656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,195300,805051195,580,580,580,580,13022
|
|
20241028,195200,805051195,580,580,580,580,0
|
|
20241028,195100,805051195,580,580,580,580,0
|
|
20241028,195000,805051195,580,580,580,580,0
|
|
20241028,194900,805051195,580,580,580,580,0
|
|
20241028,194800,805051195,580,580,580,580,0
|
|
20241028,194700,805051195,580,580,580,580,0
|
|
20241028,194600,805051195,580,580,580,580,0
|
|
20241028,194500,805051195,580,580,580,580,0
|
|
20241028,194400,805051195,580,580,580,580,0
|
|
20241028,194300,805051195,580,580,580,580,0
|
|
20241028,194200,805051195,580,580,580,580,0
|
|
20241028,194100,805051195,580,580,580,580,0
|
|
20241028,194000,805051195,580,580,580,580,0
|
|
20241028,193900,805051195,580,580,580,580,0
|
|
20241028,193800,805051195,580,580,580,580,0
|
|
20241028,193700,805051195,580,580,580,580,0
|
|
20241028,193600,805051195,580,580,580,580,0
|
|
20241028,193500,805051195,580,580,580,580,0
|
|
20241028,193400,805051195,580,580,580,580,0
|
|
20241028,193300,805051195,580,580,580,580,0
|
|
20241028,193200,805051195,580,580,580,580,0
|
|
20241028,193100,805051195,580,580,580,580,0
|
|
20241028,193000,805051195,580,580,580,580,0
|
|
20241028,192900,805051195,580,580,580,580,0
|
|
20241028,192800,805051195,580,580,580,580,0
|
|
20241028,192700,805051195,580,580,580,580,0
|
|
20241028,192600,805051195,580,580,580,580,0
|
|
20241028,192500,805051195,580,580,580,580,0
|
|
20241028,192400,805051195,580,580,580,580,0
|
|
20241028,192300,805051195,580,580,580,580,13022
|
|
20241028,192200,805051195,580,580,580,580,0
|
|
20241028,192100,805051195,580,580,580,580,0
|
|
20241028,192000,805051195,580,580,580,580,0
|
|
20241028,191900,805051195,580,580,580,580,0
|
|
20241028,191800,805051195,580,580,580,580,0
|
|
20241028,191700,805051195,580,580,580,580,0
|
|
20241028,191600,805051195,580,580,580,580,0
|
|
20241028,191500,805051195,580,580,580,580,0
|
|
20241028,191400,805051195,580,580,580,580,0
|
|
20241028,191300,805051195,580,580,580,580,0
|
|
20241028,191200,805051195,580,580,580,580,0
|
|
20241028,191100,805051195,580,580,580,580,0
|
|
20241028,191000,805051195,580,580,580,580,0
|
|
20241028,190900,805051195,580,580,580,580,0
|
|
20241028,190800,805051195,580,580,580,580,0
|
|
20241028,190700,805051195,580,580,580,580,0
|
|
20241028,190600,805051195,580,580,580,580,0
|
|
20241028,190500,805051195,580,580,580,580,0
|
|
20241028,190400,805051195,580,580,580,580,0
|
|
20241028,190300,805051195,580,580,580,580,0
|
|
20241028,190200,805051195,580,580,580,580,0
|
|
20241028,190100,805051195,580,580,580,580,0
|
|
20241028,190000,805051195,580,580,580,580,0
|
|
20241028,185900,805051195,580,580,580,580,0
|
|
20241028,185800,805051195,580,580,580,580,0
|
|
20241028,185700,805051195,580,580,580,580,0
|
|
20241028,185600,805051195,580,580,580,580,0
|
|
20241028,185500,805051195,580,580,580,580,0
|
|
20241028,185400,805051195,580,580,580,580,0
|
|
20241028,185300,805051195,580,580,580,580,13022
|
|
20241028,185200,805051195,580,580,580,580,0
|
|
20241028,185100,805051195,580,580,580,580,0
|
|
20241028,185000,805051195,580,580,580,580,0
|
|
20241028,184900,805051195,580,580,580,580,0
|
|
20241028,184800,805051195,580,580,580,580,0
|
|
20241028,184700,805051195,580,580,580,580,0
|
|
20241028,184600,805051195,580,580,580,580,0
|
|
20241028,184500,805051195,580,580,580,580,0
|
|
20241028,184400,805051195,580,580,580,580,0
|
|
20241028,184300,805051195,580,580,580,580,0
|
|
20241028,184200,805051195,580,580,580,580,0
|
|
20241028,184100,805051195,580,580,580,580,0
|
|
20241028,184000,805051195,580,580,580,580,0
|
|
20241028,183900,805051195,580,580,580,580,0
|
|
20241028,183800,805051195,580,580,580,580,0
|
|
20241028,183700,805051195,580,580,580,580,0
|
|
20241028,183600,805051195,580,580,580,580,0
|
|
20241028,183500,805051195,580,580,580,580,0
|
|
20241028,183400,805051195,580,580,580,580,0
|
|
20241028,183300,805051195,580,580,580,580,0
|
|
20241028,183200,805051195,580,580,580,580,0
|
|
20241028,183100,805051195,580,580,580,580,0
|
|
20241028,183000,805051195,580,580,580,580,0
|
|
20241028,182900,805051195,580,580,580,580,0
|
|
20241028,182800,805051195,580,580,580,580,0
|
|
20241028,182700,805051195,580,580,580,580,0
|
|
20241028,182600,805051195,580,580,580,580,0
|
|
20241028,182500,805051195,580,580,580,580,0
|
|
20241028,182400,805051195,580,580,580,580,0
|
|
20241028,182300,805051195,580,580,580,580,13022
|
|
20241028,182200,805051195,580,580,580,580,0
|
|
20241028,182100,805051195,580,580,580,580,0
|
|
20241028,182000,805051195,580,580,580,580,0
|
|
20241028,181900,805051195,580,580,580,580,0
|
|
20241028,181800,805051195,580,580,580,580,0
|
|
20241028,181700,805051195,580,580,580,580,0
|
|
20241028,181600,805051195,580,580,580,580,0
|
|
20241028,181500,805051195,580,580,580,580,0
|
|
20241028,181400,805051195,580,580,580,580,0
|
|
20241028,181300,805051195,580,580,580,580,0
|
|
20241028,181200,805051195,580,580,580,580,0
|
|
20241028,181100,805051195,580,580,580,580,0
|
|
20241028,181000,805051195,580,580,580,580,0
|
|
20241028,180900,805051195,580,580,580,580,0
|
|
20241028,180800,805051195,580,580,580,580,0
|
|
20241028,180700,805051195,580,580,580,580,0
|
|
20241028,180600,805051195,580,580,580,580,0
|
|
20241028,180500,805051195,580,580,580,580,0
|
|
20241028,180400,805051195,580,580,580,580,0
|
|
20241028,180300,805051195,580,580,580,580,0
|
|
20241028,180200,805051195,580,580,580,580,0
|
|
20241028,180100,805051195,580,580,580,580,0
|
|
20241028,180000,805051195,580,580,580,580,0
|
|
20241028,175900,805051195,580,580,580,580,0
|
|
20241028,175800,805051195,580,580,580,580,0
|
|
20241028,175700,805051195,580,580,580,580,0
|
|
20241028,175600,805051195,580,580,580,580,0
|
|
20241028,175500,805051195,580,580,580,580,0
|
|
20241028,175400,805051195,580,580,580,580,0
|
|
20241028,175300,805051195,580,580,580,580,13022
|
|
20241028,175200,805051195,580,580,580,580,0
|
|
20241028,175100,805051195,580,580,580,580,0
|
|
20241028,175000,805051195,580,580,580,580,0
|
|
20241028,174900,805051195,580,580,580,580,0
|
|
20241028,174800,805051195,580,580,580,580,0
|
|
20241028,174700,805051195,580,580,580,580,0
|
|
20241028,174600,805051195,580,580,580,580,0
|
|
20241028,174500,805051195,580,580,580,580,0
|
|
20241028,174400,805051195,580,580,580,580,0
|
|
20241028,174300,805051195,580,580,580,580,0
|
|
20241028,174200,805051195,580,580,580,580,0
|
|
20241028,174100,805051195,580,580,580,580,0
|
|
20241028,174000,805051195,580,580,580,580,0
|
|
20241028,173900,805051195,580,580,580,580,0
|
|
20241028,173800,805051195,580,580,580,580,0
|
|
20241028,173700,805051195,580,580,580,580,0
|
|
20241028,173600,805051195,580,580,580,580,0
|
|
20241028,173500,805051195,580,580,580,580,0
|
|
20241028,173400,805051195,580,580,580,580,0
|
|
20241028,173300,805051195,580,580,580,580,0
|
|
20241028,173200,805051195,580,580,580,580,0
|
|
20241028,173100,805051195,580,580,580,580,0
|
|
20241028,173000,805051195,580,580,580,580,0
|
|
20241028,172900,805051195,580,580,580,580,0
|
|
20241028,172800,805051195,580,580,580,580,0
|
|
20241028,172700,805051195,580,580,580,580,0
|
|
20241028,172600,805051195,580,580,580,580,0
|
|
20241028,172500,805051195,580,580,580,580,0
|
|
20241028,172400,805051195,580,580,580,580,0
|
|
20241028,172300,805051195,580,580,580,580,13022
|
|
20241028,172200,805051195,580,580,580,580,0
|
|
20241028,172100,805051195,580,580,580,580,0
|
|
20241028,172000,805051195,580,580,580,580,0
|
|
20241028,171900,805051195,580,580,580,580,0
|
|
20241028,171800,805051195,580,580,580,580,0
|
|
20241028,171700,805051195,580,580,580,580,0
|
|
20241028,171600,805051195,580,580,580,580,0
|
|
20241028,171500,805051195,580,580,580,580,0
|
|
20241028,171400,805051195,580,580,580,580,0
|
|
20241028,171300,805051195,580,580,580,580,0
|
|
20241028,171200,805051195,580,580,580,580,0
|
|
20241028,171100,805051195,580,580,580,580,0
|
|
20241028,171000,805051195,580,580,580,580,0
|
|
20241028,170900,805051195,580,580,580,580,0
|
|
20241028,170800,805051195,580,580,580,580,0
|
|
20241028,170700,805051195,580,580,580,580,0
|
|
20241028,170600,805051195,580,580,580,580,0
|
|
20241028,170500,805051195,580,580,580,580,0
|
|
20241028,170400,805051195,580,580,580,580,0
|
|
20241028,170300,805051195,580,580,580,580,0
|
|
20241028,170200,805051195,580,580,580,580,0
|
|
20241028,170100,805051195,580,580,580,580,0
|
|
20241028,170000,805051195,580,580,580,580,0
|
|
20241028,165900,805051195,580,580,580,580,0
|
|
20241028,165800,805051195,580,580,580,580,0
|
|
20241028,165700,805051195,580,580,580,580,0
|
|
20241028,165600,805051195,580,580,580,580,0
|
|
20241028,165500,805051195,580,580,580,580,0
|
|
20241028,165400,805051195,580,580,580,580,0
|
|
20241028,165300,805051195,580,580,580,580,13022
|
|
20241028,165200,805051195,580,580,580,580,0
|
|
20241028,165100,805051195,580,580,580,580,0
|
|
20241028,165000,805051195,580,580,580,580,0
|
|
20241028,164900,805051195,580,580,580,580,0
|
|
20241028,164800,805051195,580,580,580,580,0
|
|
20241028,164700,805051195,580,580,580,580,0
|
|
20241028,164600,805051195,580,580,580,580,0
|
|
20241028,164500,805051195,580,580,580,580,0
|
|
20241028,164400,805051195,580,580,580,580,0
|
|
20241028,164300,805051195,580,580,580,580,0
|
|
20241028,164200,805051195,580,580,580,580,0
|
|
20241028,164100,805051195,580,580,580,580,0
|
|
20241028,164000,805051195,580,580,580,580,0
|
|
20241028,163900,805051195,580,580,580,580,0
|
|
20241028,163800,805051195,580,580,580,580,0
|
|
20241028,163700,805051195,580,580,580,580,0
|
|
20241028,163600,805051195,580,580,580,580,0
|
|
20241028,163500,805051195,580,580,580,580,0
|
|
20241028,163400,805051195,580,580,580,580,0
|
|
20241028,163300,805051195,580,580,580,580,0
|
|
20241028,163200,805051195,580,580,580,580,0
|
|
20241028,163100,805051195,580,580,580,580,0
|
|
20241028,163000,805051195,580,580,580,580,0
|
|
20241028,162900,805051195,580,580,580,580,0
|
|
20241028,162800,805051195,580,580,580,580,0
|
|
20241028,162700,805051195,580,580,580,580,0
|
|
20241028,162600,805051195,580,580,580,580,0
|
|
20241028,162500,805051195,580,580,580,580,0
|
|
20241028,162400,805051195,580,580,580,580,0
|
|
20241028,162300,805051195,580,580,580,580,13022
|
|
20241028,162200,805051195,580,580,580,580,0
|
|
20241028,162100,805051195,580,580,580,580,0
|
|
20241028,162000,805051195,580,580,580,580,0
|
|
20241028,161900,805051195,580,580,580,580,0
|
|
20241028,161800,805051195,580,580,580,580,0
|
|
20241028,161700,805051195,580,580,580,580,0
|
|
20241028,161600,805051195,580,580,580,580,0
|
|
20241028,161500,805051195,580,580,580,580,0
|
|
20241028,161400,805051195,580,580,580,580,0
|
|
20241028,161300,805051195,580,580,580,580,0
|
|
20241028,161200,805051195,580,580,580,580,0
|
|
20241028,161100,805051195,580,580,580,580,0
|
|
20241028,161000,805051195,580,580,580,580,0
|
|
20241028,160900,805051195,580,580,580,580,0
|
|
20241028,160800,805051195,580,580,580,580,0
|
|
20241028,160700,805051195,580,580,580,580,0
|
|
20241028,160600,805051195,580,580,580,580,0
|
|
20241028,160500,805051195,580,580,580,580,0
|
|
20241028,160400,805051195,580,580,580,580,0
|
|
20241028,160300,805051195,580,580,580,580,0
|
|
20241028,160200,805051195,580,580,580,580,0
|
|
20241028,160100,805051195,580,580,580,580,0
|
|
20241028,160000,805051195,580,580,580,580,0
|
|
20241028,155900,805051195,580,580,580,580,0
|
|
20241028,155800,805051195,580,580,580,580,0
|
|
20241028,155700,805051195,580,580,580,580,0
|
|
20241028,155600,805051195,580,580,580,580,0
|
|
20241028,155500,805051195,580,580,580,580,0
|
|
20241028,155400,805051195,580,580,580,580,0
|
|
20241028,155300,805051195,580,580,580,580,13022
|
|
20241028,155200,805051195,580,580,580,580,0
|
|
20241028,155100,805051195,580,580,580,580,0
|
|
20241028,155000,805051195,580,580,580,580,0
|
|
20241028,154900,805051195,580,580,580,580,0
|
|
20241028,154800,805051195,580,580,580,580,0
|
|
20241028,154700,805051195,580,580,580,580,0
|
|
20241028,154600,805051195,580,580,580,580,0
|
|
20241028,154500,805051195,580,580,580,580,0
|
|
20241028,154400,805051195,580,580,580,580,0
|
|
20241028,154300,805051195,580,580,580,580,0
|
|
20241028,154200,805051195,580,580,580,580,0
|
|
20241028,154100,805051195,580,580,580,580,0
|
|
20241028,154000,805051195,580,580,580,580,0
|
|
20241028,153900,805051195,580,580,580,580,0
|
|
20241028,153800,805051195,580,580,580,580,0
|
|
20241028,153700,805051195,580,580,580,580,0
|
|
20241028,153600,805051195,580,580,580,580,0
|
|
20241028,153500,805051195,580,580,580,580,0
|
|
20241028,153400,805051195,580,580,580,580,0
|
|
20241028,153300,805051195,580,580,580,580,0
|
|
20241028,153200,805051195,580,580,580,580,0
|
|
20241028,153100,805051195,580,580,580,580,0
|
|
20241028,153000,805051195,580,580,580,580,13022
|
|
20241028,152900,797498435,573,573,573,573,0
|
|
20241028,152800,797498435,573,573,573,573,0
|
|
20241028,152700,797498435,573,573,573,573,0
|
|
20241028,152600,797498435,573,573,573,573,0
|
|
20241028,152500,797498435,573,573,573,573,0
|
|
20241028,152400,797498435,573,573,573,573,0
|
|
20241028,152300,797498435,573,573,573,573,0
|
|
20241028,152200,797498435,573,573,573,573,0
|
|
20241028,152100,797498435,573,573,573,573,0
|
|
20241028,152000,797498435,573,573,573,573,0
|
|
20241028,151900,797498435,573,575,576,573,2126
|
|
20241028,151800,796277593,576,576,578,575,713
|
|
20241028,151700,795866906,575,574,575,574,114
|
|
20241028,151600,795801370,578,578,578,577,8060
|
|
20241028,151500,791142691,578,578,578,578,10
|
|
20241028,151400,791136911,578,577,578,577,2897
|
|
20241028,151300,789465332,577,577,577,577,1
|
|
20241028,151200,789464755,574,574,574,574,0
|
|
20241028,151100,789464755,574,574,574,574,5107
|
|
20241028,151000,786533337,575,575,576,575,2276
|
|
20241028,150900,785223737,577,577,577,577,0
|
|
20241028,150800,785223737,577,577,577,577,0
|
|
20241028,150700,785223737,577,577,577,577,56
|
|
20241028,150600,785191425,578,578,578,578,5
|
|
20241028,150500,785188535,578,578,578,578,2
|
|
20241028,150400,785187379,578,578,578,578,0
|
|
20241028,150300,785187379,578,578,578,578,1
|
|
20241028,150200,785186801,574,574,574,574,0
|
|
20241028,150100,785186801,574,574,574,574,5
|
|
20241028,150000,785183931,578,578,578,578,0
|
|
20241028,145900,785183931,578,578,578,578,10
|
|
20241028,145800,785178151,576,578,578,576,2092
|
|
20241028,145700,783973144,577,577,577,577,0
|
|
20241028,145600,783973144,577,578,578,577,240
|
|
20241028,145500,783834659,578,578,578,578,0
|
|
20241028,145400,783834659,578,576,578,576,1790
|
|
20241028,145300,782803611,577,574,577,574,22
|
|
20241028,145200,782790980,574,577,577,574,218
|
|
20241028,145100,782665842,579,579,579,579,0
|
|
20241028,145000,782665842,579,579,579,579,1
|
|
20241028,144900,782665263,573,576,576,573,2515
|
|
20241028,144800,781222661,580,580,580,580,19
|
|
20241028,144700,781211641,580,580,580,580,0
|
|
20241028,144600,781211641,580,580,580,580,0
|
|
20241028,144500,781211641,580,580,580,580,0
|
|
20241028,144400,781211641,580,576,580,576,3
|
|
20241028,144300,781209909,576,576,576,576,10
|
|
20241028,144200,781204149,581,581,581,581,6
|
|
20241028,144100,781200663,576,576,576,576,1
|
|
20241028,144000,781200087,581,581,581,581,0
|
|
20241028,143900,781200087,581,581,581,581,8
|
|
20241028,143800,781195439,581,581,581,581,0
|
|
20241028,143700,781195439,581,577,581,577,1733
|
|
20241028,143600,780193570,577,577,577,577,76
|
|
20241028,143500,780149718,577,578,578,577,1468
|
|
20241028,143400,779302681,577,577,577,577,68
|
|
20241028,143300,779263445,577,577,577,577,100
|
|
20241028,143200,779205745,578,579,579,578,132
|
|
20241028,143100,779129448,578,578,579,577,235
|
|
20241028,143000,778993787,578,578,578,578,98
|
|
20241028,142900,778937143,579,579,579,579,0
|
|
20241028,142800,778937143,579,579,579,579,55
|
|
20241028,142700,778905298,581,581,581,581,0
|
|
20241028,142600,778905298,581,579,581,579,10
|
|
20241028,142500,778899502,581,581,581,581,2
|
|
20241028,142400,778898340,578,578,578,578,87
|
|
20241028,142300,778848054,581,581,581,581,0
|
|
20241028,142200,778848054,581,580,581,580,450
|
|
20241028,142100,778587052,581,581,581,581,862
|
|
20241028,142000,778086230,581,577,581,577,390
|
|
20241028,141900,777861160,581,581,581,581,10
|
|
20241028,141800,777855350,581,581,581,581,1
|
|
20241028,141700,777854769,577,581,581,577,195
|
|
20241028,141600,777742250,577,582,582,577,143
|
|
20241028,141500,777659590,582,580,582,580,8456
|
|
20241028,141400,772749644,580,580,580,580,0
|
|
20241028,141300,772749644,580,580,580,580,1
|
|
20241028,141200,772749064,577,577,577,577,300
|
|
20241028,141100,772575964,580,580,580,580,0
|
|
20241028,141000,772575964,580,580,580,580,0
|
|
20241028,140900,772575964,580,580,580,580,0
|
|
20241028,140800,772575964,580,580,580,580,0
|
|
20241028,140700,772575964,580,577,580,575,987
|
|
20241028,140600,772008348,580,580,580,580,0
|
|
20241028,140500,772008348,580,580,580,580,0
|
|
20241028,140400,772008348,580,580,580,580,2
|
|
20241028,140300,772007188,577,577,577,577,49
|
|
20241028,140200,771978915,578,578,578,578,63
|
|
20241028,140100,771942501,580,580,580,580,0
|
|
20241028,140000,771942501,580,580,580,580,0
|
|
20241028,135900,771942501,580,578,580,577,979
|
|
20241028,135800,771375635,579,579,579,579,0
|
|
20241028,135700,771375635,579,579,579,579,0
|
|
20241028,135600,771375635,579,579,579,579,13
|
|
20241028,135500,771368108,579,579,579,579,0
|
|
20241028,135400,771368108,579,579,579,579,10
|
|
20241028,135300,771362318,579,579,579,579,22
|
|
20241028,135200,771349580,579,579,579,579,10
|
|
20241028,135100,771343790,579,579,579,579,0
|
|
20241028,135000,771343790,579,579,579,579,1
|
|
20241028,134900,771343211,579,575,579,575,524
|
|
20241028,134800,771041902,575,575,575,575,1513
|
|
20241028,134700,770171927,575,575,575,575,981
|
|
20241028,134600,769607852,575,575,575,575,62
|
|
20241028,134500,769572202,574,574,574,574,0
|
|
20241028,134400,769572202,574,574,574,574,0
|
|
20241028,134300,769572202,574,574,574,574,1
|
|
20241028,134200,769571628,575,575,575,575,0
|
|
20241028,134100,769571628,575,575,575,575,473
|
|
20241028,134000,769299653,575,575,575,575,0
|
|
20241028,133900,769299653,575,573,575,573,778
|
|
20241028,133800,768853849,574,575,575,574,427
|
|
20241028,133700,768608627,576,576,576,576,0
|
|
20241028,133600,768608627,576,574,576,574,44
|
|
20241028,133500,768583299,576,577,577,576,1417
|
|
20241028,133400,767766736,581,581,581,581,0
|
|
20241028,133300,767766736,581,581,581,581,270
|
|
20241028,133200,767609866,581,581,581,581,0
|
|
20241028,133100,767609866,581,581,581,581,11
|
|
20241028,133000,767603475,581,581,581,581,2
|
|
20241028,132900,767602313,581,581,581,581,1
|
|
20241028,132800,767601732,577,576,577,576,3298
|
|
20241028,132700,765698787,581,580,581,580,99
|
|
20241028,132600,765641290,581,581,581,581,0
|
|
20241028,132500,765641290,581,581,581,577,2491
|
|
20241028,132400,764203691,577,577,577,577,0
|
|
20241028,132300,764203691,577,575,577,575,6433
|
|
20241028,132200,760495388,575,575,575,575,2
|
|
20241028,132100,760494238,572,572,572,572,0
|
|
20241028,132000,760494238,572,572,572,572,0
|
|
20241028,131900,760494238,572,572,572,572,0
|
|
20241028,131800,760494238,572,572,572,572,0
|
|
20241028,131700,760494238,572,572,572,572,2201
|
|
20241028,131600,759235266,573,573,573,573,62
|
|
20241028,131500,759199740,573,573,573,573,59
|
|
20241028,131400,759165933,573,573,573,573,2120
|
|
20241028,131300,757951173,573,573,573,573,0
|
|
20241028,131200,757951173,573,573,573,573,0
|
|
20241028,131100,757951173,573,573,573,573,17045
|
|
20241028,131000,748184388,572,572,572,572,6306
|
|
20241028,130900,744577356,572,572,572,572,4
|
|
20241028,130800,744575068,572,571,572,571,85
|
|
20241028,130700,744526471,571,571,571,571,112
|
|
20241028,130600,744462519,572,570,572,570,5
|
|
20241028,130500,744459667,572,572,572,572,1
|
|
20241028,130400,744459095,570,571,571,570,2618
|
|
20241028,130300,742966445,572,572,572,572,486
|
|
20241028,130200,742688453,571,571,571,571,0
|
|
20241028,130100,742688453,571,572,572,571,2274
|
|
20241028,130000,741389359,573,573,573,573,0
|
|
20241028,125900,741389359,573,573,573,573,62
|
|
20241028,125800,741353833,576,576,576,576,0
|
|
20241028,125700,741353833,576,576,576,576,0
|
|
20241028,125600,741353833,576,576,576,576,100
|
|
20241028,125500,741296233,576,576,576,576,0
|
|
20241028,125400,741296233,576,575,576,575,996
|
|
20241028,125300,740723106,575,573,575,573,2
|
|
20241028,125200,740721958,575,575,575,575,1
|
|
20241028,125100,740721383,574,574,574,574,62
|
|
20241028,125000,740685795,575,575,575,575,0
|
|
20241028,124900,740685795,575,575,575,575,0
|
|
20241028,124800,740685795,575,575,575,575,1
|
|
20241028,124700,740685220,575,572,575,570,20810
|
|
20241028,124600,728815832,572,572,572,572,222
|
|
20241028,124500,728688848,572,574,574,572,2320
|
|
20241028,124400,727361389,574,574,574,574,0
|
|
20241028,124300,727361389,574,574,574,574,0
|
|
20241028,124200,727361389,574,574,574,574,0
|
|
20241028,124100,727361389,574,574,574,574,94
|
|
20241028,124000,727307433,575,575,575,575,0
|
|
20241028,123900,727307433,575,575,575,575,0
|
|
20241028,123800,727307433,575,575,575,575,5
|
|
20241028,123700,727304558,575,575,575,575,0
|
|
20241028,123600,727304558,575,575,575,575,0
|
|
20241028,123500,727304558,575,575,575,575,1
|
|
20241028,123400,727303983,572,572,572,572,0
|
|
20241028,123300,727303983,572,573,573,572,998
|
|
20241028,123200,726732913,573,572,576,572,1503
|
|
20241028,123100,725867253,575,575,575,575,5
|
|
20241028,123000,725864378,572,574,574,572,560
|
|
20241028,122900,725543785,575,574,575,574,18
|
|
20241028,122800,725533446,574,574,574,574,0
|
|
20241028,122700,725533446,574,574,574,574,106
|
|
20241028,122600,725472602,575,575,575,575,0
|
|
20241028,122500,725472602,575,575,575,575,268
|
|
20241028,122400,725318502,575,575,575,575,95
|
|
20241028,122300,725263877,575,572,575,572,646
|
|
20241028,122200,724894362,572,572,572,572,8640
|
|
20241028,122100,719952282,572,572,572,572,0
|
|
20241028,122000,719952282,572,572,572,572,0
|
|
20241028,121900,719952282,572,575,575,572,2401
|
|
20241028,121800,718575949,575,576,576,575,3
|
|
20241028,121700,718574222,576,576,576,576,0
|
|
20241028,121600,718574222,576,576,576,576,127
|
|
20241028,121500,718501070,576,576,576,576,10
|
|
20241028,121400,718495310,576,576,576,576,319
|
|
20241028,121300,718311566,575,575,575,575,5
|
|
20241028,121200,718308691,575,575,575,575,93
|
|
20241028,121100,718255216,574,574,574,574,0
|
|
20241028,121000,718255216,574,574,574,574,1
|
|
20241028,120900,718254642,574,574,574,574,0
|
|
20241028,120800,718254642,574,574,574,574,0
|
|
20241028,120700,718254642,574,574,574,574,1749
|
|
20241028,120600,717250716,576,574,576,574,1058
|
|
20241028,120500,716643422,576,576,576,576,1
|
|
20241028,120400,716642846,573,574,574,573,456
|
|
20241028,120300,716381283,574,574,574,573,718
|
|
20241028,120200,715969665,576,576,576,576,835
|
|
20241028,120100,715488705,576,576,576,576,10
|
|
20241028,120000,715482945,576,576,576,576,11
|
|
20241028,115900,715476609,576,576,576,575,29
|
|
20241028,115800,715459924,577,577,577,577,0
|
|
20241028,115700,715459924,577,577,577,577,1
|
|
20241028,115600,715459347,575,575,575,574,301
|
|
20241028,115500,715286295,575,575,575,575,2
|
|
20241028,115400,715285145,575,575,575,575,96
|
|
20241028,115300,715229945,576,576,576,576,1
|
|
20241028,115200,715229369,573,575,575,573,2997
|
|
20241028,115100,713511249,577,577,577,577,0
|
|
20241028,115000,713511249,577,575,577,575,2
|
|
20241028,114900,713510097,577,577,577,577,0
|
|
20241028,114800,713510097,577,575,577,574,1191
|
|
20241028,114700,712826293,576,576,576,576,635
|
|
20241028,114600,712460533,577,576,577,576,158
|
|
20241028,114500,712369497,576,577,577,576,569
|
|
20241028,114400,712041739,576,579,579,576,263
|
|
20241028,114300,711889995,579,579,579,579,22
|
|
20241028,114200,711877257,579,579,579,579,52
|
|
20241028,114100,711847149,580,579,581,579,167
|
|
20241028,114000,711750260,580,580,581,580,449
|
|
20241028,113900,711489839,581,579,581,578,540
|
|
20241028,113800,711177618,578,580,580,578,96
|
|
20241028,113700,711122128,575,581,581,574,7306
|
|
20241028,113600,706916063,578,578,578,578,159
|
|
20241028,113500,706824161,583,583,583,583,0
|
|
20241028,113400,706824161,583,577,583,577,34
|
|
20241028,113300,706804537,577,577,577,577,5
|
|
20241028,113200,706801652,577,580,580,577,94
|
|
20241028,113100,706747225,581,581,581,581,1
|
|
20241028,113000,706746644,581,581,581,581,17
|
|
20241028,112900,706736767,581,582,582,581,564
|
|
20241028,112800,706408520,583,584,584,583,74
|
|
20241028,112700,706365373,584,585,585,584,11
|
|
20241028,112600,706358948,583,583,585,583,3821
|
|
20241028,112500,704131213,583,583,583,583,885
|
|
20241028,112400,703615258,583,583,584,583,332
|
|
20241028,112300,703421701,584,585,585,584,688
|
|
20241028,112200,703019808,584,582,584,582,7632
|
|
20241028,112100,698564790,581,581,581,581,159
|
|
20241028,112000,698472411,581,581,581,581,1004
|
|
20241028,111900,697889087,581,581,581,581,10
|
|
20241028,111800,697883277,581,574,581,574,24330
|
|
20241028,111700,683878808,573,574,574,573,477
|
|
20241028,111600,683605220,574,574,574,574,0
|
|
20241028,111500,683605220,574,574,574,574,206
|
|
20241028,111400,683486976,573,574,574,573,505
|
|
20241028,111300,683197116,575,576,576,575,92
|
|
20241028,111200,683144172,576,576,576,576,5
|
|
20241028,111100,683141292,576,575,576,575,136
|
|
20241028,111000,683063028,575,574,575,574,184
|
|
20241028,110900,682957311,574,574,574,574,124
|
|
20241028,110800,682886135,576,574,576,573,1052
|
|
20241028,110700,682283323,576,574,576,574,26
|
|
20241028,110600,682268397,576,576,576,576,1
|
|
20241028,110500,682267821,574,576,576,573,1144
|
|
20241028,110400,681611772,576,578,578,573,6040
|
|
20241028,110300,678148214,578,578,578,578,250
|
|
20241028,110200,678003714,580,580,581,576,409
|
|
20241028,110100,677766641,581,580,581,580,642
|
|
20241028,110000,677393755,580,581,581,575,707
|
|
20241028,105900,676986057,582,581,582,576,230
|
|
20241028,105800,676852620,581,575,581,574,2982
|
|
20241028,105700,675127779,575,579,579,575,761
|
|
20241028,105600,674688088,580,573,580,573,31
|
|
20241028,105500,674670143,575,576,576,575,585
|
|
20241028,105400,674333765,576,575,576,575,3805
|
|
20241028,105300,672145885,575,575,575,575,848
|
|
20241028,105200,671658285,575,575,575,575,889
|
|
20241028,105100,671147110,576,577,577,575,5968
|
|
20241028,105000,667714077,578,578,581,578,770
|
|
20241028,104900,667269011,579,580,581,579,562
|
|
20241028,104800,666943141,581,578,581,578,1511
|
|
20241028,104700,666067392,578,577,578,577,396
|
|
20241028,104600,665838604,577,574,577,572,4677
|
|
20241028,104500,663145731,575,573,575,573,2685
|
|
20241028,104400,661603261,572,569,574,569,2822
|
|
20241028,104300,659988696,569,571,571,569,3063
|
|
20241028,104200,658242674,570,570,574,570,4259
|
|
20241028,104100,655803541,573,570,573,566,8663
|
|
20241028,104000,650869749,572,571,572,566,6947
|
|
20241028,103900,646910159,573,579,579,570,13539
|
|
20241028,103800,639162027,580,584,584,580,17292
|
|
20241028,103700,629107147,584,584,585,584,935
|
|
20241028,103600,628561065,584,586,586,583,983
|
|
20241028,103500,627987005,586,584,586,584,3454
|
|
20241028,103400,625969465,584,584,584,582,953
|
|
20241028,103300,625413664,584,584,584,582,544
|
|
20241028,103200,625096064,584,582,584,582,888
|
|
20241028,103100,624578774,586,586,586,586,0
|
|
20241028,103000,624578774,586,581,586,581,6738
|
|
20241028,102900,620648869,585,585,586,581,2175
|
|
20241028,102800,619383148,587,580,587,580,4527
|
|
20241028,102700,616742575,580,589,589,580,11530
|
|
20241028,102600,610037708,589,589,589,584,9359
|
|
20241028,102500,604549303,587,590,590,587,2743
|
|
20241028,102400,602934598,590,590,590,588,980
|
|
20241028,102300,602356830,590,590,590,587,6320
|
|
20241028,102200,598635190,593,600,605,584,36383
|
|
20241028,102100,577093371,600,601,609,598,23575
|
|
20241028,102000,562936875,600,605,606,600,12121
|
|
20241028,101900,555626416,605,609,609,600,39154
|
|
20241028,101800,531935893,611,611,614,607,4940
|
|
20241028,101700,528927243,611,613,613,609,5898
|
|
20241028,101600,525326800,613,610,614,609,5522
|
|
20241028,101500,521951068,610,609,614,607,14113
|
|
20241028,101400,513346205,609,613,614,609,8924
|
|
20241028,101300,507891945,613,618,620,606,39440
|
|
20241028,101200,483673415,616,614,616,605,23621
|
|
20241028,101100,469249376,610,618,620,610,34744
|
|
20241028,101000,447888304,618,621,626,612,17627
|
|
20241028,100900,436980153,622,610,629,610,71112
|
|
20241028,100800,392736538,618,610,620,605,55493
|
|
20241028,100700,358809898,610,610,625,606,70962
|
|
20241028,100600,315124766,606,603,614,602,32582
|
|
20241028,100500,295332821,605,610,610,598,12349
|
|
20241028,100400,287883303,611,593,625,590,179987
|
|
20241028,100300,178499574,590,591,593,584,6352
|
|
20241028,100200,174762697,590,590,593,584,3476
|
|
20241028,100100,172709013,592,590,592,585,11209
|
|
20241028,100000,166090998,590,590,590,578,7295
|
|
20241028,095900,161802833,586,582,590,582,19050
|
|
20241028,095800,150646519,583,590,590,575,9569
|
|
20241028,095700,145085156,591,587,591,587,3651
|
|
20241028,095600,142927815,587,585,592,585,6828
|
|
20241028,095500,138919131,581,585,585,581,167
|
|
20241028,095400,138822100,585,585,585,580,2913
|
|
20241028,095300,137130502,578,585,586,575,8604
|
|
20241028,095200,132123313,586,587,587,584,1519
|
|
20241028,095100,131235655,591,591,591,585,1338
|
|
20241028,095000,130450893,591,591,593,583,4213
|
|
20241028,094900,127961082,593,590,593,583,3301
|
|
20241028,094800,126009214,590,590,591,588,10260
|
|
20241028,094700,119955796,588,586,590,586,3845
|
|
20241028,094600,117695488,587,578,587,578,660
|
|
20241028,094500,117313199,578,587,589,578,3202
|
|
20241028,094400,115439320,587,585,587,585,5945
|
|
20241028,094300,111953483,587,578,587,578,2631
|
|
20241028,094200,110418170,579,584,584,579,6032
|
|
20241028,094100,106917946,581,581,589,580,12995
|
|
20241028,094000,99345957,583,575,583,575,5240
|
|
20241028,093900,96309977,579,580,580,579,1947
|
|
20241028,093800,95180727,571,576,581,571,7988
|
|
20241028,093700,90557481,576,574,576,568,1880
|
|
20241028,093600,89477693,574,571,574,568,2609
|
|
20241028,093500,87984661,567,574,574,565,3623
|
|
20241028,093400,85930657,572,574,574,572,841
|
|
20241028,093300,85447935,574,569,574,569,3307
|
|
20241028,093200,83558792,571,564,571,563,4193
|
|
20241028,093100,81177978,564,567,567,564,4555
|
|
20241028,093000,78603966,566,575,575,566,8391
|
|
20241028,092900,73812178,574,580,580,572,14096
|
|
20241028,092800,65709553,577,584,584,576,8500
|
|
20241028,092700,60782871,586,590,590,586,15561
|
|
20241028,092600,51602375,598,598,598,598,0
|
|
20241028,092500,51602375,598,570,598,570,45251
|
|
20241028,092400,25005379,570,570,570,570,8
|
|
20241028,092300,25000819,570,564,571,564,4077
|
|
20241028,092200,22680278,564,564,564,564,1
|
|
20241028,092100,22679714,560,560,560,560,0
|
|
20241028,092000,22679714,560,560,560,560,1946
|
|
20241028,091900,21589954,565,565,565,565,543
|
|
20241028,091800,21283159,565,565,566,565,2508
|
|
20241028,091700,19866049,565,561,565,561,1039
|
|
20241028,091600,19279151,561,559,561,558,106
|
|
20241028,091500,19219985,559,559,560,557,417
|
|
20241028,091400,18987075,558,558,558,558,2668
|
|
20241028,091300,17498331,558,565,565,556,1458
|
|
20241028,091200,16678334,565,566,567,565,1635
|
|
20241028,091100,15753609,566,572,572,566,278
|
|
20241028,091000,15595425,566,573,574,566,4197
|
|
20241028,090900,13195458,574,561,576,561,13730
|
|
20241028,090800,5361917,560,559,560,559,35
|
|
20241028,090700,5342337,558,553,558,553,2478
|
|
20241028,090600,3963967,552,550,552,550,4567
|
|
20241028,090500,1447923,550,550,550,550,100
|
|
20241028,090400,1392923,549,549,549,549,249
|
|
20241028,090300,1256222,547,547,549,547,140
|
|
20241028,090200,1179631,546,546,546,546,9
|
|
20241028,090100,1174717,546,546,546,546,11
|
|
20241028,090000,1168711,545,544,545,543,2149
|