597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,185400,660648186,879,879,879,879,7134
|
|
20241010,185300,660648186,879,879,879,879,0
|
|
20241010,185200,660648186,879,879,879,879,0
|
|
20241010,185100,660648186,879,879,879,879,0
|
|
20241010,185000,660648186,879,879,879,879,0
|
|
20241010,184900,660648186,879,879,879,879,0
|
|
20241010,184800,660648186,879,879,879,879,0
|
|
20241010,184700,660648186,879,879,879,879,0
|
|
20241010,184600,660648186,879,879,879,879,0
|
|
20241010,184500,660648186,879,879,879,879,0
|
|
20241010,184400,660648186,879,879,879,879,0
|
|
20241010,184300,660648186,879,879,879,879,0
|
|
20241010,184200,660648186,879,879,879,879,0
|
|
20241010,184100,660648186,879,879,879,879,0
|
|
20241010,184000,660648186,879,879,879,879,0
|
|
20241010,183900,660648186,879,879,879,879,0
|
|
20241010,183800,660648186,879,879,879,879,0
|
|
20241010,183700,660648186,879,879,879,879,0
|
|
20241010,183600,660648186,879,879,879,879,0
|
|
20241010,183500,660648186,879,879,879,879,0
|
|
20241010,183400,660648186,879,879,879,879,0
|
|
20241010,183300,660648186,879,879,879,879,0
|
|
20241010,183200,660648186,879,879,879,879,0
|
|
20241010,183100,660648186,879,879,879,879,0
|
|
20241010,183000,660648186,879,879,879,879,0
|
|
20241010,182900,660648186,879,879,879,879,0
|
|
20241010,182800,660648186,879,879,879,879,0
|
|
20241010,182700,660648186,879,879,879,879,0
|
|
20241010,182600,660648186,879,879,879,879,0
|
|
20241010,182500,660648186,879,879,879,879,0
|
|
20241010,182400,660648186,879,879,879,879,7134
|
|
20241010,182300,660648186,879,879,879,879,0
|
|
20241010,182200,660648186,879,879,879,879,0
|
|
20241010,182100,660648186,879,879,879,879,0
|
|
20241010,182000,660648186,879,879,879,879,0
|
|
20241010,181900,660648186,879,879,879,879,0
|
|
20241010,181800,660648186,879,879,879,879,0
|
|
20241010,181700,660648186,879,879,879,879,0
|
|
20241010,181600,660648186,879,879,879,879,0
|
|
20241010,181500,660648186,879,879,879,879,0
|
|
20241010,181400,660648186,879,879,879,879,0
|
|
20241010,181300,660648186,879,879,879,879,0
|
|
20241010,181200,660648186,879,879,879,879,0
|
|
20241010,181100,660648186,879,879,879,879,0
|
|
20241010,181000,660648186,879,879,879,879,0
|
|
20241010,180900,660648186,879,879,879,879,0
|
|
20241010,180800,660648186,879,879,879,879,0
|
|
20241010,180700,660648186,879,879,879,879,0
|
|
20241010,180600,660648186,879,879,879,879,0
|
|
20241010,180500,660648186,879,879,879,879,0
|
|
20241010,180400,660648186,879,879,879,879,0
|
|
20241010,180300,660648186,879,879,879,879,0
|
|
20241010,180200,660648186,879,879,879,879,0
|
|
20241010,180100,660648186,879,879,879,879,0
|
|
20241010,180000,660648186,879,879,879,879,0
|
|
20241010,175900,660648186,879,879,879,879,0
|
|
20241010,175800,660648186,879,879,879,879,0
|
|
20241010,175700,660648186,879,879,879,879,0
|
|
20241010,175600,660648186,879,879,879,879,0
|
|
20241010,175500,660648186,879,879,879,879,0
|
|
20241010,175400,660648186,879,879,879,879,7134
|
|
20241010,175300,660648186,879,879,879,879,0
|
|
20241010,175200,660648186,879,879,879,879,0
|
|
20241010,175100,660648186,879,879,879,879,0
|
|
20241010,175000,660648186,879,879,879,879,0
|
|
20241010,174900,660648186,879,879,879,879,0
|
|
20241010,174800,660648186,879,879,879,879,0
|
|
20241010,174700,660648186,879,879,879,879,0
|
|
20241010,174600,660648186,879,879,879,879,0
|
|
20241010,174500,660648186,879,879,879,879,0
|
|
20241010,174400,660648186,879,879,879,879,0
|
|
20241010,174300,660648186,879,879,879,879,0
|
|
20241010,174200,660648186,879,879,879,879,0
|
|
20241010,174100,660648186,879,879,879,879,0
|
|
20241010,174000,660648186,879,879,879,879,0
|
|
20241010,173900,660648186,879,879,879,879,0
|
|
20241010,173800,660648186,879,879,879,879,0
|
|
20241010,173700,660648186,879,879,879,879,0
|
|
20241010,173600,660648186,879,879,879,879,0
|
|
20241010,173500,660648186,879,879,879,879,0
|
|
20241010,173400,660648186,879,879,879,879,0
|
|
20241010,173300,660648186,879,879,879,879,0
|
|
20241010,173200,660648186,879,879,879,879,0
|
|
20241010,173100,660648186,879,879,879,879,0
|
|
20241010,173000,660648186,879,879,879,879,0
|
|
20241010,172900,660648186,879,879,879,879,0
|
|
20241010,172800,660648186,879,879,879,879,0
|
|
20241010,172700,660648186,879,879,879,879,0
|
|
20241010,172600,660648186,879,879,879,879,0
|
|
20241010,172500,660648186,879,879,879,879,0
|
|
20241010,172400,660648186,879,879,879,879,7134
|
|
20241010,172300,660648186,879,879,879,879,0
|
|
20241010,172200,660648186,879,879,879,879,0
|
|
20241010,172100,660648186,879,879,879,879,0
|
|
20241010,172000,660648186,879,879,879,879,0
|
|
20241010,171900,660648186,879,879,879,879,0
|
|
20241010,171800,660648186,879,879,879,879,0
|
|
20241010,171700,660648186,879,879,879,879,0
|
|
20241010,171600,660648186,879,879,879,879,0
|
|
20241010,171500,660648186,879,879,879,879,0
|
|
20241010,171400,660648186,879,879,879,879,0
|
|
20241010,171300,660648186,879,879,879,879,0
|
|
20241010,171200,660648186,879,879,879,879,0
|
|
20241010,171100,660648186,879,879,879,879,0
|
|
20241010,171000,660648186,879,879,879,879,0
|
|
20241010,170900,660648186,879,879,879,879,0
|
|
20241010,170800,660648186,879,879,879,879,0
|
|
20241010,170700,660648186,879,879,879,879,0
|
|
20241010,170600,660648186,879,879,879,879,0
|
|
20241010,170500,660648186,879,879,879,879,0
|
|
20241010,170400,660648186,879,879,879,879,0
|
|
20241010,170300,660648186,879,879,879,879,0
|
|
20241010,170200,660648186,879,879,879,879,0
|
|
20241010,170100,660648186,879,879,879,879,0
|
|
20241010,170000,660648186,879,879,879,879,0
|
|
20241010,165900,660648186,879,879,879,879,0
|
|
20241010,165800,660648186,879,879,879,879,0
|
|
20241010,165700,660648186,879,879,879,879,0
|
|
20241010,165600,660648186,879,879,879,879,0
|
|
20241010,165500,660648186,879,879,879,879,0
|
|
20241010,165400,660648186,879,879,879,879,7134
|
|
20241010,165300,660648186,879,879,879,879,0
|
|
20241010,165200,660648186,879,879,879,879,0
|
|
20241010,165100,660648186,879,879,879,879,0
|
|
20241010,165000,660648186,879,879,879,879,0
|
|
20241010,164900,660648186,879,879,879,879,0
|
|
20241010,164800,660648186,879,879,879,879,0
|
|
20241010,164700,660648186,879,879,879,879,0
|
|
20241010,164600,660648186,879,879,879,879,0
|
|
20241010,164500,660648186,879,879,879,879,0
|
|
20241010,164400,660648186,879,879,879,879,0
|
|
20241010,164300,660648186,879,879,879,879,0
|
|
20241010,164200,660648186,879,879,879,879,0
|
|
20241010,164100,660648186,879,879,879,879,0
|
|
20241010,164000,660648186,879,879,879,879,0
|
|
20241010,163900,660648186,879,879,879,879,0
|
|
20241010,163800,660648186,879,879,879,879,0
|
|
20241010,163700,660648186,879,879,879,879,0
|
|
20241010,163600,660648186,879,879,879,879,0
|
|
20241010,163500,660648186,879,879,879,879,0
|
|
20241010,163400,660648186,879,879,879,879,0
|
|
20241010,163300,660648186,879,879,879,879,0
|
|
20241010,163200,660648186,879,879,879,879,0
|
|
20241010,163100,660648186,879,879,879,879,0
|
|
20241010,163000,660648186,879,879,879,879,0
|
|
20241010,162900,660648186,879,879,879,879,0
|
|
20241010,162800,660648186,879,879,879,879,0
|
|
20241010,162700,660648186,879,879,879,879,0
|
|
20241010,162600,660648186,879,879,879,879,0
|
|
20241010,162500,660648186,879,879,879,879,0
|
|
20241010,162400,660648186,879,879,879,879,7134
|
|
20241010,162300,660648186,879,879,879,879,0
|
|
20241010,162200,660648186,879,879,879,879,0
|
|
20241010,162100,660648186,879,879,879,879,0
|
|
20241010,162000,660648186,879,879,879,879,0
|
|
20241010,161900,660648186,879,879,879,879,0
|
|
20241010,161800,660648186,879,879,879,879,0
|
|
20241010,161700,660648186,879,879,879,879,0
|
|
20241010,161600,660648186,879,879,879,879,0
|
|
20241010,161500,660648186,879,879,879,879,0
|
|
20241010,161400,660648186,879,879,879,879,0
|
|
20241010,161300,660648186,879,879,879,879,0
|
|
20241010,161200,660648186,879,879,879,879,0
|
|
20241010,161100,660648186,879,879,879,879,0
|
|
20241010,161000,660648186,879,879,879,879,0
|
|
20241010,160900,660648186,879,879,879,879,0
|
|
20241010,160800,660648186,879,879,879,879,0
|
|
20241010,160700,660648186,879,879,879,879,0
|
|
20241010,160600,660648186,879,879,879,879,0
|
|
20241010,160500,660648186,879,879,879,879,0
|
|
20241010,160400,660648186,879,879,879,879,0
|
|
20241010,160300,660648186,879,879,879,879,0
|
|
20241010,160200,660648186,879,879,879,879,0
|
|
20241010,160100,660648186,879,879,879,879,0
|
|
20241010,160000,660648186,879,879,879,879,0
|
|
20241010,155900,660648186,879,879,879,879,0
|
|
20241010,155800,660648186,879,879,879,879,0
|
|
20241010,155700,660648186,879,879,879,879,0
|
|
20241010,155600,660648186,879,879,879,879,0
|
|
20241010,155500,660648186,879,879,879,879,0
|
|
20241010,155400,660648186,879,879,879,879,7134
|
|
20241010,155300,660648186,879,879,879,879,0
|
|
20241010,155200,660648186,879,879,879,879,0
|
|
20241010,155100,660648186,879,879,879,879,0
|
|
20241010,155000,660648186,879,879,879,879,0
|
|
20241010,154900,660648186,879,879,879,879,0
|
|
20241010,154800,660648186,879,879,879,879,0
|
|
20241010,154700,660648186,879,879,879,879,0
|
|
20241010,154600,660648186,879,879,879,879,0
|
|
20241010,154500,660648186,879,879,879,879,0
|
|
20241010,154400,660648186,879,879,879,879,0
|
|
20241010,154300,660648186,879,879,879,879,0
|
|
20241010,154200,660648186,879,879,879,879,0
|
|
20241010,154100,660648186,879,879,879,879,0
|
|
20241010,154000,660648186,879,879,879,879,0
|
|
20241010,153900,660648186,879,879,879,879,0
|
|
20241010,153800,660648186,879,879,879,879,0
|
|
20241010,153700,660648186,879,879,879,879,0
|
|
20241010,153600,660648186,879,879,879,879,0
|
|
20241010,153500,660648186,879,879,879,879,0
|
|
20241010,153400,660648186,879,879,879,879,0
|
|
20241010,153300,660648186,879,879,879,879,0
|
|
20241010,153200,660648186,879,879,879,879,0
|
|
20241010,153100,660648186,879,879,879,879,0
|
|
20241010,153000,660648186,879,879,879,879,7134
|
|
20241010,152900,654377400,878,878,878,878,0
|
|
20241010,152800,654377400,878,878,878,878,0
|
|
20241010,152700,654377400,878,878,878,878,0
|
|
20241010,152600,654377400,878,878,878,878,0
|
|
20241010,152500,654377400,878,878,878,878,0
|
|
20241010,152400,654377400,878,878,878,878,0
|
|
20241010,152300,654377400,878,878,878,878,0
|
|
20241010,152200,654377400,878,878,878,878,0
|
|
20241010,152100,654377400,878,878,878,878,0
|
|
20241010,152000,654377400,878,878,878,878,0
|
|
20241010,151900,654377400,878,877,878,877,4620
|
|
20241010,151800,650324519,877,876,877,876,52
|
|
20241010,151700,650278966,877,876,877,876,1225
|
|
20241010,151600,649204644,878,875,878,875,25
|
|
20241010,151500,649182711,875,875,875,875,0
|
|
20241010,151400,649182711,875,875,875,875,297
|
|
20241010,151300,648922836,878,878,878,878,1
|
|
20241010,151200,648921958,874,876,876,874,3050
|
|
20241010,151100,646253242,875,878,879,875,776
|
|
20241010,151000,645574190,878,876,878,875,2002
|
|
20241010,150900,643822346,875,876,876,874,797
|
|
20241010,150800,643125192,874,877,879,874,1809
|
|
20241010,150700,641541371,875,875,875,875,500
|
|
20241010,150600,641103871,875,876,878,875,26403
|
|
20241010,150500,617966425,876,878,878,876,5853
|
|
20241010,150400,612832287,878,878,880,878,7
|
|
20241010,150300,612826135,880,879,880,879,2
|
|
20241010,150200,612824376,878,878,878,878,15
|
|
20241010,150100,612811206,880,878,880,878,813
|
|
20241010,150000,612097213,878,878,878,878,0
|
|
20241010,145900,612097213,878,879,879,878,12
|
|
20241010,145800,612086669,879,879,879,879,90
|
|
20241010,145700,612007559,879,880,880,879,50
|
|
20241010,145600,611963589,879,877,880,877,6875
|
|
20241010,145500,605920326,877,877,877,877,22
|
|
20241010,145400,605901032,878,878,878,878,6
|
|
20241010,145300,605895764,878,877,878,877,935
|
|
20241010,145200,605075732,877,876,877,876,14
|
|
20241010,145100,605063459,877,877,877,877,1093
|
|
20241010,145000,604104898,878,878,878,878,0
|
|
20241010,144900,604104898,878,877,878,877,877
|
|
20241010,144800,603335637,877,877,877,877,300
|
|
20241010,144700,603072537,878,879,879,878,377
|
|
20241010,144600,602741530,878,876,878,876,6876
|
|
20241010,144500,596712438,876,876,876,876,0
|
|
20241010,144400,596712438,876,876,876,876,2982
|
|
20241010,144300,594100206,876,877,877,876,535
|
|
20241010,144200,593631530,877,878,878,877,60
|
|
20241010,144100,593578900,877,877,877,877,8776
|
|
20241010,144000,585882348,878,878,878,877,2937
|
|
20241010,143900,583306596,877,877,877,877,2483
|
|
20241010,143800,581129005,878,880,880,878,30
|
|
20241010,143700,581102635,880,880,880,880,0
|
|
20241010,143600,581102635,880,879,880,879,47028
|
|
20241010,143500,539762227,880,879,880,879,3
|
|
20241010,143400,539759589,879,879,879,879,3318
|
|
20241010,143300,536843067,880,880,880,880,0
|
|
20241010,143200,536843067,880,880,880,880,300
|
|
20241010,143100,536579067,880,880,880,880,400
|
|
20241010,143000,536227067,880,880,880,880,1354
|
|
20241010,142900,535035547,880,880,880,880,5731
|
|
20241010,142800,529992267,880,881,881,879,2014
|
|
20241010,142700,528218948,880,874,880,874,40954
|
|
20241010,142600,492327245,874,874,874,874,219
|
|
20241010,142500,492135839,874,874,874,874,150
|
|
20241010,142400,492004739,873,873,873,873,0
|
|
20241010,142300,492004739,873,874,874,873,499
|
|
20241010,142200,491569062,874,874,874,874,122
|
|
20241010,142100,491462434,874,874,874,874,126
|
|
20241010,142000,491352310,874,874,874,874,3028
|
|
20241010,141900,488705838,876,876,876,876,0
|
|
20241010,141800,488705838,876,876,876,876,101
|
|
20241010,141700,488617362,876,876,876,876,0
|
|
20241010,141600,488617362,876,876,876,876,0
|
|
20241010,141500,488617362,876,876,876,876,1
|
|
20241010,141400,488616486,876,876,876,876,0
|
|
20241010,141300,488616486,876,876,876,876,1000
|
|
20241010,141200,487740486,875,875,875,875,660
|
|
20241010,141100,487162986,876,876,876,876,0
|
|
20241010,141000,487162986,876,876,876,876,18
|
|
20241010,140900,487147218,876,876,876,876,3
|
|
20241010,140800,487144590,876,876,876,876,1000
|
|
20241010,140700,486268590,876,876,876,876,0
|
|
20241010,140600,486268590,876,876,876,876,0
|
|
20241010,140500,486268590,876,876,876,876,500
|
|
20241010,140400,485830590,872,872,872,872,0
|
|
20241010,140300,485830590,872,872,872,872,0
|
|
20241010,140200,485830590,872,872,872,872,0
|
|
20241010,140100,485830590,872,872,872,872,29
|
|
20241010,140000,485805302,872,872,872,872,2885
|
|
20241010,135900,483289582,871,876,876,871,11025
|
|
20241010,135800,473679048,876,876,876,876,351
|
|
20241010,135700,473371572,877,877,877,877,37
|
|
20241010,135600,473339123,877,876,877,876,2100
|
|
20241010,135500,471497523,876,876,876,876,1003
|
|
20241010,135400,470618895,873,874,874,873,550
|
|
20241010,135300,470138695,873,874,874,873,4499
|
|
20241010,135200,466211018,873,873,873,873,0
|
|
20241010,135100,466211018,873,873,873,873,0
|
|
20241010,135000,466211018,873,873,873,873,1000
|
|
20241010,134900,465338018,873,875,875,873,3001
|
|
20241010,134800,462715155,875,875,875,875,0
|
|
20241010,134700,462715155,875,875,875,875,0
|
|
20241010,134600,462715155,875,876,876,875,1025
|
|
20241010,134500,461818124,875,875,875,875,0
|
|
20241010,134400,461818124,875,876,876,875,9
|
|
20241010,134300,461810248,876,877,877,875,1051
|
|
20241010,134200,460888601,877,877,877,877,0
|
|
20241010,134100,460888601,877,877,877,877,1
|
|
20241010,134000,460887724,877,876,877,876,60
|
|
20241010,133900,460835154,876,876,876,876,152
|
|
20241010,133800,460702002,876,876,876,876,5
|
|
20241010,133700,460697622,876,876,876,876,6
|
|
20241010,133600,460692366,876,876,876,876,1506
|
|
20241010,133500,459373110,876,876,876,876,5
|
|
20241010,133400,459368730,873,873,873,873,0
|
|
20241010,133300,459368730,873,873,873,873,3
|
|
20241010,133200,459366111,872,874,874,872,246
|
|
20241010,133100,459151595,872,872,872,872,320
|
|
20241010,133000,458872555,872,872,872,872,25542
|
|
20241010,132900,436599931,872,873,873,872,3000
|
|
20241010,132800,433983881,873,873,873,873,0
|
|
20241010,132700,433983881,873,872,873,872,845
|
|
20241010,132600,433246259,872,872,872,872,580
|
|
20241010,132500,432740499,875,875,875,871,2345
|
|
20241010,132400,430695921,876,876,876,876,1
|
|
20241010,132300,430695045,875,875,875,875,1957
|
|
20241010,132200,428982670,875,875,875,875,1175
|
|
20241010,132100,427954545,875,875,875,875,0
|
|
20241010,132000,427954545,875,877,877,870,84834
|
|
20241010,131900,354075155,877,877,877,877,0
|
|
20241010,131800,354075155,877,877,877,877,4800
|
|
20241010,131700,349865555,877,877,877,877,5101
|
|
20241010,131600,345391978,876,876,876,876,0
|
|
20241010,131500,345391978,876,876,876,876,0
|
|
20241010,131400,345391978,876,876,876,876,0
|
|
20241010,131300,345391978,876,876,876,876,18
|
|
20241010,131200,345376210,877,877,877,877,367
|
|
20241010,131100,345054351,877,877,877,876,437
|
|
20241010,131000,344671462,877,877,877,877,400
|
|
20241010,130900,344320662,876,876,876,876,0
|
|
20241010,130800,344320662,876,876,876,876,0
|
|
20241010,130700,344320662,876,878,878,876,3897
|
|
20241010,130600,340899928,879,879,879,879,0
|
|
20241010,130500,340899928,879,879,879,879,0
|
|
20241010,130400,340899928,879,879,879,879,0
|
|
20241010,130300,340899928,879,879,879,879,6
|
|
20241010,130200,340894654,879,879,879,879,1
|
|
20241010,130100,340893775,878,878,878,878,0
|
|
20241010,130000,340893775,878,878,878,878,0
|
|
20241010,125900,340893775,878,878,878,878,1500
|
|
20241010,125800,339576775,878,878,878,878,1337
|
|
20241010,125700,338402889,878,878,878,878,4683
|
|
20241010,125600,334291215,876,876,876,876,0
|
|
20241010,125500,334291215,876,876,876,876,154
|
|
20241010,125400,334156311,878,878,878,878,700
|
|
20241010,125300,333541711,876,876,876,876,44
|
|
20241010,125200,333503167,878,876,878,876,1010
|
|
20241010,125100,332618387,875,875,875,875,2000
|
|
20241010,125000,330868387,875,875,875,875,0
|
|
20241010,124900,330868387,875,875,875,875,0
|
|
20241010,124800,330868387,875,875,875,875,5
|
|
20241010,124700,330864012,875,875,875,875,91
|
|
20241010,124600,330784387,874,876,876,873,3515
|
|
20241010,124500,327710739,879,879,879,879,51
|
|
20241010,124400,327665910,879,879,879,879,1
|
|
20241010,124300,327665031,880,880,880,880,0
|
|
20241010,124200,327665031,880,880,880,880,10
|
|
20241010,124100,327656231,880,880,880,880,0
|
|
20241010,124000,327656231,880,880,880,880,250
|
|
20241010,123900,327436231,880,880,880,880,600
|
|
20241010,123800,326908231,880,880,880,880,301
|
|
20241010,123700,326643351,881,880,881,880,3013
|
|
20241010,123600,323988918,880,880,880,880,1193
|
|
20241010,123500,322939078,880,876,880,876,11
|
|
20241010,123400,322929438,875,875,875,875,376
|
|
20241010,123300,322600438,881,876,881,876,10000
|
|
20241010,123200,313814067,876,876,876,876,0
|
|
20241010,123100,313814067,876,876,876,876,235
|
|
20241010,123000,313608207,876,876,876,876,500
|
|
20241010,122900,313170207,877,877,877,877,0
|
|
20241010,122800,313170207,877,878,878,877,125
|
|
20241010,122700,313060565,878,877,878,876,1264
|
|
20241010,122600,311953127,877,877,877,877,50
|
|
20241010,122500,311909277,878,877,880,877,203
|
|
20241010,122400,311730810,880,880,880,880,0
|
|
20241010,122300,311730810,880,880,880,880,5
|
|
20241010,122200,311726410,876,876,876,876,1000
|
|
20241010,122100,310850410,876,877,877,876,104
|
|
20241010,122000,310759221,877,877,877,877,1609
|
|
20241010,121900,309348128,877,878,878,877,901
|
|
20241010,121800,308557502,878,878,878,878,2
|
|
20241010,121700,308555746,878,878,878,878,12
|
|
20241010,121600,308545210,880,880,880,880,18
|
|
20241010,121500,308529370,878,878,878,878,0
|
|
20241010,121400,308529370,878,878,878,878,0
|
|
20241010,121300,308529370,878,878,878,878,0
|
|
20241010,121200,308529370,878,878,878,878,0
|
|
20241010,121100,308529370,878,878,878,878,8
|
|
20241010,121000,308522346,878,878,878,878,42
|
|
20241010,120900,308485470,881,881,881,881,5
|
|
20241010,120800,308481065,880,880,880,880,5
|
|
20241010,120700,308476665,880,880,880,880,0
|
|
20241010,120600,308476665,880,880,880,880,70
|
|
20241010,120500,308415065,879,879,879,879,30
|
|
20241010,120400,308388695,880,880,880,880,75
|
|
20241010,120300,308322695,880,880,880,880,120
|
|
20241010,120200,308217095,880,880,880,880,5126
|
|
20241010,120100,303706215,880,880,880,880,0
|
|
20241010,120000,303706215,880,880,880,880,211
|
|
20241010,115900,303520535,881,880,881,880,33
|
|
20241010,115800,303491492,880,880,881,880,1211
|
|
20241010,115700,302425802,880,880,880,880,1
|
|
20241010,115600,302424922,880,880,880,880,0
|
|
20241010,115500,302424922,880,880,880,880,58
|
|
20241010,115400,302373882,881,881,881,881,1900
|
|
20241010,115300,300699982,881,881,881,881,0
|
|
20241010,115200,300699982,881,881,881,881,434
|
|
20241010,115100,300317628,881,881,881,881,49
|
|
20241010,115000,300274459,881,881,881,881,114
|
|
20241010,114900,300174025,881,878,882,878,20460
|
|
20241010,114800,282157093,877,877,877,877,27
|
|
20241010,114700,282133414,878,878,878,878,50
|
|
20241010,114600,282089514,878,878,878,878,1461
|
|
20241010,114500,280806756,878,879,879,878,224
|
|
20241010,114400,280610081,878,878,878,878,0
|
|
20241010,114300,280610081,878,875,878,875,10437
|
|
20241010,114200,271448969,875,874,875,874,4725
|
|
20241010,114100,267314801,872,872,872,872,10
|
|
20241010,114000,267306081,872,873,873,872,2000
|
|
20241010,113900,265560633,874,874,874,874,10
|
|
20241010,113800,265551893,874,874,874,874,2
|
|
20241010,113700,265550145,872,872,872,872,0
|
|
20241010,113600,265550145,872,872,872,872,1465
|
|
20241010,113500,264272665,872,872,872,872,2728
|
|
20241010,113400,261893849,872,872,872,872,0
|
|
20241010,113300,261893849,872,872,872,872,10
|
|
20241010,113200,261885129,872,874,874,872,1145
|
|
20241010,113100,260885719,874,873,875,873,25
|
|
20241010,113000,260863864,874,874,874,874,0
|
|
20241010,112900,260863864,874,874,874,874,1355
|
|
20241010,112800,259679594,875,875,875,875,3000
|
|
20241010,112700,257054594,874,874,874,874,0
|
|
20241010,112600,257054594,874,874,874,874,100
|
|
20241010,112500,256967194,874,874,874,874,2750
|
|
20241010,112400,254563694,873,873,873,873,0
|
|
20241010,112300,254563694,873,873,873,873,1
|
|
20241010,112200,254562821,873,873,873,873,140
|
|
20241010,112100,254440601,873,873,873,873,0
|
|
20241010,112000,254440601,873,873,873,873,55
|
|
20241010,111900,254392586,873,873,873,873,1267
|
|
20241010,111800,253286495,873,872,873,872,3472
|
|
20241010,111700,250255653,873,874,874,873,140
|
|
20241010,111600,250133430,875,875,875,875,1
|
|
20241010,111500,250132555,875,875,875,875,1
|
|
20241010,111400,250131680,875,875,875,875,6
|
|
20241010,111300,250126430,873,875,875,873,22
|
|
20241010,111200,250107220,873,873,873,873,119
|
|
20241010,111100,250003333,875,873,875,873,12
|
|
20241010,111000,249992835,873,874,874,873,2726
|
|
20241010,110900,247612311,873,873,873,873,1
|
|
20241010,110800,247611438,874,874,874,874,6
|
|
20241010,110700,247606194,875,875,875,875,201
|
|
20241010,110600,247430319,874,874,874,874,10
|
|
20241010,110500,247421579,874,874,874,874,1876
|
|
20241010,110400,245781955,874,875,875,874,521
|
|
20241010,110300,245326591,874,874,874,874,504
|
|
20241010,110200,244886095,873,873,873,873,0
|
|
20241010,110100,244886095,873,873,873,873,0
|
|
20241010,110000,244886095,873,873,873,873,0
|
|
20241010,105900,244886095,873,874,874,873,66
|
|
20241010,105800,244828472,872,874,874,872,716
|
|
20241010,105700,244204099,874,874,874,874,5
|
|
20241010,105600,244199729,871,873,873,871,128
|
|
20241010,105500,244088235,871,873,873,871,2003
|
|
20241010,105400,242342880,872,873,873,872,753
|
|
20241010,105300,241686249,872,872,872,872,0
|
|
20241010,105200,241686249,872,874,874,872,2858
|
|
20241010,105100,239193851,874,874,874,874,1
|
|
20241010,105000,239192977,873,873,873,873,1882
|
|
20241010,104900,237549991,873,873,873,873,0
|
|
20241010,104800,237549991,873,872,873,872,32
|
|
20241010,104700,237522077,873,873,873,873,1
|
|
20241010,104600,237521204,872,872,872,872,151
|
|
20241010,104500,237389532,873,872,873,872,143
|
|
20241010,104400,237264835,872,873,873,872,315
|
|
20241010,104300,236990140,873,873,873,873,5
|
|
20241010,104200,236985775,873,873,873,873,110
|
|
20241010,104100,236889745,873,873,873,873,3
|
|
20241010,104000,236887126,872,872,872,872,68
|
|
20241010,103900,236827830,872,872,872,872,577
|
|
20241010,103800,236324686,872,872,872,872,259
|
|
20241010,103700,236098838,872,873,873,872,6
|
|
20241010,103600,236093601,872,872,872,872,80
|
|
20241010,103500,236023841,872,872,872,872,3
|
|
20241010,103400,236021225,873,873,873,873,11
|
|
20241010,103300,236011622,873,873,873,873,0
|
|
20241010,103200,236011622,873,873,873,873,21
|
|
20241010,103100,235993289,873,871,873,871,106
|
|
20241010,103000,235900953,871,871,871,871,11
|
|
20241010,102900,235891372,871,871,871,871,0
|
|
20241010,102800,235891372,871,871,871,871,2
|
|
20241010,102700,235889630,871,871,871,871,0
|
|
20241010,102600,235889630,871,872,872,871,7943
|
|
20241010,102500,228971267,871,871,871,871,1206
|
|
20241010,102400,227920841,871,872,872,871,2780
|
|
20241010,102300,225497124,872,871,872,871,8
|
|
20241010,102200,225490153,872,872,872,872,103
|
|
20241010,102100,225400337,872,872,872,872,122
|
|
20241010,102000,225293953,872,872,872,872,23
|
|
20241010,101900,225273897,871,873,873,871,1159
|
|
20241010,101800,224264397,872,871,872,871,254
|
|
20241010,101700,224043063,873,873,873,873,0
|
|
20241010,101600,224043063,873,873,873,873,0
|
|
20241010,101500,224043063,873,872,873,872,600
|
|
20241010,101400,223519758,872,872,872,872,32
|
|
20241010,101300,223491854,872,872,872,872,1754
|
|
20241010,101200,221962366,873,873,873,873,4
|
|
20241010,101100,221958874,873,872,873,872,71
|
|
20241010,101000,221896941,873,873,873,873,1022
|
|
20241010,100900,221004735,873,873,873,873,2
|
|
20241010,100800,221002989,873,873,873,873,48
|
|
20241010,100700,220961085,872,873,873,872,213
|
|
20241010,100600,220775336,873,873,873,873,3
|
|
20241010,100500,220772717,873,873,873,873,30
|
|
20241010,100400,220746527,873,873,873,873,2
|
|
20241010,100300,220744781,872,872,872,872,1400
|
|
20241010,100200,219523981,872,872,872,872,5
|
|
20241010,100100,219519621,871,871,871,871,300
|
|
20241010,100000,219258321,871,872,872,871,1232
|
|
20241010,095900,218184949,872,872,872,872,0
|
|
20241010,095800,218184949,872,871,872,870,10291
|
|
20241010,095700,209222838,870,870,870,870,2657
|
|
20241010,095600,206911248,871,870,871,870,3308
|
|
20241010,095500,204033287,871,870,871,870,96
|
|
20241010,095400,203949752,870,870,870,870,3700
|
|
20241010,095300,200730752,871,871,871,871,1141
|
|
20241010,095200,199736941,871,871,871,871,1
|
|
20241010,095100,199736070,872,870,872,870,1012
|
|
20241010,095000,198855606,870,869,871,869,18765
|
|
20241010,094900,182532598,869,869,869,868,7497
|
|
20241010,094800,176019705,869,868,869,868,2251
|
|
20241010,094700,174065586,869,870,870,868,106
|
|
20241010,094600,173973570,870,870,870,870,526
|
|
20241010,094500,173515950,868,870,870,868,2190
|
|
20241010,094400,171613742,870,870,870,870,13
|
|
20241010,094300,171602432,869,868,869,868,1540
|
|
20241010,094200,170264872,868,869,869,868,1510
|
|
20241010,094100,168954182,869,870,870,869,10972
|
|
20241010,094000,159419434,870,870,870,869,495
|
|
20241010,093900,158989258,870,869,870,869,75
|
|
20241010,093800,158924066,870,870,870,870,187
|
|
20241010,093700,158761376,870,870,870,870,2599
|
|
20241010,093600,156500246,870,871,871,870,854
|
|
20241010,093500,155757214,871,871,871,870,1487
|
|
20241010,093400,154463457,871,870,871,870,220
|
|
20241010,093300,154271838,871,870,871,870,182
|
|
20241010,093200,154113466,870,872,872,870,3275
|
|
20241010,093100,151263680,872,870,872,870,4394
|
|
20241010,093000,147440882,872,870,872,870,5476
|
|
20241010,092900,142676560,870,870,870,870,1515
|
|
20241010,092800,141358510,870,870,871,870,2214
|
|
20241010,092700,139430130,871,874,874,871,2632
|
|
20241010,092600,137137635,871,871,871,871,3291
|
|
20241010,092500,134271174,870,871,871,870,3698
|
|
20241010,092400,131053483,871,871,871,871,85
|
|
20241010,092300,130979448,871,874,874,871,5097
|
|
20241010,092200,126539870,874,870,874,870,571
|
|
20241010,092100,126043096,870,872,872,869,15876
|
|
20241010,092000,112229383,872,871,872,871,267
|
|
20241010,091900,111996571,871,871,871,871,350
|
|
20241010,091800,111691721,871,871,871,871,1195
|
|
20241010,091700,110650876,871,871,871,871,287
|
|
20241010,091600,110400899,871,873,873,871,1293
|
|
20241010,091500,109274001,873,875,875,873,121
|
|
20241010,091400,109168326,876,875,876,875,2
|
|
20241010,091300,109166575,871,872,872,870,41997
|
|
20241010,091200,72600047,872,873,873,872,687
|
|
20241010,091100,72000686,873,876,876,873,2633
|
|
20241010,091000,69698122,875,877,877,875,4852
|
|
20241010,090900,65444133,877,876,877,876,5115
|
|
20241010,090800,60958803,876,874,876,874,60
|
|
20241010,090700,60906291,874,874,874,874,10107
|
|
20241010,090600,52072773,874,872,875,871,2626
|
|
20241010,090500,49779981,870,875,875,870,12914
|
|
20241010,090400,38522391,875,873,875,873,864
|
|
20241010,090300,37767767,872,873,875,872,7159
|
|
20241010,090200,31522821,873,874,876,872,1598
|
|
20241010,090100,30128492,874,875,876,873,9293
|
|
20241010,090000,22011984,874,875,877,874,25159
|