597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185400,873734938,891,891,891,891,13320
|
|
20241007,185300,873734938,891,891,891,891,0
|
|
20241007,185200,873734938,891,891,891,891,0
|
|
20241007,185100,873734938,891,891,891,891,0
|
|
20241007,185000,873734938,891,891,891,891,0
|
|
20241007,184900,873734938,891,891,891,891,0
|
|
20241007,184800,873734938,891,891,891,891,0
|
|
20241007,184700,873734938,891,891,891,891,0
|
|
20241007,184600,873734938,891,891,891,891,0
|
|
20241007,184500,873734938,891,891,891,891,0
|
|
20241007,184400,873734938,891,891,891,891,0
|
|
20241007,184300,873734938,891,891,891,891,0
|
|
20241007,184200,873734938,891,891,891,891,0
|
|
20241007,184100,873734938,891,891,891,891,0
|
|
20241007,184000,873734938,891,891,891,891,0
|
|
20241007,183900,873734938,891,891,891,891,0
|
|
20241007,183800,873734938,891,891,891,891,0
|
|
20241007,183700,873734938,891,891,891,891,0
|
|
20241007,183600,873734938,891,891,891,891,0
|
|
20241007,183500,873734938,891,891,891,891,0
|
|
20241007,183400,873734938,891,891,891,891,0
|
|
20241007,183300,873734938,891,891,891,891,0
|
|
20241007,183200,873734938,891,891,891,891,0
|
|
20241007,183100,873734938,891,891,891,891,0
|
|
20241007,183000,873734938,891,891,891,891,0
|
|
20241007,182900,873734938,891,891,891,891,0
|
|
20241007,182800,873734938,891,891,891,891,0
|
|
20241007,182700,873734938,891,891,891,891,0
|
|
20241007,182600,873734938,891,891,891,891,0
|
|
20241007,182500,873734938,891,891,891,891,0
|
|
20241007,182400,873734938,891,891,891,891,13320
|
|
20241007,182300,873734938,891,891,891,891,0
|
|
20241007,182200,873734938,891,891,891,891,0
|
|
20241007,182100,873734938,891,891,891,891,0
|
|
20241007,182000,873734938,891,891,891,891,0
|
|
20241007,181900,873734938,891,891,891,891,0
|
|
20241007,181800,873734938,891,891,891,891,0
|
|
20241007,181700,873734938,891,891,891,891,0
|
|
20241007,181600,873734938,891,891,891,891,0
|
|
20241007,181500,873734938,891,891,891,891,0
|
|
20241007,181400,873734938,891,891,891,891,0
|
|
20241007,181300,873734938,891,891,891,891,0
|
|
20241007,181200,873734938,891,891,891,891,0
|
|
20241007,181100,873734938,891,891,891,891,0
|
|
20241007,181000,873734938,891,891,891,891,0
|
|
20241007,180900,873734938,891,891,891,891,0
|
|
20241007,180800,873734938,891,891,891,891,0
|
|
20241007,180700,873734938,891,891,891,891,0
|
|
20241007,180600,873734938,891,891,891,891,0
|
|
20241007,180500,873734938,891,891,891,891,0
|
|
20241007,180400,873734938,891,891,891,891,0
|
|
20241007,180300,873734938,891,891,891,891,0
|
|
20241007,180200,873734938,891,891,891,891,0
|
|
20241007,180100,873734938,891,891,891,891,0
|
|
20241007,180000,873734938,891,891,891,891,0
|
|
20241007,175900,873734938,891,891,891,891,0
|
|
20241007,175800,873734938,891,891,891,891,0
|
|
20241007,175700,873734938,891,891,891,891,0
|
|
20241007,175600,873734938,891,891,891,891,0
|
|
20241007,175500,873734938,891,891,891,891,0
|
|
20241007,175400,873734938,891,891,891,891,13320
|
|
20241007,175300,873734938,891,891,891,891,0
|
|
20241007,175200,873734938,891,891,891,891,0
|
|
20241007,175100,873734938,891,891,891,891,0
|
|
20241007,175000,873734938,891,891,891,891,0
|
|
20241007,174900,873734938,891,891,891,891,0
|
|
20241007,174800,873734938,891,891,891,891,0
|
|
20241007,174700,873734938,891,891,891,891,0
|
|
20241007,174600,873734938,891,891,891,891,0
|
|
20241007,174500,873734938,891,891,891,891,0
|
|
20241007,174400,873734938,891,891,891,891,0
|
|
20241007,174300,873734938,891,891,891,891,0
|
|
20241007,174200,873734938,891,891,891,891,0
|
|
20241007,174100,873734938,891,891,891,891,0
|
|
20241007,174000,873734938,891,891,891,891,0
|
|
20241007,173900,873734938,891,891,891,891,0
|
|
20241007,173800,873734938,891,891,891,891,0
|
|
20241007,173700,873734938,891,891,891,891,0
|
|
20241007,173600,873734938,891,891,891,891,0
|
|
20241007,173500,873734938,891,891,891,891,0
|
|
20241007,173400,873734938,891,891,891,891,0
|
|
20241007,173300,873734938,891,891,891,891,0
|
|
20241007,173200,873734938,891,891,891,891,0
|
|
20241007,173100,873734938,891,891,891,891,0
|
|
20241007,173000,873734938,891,891,891,891,0
|
|
20241007,172900,873734938,891,891,891,891,0
|
|
20241007,172800,873734938,891,891,891,891,0
|
|
20241007,172700,873734938,891,891,891,891,0
|
|
20241007,172600,873734938,891,891,891,891,0
|
|
20241007,172500,873734938,891,891,891,891,0
|
|
20241007,172400,873734938,891,891,891,891,13320
|
|
20241007,172300,873734938,891,891,891,891,0
|
|
20241007,172200,873734938,891,891,891,891,0
|
|
20241007,172100,873734938,891,891,891,891,0
|
|
20241007,172000,873734938,891,891,891,891,0
|
|
20241007,171900,873734938,891,891,891,891,0
|
|
20241007,171800,873734938,891,891,891,891,0
|
|
20241007,171700,873734938,891,891,891,891,0
|
|
20241007,171600,873734938,891,891,891,891,0
|
|
20241007,171500,873734938,891,891,891,891,0
|
|
20241007,171400,873734938,891,891,891,891,0
|
|
20241007,171300,873734938,891,891,891,891,0
|
|
20241007,171200,873734938,891,891,891,891,0
|
|
20241007,171100,873734938,891,891,891,891,0
|
|
20241007,171000,873734938,891,891,891,891,0
|
|
20241007,170900,873734938,891,891,891,891,0
|
|
20241007,170800,873734938,891,891,891,891,0
|
|
20241007,170700,873734938,891,891,891,891,0
|
|
20241007,170600,873734938,891,891,891,891,0
|
|
20241007,170500,873734938,891,891,891,891,0
|
|
20241007,170400,873734938,891,891,891,891,0
|
|
20241007,170300,873734938,891,891,891,891,0
|
|
20241007,170200,873734938,891,891,891,891,0
|
|
20241007,170100,873734938,891,891,891,891,0
|
|
20241007,170000,873734938,891,891,891,891,0
|
|
20241007,165900,873734938,891,891,891,891,0
|
|
20241007,165800,873734938,891,891,891,891,0
|
|
20241007,165700,873734938,891,891,891,891,0
|
|
20241007,165600,873734938,891,891,891,891,0
|
|
20241007,165500,873734938,891,891,891,891,0
|
|
20241007,165400,873734938,891,891,891,891,13320
|
|
20241007,165300,873734938,891,891,891,891,0
|
|
20241007,165200,873734938,891,891,891,891,0
|
|
20241007,165100,873734938,891,891,891,891,0
|
|
20241007,165000,873734938,891,891,891,891,0
|
|
20241007,164900,873734938,891,891,891,891,0
|
|
20241007,164800,873734938,891,891,891,891,0
|
|
20241007,164700,873734938,891,891,891,891,0
|
|
20241007,164600,873734938,891,891,891,891,0
|
|
20241007,164500,873734938,891,891,891,891,0
|
|
20241007,164400,873734938,891,891,891,891,0
|
|
20241007,164300,873734938,891,891,891,891,0
|
|
20241007,164200,873734938,891,891,891,891,0
|
|
20241007,164100,873734938,891,891,891,891,0
|
|
20241007,164000,873734938,891,891,891,891,0
|
|
20241007,163900,873734938,891,891,891,891,0
|
|
20241007,163800,873734938,891,891,891,891,0
|
|
20241007,163700,873734938,891,891,891,891,0
|
|
20241007,163600,873734938,891,891,891,891,0
|
|
20241007,163500,873734938,891,891,891,891,0
|
|
20241007,163400,873734938,891,891,891,891,0
|
|
20241007,163300,873734938,891,891,891,891,0
|
|
20241007,163200,873734938,891,891,891,891,0
|
|
20241007,163100,873734938,891,891,891,891,0
|
|
20241007,163000,873734938,891,891,891,891,0
|
|
20241007,162900,873734938,891,891,891,891,0
|
|
20241007,162800,873734938,891,891,891,891,0
|
|
20241007,162700,873734938,891,891,891,891,0
|
|
20241007,162600,873734938,891,891,891,891,0
|
|
20241007,162500,873734938,891,891,891,891,0
|
|
20241007,162400,873734938,891,891,891,891,13320
|
|
20241007,162300,873734938,891,891,891,891,0
|
|
20241007,162200,873734938,891,891,891,891,0
|
|
20241007,162100,873734938,891,891,891,891,0
|
|
20241007,162000,873734938,891,891,891,891,0
|
|
20241007,161900,873734938,891,891,891,891,0
|
|
20241007,161800,873734938,891,891,891,891,0
|
|
20241007,161700,873734938,891,891,891,891,0
|
|
20241007,161600,873734938,891,891,891,891,0
|
|
20241007,161500,873734938,891,891,891,891,0
|
|
20241007,161400,873734938,891,891,891,891,0
|
|
20241007,161300,873734938,891,891,891,891,0
|
|
20241007,161200,873734938,891,891,891,891,0
|
|
20241007,161100,873734938,891,891,891,891,0
|
|
20241007,161000,873734938,891,891,891,891,0
|
|
20241007,160900,873734938,891,891,891,891,0
|
|
20241007,160800,873734938,891,891,891,891,0
|
|
20241007,160700,873734938,891,891,891,891,0
|
|
20241007,160600,873734938,891,891,891,891,0
|
|
20241007,160500,873734938,891,891,891,891,0
|
|
20241007,160400,873734938,891,891,891,891,0
|
|
20241007,160300,873734938,891,891,891,891,0
|
|
20241007,160200,873734938,891,891,891,891,0
|
|
20241007,160100,873734938,891,891,891,891,0
|
|
20241007,160000,873734938,891,891,891,891,0
|
|
20241007,155900,873734938,891,891,891,891,0
|
|
20241007,155800,873734938,891,891,891,891,0
|
|
20241007,155700,873734938,891,891,891,891,0
|
|
20241007,155600,873734938,891,891,891,891,0
|
|
20241007,155500,873734938,891,891,891,891,0
|
|
20241007,155400,873734938,891,891,891,891,13320
|
|
20241007,155300,873734938,891,891,891,891,0
|
|
20241007,155200,873734938,891,891,891,891,0
|
|
20241007,155100,873734938,891,891,891,891,0
|
|
20241007,155000,873734938,891,891,891,891,0
|
|
20241007,154900,873734938,891,891,891,891,0
|
|
20241007,154800,873734938,891,891,891,891,0
|
|
20241007,154700,873734938,891,891,891,891,0
|
|
20241007,154600,873734938,891,891,891,891,0
|
|
20241007,154500,873734938,891,891,891,891,0
|
|
20241007,154400,873734938,891,891,891,891,0
|
|
20241007,154300,873734938,891,891,891,891,0
|
|
20241007,154200,873734938,891,891,891,891,0
|
|
20241007,154100,873734938,891,891,891,891,0
|
|
20241007,154000,873734938,891,891,891,891,0
|
|
20241007,153900,873734938,891,891,891,891,0
|
|
20241007,153800,873734938,891,891,891,891,0
|
|
20241007,153700,873734938,891,891,891,891,0
|
|
20241007,153600,873734938,891,891,891,891,0
|
|
20241007,153500,873734938,891,891,891,891,0
|
|
20241007,153400,873734938,891,891,891,891,0
|
|
20241007,153300,873734938,891,891,891,891,0
|
|
20241007,153200,873734938,891,891,891,891,0
|
|
20241007,153100,873734938,891,891,891,891,0
|
|
20241007,153000,873734938,891,891,891,891,13320
|
|
20241007,152900,861866818,890,890,890,890,0
|
|
20241007,152800,861866818,890,890,890,890,0
|
|
20241007,152700,861866818,890,890,890,890,0
|
|
20241007,152600,861866818,890,890,890,890,0
|
|
20241007,152500,861866818,890,890,890,890,0
|
|
20241007,152400,861866818,890,890,890,890,0
|
|
20241007,152300,861866818,890,890,890,890,0
|
|
20241007,152200,861866818,890,890,890,890,0
|
|
20241007,152100,861866818,890,890,890,890,0
|
|
20241007,152000,861866818,890,890,890,890,0
|
|
20241007,151900,861866818,890,890,890,889,7645
|
|
20241007,151800,855062775,891,890,891,890,138
|
|
20241007,151700,854939818,891,888,891,888,134
|
|
20241007,151600,854820577,890,887,890,887,396
|
|
20241007,151500,854468392,890,890,890,887,14845
|
|
20241007,151400,841278132,891,890,891,889,163
|
|
20241007,151300,841133093,891,891,891,891,10
|
|
20241007,151200,841124183,891,890,892,890,657
|
|
20241007,151100,840538841,889,890,890,889,29
|
|
20241007,151000,840513045,890,890,890,889,4539
|
|
20241007,150900,836475791,889,891,891,889,2004
|
|
20241007,150800,834693547,891,891,891,891,10
|
|
20241007,150700,834684637,891,890,891,890,2058
|
|
20241007,150600,832852344,891,891,891,891,49
|
|
20241007,150500,832808685,892,890,892,890,2261
|
|
20241007,150400,830796273,890,890,890,890,18
|
|
20241007,150300,830780253,890,890,890,890,64
|
|
20241007,150200,830723293,892,892,892,892,1
|
|
20241007,150100,830722401,889,891,892,889,302
|
|
20241007,150000,830453918,891,891,891,891,7849
|
|
20241007,145900,823460459,892,891,892,889,647
|
|
20241007,145800,822884387,892,892,892,892,0
|
|
20241007,145700,822884387,892,892,892,892,8
|
|
20241007,145600,822877251,892,891,892,889,9365
|
|
20241007,145500,814544194,891,892,892,890,1338
|
|
20241007,145400,813353126,892,892,892,892,95
|
|
20241007,145300,813268386,894,894,894,894,5
|
|
20241007,145200,813263916,892,892,893,892,5862
|
|
20241007,145100,808035003,894,894,894,893,557
|
|
20241007,145000,807537416,894,892,894,892,3853
|
|
20241007,144900,804097186,892,892,892,892,1196
|
|
20241007,144800,803030354,893,893,893,893,1
|
|
20241007,144700,803029461,894,894,894,894,501
|
|
20241007,144600,802581567,893,893,893,893,105
|
|
20241007,144500,802487802,894,894,894,894,515
|
|
20241007,144400,802027392,892,894,894,892,329
|
|
20241007,144300,801733849,893,894,894,893,251
|
|
20241007,144200,801509675,894,894,894,894,316
|
|
20241007,144100,801227171,894,894,894,894,103
|
|
20241007,144000,801135089,894,892,894,892,305
|
|
20241007,143900,800863020,892,892,893,891,11399
|
|
20241007,143800,790694942,891,891,891,891,42
|
|
20241007,143700,790657520,892,892,892,892,0
|
|
20241007,143600,790657520,892,889,892,889,510
|
|
20241007,143500,790204100,891,891,892,888,4724
|
|
20241007,143400,785995266,892,891,892,891,2010
|
|
20241007,143300,784204346,891,891,891,891,3704
|
|
20241007,143200,780904082,891,891,891,891,0
|
|
20241007,143100,780904082,891,890,891,890,12986
|
|
20241007,143000,769334559,889,890,890,889,895
|
|
20241007,142900,768538889,890,890,890,890,0
|
|
20241007,142800,768538889,890,890,890,890,10298
|
|
20241007,142700,759373669,890,889,890,889,2280
|
|
20241007,142600,757345569,890,890,890,890,1061
|
|
20241007,142500,756401279,890,890,890,890,10
|
|
20241007,142400,756392379,889,889,889,889,0
|
|
20241007,142300,756392379,889,889,889,889,409
|
|
20241007,142200,756028778,890,890,890,890,1560
|
|
20241007,142100,754640378,890,890,890,890,418
|
|
20241007,142000,754268358,891,891,891,891,1297
|
|
20241007,141900,753112731,891,890,891,890,4204
|
|
20241007,141800,749366971,890,890,890,890,0
|
|
20241007,141700,749366971,890,887,890,887,1169
|
|
20241007,141600,748328228,886,886,886,886,0
|
|
20241007,141500,748328228,886,886,886,886,980
|
|
20241007,141400,747459948,886,890,890,886,2300
|
|
20241007,141300,745421826,890,890,890,890,617
|
|
20241007,141200,744872696,890,889,890,889,409
|
|
20241007,141100,744508895,889,889,889,889,300
|
|
20241007,141000,744242195,891,891,891,891,951
|
|
20241007,140900,743394854,891,891,891,891,22
|
|
20241007,140800,743375252,889,889,889,889,0
|
|
20241007,140700,743375252,889,889,889,889,0
|
|
20241007,140600,743375252,889,889,889,889,635
|
|
20241007,140500,742810737,891,891,891,891,219
|
|
20241007,140400,742615608,890,890,890,890,153
|
|
20241007,140300,742479438,891,891,891,891,67
|
|
20241007,140200,742419741,890,890,890,890,50
|
|
20241007,140100,742375241,890,890,890,890,0
|
|
20241007,140000,742375241,890,890,890,890,0
|
|
20241007,135900,742375241,890,890,890,890,1
|
|
20241007,135800,742374351,891,891,891,891,209
|
|
20241007,135700,742188132,891,892,892,891,123
|
|
20241007,135600,742078419,892,890,892,890,397
|
|
20241007,135500,741725079,890,890,890,890,60
|
|
20241007,135400,741671679,890,891,891,890,339
|
|
20241007,135300,741369770,891,892,892,891,401
|
|
20241007,135200,741012079,892,892,892,892,300
|
|
20241007,135100,740744479,892,892,892,892,1
|
|
20241007,135000,740743587,892,889,892,889,501
|
|
20241007,134900,740298195,889,889,889,889,1886
|
|
20241007,134800,738621541,889,889,889,889,400
|
|
20241007,134700,738265941,892,887,892,887,948
|
|
20241007,134600,737425050,887,891,891,887,1135
|
|
20241007,134500,736417077,891,891,891,891,80
|
|
20241007,134400,736345797,891,891,891,891,0
|
|
20241007,134300,736345797,891,891,891,891,10
|
|
20241007,134200,736336887,891,892,892,891,112
|
|
20241007,134100,736236995,894,894,894,894,1514
|
|
20241007,134000,734883479,894,894,894,894,200
|
|
20241007,133900,734704679,894,892,894,892,2800
|
|
20241007,133800,732203582,892,892,892,892,54
|
|
20241007,133700,732155414,892,892,892,892,880
|
|
20241007,133600,731370454,892,891,892,891,200
|
|
20241007,133500,731192057,892,892,892,892,2
|
|
20241007,133400,731190273,887,887,887,887,0
|
|
20241007,133300,731190273,887,887,887,887,0
|
|
20241007,133200,731190273,887,890,892,887,925
|
|
20241007,133100,730369331,890,891,891,890,302
|
|
20241007,133000,730100250,890,890,890,887,1964
|
|
20241007,132900,728354879,886,886,886,886,0
|
|
20241007,132800,728354879,886,886,886,886,254
|
|
20241007,132700,728129835,886,890,890,886,475
|
|
20241007,132600,727707603,890,890,890,890,0
|
|
20241007,132500,727707603,890,890,890,890,83
|
|
20241007,132400,727633733,890,892,892,890,136
|
|
20241007,132300,727512455,892,892,892,892,522
|
|
20241007,132200,727046831,892,892,892,892,9
|
|
20241007,132100,727038803,893,893,893,893,55
|
|
20241007,132000,726989688,893,890,893,890,805
|
|
20241007,131900,726272013,890,890,890,890,260
|
|
20241007,131800,726040613,893,893,893,893,168
|
|
20241007,131700,725890589,892,892,892,892,5431
|
|
20241007,131600,721046137,892,890,892,890,21158
|
|
20241007,131500,702204046,890,888,890,888,4065
|
|
20241007,131400,698590371,888,888,888,888,28
|
|
20241007,131300,698565507,889,889,889,889,0
|
|
20241007,131200,698565507,889,889,889,889,100
|
|
20241007,131100,698476607,889,887,889,887,4964
|
|
20241007,131000,694064320,888,889,889,888,193
|
|
20241007,130900,693892773,884,884,884,884,0
|
|
20241007,130800,693892773,884,884,884,884,268
|
|
20241007,130700,693655861,884,885,885,884,500
|
|
20241007,130600,693213710,888,888,888,888,1040
|
|
20241007,130500,692290190,888,888,888,888,110
|
|
20241007,130400,692192510,888,888,888,884,3039
|
|
20241007,130300,689501208,888,888,888,888,435
|
|
20241007,130200,689114928,889,889,889,886,1617
|
|
20241007,130100,687682200,889,889,889,889,0
|
|
20241007,130000,687682200,889,887,889,887,4571
|
|
20241007,125900,683627613,887,888,888,887,29
|
|
20241007,125800,683601871,888,888,888,887,726
|
|
20241007,125700,682957683,888,888,888,888,0
|
|
20241007,125600,682957683,888,889,889,888,1015
|
|
20241007,125500,682056148,890,890,890,890,458
|
|
20241007,125400,681648528,890,890,890,890,0
|
|
20241007,125300,681648528,890,890,890,890,0
|
|
20241007,125200,681648528,890,890,890,890,0
|
|
20241007,125100,681648528,890,890,890,886,1529
|
|
20241007,125000,680287766,890,890,890,890,0
|
|
20241007,124900,680287766,890,890,890,890,0
|
|
20241007,124800,680287766,890,889,890,889,14
|
|
20241007,124700,680275307,885,888,890,885,3502
|
|
20241007,124600,677171687,889,889,890,889,1108
|
|
20241007,124500,676185675,889,889,889,889,0
|
|
20241007,124400,676185675,889,888,889,888,1870
|
|
20241007,124300,674525114,886,888,888,886,6
|
|
20241007,124200,674519788,888,888,888,888,0
|
|
20241007,124100,674519788,888,888,888,888,0
|
|
20241007,124000,674519788,888,888,888,888,10
|
|
20241007,123900,674510908,888,887,888,887,1182
|
|
20241007,123800,673462392,887,887,887,887,320
|
|
20241007,123700,673178552,888,888,888,888,98
|
|
20241007,123600,673091528,887,887,887,887,0
|
|
20241007,123500,673091528,887,887,887,887,3
|
|
20241007,123400,673088867,887,887,887,887,3
|
|
20241007,123300,673086206,888,888,888,888,1
|
|
20241007,123200,673085318,888,888,888,888,0
|
|
20241007,123100,673085318,888,888,888,888,2
|
|
20241007,123000,673083542,890,890,890,890,23
|
|
20241007,122900,673063072,890,890,890,890,100
|
|
20241007,122800,672974072,890,890,890,890,2
|
|
20241007,122700,672972292,890,890,890,890,5
|
|
20241007,122600,672967842,887,887,887,887,0
|
|
20241007,122500,672967842,887,887,887,887,3377
|
|
20241007,122400,669972443,887,888,888,887,4841
|
|
20241007,122300,665677426,887,887,887,887,397
|
|
20241007,122200,665325287,887,891,891,887,8808
|
|
20241007,122100,657501506,890,890,890,890,1012
|
|
20241007,122000,656600826,891,891,891,891,41
|
|
20241007,121900,656564295,891,891,891,891,153
|
|
20241007,121800,656427972,891,891,891,891,27
|
|
20241007,121700,656403915,891,891,891,891,192
|
|
20241007,121600,656232843,891,891,891,891,492
|
|
20241007,121500,655794471,890,890,890,890,30
|
|
20241007,121400,655767771,890,891,891,890,8986
|
|
20241007,121300,647770229,891,890,891,890,4597
|
|
20241007,121200,643674303,891,891,891,891,504
|
|
20241007,121100,643225239,891,891,891,891,20
|
|
20241007,121000,643207419,892,891,892,891,422
|
|
20241007,120900,642831146,891,891,891,891,100
|
|
20241007,120800,642742046,891,892,892,891,32
|
|
20241007,120700,642713533,891,891,891,891,10
|
|
20241007,120600,642704623,891,891,891,891,301
|
|
20241007,120500,642436432,892,892,892,892,0
|
|
20241007,120400,642436432,892,892,892,892,0
|
|
20241007,120300,642436432,892,892,893,891,1071
|
|
20241007,120200,641482085,893,893,893,893,190
|
|
20241007,120100,641312415,893,893,893,893,100
|
|
20241007,120000,641223115,892,892,892,892,0
|
|
20241007,115900,641223115,892,892,892,892,92
|
|
20241007,115800,641141051,893,892,893,892,2736
|
|
20241007,115700,638699301,893,893,893,893,236
|
|
20241007,115600,638488553,893,893,893,892,637
|
|
20241007,115500,637919732,891,892,892,891,1268
|
|
20241007,115400,636789176,892,892,892,892,1061
|
|
20241007,115300,635842764,892,891,892,891,1440
|
|
20241007,115200,634558304,891,891,891,891,0
|
|
20241007,115100,634558304,891,891,891,890,568
|
|
20241007,115000,634052665,891,891,891,891,0
|
|
20241007,114900,634052665,891,891,891,891,0
|
|
20241007,114800,634052665,891,893,893,891,11017
|
|
20241007,114700,624235765,892,892,892,892,2001
|
|
20241007,114600,622450873,893,892,893,892,510
|
|
20241007,114500,621995943,892,893,893,892,306
|
|
20241007,114400,621722687,892,893,893,892,506
|
|
20241007,114300,621270835,893,893,893,893,0
|
|
20241007,114200,621270835,893,893,893,893,306
|
|
20241007,114100,620997577,892,894,894,891,2970
|
|
20241007,114000,618349452,894,894,894,894,0
|
|
20241007,113900,618349452,894,894,894,894,0
|
|
20241007,113800,618349452,894,892,894,892,6003
|
|
20241007,113700,612983152,892,893,893,891,5446
|
|
20241007,113600,608123874,893,893,893,893,0
|
|
20241007,113500,608123874,893,892,893,892,2300
|
|
20241007,113400,606071974,892,892,892,892,1700
|
|
20241007,113300,604555574,893,893,893,892,320
|
|
20241007,113200,604269824,892,893,893,892,453
|
|
20241007,113100,603865354,893,894,894,893,1530
|
|
20241007,113000,602497634,894,894,894,894,0
|
|
20241007,112900,602497634,894,895,895,894,355
|
|
20241007,112800,602180069,895,894,895,894,680
|
|
20241007,112700,601571479,894,894,894,894,0
|
|
20241007,112600,601571479,894,894,894,894,211
|
|
20241007,112500,601382845,894,894,894,894,389
|
|
20241007,112400,601035079,894,894,894,894,1152
|
|
20241007,112300,600005191,894,894,894,894,754
|
|
20241007,112200,599331115,894,892,894,892,4802
|
|
20241007,112100,595038141,892,893,893,892,10881
|
|
20241007,112000,585329683,893,894,895,893,3540
|
|
20241007,111900,582168301,894,894,894,894,962
|
|
20241007,111800,581308273,894,894,895,894,3346
|
|
20241007,111700,578316939,894,893,894,893,5124
|
|
20241007,111600,573736630,893,893,893,892,1954
|
|
20241007,111500,571991820,893,892,893,892,102
|
|
20241007,111400,571900784,893,893,893,893,3210
|
|
20241007,111300,569034254,893,893,893,893,603
|
|
20241007,111200,568495775,892,893,893,892,1002
|
|
20241007,111100,567600991,893,893,893,893,0
|
|
20241007,111000,567600991,893,893,893,893,16
|
|
20241007,110900,567586703,894,893,894,889,3041
|
|
20241007,110800,564874833,893,892,893,892,5093
|
|
20241007,110700,560327417,892,892,892,892,925
|
|
20241007,110600,559502317,892,892,892,892,63
|
|
20241007,110500,559446121,891,891,891,891,468
|
|
20241007,110400,559029133,891,891,891,891,17800
|
|
20241007,110300,543169333,890,891,891,890,2884
|
|
20241007,110200,540599720,891,891,891,890,1316
|
|
20241007,110100,539428474,891,887,891,887,75151
|
|
20241007,110000,472609061,887,884,887,884,801
|
|
20241007,105900,471900626,885,887,887,885,5352
|
|
20241007,105800,467154031,887,887,887,887,0
|
|
20241007,105700,467154031,887,887,887,887,1153
|
|
20241007,105600,466131320,887,887,887,887,335
|
|
20241007,105500,465834175,888,888,888,888,0
|
|
20241007,105400,465834175,888,888,888,888,2
|
|
20241007,105300,465832399,888,885,888,885,48
|
|
20241007,105200,465789901,888,888,888,888,0
|
|
20241007,105100,465789901,888,888,888,888,0
|
|
20241007,105000,465789901,888,888,888,888,0
|
|
20241007,104900,465789901,888,888,888,888,479
|
|
20241007,104800,465364549,888,888,888,885,13088
|
|
20241007,104700,453781603,885,885,885,885,140
|
|
20241007,104600,453657703,888,888,888,888,0
|
|
20241007,104500,453657703,888,888,888,888,410
|
|
20241007,104400,453293623,888,884,888,884,2209
|
|
20241007,104300,451336441,885,888,888,885,1194
|
|
20241007,104200,450278567,886,888,888,886,8527
|
|
20241007,104100,442723613,888,889,889,888,2310
|
|
20241007,104000,440670328,887,888,889,887,4769
|
|
20241007,103900,436431237,888,887,888,887,551
|
|
20241007,103800,435941950,889,888,889,888,355
|
|
20241007,103700,435626709,888,889,889,888,401
|
|
20241007,103600,435270221,889,889,889,889,1866
|
|
20241007,103500,433611347,889,890,890,889,33
|
|
20241007,103400,433582007,890,889,890,889,1855
|
|
20241007,103300,431931255,887,889,889,887,1107
|
|
20241007,103200,430947152,889,890,890,889,513
|
|
20241007,103100,430491084,890,888,890,888,1901
|
|
20241007,103000,428801107,888,888,889,887,22313
|
|
20241007,102900,408986268,888,886,888,886,1804
|
|
20241007,102800,407386752,886,887,887,886,443
|
|
20241007,102700,406994054,887,886,887,886,1889
|
|
20241007,102600,405319400,887,887,887,885,378
|
|
20241007,102500,404984134,886,886,887,886,1430
|
|
20241007,102400,403716633,887,887,887,887,11
|
|
20241007,102300,403706876,887,885,887,885,302
|
|
20241007,102200,403439404,885,883,887,883,54
|
|
20241007,102100,403391710,887,887,887,887,8909
|
|
20241007,102000,395489427,886,885,886,885,18596
|
|
20241007,101900,379017286,882,884,884,882,580
|
|
20241007,101800,378504766,884,883,884,883,7632
|
|
20241007,101700,371762594,884,884,884,884,41
|
|
20241007,101600,371726350,884,884,884,884,64
|
|
20241007,101500,371669774,884,884,884,884,256
|
|
20241007,101400,371443470,885,886,886,885,900
|
|
20241007,101300,370646570,886,885,886,885,562
|
|
20241007,101200,370149190,884,884,884,883,3923
|
|
20241007,101100,366683008,884,885,885,884,557
|
|
20241007,101000,366190083,886,886,886,886,0
|
|
20241007,100900,366190083,886,886,886,885,276
|
|
20241007,100800,365945622,886,886,886,886,301
|
|
20241007,100700,365678936,886,887,887,886,1309
|
|
20241007,100600,364518054,887,886,887,886,1944
|
|
20241007,100500,362795168,886,886,886,886,1790
|
|
20241007,100400,361209228,886,886,886,886,2
|
|
20241007,100300,361207456,885,885,885,885,60
|
|
20241007,100200,361154356,886,886,886,886,4700
|
|
20241007,100100,356990156,886,886,886,886,126
|
|
20241007,100000,356878520,887,887,887,886,1410
|
|
20241007,095900,355628150,887,884,887,884,12986
|
|
20241007,095800,344121569,884,884,884,884,171
|
|
20241007,095700,343970405,885,885,885,885,1427
|
|
20241007,095600,342707510,885,886,886,885,11
|
|
20241007,095500,342697768,886,882,886,882,11930
|
|
20241007,095400,332143566,882,882,883,882,1038
|
|
20241007,095300,331228046,882,879,882,879,2505
|
|
20241007,095200,329020136,881,880,881,880,3454
|
|
20241007,095100,325978301,878,879,879,878,516
|
|
20241007,095000,325524751,880,880,880,880,146
|
|
20241007,094900,325396271,878,879,879,878,1250
|
|
20241007,094800,324297603,879,879,879,879,500
|
|
20241007,094700,323858103,881,879,881,879,5350
|
|
20241007,094600,319149013,880,880,880,880,954
|
|
20241007,094500,318309493,880,880,880,880,1
|
|
20241007,094400,318308613,880,880,880,880,0
|
|
20241007,094300,318308613,880,879,880,879,38
|
|
20241007,094200,318275208,879,879,879,878,104
|
|
20241007,094100,318183831,880,880,880,880,13
|
|
20241007,094000,318172391,880,878,880,877,5867
|
|
20241007,093900,313022010,878,878,878,877,248
|
|
20241007,093800,312804466,878,880,880,878,247
|
|
20241007,093700,312587573,880,879,880,879,774
|
|
20241007,093600,311907222,879,880,880,879,13
|
|
20241007,093500,311895793,880,880,880,880,1088
|
|
20241007,093400,310938353,880,880,880,880,20
|
|
20241007,093300,310920753,880,879,880,876,7048
|
|
20241007,093200,304744315,880,880,880,880,1338
|
|
20241007,093100,303566875,880,880,880,880,33
|
|
20241007,093000,303537835,880,879,880,879,8577
|
|
20241007,092900,295992074,879,877,879,876,764
|
|
20241007,092800,295322312,880,882,882,880,273
|
|
20241007,092700,295081651,883,883,883,876,12990
|
|
20241007,092600,283668236,883,883,883,883,110
|
|
20241007,092500,283571106,884,881,884,881,4728
|
|
20241007,092400,279402349,881,881,883,880,2301
|
|
20241007,092300,277373180,883,880,883,880,4351
|
|
20241007,092200,273534189,881,882,883,881,5969
|
|
20241007,092100,268270735,883,882,883,881,1257
|
|
20241007,092000,267163205,883,881,883,881,1276
|
|
20241007,091900,266038497,881,882,882,881,12326
|
|
20241007,091800,255171118,882,882,882,882,773
|
|
20241007,091700,254489332,884,884,885,883,2135
|
|
20241007,091600,252600856,885,882,885,882,4608
|
|
20241007,091500,248529810,883,884,885,883,6899
|
|
20241007,091400,242428492,885,884,888,883,34529
|
|
20241007,091300,211877998,884,880,885,880,4383
|
|
20241007,091200,208007056,880,875,880,875,46925
|
|
20241007,091100,166847940,875,875,875,874,3420
|
|
20241007,091000,163855890,873,876,876,873,34
|
|
20241007,090900,163826164,876,873,876,873,5642
|
|
20241007,090800,158889189,873,874,874,873,1481
|
|
20241007,090700,157594959,868,870,870,868,5094
|
|
20241007,090600,153163905,871,870,871,868,3017
|
|
20241007,090500,150541557,869,870,870,869,2562
|
|
20241007,090400,148314088,870,874,874,870,22722
|
|
20241007,090300,128514063,873,877,877,873,9252
|
|
20241007,090200,120404730,877,876,877,876,1702
|
|
20241007,090100,118912276,873,878,878,873,2177
|
|
20241007,090000,117005576,878,873,878,873,134024
|