20241004,162000,539049785,871,871,871,871,0
|
|
20241004,161900,539049785,871,871,871,871,0
|
|
20241004,161800,539049785,871,871,871,871,0
|
|
20241004,161700,539049785,871,871,871,871,0
|
|
20241004,161600,539049785,871,871,871,871,0
|
|
20241004,161500,539049785,871,871,871,871,0
|
|
20241004,161400,539049785,871,871,871,871,0
|
|
20241004,161300,539049785,871,871,871,871,0
|
|
20241004,161200,539049785,871,871,871,871,0
|
|
20241004,161100,539049785,871,871,871,871,0
|
|
20241004,161000,539049785,871,871,871,871,0
|
|
20241004,160900,539049785,871,871,871,871,0
|
|
20241004,160800,539049785,871,871,871,871,0
|
|
20241004,160700,539049785,871,871,871,871,0
|
|
20241004,160600,539049785,871,871,871,871,0
|
|
20241004,160500,539049785,871,871,871,871,0
|
|
20241004,160400,539049785,871,871,871,871,0
|
|
20241004,160300,539049785,871,871,871,871,0
|
|
20241004,160200,539049785,871,871,871,871,0
|
|
20241004,160100,539049785,871,871,871,871,0
|
|
20241004,160000,539049785,871,871,871,871,0
|
|
20241004,155900,539049785,871,871,871,871,0
|
|
20241004,155800,539049785,871,871,871,871,0
|
|
20241004,155700,539049785,871,871,871,871,0
|
|
20241004,155600,539049785,871,871,871,871,0
|
|
20241004,155500,539049785,871,871,871,871,0
|
|
20241004,155400,539049785,871,871,871,871,0
|
|
20241004,155300,539049785,871,871,871,871,0
|
|
20241004,155200,539049785,871,871,871,871,12220
|
|
20241004,155100,539049785,871,871,871,871,0
|
|
20241004,155000,539049785,871,871,871,871,0
|
|
20241004,154900,539049785,871,871,871,871,0
|
|
20241004,154800,539049785,871,871,871,871,0
|
|
20241004,154700,539049785,871,871,871,871,0
|
|
20241004,154600,539049785,871,871,871,871,0
|
|
20241004,154500,539049785,871,871,871,871,0
|
|
20241004,154400,539049785,871,871,871,871,0
|
|
20241004,154300,539049785,871,871,871,871,0
|
|
20241004,154200,539049785,871,871,871,871,0
|
|
20241004,154100,539049785,871,871,871,871,0
|
|
20241004,154000,539049785,871,871,871,871,0
|
|
20241004,153900,539049785,871,871,871,871,0
|
|
20241004,153800,539049785,871,871,871,871,0
|
|
20241004,153700,539049785,871,871,871,871,0
|
|
20241004,153600,539049785,871,871,871,871,0
|
|
20241004,153500,539049785,871,871,871,871,0
|
|
20241004,153400,539049785,871,871,871,871,0
|
|
20241004,153300,539049785,871,871,871,871,0
|
|
20241004,153200,539049785,871,871,871,871,0
|
|
20241004,153100,539049785,871,871,871,871,0
|
|
20241004,153000,539049785,871,871,871,871,12220
|
|
20241004,152900,528406165,873,873,873,873,0
|
|
20241004,152800,528406165,873,873,873,873,0
|
|
20241004,152700,528406165,873,873,873,873,0
|
|
20241004,152600,528406165,873,873,873,873,0
|
|
20241004,152500,528406165,873,873,873,873,0
|
|
20241004,152400,528406165,873,873,873,873,0
|
|
20241004,152300,528406165,873,873,873,873,0
|
|
20241004,152200,528406165,873,873,873,873,0
|
|
20241004,152100,528406165,873,873,873,873,0
|
|
20241004,152000,528406165,873,873,873,873,0
|
|
20241004,151900,528406165,873,872,873,872,2750
|
|
20241004,151800,526007664,872,870,872,869,20022
|
|
20241004,151700,508595754,872,870,872,870,23
|
|
20241004,151600,508575742,871,872,872,871,3325
|
|
20241004,151500,505677242,871,871,872,870,3807
|
|
20241004,151400,502361200,870,870,870,870,2018
|
|
20241004,151300,500605540,870,870,870,870,2055
|
|
20241004,151200,498817690,870,870,870,870,500
|
|
20241004,151100,498382690,870,873,873,870,7257
|
|
20241004,151000,492069067,873,871,873,870,1989
|
|
20241004,150900,490337622,871,871,871,871,5
|
|
20241004,150800,490333267,870,870,871,870,3877
|
|
20241004,150700,486960272,871,872,872,871,232
|
|
20241004,150600,486757981,871,871,871,871,1766
|
|
20241004,150500,485219795,873,873,873,873,100
|
|
20241004,150400,485132495,873,873,873,873,0
|
|
20241004,150300,485132495,873,873,873,873,0
|
|
20241004,150200,485132495,873,871,873,871,363
|
|
20241004,150100,484816122,871,873,873,871,1281
|
|
20241004,150000,483700325,873,873,873,873,5
|
|
20241004,145900,483695960,871,872,872,871,2147
|
|
20241004,145800,481823853,871,872,872,871,4600
|
|
20241004,145700,477816953,872,872,872,872,69
|
|
20241004,145600,477756785,872,872,872,872,46
|
|
20241004,145500,477716673,871,871,871,871,3
|
|
20241004,145400,477714060,871,871,871,871,0
|
|
20241004,145300,477714060,871,871,871,871,30
|
|
20241004,145200,477687930,873,873,873,873,0
|
|
20241004,145100,477687930,873,873,873,873,1
|
|
20241004,145000,477687057,871,872,872,871,5000
|
|
20241004,144900,473330288,873,873,873,873,0
|
|
20241004,144800,473330288,873,873,873,873,3000
|
|
20241004,144700,470711288,873,873,873,873,3200
|
|
20241004,144600,467917688,872,872,872,872,9
|
|
20241004,144500,467909840,872,872,872,872,33
|
|
20241004,144400,467881064,873,872,873,872,4204
|
|
20241004,144300,464215130,872,873,873,872,2917
|
|
20241004,144200,461668591,873,873,873,873,34
|
|
20241004,144100,461638909,872,871,872,871,1200
|
|
20241004,144000,460592519,872,872,872,872,10
|
|
20241004,143900,460583799,872,872,872,872,9
|
|
20241004,143800,460575951,872,872,872,872,1
|
|
20241004,143700,460575079,871,871,871,871,200
|
|
20241004,143600,460400879,871,871,871,871,1101
|
|
20241004,143500,459441908,871,872,872,871,120
|
|
20241004,143400,459337343,872,872,872,872,2
|
|
20241004,143300,459335599,872,872,872,872,221
|
|
20241004,143200,459142887,873,873,873,873,27
|
|
20241004,143100,459119316,873,873,873,873,1559
|
|
20241004,143000,457758309,874,873,874,873,1241
|
|
20241004,142900,456674914,872,872,872,872,107
|
|
20241004,142800,456581610,872,872,872,872,1268
|
|
20241004,142700,455475914,872,872,872,872,40
|
|
20241004,142600,455441034,872,872,872,872,4
|
|
20241004,142500,455437546,872,872,872,872,3325
|
|
20241004,142400,452538146,872,873,873,872,90
|
|
20241004,142300,452459577,873,873,873,873,331
|
|
20241004,142200,452170614,873,873,873,873,298
|
|
20241004,142100,451910460,874,874,874,874,1
|
|
20241004,142000,451909586,874,873,874,873,1614
|
|
20241004,141900,450499653,873,873,873,873,1
|
|
20241004,141800,450498780,872,872,872,872,0
|
|
20241004,141700,450498780,872,872,872,872,0
|
|
20241004,141600,450498780,872,872,872,872,0
|
|
20241004,141500,450498780,872,872,872,872,0
|
|
20241004,141400,450498780,872,872,872,872,0
|
|
20241004,141300,450498780,872,872,872,872,23
|
|
20241004,141200,450478724,872,871,872,871,1902
|
|
20241004,141100,448821029,871,871,871,871,0
|
|
20241004,141000,448821029,871,871,871,871,2475
|
|
20241004,140900,446665304,871,870,871,870,1994
|
|
20241004,140800,444929530,870,871,871,870,1143
|
|
20241004,140700,443935099,870,871,871,870,6085
|
|
20241004,140600,438641144,871,871,871,871,3
|
|
20241004,140500,438638531,871,871,871,871,18313
|
|
20241004,140400,422687908,871,872,872,871,2257
|
|
20241004,140300,420721804,872,872,872,872,0
|
|
20241004,140200,420721804,872,872,872,872,950
|
|
20241004,140100,419893404,872,872,872,872,1000
|
|
20241004,140000,419021404,872,873,873,872,1739
|
|
20241004,135900,417503297,873,873,873,873,1005
|
|
20241004,135800,416625932,872,872,872,872,1000
|
|
20241004,135700,415753932,872,874,874,872,5237
|
|
20241004,135600,411184014,874,874,874,874,50
|
|
20241004,135500,411140314,873,873,873,873,1830
|
|
20241004,135400,409542724,873,873,873,873,500
|
|
20241004,135300,409106224,873,873,873,873,1
|
|
20241004,135200,409105351,873,872,873,872,865
|
|
20241004,135100,408351041,872,873,873,872,1266
|
|
20241004,135000,407246833,873,873,873,873,1
|
|
20241004,134900,407245960,872,872,872,872,1
|
|
20241004,134800,407245088,872,872,872,872,0
|
|
20241004,134700,407245088,872,872,872,872,50
|
|
20241004,134600,407201488,874,874,874,874,0
|
|
20241004,134500,407201488,874,874,874,874,0
|
|
20241004,134400,407201488,874,874,874,874,1
|
|
20241004,134300,407200614,872,872,873,872,3911
|
|
20241004,134200,403787368,872,872,872,872,198
|
|
20241004,134100,403614712,872,872,872,872,0
|
|
20241004,134000,403614712,872,872,872,872,3
|
|
20241004,133900,403612096,872,872,872,872,2584
|
|
20241004,133800,401358848,872,872,872,872,3125
|
|
20241004,133700,398633848,872,872,872,872,10
|
|
20241004,133600,398625128,871,871,871,871,5
|
|
20241004,133500,398620773,871,871,871,871,0
|
|
20241004,133400,398620773,871,871,871,871,0
|
|
20241004,133300,398620773,871,871,871,871,0
|
|
20241004,133200,398620773,871,871,871,871,0
|
|
20241004,133100,398620773,871,872,872,871,19
|
|
20241004,133000,398604220,872,872,872,872,13
|
|
20241004,132900,398592884,872,872,872,872,0
|
|
20241004,132800,398592884,872,872,872,872,0
|
|
20241004,132700,398592884,872,872,872,872,0
|
|
20241004,132600,398592884,872,872,872,872,20
|
|
20241004,132500,398575444,872,872,872,872,100
|
|
20241004,132400,398488244,872,872,872,872,619
|
|
20241004,132300,397948476,872,872,872,872,0
|
|
20241004,132200,397948476,872,872,872,872,0
|
|
20241004,132100,397948476,872,872,872,872,28
|
|
20241004,132000,397924060,870,870,871,870,182
|
|
20241004,131900,397765620,870,870,870,870,4432
|
|
20241004,131800,393909780,870,870,870,870,4054
|
|
20241004,131700,390382800,870,870,870,870,2000
|
|
20241004,131600,388642800,871,871,871,871,1066
|
|
20241004,131500,387714314,871,871,871,871,2000
|
|
20241004,131400,385972314,871,871,871,871,5000
|
|
20241004,131300,381617314,871,872,872,871,583
|
|
20241004,131200,381109049,872,872,872,872,0
|
|
20241004,131100,381109049,872,872,872,872,4
|
|
20241004,131000,381105561,872,872,872,872,85
|
|
20241004,130900,381031441,872,872,872,872,5
|
|
20241004,130800,381027081,871,871,871,871,656
|
|
20241004,130700,380455705,872,872,872,872,9
|
|
20241004,130600,380447857,872,872,872,872,0
|
|
20241004,130500,380447857,872,872,872,872,1055
|
|
20241004,130400,379527897,874,874,874,874,0
|
|
20241004,130300,379527897,874,874,874,874,0
|
|
20241004,130200,379527897,874,874,874,874,0
|
|
20241004,130100,379527897,874,874,874,874,0
|
|
20241004,130000,379527897,874,874,874,874,0
|
|
20241004,125900,379527897,874,874,874,874,0
|
|
20241004,125800,379527897,874,874,874,874,0
|
|
20241004,125700,379527897,874,874,874,874,1
|
|
20241004,125600,379527023,874,874,874,874,0
|
|
20241004,125500,379527023,874,874,874,874,0
|
|
20241004,125400,379527023,874,874,874,874,20
|
|
20241004,125300,379509543,874,874,874,874,30
|
|
20241004,125200,379483323,874,874,874,874,10
|
|
20241004,125100,379474583,874,872,874,872,3294
|
|
20241004,125000,376602005,872,872,872,872,1
|
|
20241004,124900,376601133,873,873,873,873,10
|
|
20241004,124800,376592403,873,873,873,873,100
|
|
20241004,124700,376505103,873,873,873,873,0
|
|
20241004,124600,376505103,873,873,873,873,200
|
|
20241004,124500,376330503,872,872,872,872,33
|
|
20241004,124400,376301727,872,872,873,872,1835
|
|
20241004,124300,374700596,872,872,872,872,0
|
|
20241004,124200,374700596,872,872,872,872,1000
|
|
20241004,124100,373828596,873,873,873,873,200
|
|
20241004,124000,373653996,873,873,873,873,1
|
|
20241004,123900,373653123,873,873,873,873,11
|
|
20241004,123800,373643520,874,872,874,872,132
|
|
20241004,123700,373528414,872,873,873,872,1793
|
|
20241004,123600,371963533,874,874,874,874,4
|
|
20241004,123500,371960037,875,873,875,873,189
|
|
20241004,123400,371794888,875,875,875,874,621
|
|
20241004,123300,371251547,875,875,875,875,114
|
|
20241004,123200,371151797,878,878,878,878,0
|
|
20241004,123100,371151797,878,878,878,878,358
|
|
20241004,123000,370837473,879,879,879,879,0
|
|
20241004,122900,370837473,879,879,879,879,3
|
|
20241004,122800,370834836,878,878,878,878,1
|
|
20241004,122700,370833958,880,874,880,874,1072
|
|
20241004,122600,369894055,874,874,874,874,320
|
|
20241004,122500,369614375,880,875,880,875,52747
|
|
20241004,122400,323409943,875,878,878,875,11392
|
|
20241004,122300,313434159,879,877,879,877,501
|
|
20241004,122200,312994780,878,879,879,878,13
|
|
20241004,122100,312983361,879,879,879,879,0
|
|
20241004,122000,312983361,879,879,879,879,222
|
|
20241004,121900,312788223,879,879,879,879,8
|
|
20241004,121800,312781191,879,878,879,878,1374
|
|
20241004,121700,311574818,878,877,878,877,3153
|
|
20241004,121600,308809635,878,878,878,878,0
|
|
20241004,121500,308809635,878,878,878,878,9603
|
|
20241004,121400,300378201,878,875,878,875,13958
|
|
20241004,121300,288158086,873,875,875,873,5009
|
|
20241004,121200,283784990,875,874,875,874,2
|
|
20241004,121100,283783241,875,874,875,874,1788
|
|
20241004,121000,282220519,874,874,874,874,0
|
|
20241004,120900,282220519,874,874,874,874,340
|
|
20241004,120800,281923359,874,874,874,874,882
|
|
20241004,120700,281152491,873,873,873,873,0
|
|
20241004,120600,281152491,873,873,873,873,5000
|
|
20241004,120500,276787491,873,873,873,873,0
|
|
20241004,120400,276787491,873,873,873,873,1
|
|
20241004,120300,276786618,873,873,873,873,4
|
|
20241004,120200,276783126,873,873,873,873,0
|
|
20241004,120100,276783126,873,871,873,871,4931
|
|
20241004,120000,272485766,870,870,870,870,0
|
|
20241004,115900,272485766,870,870,870,870,1210
|
|
20241004,115800,271433066,871,871,871,871,0
|
|
20241004,115700,271433066,871,871,871,871,10
|
|
20241004,115600,271424356,871,871,871,871,10
|
|
20241004,115500,271415646,871,870,871,870,7477
|
|
20241004,115400,264909656,870,870,870,870,0
|
|
20241004,115300,264909656,870,870,870,870,0
|
|
20241004,115200,264909656,870,871,871,870,64
|
|
20241004,115100,264853975,870,871,871,870,841
|
|
20241004,115000,264122299,871,871,871,871,210
|
|
20241004,114900,263939389,870,870,870,870,437
|
|
20241004,114800,263559199,870,870,870,870,363
|
|
20241004,114700,263243389,870,870,870,870,100
|
|
20241004,114600,263156389,870,870,870,870,0
|
|
20241004,114500,263156389,870,870,870,870,493
|
|
20241004,114400,262727479,870,871,871,870,33
|
|
20241004,114300,262698759,870,871,871,870,141
|
|
20241004,114200,262575949,871,871,871,871,31
|
|
20241004,114100,262548948,870,870,870,870,0
|
|
20241004,114000,262548948,870,870,870,870,4897
|
|
20241004,113900,258288558,871,871,871,871,650
|
|
20241004,113800,257722408,871,871,871,871,200
|
|
20241004,113700,257548208,871,871,871,871,150
|
|
20241004,113600,257417558,870,870,870,870,146
|
|
20241004,113500,257290538,870,872,872,870,2010
|
|
20241004,113400,255541826,872,872,872,872,2
|
|
20241004,113300,255540082,872,872,872,872,1
|
|
20241004,113200,255539210,871,871,871,871,500
|
|
20241004,113100,255103710,871,871,871,871,150
|
|
20241004,113000,254973060,871,871,871,871,12
|
|
20241004,112900,254962608,870,870,870,870,0
|
|
20241004,112800,254962608,870,870,870,870,1355
|
|
20241004,112700,253783758,868,868,868,868,0
|
|
20241004,112600,253783758,868,868,868,868,0
|
|
20241004,112500,253783758,868,868,868,868,1753
|
|
20241004,112400,252262154,869,869,869,869,1184
|
|
20241004,112300,251233258,870,870,870,870,223
|
|
20241004,112200,251039248,871,871,871,871,100
|
|
20241004,112100,250952148,870,870,870,870,0
|
|
20241004,112000,250952148,870,870,870,870,0
|
|
20241004,111900,250952148,870,870,870,870,1067
|
|
20241004,111800,250023858,870,870,870,870,500
|
|
20241004,111700,249588858,870,870,870,870,1034
|
|
20241004,111600,248689278,870,870,870,870,10
|
|
20241004,111500,248680578,870,870,870,870,9
|
|
20241004,111400,248672748,870,870,870,870,2500
|
|
20241004,111300,246497748,869,870,870,869,9000
|
|
20241004,111200,238675499,872,870,872,870,652
|
|
20241004,111100,238108255,870,871,871,870,1000
|
|
20241004,111000,237238216,872,872,872,872,0
|
|
20241004,110900,237238216,872,872,872,872,18
|
|
20241004,110800,237222520,872,872,872,872,1
|
|
20241004,110700,237221648,872,872,872,872,0
|
|
20241004,110600,237221648,872,872,872,872,2
|
|
20241004,110500,237219904,872,872,872,872,1
|
|
20241004,110400,237219032,872,872,872,872,300
|
|
20241004,110300,236957432,872,872,872,872,905
|
|
20241004,110200,236168272,872,872,872,872,0
|
|
20241004,110100,236168272,872,872,872,872,0
|
|
20241004,110000,236168272,872,874,874,872,101
|
|
20241004,105900,236080198,874,874,874,874,19
|
|
20241004,105800,236063592,874,874,874,874,875
|
|
20241004,105700,235298842,874,874,874,874,0
|
|
20241004,105600,235298842,874,874,874,872,423
|
|
20241004,105500,234929366,874,874,874,874,20
|
|
20241004,105400,234911886,874,874,874,874,1340
|
|
20241004,105300,233740726,874,874,874,874,0
|
|
20241004,105200,233740726,874,874,874,874,500
|
|
20241004,105100,233303726,874,874,874,874,0
|
|
20241004,105000,233303726,874,874,874,874,0
|
|
20241004,104900,233303726,874,874,874,874,30
|
|
20241004,104800,233277506,874,874,874,874,100
|
|
20241004,104700,233190106,873,872,873,872,875
|
|
20241004,104600,232426291,873,873,873,873,0
|
|
20241004,104500,232426291,873,872,873,872,3057
|
|
20241004,104400,229757587,873,873,873,872,1828
|
|
20241004,104300,228163470,872,872,872,872,162
|
|
20241004,104200,228022206,872,872,872,872,0
|
|
20241004,104100,228022206,872,872,872,872,5
|
|
20241004,104000,228017846,871,871,871,871,0
|
|
20241004,103900,228017846,871,870,871,870,506
|
|
20241004,103800,227577121,870,872,872,870,373
|
|
20241004,103700,227251871,871,871,871,871,286
|
|
20241004,103600,227002765,870,870,870,870,30
|
|
20241004,103500,226976665,869,870,870,869,134
|
|
20241004,103400,226860184,870,870,870,870,0
|
|
20241004,103300,226860184,870,870,870,870,100
|
|
20241004,103200,226773184,870,870,870,870,0
|
|
20241004,103100,226773184,870,870,870,870,0
|
|
20241004,103000,226773184,870,870,870,870,7547
|
|
20241004,102900,220207294,870,870,870,870,600
|
|
20241004,102800,219685294,870,871,871,870,29
|
|
20241004,102700,219660051,873,871,873,871,14
|
|
20241004,102600,219647841,873,873,873,873,0
|
|
20241004,102500,219647841,873,873,873,873,5
|
|
20241004,102400,219643476,873,870,873,869,5799
|
|
20241004,102300,214599906,870,870,870,870,66
|
|
20241004,102200,214542486,870,870,870,870,0
|
|
20241004,102100,214542486,870,872,872,870,3087
|
|
20241004,102000,211856788,872,870,872,869,27
|
|
20241004,101900,211833297,871,871,871,871,300
|
|
20241004,101800,211571997,871,871,871,871,60
|
|
20241004,101700,211519737,871,871,871,871,0
|
|
20241004,101600,211519737,871,871,871,871,10
|
|
20241004,101500,211511027,871,871,871,870,20162
|
|
20241004,101400,193949928,872,872,872,872,1497
|
|
20241004,101300,192644544,871,871,872,871,81
|
|
20241004,101200,192573982,871,871,871,871,3412
|
|
20241004,101100,189602130,871,871,871,871,788
|
|
20241004,101000,188915782,871,868,871,868,52
|
|
20241004,100900,188870643,868,868,868,868,170
|
|
20241004,100800,188723083,871,871,871,871,212
|
|
20241004,100700,188538431,871,870,871,870,100
|
|
20241004,100600,188451372,871,870,871,870,534
|
|
20241004,100500,187986624,870,867,870,867,1013
|
|
20241004,100400,187108314,870,866,870,866,5116
|
|
20241004,100300,182677398,866,867,867,866,3000
|
|
20241004,100200,180078740,867,870,870,867,5280
|
|
20241004,100100,175493663,872,870,872,870,211
|
|
20241004,100000,175309682,871,871,871,871,1
|
|
20241004,095900,175308811,872,872,872,872,120
|
|
20241004,095800,175204171,871,871,871,871,0
|
|
20241004,095700,175204171,871,871,871,871,0
|
|
20241004,095600,175204171,871,870,871,869,3517
|
|
20241004,095500,172142967,870,870,870,869,104
|
|
20241004,095400,172052587,870,869,870,869,1104
|
|
20241004,095300,171093206,869,868,869,868,77
|
|
20241004,095200,171026369,870,868,870,868,504
|
|
20241004,095100,170587897,867,868,870,867,851
|
|
20241004,095000,169849427,869,869,869,869,3985
|
|
20241004,094900,166386462,869,869,869,869,1
|
|
20241004,094800,166385593,865,870,870,865,5067
|
|
20241004,094700,161993474,871,869,871,869,2003
|
|
20241004,094600,160251865,869,868,872,868,65
|
|
20241004,094500,160195387,871,871,871,871,1000
|
|
20241004,094400,159324387,872,872,872,872,71
|
|
20241004,094300,159262475,872,871,872,871,1778
|
|
20241004,094200,157713334,871,870,871,870,2051
|
|
20241004,094100,155928058,870,870,870,870,1108
|
|
20241004,094000,154964098,866,866,866,866,421
|
|
20241004,093900,154599512,866,865,866,865,61
|
|
20241004,093800,154546746,866,866,866,866,111
|
|
20241004,093700,154450620,864,867,867,864,4720
|
|
20241004,093600,150363901,869,869,869,867,77
|
|
20241004,093500,150297106,869,867,869,867,776
|
|
20241004,093400,149624104,867,867,867,865,2895
|
|
20241004,093300,147117681,867,867,867,866,2593
|
|
20241004,093200,144869552,867,867,867,867,490
|
|
20241004,093100,144444722,867,867,867,867,86
|
|
20241004,093000,144370160,867,867,867,866,155
|
|
20241004,092900,144235923,867,866,869,866,104
|
|
20241004,092800,144145792,867,864,867,864,512
|
|
20241004,092700,143701921,867,865,867,865,503
|
|
20241004,092600,143266820,867,864,867,861,2746
|
|
20241004,092500,140901410,867,864,867,863,9546
|
|
20241004,092400,132663201,861,864,865,861,10091
|
|
20241004,092300,123965164,864,864,864,863,6423
|
|
20241004,092200,118418883,863,865,865,862,4052
|
|
20241004,092100,114924907,863,865,865,863,1302
|
|
20241004,092000,113801105,865,863,865,863,45
|
|
20241004,091900,113762200,863,865,865,861,20109
|
|
20241004,091800,96431716,867,864,867,864,402
|
|
20241004,091700,96084382,864,863,867,863,772
|
|
20241004,091600,95417474,863,864,864,863,4703
|
|
20241004,091500,91356361,864,867,867,864,1010
|
|
20241004,091400,90483691,864,862,867,862,77
|
|
20241004,091300,90417150,864,864,864,862,1778
|
|
20241004,091200,88881712,861,867,868,861,7889
|
|
20241004,091100,82068852,868,868,868,865,1445
|
|
20241004,091000,80817894,868,868,868,863,29584
|
|
20241004,090900,55191989,868,875,875,868,15447
|
|
20241004,090800,41744596,872,873,873,872,1541
|
|
20241004,090700,40400649,873,873,873,873,1292
|
|
20241004,090600,39272733,872,874,874,872,2867
|
|
20241004,090500,36769389,874,875,875,872,385
|
|
20241004,090400,36433553,875,875,875,875,916
|
|
20241004,090300,35632053,877,875,878,871,163
|
|
20241004,090200,35489790,872,868,872,868,10915
|
|
20241004,090100,25989998,868,872,872,868,4157
|
|
20241004,090000,22377144,872,870,872,869,25699
|