681 lines
30 KiB
CSV
681 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,201800,587570507,782,782,782,782,10080
|
|
20241023,201700,587570507,782,782,782,782,0
|
|
20241023,201600,587570507,782,782,782,782,0
|
|
20241023,201500,587570507,782,782,782,782,0
|
|
20241023,201400,587570507,782,782,782,782,0
|
|
20241023,201300,587570507,782,782,782,782,0
|
|
20241023,201200,587570507,782,782,782,782,0
|
|
20241023,201100,587570507,782,782,782,782,0
|
|
20241023,201000,587570507,782,782,782,782,0
|
|
20241023,200900,587570507,782,782,782,782,0
|
|
20241023,200800,587570507,782,782,782,782,0
|
|
20241023,200700,587570507,782,782,782,782,0
|
|
20241023,200600,587570507,782,782,782,782,0
|
|
20241023,200500,587570507,782,782,782,782,0
|
|
20241023,200400,587570507,782,782,782,782,0
|
|
20241023,200300,587570507,782,782,782,782,0
|
|
20241023,200200,587570507,782,782,782,782,0
|
|
20241023,200100,587570507,782,782,782,782,0
|
|
20241023,200000,587570507,782,782,782,782,0
|
|
20241023,195900,587570507,782,782,782,782,0
|
|
20241023,195800,587570507,782,782,782,782,0
|
|
20241023,195700,587570507,782,782,782,782,0
|
|
20241023,195600,587570507,782,782,782,782,0
|
|
20241023,195500,587570507,782,782,782,782,0
|
|
20241023,195400,587570507,782,782,782,782,0
|
|
20241023,195300,587570507,782,782,782,782,0
|
|
20241023,195200,587570507,782,782,782,782,0
|
|
20241023,195100,587570507,782,782,782,782,0
|
|
20241023,195000,587570507,782,782,782,782,0
|
|
20241023,194900,587570507,782,782,782,782,0
|
|
20241023,194800,587570507,782,782,782,782,10080
|
|
20241023,194700,587570507,782,782,782,782,0
|
|
20241023,194600,587570507,782,782,782,782,0
|
|
20241023,194500,587570507,782,782,782,782,0
|
|
20241023,194400,587570507,782,782,782,782,0
|
|
20241023,194300,587570507,782,782,782,782,0
|
|
20241023,194200,587570507,782,782,782,782,0
|
|
20241023,194100,587570507,782,782,782,782,0
|
|
20241023,194000,587570507,782,782,782,782,0
|
|
20241023,193900,587570507,782,782,782,782,0
|
|
20241023,193800,587570507,782,782,782,782,0
|
|
20241023,193700,587570507,782,782,782,782,0
|
|
20241023,193600,587570507,782,782,782,782,0
|
|
20241023,193500,587570507,782,782,782,782,0
|
|
20241023,193400,587570507,782,782,782,782,0
|
|
20241023,193300,587570507,782,782,782,782,0
|
|
20241023,193200,587570507,782,782,782,782,0
|
|
20241023,193100,587570507,782,782,782,782,0
|
|
20241023,193000,587570507,782,782,782,782,0
|
|
20241023,192900,587570507,782,782,782,782,0
|
|
20241023,192800,587570507,782,782,782,782,0
|
|
20241023,192700,587570507,782,782,782,782,0
|
|
20241023,192600,587570507,782,782,782,782,0
|
|
20241023,192500,587570507,782,782,782,782,0
|
|
20241023,192400,587570507,782,782,782,782,0
|
|
20241023,192300,587570507,782,782,782,782,0
|
|
20241023,192200,587570507,782,782,782,782,0
|
|
20241023,192100,587570507,782,782,782,782,0
|
|
20241023,192000,587570507,782,782,782,782,0
|
|
20241023,191900,587570507,782,782,782,782,0
|
|
20241023,191800,587570507,782,782,782,782,10080
|
|
20241023,191700,587570507,782,782,782,782,0
|
|
20241023,191600,587570507,782,782,782,782,0
|
|
20241023,191500,587570507,782,782,782,782,0
|
|
20241023,191400,587570507,782,782,782,782,0
|
|
20241023,191300,587570507,782,782,782,782,0
|
|
20241023,191200,587570507,782,782,782,782,0
|
|
20241023,191100,587570507,782,782,782,782,0
|
|
20241023,191000,587570507,782,782,782,782,0
|
|
20241023,190900,587570507,782,782,782,782,0
|
|
20241023,190800,587570507,782,782,782,782,0
|
|
20241023,190700,587570507,782,782,782,782,0
|
|
20241023,190600,587570507,782,782,782,782,0
|
|
20241023,190500,587570507,782,782,782,782,0
|
|
20241023,190400,587570507,782,782,782,782,0
|
|
20241023,190300,587570507,782,782,782,782,0
|
|
20241023,190200,587570507,782,782,782,782,0
|
|
20241023,190100,587570507,782,782,782,782,0
|
|
20241023,190000,587570507,782,782,782,782,0
|
|
20241023,185900,587570507,782,782,782,782,0
|
|
20241023,185800,587570507,782,782,782,782,0
|
|
20241023,185700,587570507,782,782,782,782,0
|
|
20241023,185600,587570507,782,782,782,782,0
|
|
20241023,185500,587570507,782,782,782,782,0
|
|
20241023,185400,587570507,782,782,782,782,0
|
|
20241023,185300,587570507,782,782,782,782,0
|
|
20241023,185200,587570507,782,782,782,782,0
|
|
20241023,185100,587570507,782,782,782,782,0
|
|
20241023,185000,587570507,782,782,782,782,0
|
|
20241023,184900,587570507,782,782,782,782,0
|
|
20241023,184800,587570507,782,782,782,782,10080
|
|
20241023,184700,587570507,782,782,782,782,0
|
|
20241023,184600,587570507,782,782,782,782,0
|
|
20241023,184500,587570507,782,782,782,782,0
|
|
20241023,184400,587570507,782,782,782,782,0
|
|
20241023,184300,587570507,782,782,782,782,0
|
|
20241023,184200,587570507,782,782,782,782,0
|
|
20241023,184100,587570507,782,782,782,782,0
|
|
20241023,184000,587570507,782,782,782,782,0
|
|
20241023,183900,587570507,782,782,782,782,0
|
|
20241023,183800,587570507,782,782,782,782,0
|
|
20241023,183700,587570507,782,782,782,782,0
|
|
20241023,183600,587570507,782,782,782,782,0
|
|
20241023,183500,587570507,782,782,782,782,0
|
|
20241023,183400,587570507,782,782,782,782,0
|
|
20241023,183300,587570507,782,782,782,782,0
|
|
20241023,183200,587570507,782,782,782,782,0
|
|
20241023,183100,587570507,782,782,782,782,0
|
|
20241023,183000,587570507,782,782,782,782,0
|
|
20241023,182900,587570507,782,782,782,782,0
|
|
20241023,182800,587570507,782,782,782,782,0
|
|
20241023,182700,587570507,782,782,782,782,0
|
|
20241023,182600,587570507,782,782,782,782,0
|
|
20241023,182500,587570507,782,782,782,782,0
|
|
20241023,182400,587570507,782,782,782,782,0
|
|
20241023,182300,587570507,782,782,782,782,0
|
|
20241023,182200,587570507,782,782,782,782,0
|
|
20241023,182100,587570507,782,782,782,782,0
|
|
20241023,182000,587570507,782,782,782,782,0
|
|
20241023,181900,587570507,782,782,782,782,0
|
|
20241023,181800,587570507,782,782,782,782,10080
|
|
20241023,181700,587570507,782,782,782,782,0
|
|
20241023,181600,587570507,782,782,782,782,0
|
|
20241023,181500,587570507,782,782,782,782,0
|
|
20241023,181400,587570507,782,782,782,782,0
|
|
20241023,181300,587570507,782,782,782,782,0
|
|
20241023,181200,587570507,782,782,782,782,0
|
|
20241023,181100,587570507,782,782,782,782,0
|
|
20241023,181000,587570507,782,782,782,782,0
|
|
20241023,180900,587570507,782,782,782,782,0
|
|
20241023,180800,587570507,782,782,782,782,0
|
|
20241023,180700,587570507,782,782,782,782,0
|
|
20241023,180600,587570507,782,782,782,782,0
|
|
20241023,180500,587570507,782,782,782,782,0
|
|
20241023,180400,587570507,782,782,782,782,0
|
|
20241023,180300,587570507,782,782,782,782,0
|
|
20241023,180200,587570507,782,782,782,782,0
|
|
20241023,180100,587570507,782,782,782,782,0
|
|
20241023,180000,587570507,782,782,782,782,0
|
|
20241023,175900,587570507,782,782,782,782,0
|
|
20241023,175800,587570507,782,782,782,782,0
|
|
20241023,175700,587570507,782,782,782,782,0
|
|
20241023,175600,587570507,782,782,782,782,0
|
|
20241023,175500,587570507,782,782,782,782,0
|
|
20241023,175400,587570507,782,782,782,782,0
|
|
20241023,175300,587570507,782,782,782,782,0
|
|
20241023,175200,587570507,782,782,782,782,0
|
|
20241023,175100,587570507,782,782,782,782,0
|
|
20241023,175000,587570507,782,782,782,782,0
|
|
20241023,174900,587570507,782,782,782,782,0
|
|
20241023,174800,587570507,782,782,782,782,10080
|
|
20241023,174700,587570507,782,782,782,782,0
|
|
20241023,174600,587570507,782,782,782,782,0
|
|
20241023,174500,587570507,782,782,782,782,0
|
|
20241023,174400,587570507,782,782,782,782,0
|
|
20241023,174300,587570507,782,782,782,782,0
|
|
20241023,174200,587570507,782,782,782,782,0
|
|
20241023,174100,587570507,782,782,782,782,0
|
|
20241023,174000,587570507,782,782,782,782,0
|
|
20241023,173900,587570507,782,782,782,782,0
|
|
20241023,173800,587570507,782,782,782,782,0
|
|
20241023,173700,587570507,782,782,782,782,0
|
|
20241023,173600,587570507,782,782,782,782,0
|
|
20241023,173500,587570507,782,782,782,782,0
|
|
20241023,173400,587570507,782,782,782,782,0
|
|
20241023,173300,587570507,782,782,782,782,0
|
|
20241023,173200,587570507,782,782,782,782,0
|
|
20241023,173100,587570507,782,782,782,782,0
|
|
20241023,173000,587570507,782,782,782,782,0
|
|
20241023,172900,587570507,782,782,782,782,0
|
|
20241023,172800,587570507,782,782,782,782,0
|
|
20241023,172700,587570507,782,782,782,782,0
|
|
20241023,172600,587570507,782,782,782,782,0
|
|
20241023,172500,587570507,782,782,782,782,0
|
|
20241023,172400,587570507,782,782,782,782,0
|
|
20241023,172300,587570507,782,782,782,782,0
|
|
20241023,172200,587570507,782,782,782,782,0
|
|
20241023,172100,587570507,782,782,782,782,0
|
|
20241023,172000,587570507,782,782,782,782,0
|
|
20241023,171900,587570507,782,782,782,782,0
|
|
20241023,171800,587570507,782,782,782,782,10080
|
|
20241023,171700,587570507,782,782,782,782,0
|
|
20241023,171600,587570507,782,782,782,782,0
|
|
20241023,171500,587570507,782,782,782,782,0
|
|
20241023,171400,587570507,782,782,782,782,0
|
|
20241023,171300,587570507,782,782,782,782,0
|
|
20241023,171200,587570507,782,782,782,782,0
|
|
20241023,171100,587570507,782,782,782,782,0
|
|
20241023,171000,587570507,782,782,782,782,0
|
|
20241023,170900,587570507,782,782,782,782,0
|
|
20241023,170800,587570507,782,782,782,782,0
|
|
20241023,170700,587570507,782,782,782,782,0
|
|
20241023,170600,587570507,782,782,782,782,0
|
|
20241023,170500,587570507,782,782,782,782,0
|
|
20241023,170400,587570507,782,782,782,782,0
|
|
20241023,170300,587570507,782,782,782,782,0
|
|
20241023,170200,587570507,782,782,782,782,0
|
|
20241023,170100,587570507,782,782,782,782,0
|
|
20241023,170000,587570507,782,782,782,782,0
|
|
20241023,165900,587570507,782,782,782,782,0
|
|
20241023,165800,587570507,782,782,782,782,0
|
|
20241023,165700,587570507,782,782,782,782,0
|
|
20241023,165600,587570507,782,782,782,782,0
|
|
20241023,165500,587570507,782,782,782,782,0
|
|
20241023,165400,587570507,782,782,782,782,0
|
|
20241023,165300,587570507,782,782,782,782,0
|
|
20241023,165200,587570507,782,782,782,782,0
|
|
20241023,165100,587570507,782,782,782,782,0
|
|
20241023,165000,587570507,782,782,782,782,0
|
|
20241023,164900,587570507,782,782,782,782,0
|
|
20241023,164800,587570507,782,782,782,782,10080
|
|
20241023,164700,587570507,782,782,782,782,0
|
|
20241023,164600,587570507,782,782,782,782,0
|
|
20241023,164500,587570507,782,782,782,782,0
|
|
20241023,164400,587570507,782,782,782,782,0
|
|
20241023,164300,587570507,782,782,782,782,0
|
|
20241023,164200,587570507,782,782,782,782,0
|
|
20241023,164100,587570507,782,782,782,782,0
|
|
20241023,164000,587570507,782,782,782,782,0
|
|
20241023,163900,587570507,782,782,782,782,0
|
|
20241023,163800,587570507,782,782,782,782,0
|
|
20241023,163700,587570507,782,782,782,782,0
|
|
20241023,163600,587570507,782,782,782,782,0
|
|
20241023,163500,587570507,782,782,782,782,0
|
|
20241023,163400,587570507,782,782,782,782,0
|
|
20241023,163300,587570507,782,782,782,782,0
|
|
20241023,163200,587570507,782,782,782,782,0
|
|
20241023,163100,587570507,782,782,782,782,0
|
|
20241023,163000,587570507,782,782,782,782,0
|
|
20241023,162900,587570507,782,782,782,782,0
|
|
20241023,162800,587570507,782,782,782,782,0
|
|
20241023,162700,587570507,782,782,782,782,0
|
|
20241023,162600,587570507,782,782,782,782,0
|
|
20241023,162500,587570507,782,782,782,782,0
|
|
20241023,162400,587570507,782,782,782,782,0
|
|
20241023,162300,587570507,782,782,782,782,0
|
|
20241023,162200,587570507,782,782,782,782,0
|
|
20241023,162100,587570507,782,782,782,782,0
|
|
20241023,162000,587570507,782,782,782,782,0
|
|
20241023,161900,587570507,782,782,782,782,0
|
|
20241023,161800,587570507,782,782,782,782,10080
|
|
20241023,161700,587570507,782,782,782,782,0
|
|
20241023,161600,587570507,782,782,782,782,0
|
|
20241023,161500,587570507,782,782,782,782,0
|
|
20241023,161400,587570507,782,782,782,782,0
|
|
20241023,161300,587570507,782,782,782,782,0
|
|
20241023,161200,587570507,782,782,782,782,0
|
|
20241023,161100,587570507,782,782,782,782,0
|
|
20241023,161000,587570507,782,782,782,782,0
|
|
20241023,160900,587570507,782,782,782,782,0
|
|
20241023,160800,587570507,782,782,782,782,0
|
|
20241023,160700,587570507,782,782,782,782,0
|
|
20241023,160600,587570507,782,782,782,782,0
|
|
20241023,160500,587570507,782,782,782,782,0
|
|
20241023,160400,587570507,782,782,782,782,0
|
|
20241023,160300,587570507,782,782,782,782,0
|
|
20241023,160200,587570507,782,782,782,782,0
|
|
20241023,160100,587570507,782,782,782,782,0
|
|
20241023,160000,587570507,782,782,782,782,0
|
|
20241023,155900,587570507,782,782,782,782,0
|
|
20241023,155800,587570507,782,782,782,782,0
|
|
20241023,155700,587570507,782,782,782,782,0
|
|
20241023,155600,587570507,782,782,782,782,0
|
|
20241023,155500,587570507,782,782,782,782,0
|
|
20241023,155400,587570507,782,782,782,782,0
|
|
20241023,155300,587570507,782,782,782,782,0
|
|
20241023,155200,587570507,782,782,782,782,0
|
|
20241023,155100,587570507,782,782,782,782,0
|
|
20241023,155000,587570507,782,782,782,782,0
|
|
20241023,154900,587570507,782,782,782,782,0
|
|
20241023,154800,587570507,782,782,782,782,10080
|
|
20241023,154700,587570507,782,782,782,782,0
|
|
20241023,154600,587570507,782,782,782,782,0
|
|
20241023,154500,587570507,782,782,782,782,0
|
|
20241023,154400,587570507,782,782,782,782,0
|
|
20241023,154300,587570507,782,782,782,782,0
|
|
20241023,154200,587570507,782,782,782,782,0
|
|
20241023,154100,587570507,782,782,782,782,0
|
|
20241023,154000,587570507,782,782,782,782,0
|
|
20241023,153900,587570507,782,782,782,782,0
|
|
20241023,153800,587570507,782,782,782,782,0
|
|
20241023,153700,587570507,782,782,782,782,0
|
|
20241023,153600,587570507,782,782,782,782,0
|
|
20241023,153500,587570507,782,782,782,782,0
|
|
20241023,153400,587570507,782,782,782,782,0
|
|
20241023,153300,587570507,782,782,782,782,0
|
|
20241023,153200,587570507,782,782,782,782,0
|
|
20241023,153100,587570507,782,782,782,782,0
|
|
20241023,153000,587570507,782,782,782,782,10080
|
|
20241023,152900,579687947,777,777,777,777,0
|
|
20241023,152800,579687947,777,777,777,777,0
|
|
20241023,152700,579687947,777,777,777,777,0
|
|
20241023,152600,579687947,777,777,777,777,0
|
|
20241023,152500,579687947,777,777,777,777,0
|
|
20241023,152400,579687947,777,777,777,777,0
|
|
20241023,152300,579687947,777,777,777,777,0
|
|
20241023,152200,579687947,777,777,777,777,0
|
|
20241023,152100,579687947,777,777,777,777,0
|
|
20241023,152000,579687947,777,777,777,777,0
|
|
20241023,151900,579687947,777,780,781,777,3706
|
|
20241023,151800,576801377,781,780,781,780,933
|
|
20241023,151700,576073624,780,780,780,780,76
|
|
20241023,151600,576014344,779,779,779,779,1
|
|
20241023,151500,576013565,780,780,780,780,1184
|
|
20241023,151400,575090045,779,779,779,779,1
|
|
20241023,151300,575089266,775,775,775,775,0
|
|
20241023,151200,575089266,775,775,775,775,1
|
|
20241023,151100,575088491,780,779,780,779,3345
|
|
20241023,151000,572480198,780,780,780,780,0
|
|
20241023,150900,572480198,780,780,780,780,0
|
|
20241023,150800,572480198,780,780,780,780,1
|
|
20241023,150700,572479418,780,780,780,780,1
|
|
20241023,150600,572478638,773,775,775,773,300
|
|
20241023,150500,572246438,777,779,781,777,3763
|
|
20241023,150400,569316905,780,780,780,780,100
|
|
20241023,150300,569238905,781,779,781,779,315
|
|
20241023,150200,568993320,779,779,779,779,0
|
|
20241023,150100,568993320,779,775,779,774,75
|
|
20241023,150000,568935213,779,779,779,779,1
|
|
20241023,145900,568934434,774,774,774,774,1972
|
|
20241023,145800,567408106,780,780,780,780,0
|
|
20241023,145700,567408106,780,779,780,779,2000
|
|
20241023,145600,565848275,780,780,780,780,1
|
|
20241023,145500,565847495,778,778,778,770,9041
|
|
20241023,145400,558881157,781,781,781,781,0
|
|
20241023,145300,558881157,781,782,782,781,958
|
|
20241023,145200,558132956,781,782,782,781,1910
|
|
20241023,145100,556639729,782,781,782,781,1116
|
|
20241023,145000,555767290,781,780,781,780,298
|
|
20241023,144900,555534814,780,780,780,780,0
|
|
20241023,144800,555534814,780,780,780,780,500
|
|
20241023,144700,555144814,780,780,780,780,0
|
|
20241023,144600,555144814,780,780,780,780,0
|
|
20241023,144500,555144814,780,780,780,780,0
|
|
20241023,144400,555144814,780,780,780,780,33
|
|
20241023,144300,555119074,777,777,777,777,1000
|
|
20241023,144200,554342074,777,777,777,777,2
|
|
20241023,144100,554340520,780,780,780,780,81
|
|
20241023,144000,554277340,780,778,780,778,200
|
|
20241023,143900,554121706,778,778,778,778,25
|
|
20241023,143800,554102256,778,778,778,778,11
|
|
20241023,143700,554093698,776,771,776,771,1605
|
|
20241023,143600,552848223,776,776,776,776,2587
|
|
20241023,143500,550840711,776,775,776,775,1544
|
|
20241023,143400,549642779,775,775,775,775,1
|
|
20241023,143300,549642004,774,774,774,774,162
|
|
20241023,143200,549516616,774,774,774,774,0
|
|
20241023,143100,549516616,774,774,774,774,2
|
|
20241023,143000,549515068,770,770,770,770,0
|
|
20241023,142900,549515068,770,770,770,770,0
|
|
20241023,142800,549515068,770,770,770,770,0
|
|
20241023,142700,549515068,770,770,770,770,701
|
|
20241023,142600,548975298,770,773,773,770,10000
|
|
20241023,142500,541263003,773,773,773,773,1
|
|
20241023,142400,541262230,776,776,776,776,0
|
|
20241023,142300,541262230,776,776,776,776,599
|
|
20241023,142200,540797406,776,776,776,776,0
|
|
20241023,142100,540797406,776,776,776,776,0
|
|
20241023,142000,540797406,776,775,776,773,1437
|
|
20241023,141900,539684988,776,776,776,776,50
|
|
20241023,141800,539646188,776,776,776,776,0
|
|
20241023,141700,539646188,776,776,776,776,401
|
|
20241023,141600,539335012,776,776,776,776,182
|
|
20241023,141500,539193780,776,776,776,776,60
|
|
20241023,141400,539147220,776,776,776,776,274
|
|
20241023,141300,538934596,776,776,776,776,1818
|
|
20241023,141200,537523828,776,776,776,776,1
|
|
20241023,141100,537523052,775,775,775,775,40
|
|
20241023,141000,537492052,776,776,776,776,40
|
|
20241023,140900,537461012,776,776,776,776,0
|
|
20241023,140800,537461012,776,776,776,776,0
|
|
20241023,140700,537461012,776,773,776,773,46
|
|
20241023,140600,537425364,773,773,773,773,226
|
|
20241023,140500,537250666,776,776,776,776,1
|
|
20241023,140400,537249890,774,774,774,774,300
|
|
20241023,140300,537017690,774,774,774,774,0
|
|
20241023,140200,537017690,774,775,775,774,636
|
|
20241023,140100,536525209,776,776,776,776,0
|
|
20241023,140000,536525209,776,776,776,776,0
|
|
20241023,135900,536525209,776,776,776,776,0
|
|
20241023,135800,536525209,776,776,776,776,0
|
|
20241023,135700,536525209,776,776,776,776,525
|
|
20241023,135600,536117809,776,776,776,776,0
|
|
20241023,135500,536117809,776,776,776,776,0
|
|
20241023,135400,536117809,776,776,776,776,0
|
|
20241023,135300,536117809,776,776,776,776,50
|
|
20241023,135200,536079009,776,780,780,776,9919
|
|
20241023,135100,528369711,781,781,781,781,10
|
|
20241023,135000,528361901,781,781,781,781,0
|
|
20241023,134900,528361901,781,781,781,781,541
|
|
20241023,134800,527939380,781,781,781,781,100
|
|
20241023,134700,527861280,782,782,782,782,0
|
|
20241023,134600,527861280,782,782,783,782,2055
|
|
20241023,134500,526254225,782,782,782,782,0
|
|
20241023,134400,526254225,782,781,782,781,2
|
|
20241023,134300,526252662,783,783,783,783,0
|
|
20241023,134200,526252662,783,783,783,783,50
|
|
20241023,134100,526213512,784,782,784,782,14
|
|
20241023,134000,526202543,782,782,782,782,2530
|
|
20241023,133900,524224083,782,782,782,782,0
|
|
20241023,133800,524224083,782,782,782,782,1
|
|
20241023,133700,524223301,778,778,778,778,737
|
|
20241023,133600,523649915,779,779,779,779,613
|
|
20241023,133500,523172388,779,782,782,779,2001
|
|
20241023,133400,521613606,782,782,782,782,55
|
|
20241023,133300,521570596,782,782,782,782,0
|
|
20241023,133200,521570596,782,780,782,780,2023
|
|
20241023,133100,519992650,780,782,784,779,5267
|
|
20241023,133000,515876674,781,781,781,781,33
|
|
20241023,132900,515850901,782,782,782,782,2
|
|
20241023,132800,515849337,782,782,782,782,0
|
|
20241023,132700,515849337,782,782,782,782,600
|
|
20241023,132600,515380137,782,782,782,782,6205
|
|
20241023,132500,510527827,782,782,782,782,0
|
|
20241023,132400,510527827,782,782,782,782,0
|
|
20241023,132300,510527827,782,781,782,781,100
|
|
20241023,132200,510449628,780,780,780,780,0
|
|
20241023,132100,510449628,780,782,782,780,4000
|
|
20241023,132000,507325628,781,781,782,781,600
|
|
20241023,131900,506856538,782,782,782,782,0
|
|
20241023,131800,506856538,782,781,782,781,106
|
|
20241023,131700,506773647,779,779,779,779,0
|
|
20241023,131600,506773647,779,779,779,779,0
|
|
20241023,131500,506773647,779,781,781,779,5001
|
|
20241023,131400,502871866,782,780,782,780,7021
|
|
20241023,131300,497389001,779,780,780,779,1570
|
|
20241023,131200,496165770,781,781,781,781,105
|
|
20241023,131100,496083765,780,780,780,780,1500
|
|
20241023,131000,494913765,781,781,781,781,176
|
|
20241023,130900,494776309,781,779,781,779,1608
|
|
20241023,130800,493521924,780,780,780,780,0
|
|
20241023,130700,493521924,780,780,780,780,0
|
|
20241023,130600,493521924,780,780,780,780,703
|
|
20241023,130500,492973584,780,780,780,780,501
|
|
20241023,130400,492582804,780,780,780,780,4
|
|
20241023,130300,492579684,781,778,781,778,1002
|
|
20241023,130200,491799134,777,776,777,776,55
|
|
20241023,130100,491756436,777,777,777,777,556
|
|
20241023,130000,491324424,778,778,778,778,0
|
|
20241023,125900,491324424,778,778,778,778,0
|
|
20241023,125800,491324424,778,778,778,778,0
|
|
20241023,125700,491324424,778,778,778,778,1
|
|
20241023,125600,491323646,778,778,778,778,0
|
|
20241023,125500,491323646,778,778,778,778,0
|
|
20241023,125400,491323646,778,778,778,778,0
|
|
20241023,125300,491323646,778,778,778,778,10
|
|
20241023,125200,491315866,778,778,778,778,1
|
|
20241023,125100,491315088,775,775,775,775,0
|
|
20241023,125000,491315088,775,775,775,775,0
|
|
20241023,124900,491315088,775,775,775,775,0
|
|
20241023,124800,491315088,775,775,775,775,0
|
|
20241023,124700,491315088,775,775,775,775,0
|
|
20241023,124600,491315088,775,775,775,775,40
|
|
20241023,124500,491284088,775,775,775,774,2172
|
|
20241023,124400,489601517,778,778,778,778,1
|
|
20241023,124300,489600739,779,778,779,778,100
|
|
20241023,124200,489522879,780,780,780,780,0
|
|
20241023,124100,489522879,780,780,780,780,0
|
|
20241023,124000,489522879,780,780,780,780,0
|
|
20241023,123900,489522879,780,778,780,775,241
|
|
20241023,123800,489335089,779,779,779,779,0
|
|
20241023,123700,489335089,779,780,780,779,2
|
|
20241023,123600,489333530,774,774,774,774,0
|
|
20241023,123500,489333530,774,774,774,774,1
|
|
20241023,123400,489332756,780,778,780,778,3
|
|
20241023,123300,489330418,772,776,777,772,3368
|
|
20241023,123200,486715622,776,776,776,776,0
|
|
20241023,123100,486715622,776,776,776,776,128
|
|
20241023,123000,486616294,776,776,776,776,0
|
|
20241023,122900,486616294,776,776,776,776,0
|
|
20241023,122800,486616294,776,776,776,776,0
|
|
20241023,122700,486616294,776,776,776,776,1
|
|
20241023,122600,486615518,771,771,771,771,10
|
|
20241023,122500,486607808,771,776,776,771,166
|
|
20241023,122400,486479817,771,771,771,771,2
|
|
20241023,122300,486478275,776,776,776,776,0
|
|
20241023,122200,486478275,776,776,776,776,0
|
|
20241023,122100,486478275,776,776,776,776,0
|
|
20241023,122000,486478275,776,776,776,776,1
|
|
20241023,121900,486477499,773,773,773,773,0
|
|
20241023,121800,486477499,773,773,773,773,4
|
|
20241023,121700,486474407,773,773,773,773,0
|
|
20241023,121600,486474407,773,773,773,773,9
|
|
20241023,121500,486467450,771,771,771,771,0
|
|
20241023,121400,486467450,771,771,771,771,11
|
|
20241023,121300,486458969,776,776,776,776,0
|
|
20241023,121200,486458969,776,776,776,776,0
|
|
20241023,121100,486458969,776,776,776,776,0
|
|
20241023,121000,486458969,776,776,776,776,0
|
|
20241023,120900,486458969,776,776,776,776,0
|
|
20241023,120800,486458969,776,776,776,776,2
|
|
20241023,120700,486457417,776,776,776,776,0
|
|
20241023,120600,486457417,776,776,776,776,62
|
|
20241023,120500,486409305,776,776,776,776,1
|
|
20241023,120400,486408529,769,769,769,769,0
|
|
20241023,120300,486408529,769,771,771,769,5597
|
|
20241023,120200,482102804,773,773,776,773,554
|
|
20241023,120100,481674439,776,773,776,773,1011
|
|
20241023,120000,480892183,775,775,775,775,0
|
|
20241023,115900,480892183,775,775,775,775,0
|
|
20241023,115800,480892183,775,775,775,775,877
|
|
20241023,115700,480212508,775,775,775,775,0
|
|
20241023,115600,480212508,775,775,775,775,0
|
|
20241023,115500,480212508,775,775,775,775,100
|
|
20241023,115400,480135008,775,775,775,775,30
|
|
20241023,115300,480111758,775,775,775,775,25
|
|
20241023,115200,480092383,775,775,775,775,475
|
|
20241023,115100,479724258,776,780,780,776,283
|
|
20241023,115000,479504646,776,776,776,776,146
|
|
20241023,114900,479391350,776,776,776,776,0
|
|
20241023,114800,479391350,776,776,776,776,0
|
|
20241023,114700,479391350,776,776,776,776,0
|
|
20241023,114600,479391350,776,777,777,776,683
|
|
20241023,114500,478861297,781,781,781,781,0
|
|
20241023,114400,478861297,781,781,781,781,0
|
|
20241023,114300,478861297,781,780,781,780,3438
|
|
20241023,114200,476176236,780,780,780,780,3000
|
|
20241023,114100,473836236,780,780,780,780,178
|
|
20241023,114000,473697396,780,776,780,776,627
|
|
20241023,113900,473208416,780,780,780,780,125
|
|
20241023,113800,473110916,780,780,780,780,430
|
|
20241023,113700,472775516,780,780,780,780,85
|
|
20241023,113600,472709216,780,780,780,780,0
|
|
20241023,113500,472709216,780,779,780,779,406
|
|
20241023,113400,472392537,778,776,778,776,300
|
|
20241023,113300,472159436,775,775,775,775,38
|
|
20241023,113200,472129986,775,774,775,774,165
|
|
20241023,113100,472002213,780,779,780,776,420
|
|
20241023,113000,471675380,780,772,780,772,2150
|
|
20241023,112900,470013265,772,772,772,772,108
|
|
20241023,112800,469929889,772,772,772,772,0
|
|
20241023,112700,469929889,772,772,772,772,0
|
|
20241023,112600,469929889,772,772,772,772,1378
|
|
20241023,112500,468866073,772,772,772,772,495
|
|
20241023,112400,468483933,772,772,772,772,4
|
|
20241023,112300,468480845,772,772,772,772,1
|
|
20241023,112200,468480073,772,772,772,772,5
|
|
20241023,112100,468476213,772,772,772,772,5
|
|
20241023,112000,468472353,772,772,772,772,0
|
|
20241023,111900,468472353,772,771,772,771,220
|
|
20241023,111800,468302707,771,771,771,771,0
|
|
20241023,111700,468302707,771,771,771,771,1
|
|
20241023,111600,468301936,771,771,771,771,1
|
|
20241023,111500,468301165,772,772,772,772,0
|
|
20241023,111400,468301165,772,772,772,772,1
|
|
20241023,111300,468300393,772,772,772,772,10
|
|
20241023,111200,468292673,772,768,772,768,1200
|
|
20241023,111100,467370316,769,769,769,769,0
|
|
20241023,111000,467370316,769,769,769,769,0
|
|
20241023,110900,467370316,769,769,769,769,300
|
|
20241023,110800,467139616,770,770,770,770,0
|
|
20241023,110700,467139616,770,770,770,770,0
|
|
20241023,110600,467139616,770,770,770,770,1
|
|
20241023,110500,467138846,771,771,771,771,1
|
|
20241023,110400,467138075,765,765,765,765,0
|
|
20241023,110300,467138075,765,766,772,765,121327
|
|
20241023,110200,374321569,768,768,768,768,844
|
|
20241023,110100,373673377,773,773,773,773,1
|
|
20241023,110000,373672604,773,773,773,773,0
|
|
20241023,105900,373672604,773,766,773,766,3358
|
|
20241023,105800,371091839,768,768,768,768,1
|
|
20241023,105700,371091071,767,767,767,767,0
|
|
20241023,105600,371091071,767,768,768,767,218
|
|
20241023,105500,370923683,770,770,770,770,0
|
|
20241023,105400,370923683,770,770,770,770,0
|
|
20241023,105300,370923683,770,770,770,770,0
|
|
20241023,105200,370923683,770,770,770,770,1
|
|
20241023,105100,370922913,766,766,766,766,1
|
|
20241023,105000,370922147,766,769,769,766,7342
|
|
20241023,104900,365297149,770,770,770,770,0
|
|
20241023,104800,365297149,770,770,770,770,0
|
|
20241023,104700,365297149,770,770,770,770,2
|
|
20241023,104600,365295609,771,771,771,771,1919
|
|
20241023,104500,363816060,774,774,774,774,0
|
|
20241023,104400,363816060,774,774,774,774,0
|
|
20241023,104300,363816060,774,774,774,774,0
|
|
20241023,104200,363816060,774,774,774,774,0
|
|
20241023,104100,363816060,774,774,774,774,0
|
|
20241023,104000,363816060,774,776,776,766,170026
|
|
20241023,103900,233445491,776,778,779,776,1926
|
|
20241023,103800,231950313,778,778,778,778,0
|
|
20241023,103700,231950313,778,778,778,778,0
|
|
20241023,103600,231950313,778,778,778,778,10
|
|
20241023,103500,231942533,779,779,779,779,0
|
|
20241023,103400,231942533,779,779,779,779,0
|
|
20241023,103300,231942533,779,779,779,779,169
|
|
20241023,103200,231810882,780,780,780,780,1000
|
|
20241023,103100,231030882,780,780,780,778,6011
|
|
20241023,103000,226342380,781,781,781,781,0
|
|
20241023,102900,226342380,781,779,781,779,150
|
|
20241023,102800,226225444,780,779,780,779,4001
|
|
20241023,102700,223108664,779,779,779,779,0
|
|
20241023,102600,223108664,779,779,779,779,13
|
|
20241023,102500,223098537,776,777,777,776,50000
|
|
20241023,102400,184297646,776,776,776,776,246
|
|
20241023,102300,184106750,776,777,777,776,50000
|
|
20241023,102200,145306685,781,781,781,781,0
|
|
20241023,102100,145306685,781,781,781,781,102
|
|
20241023,102000,145227023,781,781,781,781,7
|
|
20241023,101900,145221556,776,776,776,776,0
|
|
20241023,101800,145221556,776,776,776,776,0
|
|
20241023,101700,145221556,776,775,776,775,5067
|
|
20241023,101600,141289661,776,780,781,776,5126
|
|
20241023,101500,137306909,780,781,781,776,512
|
|
20241023,101400,136908123,781,778,782,777,1465
|
|
20241023,101300,135764670,780,780,780,780,1000
|
|
20241023,101200,134984670,780,780,780,780,0
|
|
20241023,101100,134984670,780,780,780,780,0
|
|
20241023,101000,134984670,780,780,780,780,1192
|
|
20241023,100900,134054910,780,780,780,779,11098
|
|
20241023,100800,125398520,779,776,782,776,20272
|
|
20241023,100700,109595641,775,775,776,775,2490
|
|
20241023,100600,107665888,775,775,775,775,908
|
|
20241023,100500,106962188,775,775,775,775,0
|
|
20241023,100400,106962188,775,775,775,775,0
|
|
20241023,100300,106962188,775,774,775,774,1288
|
|
20241023,100200,105964276,774,774,774,774,1
|
|
20241023,100100,105963502,771,771,771,771,0
|
|
20241023,100000,105963502,771,773,773,770,5052
|
|
20241023,095900,102067770,774,774,774,774,1
|
|
20241023,095800,102066996,774,774,774,774,0
|
|
20241023,095700,102066996,774,774,774,774,208
|
|
20241023,095600,101906004,774,776,776,774,2
|
|
20241023,095500,101904454,771,771,773,771,17001
|
|
20241023,095400,88764111,773,773,773,773,0
|
|
20241023,095300,88764111,773,773,773,773,0
|
|
20241023,095200,88764111,773,773,773,773,0
|
|
20241023,095100,88764111,773,773,773,773,0
|
|
20241023,095000,88764111,773,773,773,773,1
|
|
20241023,094900,88763338,769,769,769,768,14614
|
|
20241023,094800,77525191,769,769,769,769,7001
|
|
20241023,094700,72141422,768,771,777,768,13055
|
|
20241023,094600,62103442,778,770,778,769,7463
|
|
20241023,094500,56353849,776,774,776,769,5078
|
|
20241023,094400,52443732,769,769,769,769,1000
|
|
20241023,094300,51674732,773,772,773,772,175
|
|
20241023,094200,51539458,769,769,769,765,2094
|
|
20241023,094100,49930298,776,770,776,770,2901
|
|
20241023,094000,47683400,770,769,770,769,1001
|
|
20241023,093900,46913630,770,769,770,769,67
|
|
20241023,093800,46862106,769,764,769,764,3000
|
|
20241023,093700,44560106,764,764,764,764,1867
|
|
20241023,093600,43133718,764,764,764,764,1000
|
|
20241023,093500,42369718,764,765,765,764,1000
|
|
20241023,093400,41604888,770,769,770,763,1001
|
|
20241023,093300,40837186,776,776,776,776,1
|
|
20241023,093200,40836410,769,772,772,767,2060
|
|
20241023,093100,39252791,779,779,779,772,3215
|
|
20241023,093000,36770776,772,772,780,772,7818
|
|
20241023,092900,30707780,772,766,772,766,2002
|
|
20241023,092800,29174236,771,766,771,765,2076
|
|
20241023,092700,27578872,772,764,772,762,3825
|
|
20241023,092600,24642401,766,762,766,762,10255
|
|
20241023,092500,16798516,765,765,765,765,19
|
|
20241023,092400,16783981,762,762,762,762,915
|
|
20241023,092300,16086751,762,762,762,762,42
|
|
20241023,092200,16054747,762,762,762,762,281
|
|
20241023,092100,15840625,762,763,763,762,74
|
|
20241023,092000,15784200,764,764,764,764,250
|
|
20241023,091900,15593200,765,765,765,765,19
|
|
20241023,091800,15578665,765,765,765,765,0
|
|
20241023,091700,15578665,765,765,765,765,2500
|
|
20241023,091600,13666165,766,769,769,766,850
|
|
20241023,091500,13013565,770,770,770,770,0
|
|
20241023,091400,13013565,770,770,770,770,0
|
|
20241023,091300,13013565,770,770,770,770,0
|
|
20241023,091200,13013565,770,770,770,770,0
|
|
20241023,091100,13013565,770,769,770,769,823
|
|
20241023,091000,12380608,769,769,769,769,1258
|
|
20241023,090900,11413206,769,769,769,769,0
|
|
20241023,090800,11413206,769,769,769,769,1
|
|
20241023,090700,11412437,762,770,770,762,942
|
|
20241023,090600,10693431,770,770,770,770,0
|
|
20241023,090500,10693431,770,766,770,760,3101
|
|
20241023,090400,8322089,770,770,770,770,3520
|
|
20241023,090300,5611689,770,770,770,770,163
|
|
20241023,090200,5486179,770,770,770,770,518
|
|
20241023,090100,5087319,770,770,770,761,1232
|
|
20241023,090000,4139867,770,758,770,758,5460
|