607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,190400,163152767,769,769,769,769,1797
|
|
20241002,190300,163152767,769,769,769,769,0
|
|
20241002,190200,163152767,769,769,769,769,0
|
|
20241002,190100,163152767,769,769,769,769,0
|
|
20241002,190000,163152767,769,769,769,769,0
|
|
20241002,185900,163152767,769,769,769,769,0
|
|
20241002,185800,163152767,769,769,769,769,0
|
|
20241002,185700,163152767,769,769,769,769,0
|
|
20241002,185600,163152767,769,769,769,769,0
|
|
20241002,185500,163152767,769,769,769,769,0
|
|
20241002,185400,163152767,769,769,769,769,0
|
|
20241002,185300,163152767,769,769,769,769,0
|
|
20241002,185200,163152767,769,769,769,769,0
|
|
20241002,185100,163152767,769,769,769,769,0
|
|
20241002,185000,163152767,769,769,769,769,0
|
|
20241002,184900,163152767,769,769,769,769,0
|
|
20241002,184800,163152767,769,769,769,769,0
|
|
20241002,184700,163152767,769,769,769,769,0
|
|
20241002,184600,163152767,769,769,769,769,0
|
|
20241002,184500,163152767,769,769,769,769,0
|
|
20241002,184400,163152767,769,769,769,769,0
|
|
20241002,184300,163152767,769,769,769,769,0
|
|
20241002,184200,163152767,769,769,769,769,0
|
|
20241002,184100,163152767,769,769,769,769,0
|
|
20241002,184000,163152767,769,769,769,769,0
|
|
20241002,183900,163152767,769,769,769,769,0
|
|
20241002,183800,163152767,769,769,769,769,0
|
|
20241002,183700,163152767,769,769,769,769,0
|
|
20241002,183600,163152767,769,769,769,769,0
|
|
20241002,183500,163152767,769,769,769,769,0
|
|
20241002,183400,163152767,769,769,769,769,1797
|
|
20241002,183300,163152767,769,769,769,769,0
|
|
20241002,183200,163152767,769,769,769,769,0
|
|
20241002,183100,163152767,769,769,769,769,0
|
|
20241002,183000,163152767,769,769,769,769,0
|
|
20241002,182900,163152767,769,769,769,769,0
|
|
20241002,182800,163152767,769,769,769,769,0
|
|
20241002,182700,163152767,769,769,769,769,0
|
|
20241002,182600,163152767,769,769,769,769,0
|
|
20241002,182500,163152767,769,769,769,769,0
|
|
20241002,182400,163152767,769,769,769,769,0
|
|
20241002,182300,163152767,769,769,769,769,0
|
|
20241002,182200,163152767,769,769,769,769,0
|
|
20241002,182100,163152767,769,769,769,769,0
|
|
20241002,182000,163152767,769,769,769,769,0
|
|
20241002,181900,163152767,769,769,769,769,0
|
|
20241002,181800,163152767,769,769,769,769,0
|
|
20241002,181700,163152767,769,769,769,769,0
|
|
20241002,181600,163152767,769,769,769,769,0
|
|
20241002,181500,163152767,769,769,769,769,0
|
|
20241002,181400,163152767,769,769,769,769,0
|
|
20241002,181300,163152767,769,769,769,769,0
|
|
20241002,181200,163152767,769,769,769,769,0
|
|
20241002,181100,163152767,769,769,769,769,0
|
|
20241002,181000,163152767,769,769,769,769,0
|
|
20241002,180900,163152767,769,769,769,769,0
|
|
20241002,180800,163152767,769,769,769,769,0
|
|
20241002,180700,163152767,769,769,769,769,0
|
|
20241002,180600,163152767,769,769,769,769,0
|
|
20241002,180500,163152767,769,769,769,769,0
|
|
20241002,180400,163152767,769,769,769,769,1797
|
|
20241002,180300,163152767,769,769,769,769,0
|
|
20241002,180200,163152767,769,769,769,769,0
|
|
20241002,180100,163152767,769,769,769,769,0
|
|
20241002,180000,163152767,769,769,769,769,0
|
|
20241002,175900,163152767,769,769,769,769,0
|
|
20241002,175800,163152767,769,769,769,769,0
|
|
20241002,175700,163152767,769,769,769,769,0
|
|
20241002,175600,163152767,769,769,769,769,0
|
|
20241002,175500,163152767,769,769,769,769,0
|
|
20241002,175400,163152767,769,769,769,769,0
|
|
20241002,175300,163152767,769,769,769,769,0
|
|
20241002,175200,163152767,769,769,769,769,0
|
|
20241002,175100,163152767,769,769,769,769,0
|
|
20241002,175000,163152767,769,769,769,769,0
|
|
20241002,174900,163152767,769,769,769,769,0
|
|
20241002,174800,163152767,769,769,769,769,0
|
|
20241002,174700,163152767,769,769,769,769,0
|
|
20241002,174600,163152767,769,769,769,769,0
|
|
20241002,174500,163152767,769,769,769,769,0
|
|
20241002,174400,163152767,769,769,769,769,0
|
|
20241002,174300,163152767,769,769,769,769,0
|
|
20241002,174200,163152767,769,769,769,769,0
|
|
20241002,174100,163152767,769,769,769,769,0
|
|
20241002,174000,163152767,769,769,769,769,0
|
|
20241002,173900,163152767,769,769,769,769,0
|
|
20241002,173800,163152767,769,769,769,769,0
|
|
20241002,173700,163152767,769,769,769,769,0
|
|
20241002,173600,163152767,769,769,769,769,0
|
|
20241002,173500,163152767,769,769,769,769,0
|
|
20241002,173400,163152767,769,769,769,769,1797
|
|
20241002,173300,163152767,769,769,769,769,0
|
|
20241002,173200,163152767,769,769,769,769,0
|
|
20241002,173100,163152767,769,769,769,769,0
|
|
20241002,173000,163152767,769,769,769,769,0
|
|
20241002,172900,163152767,769,769,769,769,0
|
|
20241002,172800,163152767,769,769,769,769,0
|
|
20241002,172700,163152767,769,769,769,769,0
|
|
20241002,172600,163152767,769,769,769,769,0
|
|
20241002,172500,163152767,769,769,769,769,0
|
|
20241002,172400,163152767,769,769,769,769,0
|
|
20241002,172300,163152767,769,769,769,769,0
|
|
20241002,172200,163152767,769,769,769,769,0
|
|
20241002,172100,163152767,769,769,769,769,0
|
|
20241002,172000,163152767,769,769,769,769,0
|
|
20241002,171900,163152767,769,769,769,769,0
|
|
20241002,171800,163152767,769,769,769,769,0
|
|
20241002,171700,163152767,769,769,769,769,0
|
|
20241002,171600,163152767,769,769,769,769,0
|
|
20241002,171500,163152767,769,769,769,769,0
|
|
20241002,171400,163152767,769,769,769,769,0
|
|
20241002,171300,163152767,769,769,769,769,0
|
|
20241002,171200,163152767,769,769,769,769,0
|
|
20241002,171100,163152767,769,769,769,769,0
|
|
20241002,171000,163152767,769,769,769,769,0
|
|
20241002,170900,163152767,769,769,769,769,0
|
|
20241002,170800,163152767,769,769,769,769,0
|
|
20241002,170700,163152767,769,769,769,769,0
|
|
20241002,170600,163152767,769,769,769,769,0
|
|
20241002,170500,163152767,769,769,769,769,0
|
|
20241002,170400,163152767,769,769,769,769,1797
|
|
20241002,170300,163152767,769,769,769,769,0
|
|
20241002,170200,163152767,769,769,769,769,0
|
|
20241002,170100,163152767,769,769,769,769,0
|
|
20241002,170000,163152767,769,769,769,769,0
|
|
20241002,165900,163152767,769,769,769,769,0
|
|
20241002,165800,163152767,769,769,769,769,0
|
|
20241002,165700,163152767,769,769,769,769,0
|
|
20241002,165600,163152767,769,769,769,769,0
|
|
20241002,165500,163152767,769,769,769,769,0
|
|
20241002,165400,163152767,769,769,769,769,0
|
|
20241002,165300,163152767,769,769,769,769,0
|
|
20241002,165200,163152767,769,769,769,769,0
|
|
20241002,165100,163152767,769,769,769,769,0
|
|
20241002,165000,163152767,769,769,769,769,0
|
|
20241002,164900,163152767,769,769,769,769,0
|
|
20241002,164800,163152767,769,769,769,769,0
|
|
20241002,164700,163152767,769,769,769,769,0
|
|
20241002,164600,163152767,769,769,769,769,0
|
|
20241002,164500,163152767,769,769,769,769,0
|
|
20241002,164400,163152767,769,769,769,769,0
|
|
20241002,164300,163152767,769,769,769,769,0
|
|
20241002,164200,163152767,769,769,769,769,0
|
|
20241002,164100,163152767,769,769,769,769,0
|
|
20241002,164000,163152767,769,769,769,769,0
|
|
20241002,163900,163152767,769,769,769,769,0
|
|
20241002,163800,163152767,769,769,769,769,0
|
|
20241002,163700,163152767,769,769,769,769,0
|
|
20241002,163600,163152767,769,769,769,769,0
|
|
20241002,163500,163152767,769,769,769,769,0
|
|
20241002,163400,163152767,769,769,769,769,1797
|
|
20241002,163300,163152767,769,769,769,769,0
|
|
20241002,163200,163152767,769,769,769,769,0
|
|
20241002,163100,163152767,769,769,769,769,0
|
|
20241002,163000,163152767,769,769,769,769,0
|
|
20241002,162900,163152767,769,769,769,769,0
|
|
20241002,162800,163152767,769,769,769,769,0
|
|
20241002,162700,163152767,769,769,769,769,0
|
|
20241002,162600,163152767,769,769,769,769,0
|
|
20241002,162500,163152767,769,769,769,769,0
|
|
20241002,162400,163152767,769,769,769,769,0
|
|
20241002,162300,163152767,769,769,769,769,0
|
|
20241002,162200,163152767,769,769,769,769,0
|
|
20241002,162100,163152767,769,769,769,769,0
|
|
20241002,162000,163152767,769,769,769,769,0
|
|
20241002,161900,163152767,769,769,769,769,0
|
|
20241002,161800,163152767,769,769,769,769,0
|
|
20241002,161700,163152767,769,769,769,769,0
|
|
20241002,161600,163152767,769,769,769,769,0
|
|
20241002,161500,163152767,769,769,769,769,0
|
|
20241002,161400,163152767,769,769,769,769,0
|
|
20241002,161300,163152767,769,769,769,769,0
|
|
20241002,161200,163152767,769,769,769,769,0
|
|
20241002,161100,163152767,769,769,769,769,0
|
|
20241002,161000,163152767,769,769,769,769,0
|
|
20241002,160900,163152767,769,769,769,769,0
|
|
20241002,160800,163152767,769,769,769,769,0
|
|
20241002,160700,163152767,769,769,769,769,0
|
|
20241002,160600,163152767,769,769,769,769,0
|
|
20241002,160500,163152767,769,769,769,769,0
|
|
20241002,160400,163152767,769,769,769,769,1797
|
|
20241002,160300,163152767,769,769,769,769,0
|
|
20241002,160200,163152767,769,769,769,769,0
|
|
20241002,160100,163152767,769,769,769,769,0
|
|
20241002,160000,163152767,769,769,769,769,0
|
|
20241002,155900,163152767,769,769,769,769,0
|
|
20241002,155800,163152767,769,769,769,769,0
|
|
20241002,155700,163152767,769,769,769,769,0
|
|
20241002,155600,163152767,769,769,769,769,0
|
|
20241002,155500,163152767,769,769,769,769,0
|
|
20241002,155400,163152767,769,769,769,769,0
|
|
20241002,155300,163152767,769,769,769,769,0
|
|
20241002,155200,163152767,769,769,769,769,0
|
|
20241002,155100,163152767,769,769,769,769,0
|
|
20241002,155000,163152767,769,769,769,769,0
|
|
20241002,154900,163152767,769,769,769,769,0
|
|
20241002,154800,163152767,769,769,769,769,0
|
|
20241002,154700,163152767,769,769,769,769,0
|
|
20241002,154600,163152767,769,769,769,769,0
|
|
20241002,154500,163152767,769,769,769,769,0
|
|
20241002,154400,163152767,769,769,769,769,0
|
|
20241002,154300,163152767,769,769,769,769,0
|
|
20241002,154200,163152767,769,769,769,769,0
|
|
20241002,154100,163152767,769,769,769,769,0
|
|
20241002,154000,163152767,769,769,769,769,0
|
|
20241002,153900,163152767,769,769,769,769,0
|
|
20241002,153800,163152767,769,769,769,769,0
|
|
20241002,153700,163152767,769,769,769,769,0
|
|
20241002,153600,163152767,769,769,769,769,0
|
|
20241002,153500,163152767,769,769,769,769,0
|
|
20241002,153400,163152767,769,769,769,769,1797
|
|
20241002,153300,163152767,769,769,769,769,0
|
|
20241002,153200,163152767,769,769,769,769,0
|
|
20241002,153100,163152767,769,769,769,769,0
|
|
20241002,153000,163152767,769,769,769,769,1797
|
|
20241002,152900,161770874,771,771,771,771,0
|
|
20241002,152800,161770874,771,771,771,771,0
|
|
20241002,152700,161770874,771,771,771,771,0
|
|
20241002,152600,161770874,771,771,771,771,0
|
|
20241002,152500,161770874,771,771,771,771,0
|
|
20241002,152400,161770874,771,771,771,771,0
|
|
20241002,152300,161770874,771,771,771,771,0
|
|
20241002,152200,161770874,771,771,771,771,0
|
|
20241002,152100,161770874,771,771,771,771,0
|
|
20241002,152000,161770874,771,771,771,771,0
|
|
20241002,151900,161770874,771,772,772,769,83
|
|
20241002,151800,161707036,770,769,770,769,1762
|
|
20241002,151700,160350496,771,769,772,769,200
|
|
20241002,151600,160196664,769,772,772,769,1079
|
|
20241002,151500,159366463,769,769,769,769,1068
|
|
20241002,151400,158545171,772,772,772,769,36
|
|
20241002,151300,158517427,772,770,772,769,3013
|
|
20241002,151200,156191457,770,770,770,770,2
|
|
20241002,151100,156189917,769,770,770,769,516
|
|
20241002,151000,155792940,770,770,770,770,16
|
|
20241002,150900,155780620,772,769,772,769,12
|
|
20241002,150800,155771389,772,769,772,769,69
|
|
20241002,150700,155718273,770,769,770,769,157
|
|
20241002,150600,155597384,769,770,770,769,1180
|
|
20241002,150500,154688795,769,770,770,769,189
|
|
20241002,150400,154543281,769,770,770,769,1467
|
|
20241002,150300,153413702,769,770,770,769,1563
|
|
20241002,150200,152210209,771,771,771,770,309
|
|
20241002,150100,151971980,771,771,771,771,16
|
|
20241002,150000,151959644,771,771,771,771,486
|
|
20241002,145900,151584938,771,771,771,771,14
|
|
20241002,145800,151574144,772,771,772,771,25
|
|
20241002,145700,151554857,770,770,770,770,17
|
|
20241002,145600,151541767,770,770,770,770,0
|
|
20241002,145500,151541767,770,771,772,770,2273
|
|
20241002,145400,149789297,772,773,773,772,2610
|
|
20241002,145300,147774376,772,775,775,772,2854
|
|
20241002,145200,145568219,775,773,775,773,17
|
|
20241002,145100,145555076,773,773,773,773,11
|
|
20241002,145000,145546573,774,776,776,774,48
|
|
20241002,144900,145509353,772,776,776,772,14
|
|
20241002,144800,145498541,772,772,772,772,17
|
|
20241002,144700,145485417,772,772,772,772,11
|
|
20241002,144600,145476925,777,772,777,772,18
|
|
20241002,144500,145463024,772,772,772,772,0
|
|
20241002,144400,145463024,772,772,772,772,112
|
|
20241002,144300,145376560,772,772,772,772,2918
|
|
20241002,144200,143123864,772,773,773,772,2236
|
|
20241002,144100,141397670,772,773,773,772,1932
|
|
20241002,144000,139904251,773,773,777,773,171
|
|
20241002,143900,139772052,774,774,774,774,1000
|
|
20241002,143800,138998052,774,774,774,774,13
|
|
20241002,143700,138987990,775,775,775,775,1589
|
|
20241002,143600,137756515,775,775,775,775,19
|
|
20241002,143500,137741790,777,775,777,775,1307
|
|
20241002,143400,136726284,775,775,775,775,0
|
|
20241002,143300,136726284,775,777,777,775,13
|
|
20241002,143200,136716207,775,777,777,775,17
|
|
20241002,143100,136703026,777,777,777,775,23
|
|
20241002,143000,136685181,777,775,777,775,21
|
|
20241002,142900,136668892,777,775,777,775,14
|
|
20241002,142800,136658040,776,775,776,775,1120
|
|
20241002,142700,135789940,776,776,777,775,19
|
|
20241002,142600,135775207,775,775,775,775,17
|
|
20241002,142500,135762032,775,775,775,775,10
|
|
20241002,142400,135754282,775,775,775,775,15
|
|
20241002,142300,135742657,778,778,778,778,1
|
|
20241002,142200,135741879,775,778,778,775,200
|
|
20241002,142100,135586873,775,775,778,775,3606
|
|
20241002,142000,132792220,775,776,776,775,580
|
|
20241002,141900,132342718,775,775,775,775,13
|
|
20241002,141800,132332643,776,775,776,775,916
|
|
20241002,141700,131621841,775,775,776,775,8949
|
|
20241002,141600,124682450,775,775,775,775,10
|
|
20241002,141500,124674700,776,778,778,776,1101
|
|
20241002,141400,123820322,776,776,776,776,42
|
|
20241002,141300,123787730,778,778,778,778,3
|
|
20241002,141200,123785396,780,780,780,780,4941
|
|
20241002,141100,119931416,780,780,780,780,4014
|
|
20241002,141000,116800496,780,780,780,780,16
|
|
20241002,140900,116788016,780,780,780,780,11
|
|
20241002,140800,116779436,780,780,780,780,17
|
|
20241002,140700,116766176,780,779,780,779,12
|
|
20241002,140600,116756827,778,780,780,778,18
|
|
20241002,140500,116742819,780,776,780,776,31
|
|
20241002,140400,116718683,776,780,780,776,315
|
|
20241002,140300,116474239,780,776,780,776,32
|
|
20241002,140200,116449331,776,778,778,776,2017
|
|
20241002,140100,114880951,778,778,778,778,0
|
|
20241002,140000,114880951,778,778,778,778,569
|
|
20241002,135900,114438269,778,778,778,778,17
|
|
20241002,135800,114425043,778,779,779,778,310
|
|
20241002,135700,114183563,778,779,779,778,3188
|
|
20241002,135600,111700125,779,780,780,779,14
|
|
20241002,135500,111689218,780,780,780,780,1
|
|
20241002,135400,111688438,779,779,779,779,12
|
|
20241002,135300,111679090,784,780,784,780,1989
|
|
20241002,135200,110127666,784,779,784,779,13
|
|
20241002,135100,110117534,779,780,780,779,1014
|
|
20241002,135000,109327528,779,779,779,779,0
|
|
20241002,134900,109327528,779,779,779,779,12
|
|
20241002,134800,109318180,779,779,779,779,17
|
|
20241002,134700,109304937,779,780,780,779,2011
|
|
20241002,134600,107736368,780,784,784,780,95
|
|
20241002,134500,107661944,780,780,780,780,13
|
|
20241002,134400,107651804,780,780,780,780,85
|
|
20241002,134300,107585504,780,780,780,780,10
|
|
20241002,134200,107577704,780,780,780,780,16
|
|
20241002,134100,107565224,780,780,780,780,52
|
|
20241002,134000,107524664,784,780,784,780,15
|
|
20241002,133900,107512956,783,783,783,783,100
|
|
20241002,133800,107434656,780,784,784,780,798
|
|
20241002,133700,106811682,783,784,784,783,51
|
|
20241002,133600,106771748,783,784,784,783,7667
|
|
20241002,133500,100768485,784,784,784,784,2
|
|
20241002,133400,100766917,784,783,784,782,2445
|
|
20241002,133300,98854433,783,783,783,783,0
|
|
20241002,133200,98854433,783,783,783,783,185
|
|
20241002,133100,98709578,783,783,784,783,143
|
|
20241002,133000,98597608,783,783,783,783,14
|
|
20241002,132900,98586646,783,783,783,783,0
|
|
20241002,132800,98586646,783,783,783,783,981
|
|
20241002,132700,97818523,783,784,784,783,22
|
|
20241002,132600,97801295,786,784,786,784,850
|
|
20241002,132500,97134795,787,787,787,787,1
|
|
20241002,132400,97134008,784,784,784,784,998
|
|
20241002,132300,96351576,784,782,784,782,51
|
|
20241002,132200,96311692,784,784,784,784,283
|
|
20241002,132100,96089820,784,784,784,784,0
|
|
20241002,132000,96089820,784,786,787,784,372
|
|
20241002,131900,95797172,787,787,787,787,0
|
|
20241002,131800,95797172,787,787,787,787,0
|
|
20241002,131700,95797172,787,786,787,786,451
|
|
20241002,131600,95442685,787,786,787,786,2004
|
|
20241002,131500,93867540,786,786,786,786,1
|
|
20241002,131400,93866754,786,786,786,786,29
|
|
20241002,131300,93843960,786,786,786,786,1
|
|
20241002,131200,93843174,781,781,781,781,0
|
|
20241002,131100,93843174,781,781,781,781,0
|
|
20241002,131000,93843174,781,781,781,781,0
|
|
20241002,130900,93843174,781,781,781,781,120
|
|
20241002,130800,93749454,787,781,788,781,2559
|
|
20241002,130700,91732998,788,788,788,788,253
|
|
20241002,130600,91533634,788,788,788,788,0
|
|
20241002,130500,91533634,788,788,788,788,0
|
|
20241002,130400,91533634,788,788,788,788,304
|
|
20241002,130300,91294082,788,788,788,788,38
|
|
20241002,130200,91264138,788,788,788,788,0
|
|
20241002,130100,91264138,788,788,788,788,254
|
|
20241002,130000,91063986,788,787,788,787,93
|
|
20241002,125900,90990794,786,786,786,786,300
|
|
20241002,125800,90754994,786,786,786,786,0
|
|
20241002,125700,90754994,786,785,786,782,307
|
|
20241002,125600,90513914,786,786,786,786,1
|
|
20241002,125500,90513128,786,786,786,786,0
|
|
20241002,125400,90513128,786,786,786,786,0
|
|
20241002,125300,90513128,786,786,786,786,89
|
|
20241002,125200,90443174,786,786,786,786,158
|
|
20241002,125100,90318986,786,786,786,786,0
|
|
20241002,125000,90318986,786,786,786,785,667
|
|
20241002,124900,89794736,785,786,786,784,490
|
|
20241002,124800,89410118,786,786,786,786,1
|
|
20241002,124700,89409332,785,785,785,785,1800
|
|
20241002,124600,87996332,785,783,785,783,122
|
|
20241002,124500,87900791,782,781,782,781,1891
|
|
20241002,124400,86422058,780,780,780,780,20
|
|
20241002,124300,86406458,780,780,780,780,75
|
|
20241002,124200,86347958,781,781,781,781,0
|
|
20241002,124100,86347958,781,781,781,781,5
|
|
20241002,124000,86344053,781,781,781,781,0
|
|
20241002,123900,86344053,781,781,781,781,145
|
|
20241002,123800,86230808,776,776,776,776,500
|
|
20241002,123700,85842808,782,782,782,782,1
|
|
20241002,123600,85842026,782,782,782,782,0
|
|
20241002,123500,85842026,782,782,782,782,0
|
|
20241002,123400,85842026,782,782,782,782,0
|
|
20241002,123300,85842026,782,782,782,782,41
|
|
20241002,123200,85809964,782,782,782,782,2
|
|
20241002,123100,85808400,782,782,782,781,12
|
|
20241002,123000,85799018,782,782,782,782,0
|
|
20241002,122900,85799018,782,782,782,782,4
|
|
20241002,122800,85795890,782,782,782,782,1
|
|
20241002,122700,85795108,782,782,782,782,2
|
|
20241002,122600,85793544,782,782,782,782,20
|
|
20241002,122500,85777904,782,782,782,782,100
|
|
20241002,122400,85699704,782,775,782,775,2501
|
|
20241002,122300,83761422,783,783,783,783,1
|
|
20241002,122200,83760639,783,783,783,783,2
|
|
20241002,122100,83759073,783,782,783,782,4000
|
|
20241002,122000,80627483,780,780,780,780,50
|
|
20241002,121900,80588483,783,783,783,783,0
|
|
20241002,121800,80588483,783,783,783,783,0
|
|
20241002,121700,80588483,783,782,783,782,518
|
|
20241002,121600,80183292,782,782,782,782,164
|
|
20241002,121500,80055044,782,780,782,780,319
|
|
20241002,121400,79805590,780,780,780,780,18
|
|
20241002,121300,79791550,780,775,780,775,1001
|
|
20241002,121200,79015770,776,776,776,776,0
|
|
20241002,121100,79015770,776,776,776,776,5000
|
|
20241002,121000,75135770,780,780,780,780,0
|
|
20241002,120900,75135770,780,780,780,780,612
|
|
20241002,120800,74658410,782,782,782,782,0
|
|
20241002,120700,74658410,782,782,782,782,0
|
|
20241002,120600,74658410,782,778,782,778,5220
|
|
20241002,120500,70589524,778,778,778,778,0
|
|
20241002,120400,70589524,778,778,778,778,0
|
|
20241002,120300,70589524,778,777,778,777,1710
|
|
20241002,120200,69259364,778,778,778,778,0
|
|
20241002,120100,69259364,778,778,778,778,1000
|
|
20241002,120000,68481364,778,778,778,778,0
|
|
20241002,115900,68481364,778,778,778,778,0
|
|
20241002,115800,68481364,778,778,778,778,0
|
|
20241002,115700,68481364,778,777,778,777,300
|
|
20241002,115600,68248114,778,778,778,778,0
|
|
20241002,115500,68248114,778,778,778,778,66
|
|
20241002,115400,68196766,778,778,778,778,87
|
|
20241002,115300,68129080,778,778,778,778,0
|
|
20241002,115200,68129080,778,777,778,777,78
|
|
20241002,115100,68068473,777,777,777,777,0
|
|
20241002,115000,68068473,777,777,777,777,0
|
|
20241002,114900,68068473,777,777,777,777,0
|
|
20241002,114800,68068473,777,777,777,777,0
|
|
20241002,114700,68068473,777,777,777,777,0
|
|
20241002,114600,68068473,777,777,777,777,0
|
|
20241002,114500,68068473,777,775,777,775,855
|
|
20241002,114400,67404214,774,774,774,774,310
|
|
20241002,114300,67164274,775,775,775,775,0
|
|
20241002,114200,67164274,775,775,775,775,0
|
|
20241002,114100,67164274,775,775,775,775,0
|
|
20241002,114000,67164274,775,775,775,775,10
|
|
20241002,113900,67156524,775,775,775,775,0
|
|
20241002,113800,67156524,775,775,775,775,0
|
|
20241002,113700,67156524,775,775,775,775,2
|
|
20241002,113600,67154974,776,776,776,776,0
|
|
20241002,113500,67154974,776,776,776,776,0
|
|
20241002,113400,67154974,776,776,776,776,15
|
|
20241002,113300,67143334,776,776,776,776,0
|
|
20241002,113200,67143334,776,776,776,776,1055
|
|
20241002,113100,66324654,776,776,776,774,7019
|
|
20241002,113000,60891910,776,777,777,776,41
|
|
20241002,112900,60860084,774,774,774,774,1068
|
|
20241002,112800,60033452,774,774,774,774,0
|
|
20241002,112700,60033452,774,774,774,774,1173
|
|
20241002,112600,59125550,777,777,777,777,0
|
|
20241002,112500,59125550,777,777,777,777,18
|
|
20241002,112400,59111564,777,777,777,777,1
|
|
20241002,112300,59110787,774,774,774,774,0
|
|
20241002,112200,59110787,774,777,778,774,5
|
|
20241002,112100,59106903,777,777,777,777,837
|
|
20241002,112000,58456554,778,778,778,778,16
|
|
20241002,111900,58444106,777,777,777,777,0
|
|
20241002,111800,58444106,777,777,777,777,0
|
|
20241002,111700,58444106,777,777,777,777,167
|
|
20241002,111600,58314347,776,776,776,776,0
|
|
20241002,111500,58314347,776,776,776,776,110
|
|
20241002,111400,58228987,775,775,775,775,1492
|
|
20241002,111300,57072687,775,775,775,775,0
|
|
20241002,111200,57072687,775,775,775,775,0
|
|
20241002,111100,57072687,775,775,775,775,50
|
|
20241002,111000,57033937,774,774,774,774,1
|
|
20241002,110900,57033163,774,774,774,774,0
|
|
20241002,110800,57033163,774,774,774,774,0
|
|
20241002,110700,57033163,774,774,774,774,0
|
|
20241002,110600,57033163,774,774,774,774,0
|
|
20241002,110500,57033163,774,774,774,774,0
|
|
20241002,110400,57033163,774,774,774,774,181
|
|
20241002,110300,56893069,774,774,774,774,0
|
|
20241002,110200,56893069,774,774,774,774,0
|
|
20241002,110100,56893069,774,774,774,774,2
|
|
20241002,110000,56891521,774,774,774,774,258
|
|
20241002,105900,56691829,774,774,774,774,75
|
|
20241002,105800,56633779,774,774,774,774,132
|
|
20241002,105700,56531611,774,774,774,774,30
|
|
20241002,105600,56508391,774,773,774,773,231
|
|
20241002,105500,56329797,773,773,773,773,0
|
|
20241002,105400,56329797,773,773,773,773,1
|
|
20241002,105300,56329024,773,773,773,773,30
|
|
20241002,105200,56305834,773,773,773,773,20
|
|
20241002,105100,56290374,773,775,775,773,170
|
|
20241002,105000,56158924,775,775,775,775,19
|
|
20241002,104900,56144199,775,775,775,775,0
|
|
20241002,104800,56144199,775,770,775,770,1738
|
|
20241002,104700,54805715,770,770,770,770,1974
|
|
20241002,104600,53285735,771,771,771,771,0
|
|
20241002,104500,53285735,771,772,772,771,311
|
|
20241002,104400,53045948,774,774,774,774,0
|
|
20241002,104300,53045948,774,774,774,774,0
|
|
20241002,104200,53045948,774,773,774,773,400
|
|
20241002,104100,52736358,773,773,773,773,1
|
|
20241002,104000,52735585,775,775,775,775,0
|
|
20241002,103900,52735585,775,775,775,775,0
|
|
20241002,103800,52735585,775,775,775,775,2
|
|
20241002,103700,52734035,770,772,772,770,1409
|
|
20241002,103600,51648199,772,772,772,772,0
|
|
20241002,103500,51648199,772,772,772,772,1
|
|
20241002,103400,51647427,772,772,775,772,1514
|
|
20241002,103300,50478616,776,776,776,776,0
|
|
20241002,103200,50478616,776,776,776,776,0
|
|
20241002,103100,50478616,776,776,776,776,0
|
|
20241002,103000,50478616,776,772,776,772,1803
|
|
20241002,102900,49086688,772,772,772,772,50
|
|
20241002,102800,49048088,776,776,776,776,1
|
|
20241002,102700,49047312,772,775,777,772,746
|
|
20241002,102600,48468023,775,776,776,775,5412
|
|
20241002,102500,44273020,777,777,777,777,500
|
|
20241002,102400,43884520,777,777,777,777,1
|
|
20241002,102300,43883743,777,777,777,777,0
|
|
20241002,102200,43883743,777,777,777,777,0
|
|
20241002,102100,43883743,777,777,777,777,33
|
|
20241002,102000,43858102,778,778,778,778,1034
|
|
20241002,101900,43053650,778,777,778,777,771
|
|
20241002,101800,42453965,777,777,777,777,0
|
|
20241002,101700,42453965,777,776,777,776,11
|
|
20241002,101600,42445428,776,777,777,776,9
|
|
20241002,101500,42438436,777,777,777,777,5
|
|
20241002,101400,42434551,777,777,777,777,33
|
|
20241002,101300,42408910,778,775,778,775,1000
|
|
20241002,101200,41633907,775,771,775,771,6940
|
|
20241002,101100,36268143,771,771,771,771,11
|
|
20241002,101000,36259662,771,771,771,771,131
|
|
20241002,100900,36158661,771,770,771,770,514
|
|
20241002,100800,35762877,770,769,770,769,266
|
|
20241002,100700,35558222,769,769,769,769,107
|
|
20241002,100600,35475939,769,768,769,768,62
|
|
20241002,100500,35428317,768,769,769,768,20
|
|
20241002,100400,35412940,768,768,768,768,464
|
|
20241002,100300,35056588,768,768,768,768,3
|
|
20241002,100200,35054284,768,768,768,768,110
|
|
20241002,100100,34969804,769,769,769,769,0
|
|
20241002,100000,34969804,769,769,769,769,5
|
|
20241002,095900,34965959,766,766,766,766,233
|
|
20241002,095800,34787481,766,768,768,766,3700
|
|
20241002,095700,31949284,770,770,770,770,10
|
|
20241002,095600,31941584,770,770,770,770,62
|
|
20241002,095500,31893844,770,770,770,770,0
|
|
20241002,095400,31893844,770,770,770,770,0
|
|
20241002,095300,31893844,770,770,770,770,0
|
|
20241002,095200,31893844,770,770,770,770,0
|
|
20241002,095100,31893844,770,770,770,770,75
|
|
20241002,095000,31836094,770,770,770,770,0
|
|
20241002,094900,31836094,770,770,770,770,1400
|
|
20241002,094800,30758094,772,772,772,772,7
|
|
20241002,094700,30752690,770,772,772,770,49
|
|
20241002,094600,30714938,772,772,772,770,105
|
|
20241002,094500,30633888,772,770,772,770,3717
|
|
20241002,094400,27771758,770,770,770,770,180
|
|
20241002,094300,27633158,770,770,770,770,211
|
|
20241002,094200,27470688,770,770,770,770,0
|
|
20241002,094100,27470688,770,770,770,770,976
|
|
20241002,094000,26719168,770,770,770,770,0
|
|
20241002,093900,26719168,770,770,770,770,3
|
|
20241002,093800,26716858,771,771,771,771,0
|
|
20241002,093700,26716858,771,768,772,767,1959
|
|
20241002,093600,25213382,772,772,772,772,0
|
|
20241002,093500,25213382,772,768,772,768,116
|
|
20241002,093400,25124290,772,772,772,772,0
|
|
20241002,093300,25124290,772,772,772,769,37
|
|
20241002,093200,25095825,770,772,773,770,1231
|
|
20241002,093100,24145556,770,770,770,770,169
|
|
20241002,093000,24015426,772,772,772,772,32
|
|
20241002,092900,23990722,772,770,772,770,914
|
|
20241002,092800,23286920,769,769,769,769,160
|
|
20241002,092700,23163880,772,772,772,772,0
|
|
20241002,092600,23163880,772,772,772,772,100
|
|
20241002,092500,23086680,772,772,772,772,1
|
|
20241002,092400,23085908,772,772,772,772,130
|
|
20241002,092300,22985548,772,770,772,770,582
|
|
20241002,092200,22537406,770,770,770,770,136
|
|
20241002,092100,22432686,773,773,773,773,6
|
|
20241002,092000,22428048,774,774,774,774,472
|
|
20241002,091900,22062720,774,774,774,774,5
|
|
20241002,091800,22058850,770,770,774,770,11
|
|
20241002,091700,22050356,774,774,774,774,855
|
|
20241002,091600,21388586,774,770,774,770,562
|
|
20241002,091500,20955834,774,772,774,770,103
|
|
20241002,091400,20876320,774,773,774,773,503
|
|
20241002,091300,20487500,773,772,773,772,5
|
|
20241002,091200,20483638,773,773,773,773,1369
|
|
20241002,091100,19425401,773,773,773,773,10
|
|
20241002,091000,19417671,774,774,774,766,3509
|
|
20241002,090900,16726478,774,775,775,769,3376
|
|
20241002,090800,14129762,776,776,776,776,3
|
|
20241002,090700,14127434,776,770,776,770,152
|
|
20241002,090600,14010382,776,777,777,770,581
|
|
20241002,090500,13562967,777,771,777,764,2283
|
|
20241002,090400,11812976,778,778,778,777,2721
|
|
20241002,090300,9696388,778,771,779,771,4701
|
|
20241002,090200,6046610,771,770,771,769,64
|
|
20241002,090100,5997368,770,770,770,770,2087
|
|
20241002,090000,4390378,770,770,770,767,5705
|