597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,185400,565891135,878,878,878,878,8967
|
|
20241008,185300,565891135,878,878,878,878,0
|
|
20241008,185200,565891135,878,878,878,878,0
|
|
20241008,185100,565891135,878,878,878,878,0
|
|
20241008,185000,565891135,878,878,878,878,0
|
|
20241008,184900,565891135,878,878,878,878,0
|
|
20241008,184800,565891135,878,878,878,878,0
|
|
20241008,184700,565891135,878,878,878,878,0
|
|
20241008,184600,565891135,878,878,878,878,0
|
|
20241008,184500,565891135,878,878,878,878,0
|
|
20241008,184400,565891135,878,878,878,878,0
|
|
20241008,184300,565891135,878,878,878,878,0
|
|
20241008,184200,565891135,878,878,878,878,0
|
|
20241008,184100,565891135,878,878,878,878,0
|
|
20241008,184000,565891135,878,878,878,878,0
|
|
20241008,183900,565891135,878,878,878,878,0
|
|
20241008,183800,565891135,878,878,878,878,0
|
|
20241008,183700,565891135,878,878,878,878,0
|
|
20241008,183600,565891135,878,878,878,878,0
|
|
20241008,183500,565891135,878,878,878,878,0
|
|
20241008,183400,565891135,878,878,878,878,0
|
|
20241008,183300,565891135,878,878,878,878,0
|
|
20241008,183200,565891135,878,878,878,878,0
|
|
20241008,183100,565891135,878,878,878,878,0
|
|
20241008,183000,565891135,878,878,878,878,0
|
|
20241008,182900,565891135,878,878,878,878,0
|
|
20241008,182800,565891135,878,878,878,878,0
|
|
20241008,182700,565891135,878,878,878,878,0
|
|
20241008,182600,565891135,878,878,878,878,0
|
|
20241008,182500,565891135,878,878,878,878,0
|
|
20241008,182400,565891135,878,878,878,878,8967
|
|
20241008,182300,565891135,878,878,878,878,0
|
|
20241008,182200,565891135,878,878,878,878,0
|
|
20241008,182100,565891135,878,878,878,878,0
|
|
20241008,182000,565891135,878,878,878,878,0
|
|
20241008,181900,565891135,878,878,878,878,0
|
|
20241008,181800,565891135,878,878,878,878,0
|
|
20241008,181700,565891135,878,878,878,878,0
|
|
20241008,181600,565891135,878,878,878,878,0
|
|
20241008,181500,565891135,878,878,878,878,0
|
|
20241008,181400,565891135,878,878,878,878,0
|
|
20241008,181300,565891135,878,878,878,878,0
|
|
20241008,181200,565891135,878,878,878,878,0
|
|
20241008,181100,565891135,878,878,878,878,0
|
|
20241008,181000,565891135,878,878,878,878,0
|
|
20241008,180900,565891135,878,878,878,878,0
|
|
20241008,180800,565891135,878,878,878,878,0
|
|
20241008,180700,565891135,878,878,878,878,0
|
|
20241008,180600,565891135,878,878,878,878,0
|
|
20241008,180500,565891135,878,878,878,878,0
|
|
20241008,180400,565891135,878,878,878,878,0
|
|
20241008,180300,565891135,878,878,878,878,0
|
|
20241008,180200,565891135,878,878,878,878,0
|
|
20241008,180100,565891135,878,878,878,878,0
|
|
20241008,180000,565891135,878,878,878,878,0
|
|
20241008,175900,565891135,878,878,878,878,0
|
|
20241008,175800,565891135,878,878,878,878,0
|
|
20241008,175700,565891135,878,878,878,878,0
|
|
20241008,175600,565891135,878,878,878,878,0
|
|
20241008,175500,565891135,878,878,878,878,0
|
|
20241008,175400,565891135,878,878,878,878,8967
|
|
20241008,175300,565891135,878,878,878,878,0
|
|
20241008,175200,565891135,878,878,878,878,0
|
|
20241008,175100,565891135,878,878,878,878,0
|
|
20241008,175000,565891135,878,878,878,878,0
|
|
20241008,174900,565891135,878,878,878,878,0
|
|
20241008,174800,565891135,878,878,878,878,0
|
|
20241008,174700,565891135,878,878,878,878,0
|
|
20241008,174600,565891135,878,878,878,878,0
|
|
20241008,174500,565891135,878,878,878,878,0
|
|
20241008,174400,565891135,878,878,878,878,0
|
|
20241008,174300,565891135,878,878,878,878,0
|
|
20241008,174200,565891135,878,878,878,878,0
|
|
20241008,174100,565891135,878,878,878,878,0
|
|
20241008,174000,565891135,878,878,878,878,0
|
|
20241008,173900,565891135,878,878,878,878,0
|
|
20241008,173800,565891135,878,878,878,878,0
|
|
20241008,173700,565891135,878,878,878,878,0
|
|
20241008,173600,565891135,878,878,878,878,0
|
|
20241008,173500,565891135,878,878,878,878,0
|
|
20241008,173400,565891135,878,878,878,878,0
|
|
20241008,173300,565891135,878,878,878,878,0
|
|
20241008,173200,565891135,878,878,878,878,0
|
|
20241008,173100,565891135,878,878,878,878,0
|
|
20241008,173000,565891135,878,878,878,878,0
|
|
20241008,172900,565891135,878,878,878,878,0
|
|
20241008,172800,565891135,878,878,878,878,0
|
|
20241008,172700,565891135,878,878,878,878,0
|
|
20241008,172600,565891135,878,878,878,878,0
|
|
20241008,172500,565891135,878,878,878,878,0
|
|
20241008,172400,565891135,878,878,878,878,8967
|
|
20241008,172300,565891135,878,878,878,878,0
|
|
20241008,172200,565891135,878,878,878,878,0
|
|
20241008,172100,565891135,878,878,878,878,0
|
|
20241008,172000,565891135,878,878,878,878,0
|
|
20241008,171900,565891135,878,878,878,878,0
|
|
20241008,171800,565891135,878,878,878,878,0
|
|
20241008,171700,565891135,878,878,878,878,0
|
|
20241008,171600,565891135,878,878,878,878,0
|
|
20241008,171500,565891135,878,878,878,878,0
|
|
20241008,171400,565891135,878,878,878,878,0
|
|
20241008,171300,565891135,878,878,878,878,0
|
|
20241008,171200,565891135,878,878,878,878,0
|
|
20241008,171100,565891135,878,878,878,878,0
|
|
20241008,171000,565891135,878,878,878,878,0
|
|
20241008,170900,565891135,878,878,878,878,0
|
|
20241008,170800,565891135,878,878,878,878,0
|
|
20241008,170700,565891135,878,878,878,878,0
|
|
20241008,170600,565891135,878,878,878,878,0
|
|
20241008,170500,565891135,878,878,878,878,0
|
|
20241008,170400,565891135,878,878,878,878,0
|
|
20241008,170300,565891135,878,878,878,878,0
|
|
20241008,170200,565891135,878,878,878,878,0
|
|
20241008,170100,565891135,878,878,878,878,0
|
|
20241008,170000,565891135,878,878,878,878,0
|
|
20241008,165900,565891135,878,878,878,878,0
|
|
20241008,165800,565891135,878,878,878,878,0
|
|
20241008,165700,565891135,878,878,878,878,0
|
|
20241008,165600,565891135,878,878,878,878,0
|
|
20241008,165500,565891135,878,878,878,878,0
|
|
20241008,165400,565891135,878,878,878,878,8967
|
|
20241008,165300,565891135,878,878,878,878,0
|
|
20241008,165200,565891135,878,878,878,878,0
|
|
20241008,165100,565891135,878,878,878,878,0
|
|
20241008,165000,565891135,878,878,878,878,0
|
|
20241008,164900,565891135,878,878,878,878,0
|
|
20241008,164800,565891135,878,878,878,878,0
|
|
20241008,164700,565891135,878,878,878,878,0
|
|
20241008,164600,565891135,878,878,878,878,0
|
|
20241008,164500,565891135,878,878,878,878,0
|
|
20241008,164400,565891135,878,878,878,878,0
|
|
20241008,164300,565891135,878,878,878,878,0
|
|
20241008,164200,565891135,878,878,878,878,0
|
|
20241008,164100,565891135,878,878,878,878,0
|
|
20241008,164000,565891135,878,878,878,878,0
|
|
20241008,163900,565891135,878,878,878,878,0
|
|
20241008,163800,565891135,878,878,878,878,0
|
|
20241008,163700,565891135,878,878,878,878,0
|
|
20241008,163600,565891135,878,878,878,878,0
|
|
20241008,163500,565891135,878,878,878,878,0
|
|
20241008,163400,565891135,878,878,878,878,0
|
|
20241008,163300,565891135,878,878,878,878,0
|
|
20241008,163200,565891135,878,878,878,878,0
|
|
20241008,163100,565891135,878,878,878,878,0
|
|
20241008,163000,565891135,878,878,878,878,0
|
|
20241008,162900,565891135,878,878,878,878,0
|
|
20241008,162800,565891135,878,878,878,878,0
|
|
20241008,162700,565891135,878,878,878,878,0
|
|
20241008,162600,565891135,878,878,878,878,0
|
|
20241008,162500,565891135,878,878,878,878,0
|
|
20241008,162400,565891135,878,878,878,878,8967
|
|
20241008,162300,565891135,878,878,878,878,0
|
|
20241008,162200,565891135,878,878,878,878,0
|
|
20241008,162100,565891135,878,878,878,878,0
|
|
20241008,162000,565891135,878,878,878,878,0
|
|
20241008,161900,565891135,878,878,878,878,0
|
|
20241008,161800,565891135,878,878,878,878,0
|
|
20241008,161700,565891135,878,878,878,878,0
|
|
20241008,161600,565891135,878,878,878,878,0
|
|
20241008,161500,565891135,878,878,878,878,0
|
|
20241008,161400,565891135,878,878,878,878,0
|
|
20241008,161300,565891135,878,878,878,878,0
|
|
20241008,161200,565891135,878,878,878,878,0
|
|
20241008,161100,565891135,878,878,878,878,0
|
|
20241008,161000,565891135,878,878,878,878,0
|
|
20241008,160900,565891135,878,878,878,878,0
|
|
20241008,160800,565891135,878,878,878,878,0
|
|
20241008,160700,565891135,878,878,878,878,0
|
|
20241008,160600,565891135,878,878,878,878,0
|
|
20241008,160500,565891135,878,878,878,878,0
|
|
20241008,160400,565891135,878,878,878,878,0
|
|
20241008,160300,565891135,878,878,878,878,0
|
|
20241008,160200,565891135,878,878,878,878,0
|
|
20241008,160100,565891135,878,878,878,878,0
|
|
20241008,160000,565891135,878,878,878,878,0
|
|
20241008,155900,565891135,878,878,878,878,0
|
|
20241008,155800,565891135,878,878,878,878,0
|
|
20241008,155700,565891135,878,878,878,878,0
|
|
20241008,155600,565891135,878,878,878,878,0
|
|
20241008,155500,565891135,878,878,878,878,0
|
|
20241008,155400,565891135,878,878,878,878,8967
|
|
20241008,155300,565891135,878,878,878,878,0
|
|
20241008,155200,565891135,878,878,878,878,0
|
|
20241008,155100,565891135,878,878,878,878,0
|
|
20241008,155000,565891135,878,878,878,878,0
|
|
20241008,154900,565891135,878,878,878,878,0
|
|
20241008,154800,565891135,878,878,878,878,0
|
|
20241008,154700,565891135,878,878,878,878,0
|
|
20241008,154600,565891135,878,878,878,878,0
|
|
20241008,154500,565891135,878,878,878,878,0
|
|
20241008,154400,565891135,878,878,878,878,0
|
|
20241008,154300,565891135,878,878,878,878,0
|
|
20241008,154200,565891135,878,878,878,878,0
|
|
20241008,154100,565891135,878,878,878,878,0
|
|
20241008,154000,565891135,878,878,878,878,0
|
|
20241008,153900,565891135,878,878,878,878,0
|
|
20241008,153800,565891135,878,878,878,878,0
|
|
20241008,153700,565891135,878,878,878,878,0
|
|
20241008,153600,565891135,878,878,878,878,0
|
|
20241008,153500,565891135,878,878,878,878,0
|
|
20241008,153400,565891135,878,878,878,878,0
|
|
20241008,153300,565891135,878,878,878,878,0
|
|
20241008,153200,565891135,878,878,878,878,0
|
|
20241008,153100,565891135,878,878,878,878,0
|
|
20241008,153000,565891135,878,878,878,878,8967
|
|
20241008,152900,558018109,880,880,880,880,0
|
|
20241008,152800,558018109,880,880,880,880,0
|
|
20241008,152700,558018109,880,880,880,880,0
|
|
20241008,152600,558018109,880,880,880,880,0
|
|
20241008,152500,558018109,880,880,880,880,0
|
|
20241008,152400,558018109,880,880,880,880,0
|
|
20241008,152300,558018109,880,880,880,880,0
|
|
20241008,152200,558018109,880,880,880,880,0
|
|
20241008,152100,558018109,880,880,880,880,0
|
|
20241008,152000,558018109,880,880,880,880,0
|
|
20241008,151900,558018109,880,879,880,879,1595
|
|
20241008,151800,556615543,879,879,879,879,44
|
|
20241008,151700,556576867,880,880,880,880,90
|
|
20241008,151600,556497667,880,880,880,879,3156
|
|
20241008,151500,553723411,880,880,880,880,2876
|
|
20241008,151400,551192531,881,881,881,881,944
|
|
20241008,151300,550360867,882,882,882,882,66
|
|
20241008,151200,550302655,882,881,882,880,2401
|
|
20241008,151100,548189763,881,880,881,880,12789
|
|
20241008,151000,536934797,880,880,880,879,19049
|
|
20241008,150900,520175720,880,879,880,879,326
|
|
20241008,150800,519889071,879,879,879,878,4414
|
|
20241008,150700,516009179,879,878,879,878,137
|
|
20241008,150600,515888825,879,878,879,878,21
|
|
20241008,150500,515870386,878,878,878,878,1517
|
|
20241008,150400,514538460,878,879,879,878,5071
|
|
20241008,150300,510081347,878,878,878,878,0
|
|
20241008,150200,510081347,878,878,878,878,0
|
|
20241008,150100,510081347,878,879,879,878,111
|
|
20241008,150000,509983788,879,879,879,879,101
|
|
20241008,145900,509895009,879,879,879,879,1005
|
|
20241008,145800,509011614,879,879,879,878,704
|
|
20241008,145700,508393298,879,879,879,879,3360
|
|
20241008,145600,505439858,880,880,880,880,211
|
|
20241008,145500,505254178,880,880,880,880,100
|
|
20241008,145400,505166178,880,879,880,879,119
|
|
20241008,145300,505061477,879,879,879,879,1007
|
|
20241008,145200,504176324,879,879,879,879,0
|
|
20241008,145100,504176324,879,879,879,879,0
|
|
20241008,145000,504176324,879,880,880,879,1276
|
|
20241008,144900,503054120,880,880,880,880,0
|
|
20241008,144800,503054120,880,878,880,878,11
|
|
20241008,144700,503044460,878,878,878,878,0
|
|
20241008,144600,503044460,878,878,878,878,54
|
|
20241008,144500,502997048,877,879,879,877,4800
|
|
20241008,144400,498785020,881,881,881,881,1
|
|
20241008,144300,498784139,881,881,881,881,32
|
|
20241008,144200,498755947,881,881,881,881,5
|
|
20241008,144100,498751542,879,885,885,878,20821
|
|
20241008,144000,480463348,885,885,885,885,0
|
|
20241008,143900,480463348,885,884,885,884,2960
|
|
20241008,143800,477845732,884,880,884,880,9911
|
|
20241008,143700,469104413,880,880,881,880,1009
|
|
20241008,143600,468216428,880,880,880,880,22
|
|
20241008,143500,468197068,880,880,880,879,1302
|
|
20241008,143400,467051809,880,880,880,880,38
|
|
20241008,143300,467018369,880,880,880,880,0
|
|
20241008,143200,467018369,880,880,880,880,0
|
|
20241008,143100,467018369,880,880,880,880,0
|
|
20241008,143000,467018369,880,880,880,880,0
|
|
20241008,142900,467018369,880,880,880,880,0
|
|
20241008,142800,467018369,880,879,880,879,3008
|
|
20241008,142700,464373492,880,880,880,880,200
|
|
20241008,142600,464197492,880,880,880,880,101
|
|
20241008,142500,464108612,880,880,880,880,1
|
|
20241008,142400,464107732,880,880,880,880,45
|
|
20241008,142300,464068132,879,879,879,879,914
|
|
20241008,142200,463264726,880,880,881,880,128
|
|
20241008,142100,463152083,880,880,880,880,1
|
|
20241008,142000,463151203,881,881,881,881,0
|
|
20241008,141900,463151203,881,881,881,881,0
|
|
20241008,141800,463151203,881,881,881,881,1
|
|
20241008,141700,463150322,880,880,880,880,502
|
|
20241008,141600,462708562,880,880,880,880,61
|
|
20241008,141500,462654882,880,880,880,880,2
|
|
20241008,141400,462653122,880,880,880,880,0
|
|
20241008,141300,462653122,880,880,880,880,200
|
|
20241008,141200,462477122,879,880,880,879,13550
|
|
20241008,141100,450566671,880,880,880,880,1002
|
|
20241008,141000,449684911,880,880,880,880,885
|
|
20241008,140900,448906111,880,880,880,880,1115
|
|
20241008,140800,447924911,880,880,880,880,2003
|
|
20241008,140700,446162271,880,880,880,880,501
|
|
20241008,140600,445721391,880,879,880,879,4000
|
|
20241008,140500,442201791,879,879,879,879,2700
|
|
20241008,140400,439828491,879,879,879,879,15
|
|
20241008,140300,439815306,879,879,879,879,942
|
|
20241008,140200,438987288,880,880,880,880,2
|
|
20241008,140100,438985528,880,880,880,880,600
|
|
20241008,140000,438457528,880,880,880,880,21
|
|
20241008,135900,438439048,880,880,880,880,0
|
|
20241008,135800,438439048,880,880,880,880,0
|
|
20241008,135700,438439048,880,880,880,880,49
|
|
20241008,135600,438395928,879,879,879,879,2000
|
|
20241008,135500,436637928,879,879,879,879,0
|
|
20241008,135400,436637928,879,879,880,879,1116
|
|
20241008,135300,435656849,880,880,880,880,0
|
|
20241008,135200,435656849,880,880,880,880,61
|
|
20241008,135100,435603169,880,880,880,880,1
|
|
20241008,135000,435602289,879,879,879,879,124
|
|
20241008,134900,435493293,879,880,880,879,11
|
|
20241008,134800,435483617,882,882,882,882,0
|
|
20241008,134700,435483617,882,882,882,882,0
|
|
20241008,134600,435483617,882,882,882,882,0
|
|
20241008,134500,435483617,882,882,882,882,44
|
|
20241008,134400,435444809,880,880,880,880,0
|
|
20241008,134300,435444809,880,880,880,880,1143
|
|
20241008,134200,434438969,880,882,882,880,156
|
|
20241008,134100,434301679,882,881,882,881,774
|
|
20241008,134000,433619784,881,882,882,881,851
|
|
20241008,133900,432869553,882,881,882,881,381
|
|
20241008,133800,432533887,879,879,879,879,0
|
|
20241008,133700,432533887,879,879,879,879,3076
|
|
20241008,133600,429830083,879,879,879,879,9
|
|
20241008,133500,429822172,879,879,879,879,297
|
|
20241008,133400,429561109,879,879,879,879,0
|
|
20241008,133300,429561109,879,881,881,879,283
|
|
20241008,133200,429311952,881,881,881,881,2
|
|
20241008,133100,429310190,881,881,881,881,1
|
|
20241008,133000,429309309,879,879,879,879,0
|
|
20241008,132900,429309309,879,880,880,879,5358
|
|
20241008,132800,424599622,881,881,881,881,51
|
|
20241008,132700,424554691,881,881,881,881,205
|
|
20241008,132600,424374086,879,879,879,879,1010
|
|
20241008,132500,423486296,879,878,879,878,766
|
|
20241008,132400,422813666,879,879,879,879,1376
|
|
20241008,132300,421604162,879,879,879,879,0
|
|
20241008,132200,421604162,879,879,879,879,0
|
|
20241008,132100,421604162,879,880,880,879,210
|
|
20241008,132000,421419562,879,880,880,879,14859
|
|
20241008,131900,408350696,879,879,879,879,0
|
|
20241008,131800,408350696,879,879,879,879,4033
|
|
20241008,131700,404805689,880,880,880,880,100
|
|
20241008,131600,404717689,880,880,880,880,0
|
|
20241008,131500,404717689,880,880,880,880,0
|
|
20241008,131400,404717689,880,880,880,880,1
|
|
20241008,131300,404716809,880,880,880,880,2
|
|
20241008,131200,404715049,879,879,879,879,200
|
|
20241008,131100,404539249,879,880,880,879,490
|
|
20241008,131000,404108534,880,880,880,880,150
|
|
20241008,130900,403976534,879,879,879,879,1635
|
|
20241008,130800,402539369,879,879,879,879,475
|
|
20241008,130700,402121844,879,879,879,879,0
|
|
20241008,130600,402121844,879,879,879,879,1000
|
|
20241008,130500,401242844,880,880,880,880,1
|
|
20241008,130400,401241964,878,878,878,878,0
|
|
20241008,130300,401241964,878,878,878,878,0
|
|
20241008,130200,401241964,878,880,880,878,78
|
|
20241008,130100,401173470,879,879,879,879,300
|
|
20241008,130000,400909770,879,880,880,879,402
|
|
20241008,125900,400556410,880,880,880,880,3
|
|
20241008,125800,400553770,880,879,880,879,4
|
|
20241008,125700,400550252,879,879,879,879,846
|
|
20241008,125600,399806618,880,880,880,880,30
|
|
20241008,125500,399780218,880,880,880,880,2
|
|
20241008,125400,399778458,879,879,879,879,0
|
|
20241008,125300,399778458,879,880,880,879,166
|
|
20241008,125200,399632419,880,879,880,879,502
|
|
20241008,125100,399191160,880,879,880,879,1031
|
|
20241008,125000,398284910,878,879,879,878,521
|
|
20241008,124900,397827451,879,878,879,878,337
|
|
20241008,124800,397531564,878,878,878,878,1191
|
|
20241008,124700,396485866,878,879,879,878,1080
|
|
20241008,124600,395537546,879,878,879,878,501
|
|
20241008,124500,395097667,879,879,879,879,5
|
|
20241008,124400,395093272,880,880,880,878,123
|
|
20241008,124300,394985257,879,879,879,879,864
|
|
20241008,124200,394225801,879,879,879,879,151
|
|
20241008,124100,394093072,879,879,879,879,3271
|
|
20241008,124000,391217863,878,878,878,878,34
|
|
20241008,123900,391188011,878,878,878,878,0
|
|
20241008,123800,391188011,878,878,878,878,76
|
|
20241008,123700,391121283,878,878,878,878,116
|
|
20241008,123600,391019435,878,879,879,878,9776
|
|
20241008,123500,382436095,879,878,879,878,6982
|
|
20241008,123400,376305898,879,878,879,878,1301
|
|
20241008,123300,375163619,879,879,879,879,9
|
|
20241008,123200,375155708,879,880,880,879,4032
|
|
20241008,123100,371611575,879,879,879,879,5200
|
|
20241008,123000,367040775,880,881,881,880,71
|
|
20241008,122900,366978294,879,879,879,879,5096
|
|
20241008,122800,362498910,879,879,879,879,5
|
|
20241008,122700,362494515,879,879,879,879,27
|
|
20241008,122600,362470782,879,879,879,879,161
|
|
20241008,122500,362329263,879,879,879,879,339
|
|
20241008,122400,362031282,879,879,879,879,266
|
|
20241008,122300,361797468,879,879,879,879,0
|
|
20241008,122200,361797468,879,879,879,879,5974
|
|
20241008,122100,356546322,879,879,879,879,149
|
|
20241008,122000,356415351,879,879,879,879,161
|
|
20241008,121900,356273832,879,879,879,879,0
|
|
20241008,121800,356273832,879,879,879,879,0
|
|
20241008,121700,356273832,879,879,879,879,389
|
|
20241008,121600,355931901,878,878,878,878,0
|
|
20241008,121500,355931901,878,880,880,878,23840
|
|
20241008,121400,334979666,882,882,882,882,3
|
|
20241008,121300,334977020,880,880,880,880,0
|
|
20241008,121200,334977020,880,880,880,880,0
|
|
20241008,121100,334977020,880,880,880,880,452
|
|
20241008,121000,334579260,880,880,880,880,0
|
|
20241008,120900,334579260,880,880,880,880,0
|
|
20241008,120800,334579260,880,882,882,880,5
|
|
20241008,120700,334574858,882,882,882,882,0
|
|
20241008,120600,334574858,882,880,882,880,168
|
|
20241008,120500,334426882,882,882,882,882,11
|
|
20241008,120400,334417180,881,881,881,881,0
|
|
20241008,120300,334417180,881,881,881,881,4343
|
|
20241008,120200,330590997,882,882,882,882,0
|
|
20241008,120100,330590997,882,882,882,882,13
|
|
20241008,120000,330579531,883,883,883,883,0
|
|
20241008,115900,330579531,883,882,883,882,2
|
|
20241008,115800,330577766,881,881,881,881,1310
|
|
20241008,115700,329423656,881,881,881,881,151
|
|
20241008,115600,329290625,884,884,884,884,3
|
|
20241008,115500,329287973,880,880,880,880,500
|
|
20241008,115400,328847973,881,881,881,881,20
|
|
20241008,115300,328830353,881,881,881,881,0
|
|
20241008,115200,328830353,881,881,881,881,1
|
|
20241008,115100,328829472,881,881,881,881,0
|
|
20241008,115000,328829472,881,883,883,881,60
|
|
20241008,114900,328776512,884,884,884,884,0
|
|
20241008,114800,328776512,884,882,884,881,9635
|
|
20241008,114700,320286552,884,884,884,884,0
|
|
20241008,114600,320286552,884,884,884,884,5
|
|
20241008,114500,320282132,881,881,881,881,0
|
|
20241008,114400,320282132,881,881,881,881,0
|
|
20241008,114300,320282132,881,880,881,880,1101
|
|
20241008,114200,319312152,880,880,880,880,0
|
|
20241008,114100,319312152,880,880,880,880,0
|
|
20241008,114000,319312152,880,880,880,880,0
|
|
20241008,113900,319312152,880,879,880,879,432
|
|
20241008,113800,318932374,879,880,880,879,1044
|
|
20241008,113700,318014635,881,881,881,881,2
|
|
20241008,113600,318012873,881,881,881,881,0
|
|
20241008,113500,318012873,881,881,881,881,0
|
|
20241008,113400,318012873,881,881,881,880,111
|
|
20241008,113300,317915089,880,881,881,880,122
|
|
20241008,113200,317807727,881,881,881,881,151
|
|
20241008,113100,317674696,882,881,882,881,501
|
|
20241008,113000,317233314,884,884,884,884,1
|
|
20241008,112900,317232430,882,882,882,882,10
|
|
20241008,112800,317223610,883,883,883,880,1218
|
|
20241008,112700,316148713,882,881,882,881,1557
|
|
20241008,112600,314775449,881,881,881,881,0
|
|
20241008,112500,314775449,881,880,881,880,965
|
|
20241008,112400,313925285,880,880,880,880,0
|
|
20241008,112300,313925285,880,880,880,880,103
|
|
20241008,112200,313834645,880,880,881,880,502
|
|
20241008,112100,313392884,879,879,879,879,1003
|
|
20241008,112000,312511247,882,882,882,882,0
|
|
20241008,111900,312511247,882,882,882,882,1
|
|
20241008,111800,312510365,882,882,882,882,105
|
|
20241008,111700,312417755,880,880,880,880,50
|
|
20241008,111600,312373755,880,880,882,880,4541
|
|
20241008,111500,308377663,882,882,882,882,0
|
|
20241008,111400,308377663,882,882,882,882,0
|
|
20241008,111300,308377663,882,882,883,882,85
|
|
20241008,111200,308302692,883,880,883,880,2
|
|
20241008,111100,308300929,879,879,879,879,0
|
|
20241008,111000,308300929,879,879,879,879,0
|
|
20241008,110900,308300929,879,880,880,879,25
|
|
20241008,110800,308278934,879,881,881,879,3900
|
|
20241008,110700,304847496,880,882,882,880,5684
|
|
20241008,110600,299839960,881,881,881,881,0
|
|
20241008,110500,299839960,881,881,881,881,0
|
|
20241008,110400,299839960,881,883,884,881,505
|
|
20241008,110300,299394640,883,883,883,883,5
|
|
20241008,110200,299390225,881,881,881,881,1000
|
|
20241008,110100,298509225,881,881,881,881,0
|
|
20241008,110000,298509225,881,881,881,881,0
|
|
20241008,105900,298509225,881,881,881,881,0
|
|
20241008,105800,298509225,881,881,881,881,0
|
|
20241008,105700,298509225,881,882,882,881,750
|
|
20241008,105600,297848470,884,884,884,884,125
|
|
20241008,105500,297737970,884,884,884,884,2
|
|
20241008,105400,297736202,884,884,884,884,5
|
|
20241008,105300,297731782,881,881,881,881,176
|
|
20241008,105200,297576726,881,881,881,881,238
|
|
20241008,105100,297367048,880,880,880,880,45
|
|
20241008,105000,297327448,881,880,881,880,351
|
|
20241008,104900,297018567,881,881,881,881,1561
|
|
20241008,104800,295643326,881,881,881,881,0
|
|
20241008,104700,295643326,881,883,883,881,561
|
|
20241008,104600,295149055,884,884,884,884,8
|
|
20241008,104500,295141983,884,881,884,881,154
|
|
20241008,104400,295006303,884,881,884,881,1291
|
|
20241008,104300,293868917,883,883,883,883,4321
|
|
20241008,104200,290053474,883,883,883,883,1
|
|
20241008,104100,290052591,881,881,881,881,40
|
|
20241008,104000,290017351,881,881,881,881,120
|
|
20241008,103900,289911631,881,881,881,881,992
|
|
20241008,103800,289037679,880,880,880,880,0
|
|
20241008,103700,289037679,880,880,880,880,1
|
|
20241008,103600,289036799,879,879,881,879,1271
|
|
20241008,103500,287919580,879,881,881,879,25250
|
|
20241008,103400,265709644,883,881,883,881,56
|
|
20241008,103300,265660298,881,882,882,880,4453
|
|
20241008,103200,261735358,883,883,883,883,5
|
|
20241008,103100,261730943,882,883,883,882,246
|
|
20241008,103000,261513747,883,883,883,883,0
|
|
20241008,102900,261513747,883,882,883,882,254
|
|
20241008,102800,261289482,882,881,882,881,482
|
|
20241008,102700,260864450,881,882,882,881,731
|
|
20241008,102600,260220437,882,881,882,881,13
|
|
20241008,102500,260208972,881,882,882,881,2935
|
|
20241008,102400,257623227,881,882,882,881,13427
|
|
20241008,102300,245794039,882,882,883,882,3292
|
|
20241008,102200,242890491,883,885,885,883,911
|
|
20241008,102100,242086076,885,885,885,885,3
|
|
20241008,102000,242083421,885,882,885,882,1847
|
|
20241008,101900,240451826,885,884,885,884,401
|
|
20241008,101800,240097341,883,883,884,883,985
|
|
20241008,101700,239227576,883,883,883,883,400
|
|
20241008,101600,238874376,883,883,883,883,776
|
|
20241008,101500,238189168,883,883,883,883,80
|
|
20241008,101400,238118528,882,882,882,882,0
|
|
20241008,101300,238118528,882,884,884,882,6804
|
|
20241008,101200,232110910,883,884,884,883,241
|
|
20241008,101100,231898017,884,883,884,883,1984
|
|
20241008,101000,230145125,883,883,883,883,397
|
|
20241008,100900,229794574,882,882,882,882,3992
|
|
20241008,100800,226273630,883,882,883,882,169
|
|
20241008,100700,226124412,882,881,882,881,202
|
|
20241008,100600,225946449,881,881,881,881,480
|
|
20241008,100500,225523569,881,883,883,881,3122
|
|
20241008,100400,222772021,883,883,883,882,1399
|
|
20241008,100300,221538075,884,883,884,881,3
|
|
20241008,100200,221535427,883,881,883,881,2
|
|
20241008,100100,221533663,880,880,880,880,2
|
|
20241008,100000,221531903,882,880,882,879,390
|
|
20241008,095900,221189089,879,880,880,879,273
|
|
20241008,095800,220949120,878,883,883,878,50002
|
|
20241008,095700,176964663,882,882,882,882,390
|
|
20241008,095600,176620683,883,884,884,883,502
|
|
20241008,095500,176176917,884,884,884,884,0
|
|
20241008,095400,176176917,884,883,884,883,4
|
|
20241008,095300,176173383,884,881,884,881,1290
|
|
20241008,095200,175033173,881,880,883,880,1633
|
|
20241008,095100,173593422,880,884,884,880,242
|
|
20241008,095000,173380175,881,881,881,881,0
|
|
20241008,094900,173380175,881,880,881,880,210
|
|
20241008,094800,173195365,880,883,883,880,66908
|
|
20241008,094700,114270540,882,883,883,882,10000
|
|
20241008,094600,105450430,883,883,883,882,6738
|
|
20241008,094500,99504517,882,885,885,882,11518
|
|
20241008,094400,89337631,885,886,886,885,314
|
|
20241008,094300,89059441,886,886,886,885,24
|
|
20241008,094200,89038188,886,886,886,886,50
|
|
20241008,094100,88993888,886,886,886,886,0
|
|
20241008,094000,88993888,886,884,886,884,3011
|
|
20241008,093900,86332142,883,886,886,883,1100
|
|
20241008,093800,85360542,886,885,886,885,250
|
|
20241008,093700,85139095,886,885,887,883,5188
|
|
20241008,093600,80554819,887,887,887,887,1
|
|
20241008,093500,80553932,887,887,887,885,4422
|
|
20241008,093400,76640375,886,887,887,885,1207
|
|
20241008,093300,75572168,886,886,886,885,4875
|
|
20241008,093200,71254768,885,886,886,885,2806
|
|
20241008,093100,68770951,886,886,886,886,1700
|
|
20241008,093000,67264751,886,886,887,885,5801
|
|
20241008,092900,62129810,886,886,886,885,1127
|
|
20241008,092800,61131790,886,888,888,886,2896
|
|
20241008,092700,58565430,887,887,888,887,2003
|
|
20241008,092600,56788768,887,887,888,886,351
|
|
20241008,092500,56477538,887,887,887,887,261
|
|
20241008,092400,56246031,887,888,888,886,2255
|
|
20241008,092300,54246941,887,887,887,887,1
|
|
20241008,092200,54246054,887,888,888,887,5957
|
|
20241008,092100,48961448,888,889,889,887,2261
|
|
20241008,092000,46955905,888,889,889,888,207
|
|
20241008,091900,46772033,889,889,889,889,105
|
|
20241008,091800,46678688,888,890,891,888,2582
|
|
20241008,091700,44383242,890,891,891,890,22
|
|
20241008,091600,44363653,890,889,890,889,1714
|
|
20241008,091500,42838243,890,889,890,888,2010
|
|
20241008,091400,41051835,890,890,890,889,203
|
|
20241008,091300,40871166,890,890,890,890,29
|
|
20241008,091200,40845356,890,888,890,886,2784
|
|
20241008,091100,38375149,887,887,887,887,2289
|
|
20241008,091000,36344806,887,887,887,887,343
|
|
20241008,090900,36040565,887,883,887,883,145
|
|
20241008,090800,35912526,883,887,888,883,5413
|
|
20241008,090700,31123281,889,888,889,888,1103
|
|
20241008,090600,30143816,888,891,891,888,1205
|
|
20241008,090500,29073577,889,890,890,889,4742
|
|
20241008,090400,24857905,892,888,892,888,1964
|
|
20241008,090300,23113351,884,884,889,884,121
|
|
20241008,090200,23006382,886,887,893,882,13829
|
|
20241008,090100,10701822,887,890,890,887,2120
|
|
20241008,090000,8818775,890,892,893,890,9391
|