637 lines
29 KiB
CSV
637 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193400,1099705227,589,589,589,589,16196
|
|
20241007,193300,1099705227,589,589,589,589,0
|
|
20241007,193200,1099705227,589,589,589,589,0
|
|
20241007,193100,1099705227,589,589,589,589,0
|
|
20241007,193000,1099705227,589,589,589,589,0
|
|
20241007,192900,1099705227,589,589,589,589,0
|
|
20241007,192800,1099705227,589,589,589,589,0
|
|
20241007,192700,1099705227,589,589,589,589,0
|
|
20241007,192600,1099705227,589,589,589,589,0
|
|
20241007,192500,1099705227,589,589,589,589,0
|
|
20241007,192400,1099705227,589,589,589,589,0
|
|
20241007,192300,1099705227,589,589,589,589,0
|
|
20241007,192200,1099705227,589,589,589,589,0
|
|
20241007,192100,1099705227,589,589,589,589,0
|
|
20241007,192000,1099705227,589,589,589,589,0
|
|
20241007,191900,1099705227,589,589,589,589,0
|
|
20241007,191800,1099705227,589,589,589,589,0
|
|
20241007,191700,1099705227,589,589,589,589,0
|
|
20241007,191600,1099705227,589,589,589,589,0
|
|
20241007,191500,1099705227,589,589,589,589,0
|
|
20241007,191400,1099705227,589,589,589,589,0
|
|
20241007,191300,1099705227,589,589,589,589,0
|
|
20241007,191200,1099705227,589,589,589,589,0
|
|
20241007,191100,1099705227,589,589,589,589,0
|
|
20241007,191000,1099705227,589,589,589,589,0
|
|
20241007,190900,1099705227,589,589,589,589,0
|
|
20241007,190800,1099705227,589,589,589,589,0
|
|
20241007,190700,1099705227,589,589,589,589,0
|
|
20241007,190600,1099705227,589,589,589,589,0
|
|
20241007,190500,1099705227,589,589,589,589,0
|
|
20241007,190400,1099705227,589,589,589,589,16196
|
|
20241007,190300,1099705227,589,589,589,589,0
|
|
20241007,190200,1099705227,589,589,589,589,0
|
|
20241007,190100,1099705227,589,589,589,589,0
|
|
20241007,190000,1099705227,589,589,589,589,0
|
|
20241007,185900,1099705227,589,589,589,589,0
|
|
20241007,185800,1099705227,589,589,589,589,0
|
|
20241007,185700,1099705227,589,589,589,589,0
|
|
20241007,185600,1099705227,589,589,589,589,0
|
|
20241007,185500,1099705227,589,589,589,589,0
|
|
20241007,185400,1099705227,589,589,589,589,0
|
|
20241007,185300,1099705227,589,589,589,589,0
|
|
20241007,185200,1099705227,589,589,589,589,0
|
|
20241007,185100,1099705227,589,589,589,589,0
|
|
20241007,185000,1099705227,589,589,589,589,0
|
|
20241007,184900,1099705227,589,589,589,589,0
|
|
20241007,184800,1099705227,589,589,589,589,0
|
|
20241007,184700,1099705227,589,589,589,589,0
|
|
20241007,184600,1099705227,589,589,589,589,0
|
|
20241007,184500,1099705227,589,589,589,589,0
|
|
20241007,184400,1099705227,589,589,589,589,0
|
|
20241007,184300,1099705227,589,589,589,589,0
|
|
20241007,184200,1099705227,589,589,589,589,0
|
|
20241007,184100,1099705227,589,589,589,589,0
|
|
20241007,184000,1099705227,589,589,589,589,0
|
|
20241007,183900,1099705227,589,589,589,589,0
|
|
20241007,183800,1099705227,589,589,589,589,0
|
|
20241007,183700,1099705227,589,589,589,589,0
|
|
20241007,183600,1099705227,589,589,589,589,0
|
|
20241007,183500,1099705227,589,589,589,589,0
|
|
20241007,183400,1099705227,589,589,589,589,16196
|
|
20241007,183300,1099705227,589,589,589,589,0
|
|
20241007,183200,1099705227,589,589,589,589,0
|
|
20241007,183100,1099705227,589,589,589,589,0
|
|
20241007,183000,1099705227,589,589,589,589,0
|
|
20241007,182900,1099705227,589,589,589,589,0
|
|
20241007,182800,1099705227,589,589,589,589,0
|
|
20241007,182700,1099705227,589,589,589,589,0
|
|
20241007,182600,1099705227,589,589,589,589,0
|
|
20241007,182500,1099705227,589,589,589,589,0
|
|
20241007,182400,1099705227,589,589,589,589,0
|
|
20241007,182300,1099705227,589,589,589,589,0
|
|
20241007,182200,1099705227,589,589,589,589,0
|
|
20241007,182100,1099705227,589,589,589,589,0
|
|
20241007,182000,1099705227,589,589,589,589,0
|
|
20241007,181900,1099705227,589,589,589,589,0
|
|
20241007,181800,1099705227,589,589,589,589,0
|
|
20241007,181700,1099705227,589,589,589,589,0
|
|
20241007,181600,1099705227,589,589,589,589,0
|
|
20241007,181500,1099705227,589,589,589,589,0
|
|
20241007,181400,1099705227,589,589,589,589,0
|
|
20241007,181300,1099705227,589,589,589,589,0
|
|
20241007,181200,1099705227,589,589,589,589,0
|
|
20241007,181100,1099705227,589,589,589,589,0
|
|
20241007,181000,1099705227,589,589,589,589,0
|
|
20241007,180900,1099705227,589,589,589,589,0
|
|
20241007,180800,1099705227,589,589,589,589,0
|
|
20241007,180700,1099705227,589,589,589,589,0
|
|
20241007,180600,1099705227,589,589,589,589,0
|
|
20241007,180500,1099705227,589,589,589,589,0
|
|
20241007,180400,1099705227,589,589,589,589,16196
|
|
20241007,180300,1099705227,589,589,589,589,0
|
|
20241007,180200,1099705227,589,589,589,589,0
|
|
20241007,180100,1099705227,589,589,589,589,0
|
|
20241007,180000,1099705227,589,589,589,589,0
|
|
20241007,175900,1099705227,589,589,589,589,0
|
|
20241007,175800,1099705227,589,589,589,589,0
|
|
20241007,175700,1099705227,589,589,589,589,0
|
|
20241007,175600,1099705227,589,589,589,589,0
|
|
20241007,175500,1099705227,589,589,589,589,0
|
|
20241007,175400,1099705227,589,589,589,589,0
|
|
20241007,175300,1099705227,589,589,589,589,0
|
|
20241007,175200,1099705227,589,589,589,589,0
|
|
20241007,175100,1099705227,589,589,589,589,0
|
|
20241007,175000,1099705227,589,589,589,589,0
|
|
20241007,174900,1099705227,589,589,589,589,0
|
|
20241007,174800,1099705227,589,589,589,589,0
|
|
20241007,174700,1099705227,589,589,589,589,0
|
|
20241007,174600,1099705227,589,589,589,589,0
|
|
20241007,174500,1099705227,589,589,589,589,0
|
|
20241007,174400,1099705227,589,589,589,589,0
|
|
20241007,174300,1099705227,589,589,589,589,0
|
|
20241007,174200,1099705227,589,589,589,589,0
|
|
20241007,174100,1099705227,589,589,589,589,0
|
|
20241007,174000,1099705227,589,589,589,589,0
|
|
20241007,173900,1099705227,589,589,589,589,0
|
|
20241007,173800,1099705227,589,589,589,589,0
|
|
20241007,173700,1099705227,589,589,589,589,0
|
|
20241007,173600,1099705227,589,589,589,589,0
|
|
20241007,173500,1099705227,589,589,589,589,0
|
|
20241007,173400,1099705227,589,589,589,589,16196
|
|
20241007,173300,1099705227,589,589,589,589,0
|
|
20241007,173200,1099705227,589,589,589,589,0
|
|
20241007,173100,1099705227,589,589,589,589,0
|
|
20241007,173000,1099705227,589,589,589,589,0
|
|
20241007,172900,1099705227,589,589,589,589,0
|
|
20241007,172800,1099705227,589,589,589,589,0
|
|
20241007,172700,1099705227,589,589,589,589,0
|
|
20241007,172600,1099705227,589,589,589,589,0
|
|
20241007,172500,1099705227,589,589,589,589,0
|
|
20241007,172400,1099705227,589,589,589,589,0
|
|
20241007,172300,1099705227,589,589,589,589,0
|
|
20241007,172200,1099705227,589,589,589,589,0
|
|
20241007,172100,1099705227,589,589,589,589,0
|
|
20241007,172000,1099705227,589,589,589,589,0
|
|
20241007,171900,1099705227,589,589,589,589,0
|
|
20241007,171800,1099705227,589,589,589,589,0
|
|
20241007,171700,1099705227,589,589,589,589,0
|
|
20241007,171600,1099705227,589,589,589,589,0
|
|
20241007,171500,1099705227,589,589,589,589,0
|
|
20241007,171400,1099705227,589,589,589,589,0
|
|
20241007,171300,1099705227,589,589,589,589,0
|
|
20241007,171200,1099705227,589,589,589,589,0
|
|
20241007,171100,1099705227,589,589,589,589,0
|
|
20241007,171000,1099705227,589,589,589,589,0
|
|
20241007,170900,1099705227,589,589,589,589,0
|
|
20241007,170800,1099705227,589,589,589,589,0
|
|
20241007,170700,1099705227,589,589,589,589,0
|
|
20241007,170600,1099705227,589,589,589,589,0
|
|
20241007,170500,1099705227,589,589,589,589,0
|
|
20241007,170400,1099705227,589,589,589,589,16196
|
|
20241007,170300,1099705227,589,589,589,589,0
|
|
20241007,170200,1099705227,589,589,589,589,0
|
|
20241007,170100,1099705227,589,589,589,589,0
|
|
20241007,170000,1099705227,589,589,589,589,0
|
|
20241007,165900,1099705227,589,589,589,589,0
|
|
20241007,165800,1099705227,589,589,589,589,0
|
|
20241007,165700,1099705227,589,589,589,589,0
|
|
20241007,165600,1099705227,589,589,589,589,0
|
|
20241007,165500,1099705227,589,589,589,589,0
|
|
20241007,165400,1099705227,589,589,589,589,0
|
|
20241007,165300,1099705227,589,589,589,589,0
|
|
20241007,165200,1099705227,589,589,589,589,0
|
|
20241007,165100,1099705227,589,589,589,589,0
|
|
20241007,165000,1099705227,589,589,589,589,0
|
|
20241007,164900,1099705227,589,589,589,589,0
|
|
20241007,164800,1099705227,589,589,589,589,0
|
|
20241007,164700,1099705227,589,589,589,589,0
|
|
20241007,164600,1099705227,589,589,589,589,0
|
|
20241007,164500,1099705227,589,589,589,589,0
|
|
20241007,164400,1099705227,589,589,589,589,0
|
|
20241007,164300,1099705227,589,589,589,589,0
|
|
20241007,164200,1099705227,589,589,589,589,0
|
|
20241007,164100,1099705227,589,589,589,589,0
|
|
20241007,164000,1099705227,589,589,589,589,0
|
|
20241007,163900,1099705227,589,589,589,589,0
|
|
20241007,163800,1099705227,589,589,589,589,0
|
|
20241007,163700,1099705227,589,589,589,589,0
|
|
20241007,163600,1099705227,589,589,589,589,0
|
|
20241007,163500,1099705227,589,589,589,589,0
|
|
20241007,163400,1099705227,589,589,589,589,16196
|
|
20241007,163300,1099705227,589,589,589,589,0
|
|
20241007,163200,1099705227,589,589,589,589,0
|
|
20241007,163100,1099705227,589,589,589,589,0
|
|
20241007,163000,1099705227,589,589,589,589,0
|
|
20241007,162900,1099705227,589,589,589,589,0
|
|
20241007,162800,1099705227,589,589,589,589,0
|
|
20241007,162700,1099705227,589,589,589,589,0
|
|
20241007,162600,1099705227,589,589,589,589,0
|
|
20241007,162500,1099705227,589,589,589,589,0
|
|
20241007,162400,1099705227,589,589,589,589,0
|
|
20241007,162300,1099705227,589,589,589,589,0
|
|
20241007,162200,1099705227,589,589,589,589,0
|
|
20241007,162100,1099705227,589,589,589,589,0
|
|
20241007,162000,1099705227,589,589,589,589,0
|
|
20241007,161900,1099705227,589,589,589,589,0
|
|
20241007,161800,1099705227,589,589,589,589,0
|
|
20241007,161700,1099705227,589,589,589,589,0
|
|
20241007,161600,1099705227,589,589,589,589,0
|
|
20241007,161500,1099705227,589,589,589,589,0
|
|
20241007,161400,1099705227,589,589,589,589,0
|
|
20241007,161300,1099705227,589,589,589,589,0
|
|
20241007,161200,1099705227,589,589,589,589,0
|
|
20241007,161100,1099705227,589,589,589,589,0
|
|
20241007,161000,1099705227,589,589,589,589,0
|
|
20241007,160900,1099705227,589,589,589,589,0
|
|
20241007,160800,1099705227,589,589,589,589,0
|
|
20241007,160700,1099705227,589,589,589,589,0
|
|
20241007,160600,1099705227,589,589,589,589,0
|
|
20241007,160500,1099705227,589,589,589,589,0
|
|
20241007,160400,1099705227,589,589,589,589,16196
|
|
20241007,160300,1099705227,589,589,589,589,0
|
|
20241007,160200,1099705227,589,589,589,589,0
|
|
20241007,160100,1099705227,589,589,589,589,0
|
|
20241007,160000,1099705227,589,589,589,589,0
|
|
20241007,155900,1099705227,589,589,589,589,0
|
|
20241007,155800,1099705227,589,589,589,589,0
|
|
20241007,155700,1099705227,589,589,589,589,0
|
|
20241007,155600,1099705227,589,589,589,589,0
|
|
20241007,155500,1099705227,589,589,589,589,0
|
|
20241007,155400,1099705227,589,589,589,589,0
|
|
20241007,155300,1099705227,589,589,589,589,0
|
|
20241007,155200,1099705227,589,589,589,589,0
|
|
20241007,155100,1099705227,589,589,589,589,0
|
|
20241007,155000,1099705227,589,589,589,589,0
|
|
20241007,154900,1099705227,589,589,589,589,0
|
|
20241007,154800,1099705227,589,589,589,589,0
|
|
20241007,154700,1099705227,589,589,589,589,0
|
|
20241007,154600,1099705227,589,589,589,589,0
|
|
20241007,154500,1099705227,589,589,589,589,0
|
|
20241007,154400,1099705227,589,589,589,589,0
|
|
20241007,154300,1099705227,589,589,589,589,0
|
|
20241007,154200,1099705227,589,589,589,589,0
|
|
20241007,154100,1099705227,589,589,589,589,0
|
|
20241007,154000,1099705227,589,589,589,589,0
|
|
20241007,153900,1099705227,589,589,589,589,0
|
|
20241007,153800,1099705227,589,589,589,589,0
|
|
20241007,153700,1099705227,589,589,589,589,0
|
|
20241007,153600,1099705227,589,589,589,589,0
|
|
20241007,153500,1099705227,589,589,589,589,0
|
|
20241007,153400,1099705227,589,589,589,589,16196
|
|
20241007,153300,1099705227,589,589,589,589,0
|
|
20241007,153200,1099705227,589,589,589,589,0
|
|
20241007,153100,1099705227,589,589,589,589,0
|
|
20241007,153000,1099705227,589,589,589,589,16196
|
|
20241007,152900,1090165783,589,589,589,589,0
|
|
20241007,152800,1090165783,589,589,589,589,0
|
|
20241007,152700,1090165783,589,589,589,589,0
|
|
20241007,152600,1090165783,589,589,589,589,0
|
|
20241007,152500,1090165783,589,589,589,589,0
|
|
20241007,152400,1090165783,589,589,589,589,0
|
|
20241007,152300,1090165783,589,589,589,589,0
|
|
20241007,152200,1090165783,589,589,589,589,0
|
|
20241007,152100,1090165783,589,589,589,589,0
|
|
20241007,152000,1090165783,589,589,589,589,0
|
|
20241007,151900,1090165783,589,578,592,578,18247
|
|
20241007,151800,1079457542,582,577,582,577,12454
|
|
20241007,151700,1072248712,577,580,580,577,2225
|
|
20241007,151600,1070961831,582,582,582,581,10148
|
|
20241007,151500,1065065641,582,582,582,582,584
|
|
20241007,151400,1064725753,582,582,582,582,5521
|
|
20241007,151300,1061512531,582,580,582,580,10064
|
|
20241007,151200,1055662351,580,580,580,580,800
|
|
20241007,151100,1055198351,580,580,580,580,700
|
|
20241007,151000,1054792351,578,580,581,578,14468
|
|
20241007,150900,1046404705,582,582,582,582,1
|
|
20241007,150800,1046404123,580,582,582,580,1026
|
|
20241007,150700,1045808993,580,580,580,580,0
|
|
20241007,150600,1045808993,580,579,581,579,11280
|
|
20241007,150500,1039271049,579,579,579,579,102
|
|
20241007,150400,1039211991,582,582,582,577,13303
|
|
20241007,150300,1031512395,581,581,581,581,4275
|
|
20241007,150200,1029028620,581,582,582,581,1814
|
|
20241007,150100,1027973792,582,582,582,582,0
|
|
20241007,150000,1027973792,582,582,582,582,0
|
|
20241007,145900,1027973792,582,582,582,582,298
|
|
20241007,145800,1027800356,582,582,582,581,8455
|
|
20241007,145700,1022879548,582,582,582,582,0
|
|
20241007,145600,1022879548,582,582,582,582,828
|
|
20241007,145500,1022397652,582,582,582,582,7148
|
|
20241007,145400,1018237516,582,587,587,582,501
|
|
20241007,145300,1017943434,587,587,587,587,0
|
|
20241007,145200,1017943434,587,586,587,586,302
|
|
20241007,145100,1017766362,582,582,582,582,597
|
|
20241007,145000,1017418908,582,583,583,582,910
|
|
20241007,144900,1016888384,583,583,583,583,1821
|
|
20241007,144800,1015826741,584,585,585,584,4235
|
|
20241007,144700,1013353254,588,588,588,588,0
|
|
20241007,144600,1013353254,588,588,588,588,1
|
|
20241007,144500,1013352666,588,585,588,585,600
|
|
20241007,144400,1013001171,585,584,585,584,2938
|
|
20241007,144300,1011285336,584,586,586,584,319
|
|
20241007,144200,1011098939,586,587,587,586,3085
|
|
20241007,144100,1009291022,588,588,589,588,91
|
|
20241007,144000,1009237464,590,590,590,590,0
|
|
20241007,143900,1009237464,590,590,590,590,2471
|
|
20241007,143800,1007779574,591,591,591,591,0
|
|
20241007,143700,1007779574,591,591,591,591,268
|
|
20241007,143600,1007621186,591,587,591,587,2
|
|
20241007,143500,1007620008,595,589,595,589,1401
|
|
20241007,143400,1006793819,586,588,588,586,1899
|
|
20241007,143300,1005679005,589,588,589,588,3315
|
|
20241007,143200,1003727074,589,589,589,589,1
|
|
20241007,143100,1003726485,589,588,590,587,7423
|
|
20241007,143000,999360467,588,588,588,588,2292
|
|
20241007,142900,998012771,588,588,588,584,8254
|
|
20241007,142800,993181144,588,584,588,581,6220
|
|
20241007,142700,989543337,584,584,584,584,71
|
|
20241007,142600,989501873,582,582,582,582,1
|
|
20241007,142500,989501291,582,582,582,582,1649
|
|
20241007,142400,988541573,582,582,582,582,865
|
|
20241007,142300,988038143,585,585,585,585,0
|
|
20241007,142200,988038143,585,583,585,582,2476
|
|
20241007,142100,986597008,583,583,583,583,400
|
|
20241007,142000,986363808,583,583,583,583,800
|
|
20241007,141900,985897408,583,583,583,583,0
|
|
20241007,141800,985897408,583,583,583,583,0
|
|
20241007,141700,985897408,583,583,583,583,0
|
|
20241007,141600,985897408,583,582,583,582,943
|
|
20241007,141500,985348082,581,581,581,581,560
|
|
20241007,141400,985022722,581,583,583,581,5997
|
|
20241007,141300,981533127,585,585,586,585,1002
|
|
20241007,141200,980946956,587,587,587,587,0
|
|
20241007,141100,980946956,587,587,587,587,1
|
|
20241007,141000,980946369,586,586,586,586,257
|
|
20241007,140900,980795767,588,588,588,588,189
|
|
20241007,140800,980684635,587,589,589,587,7234
|
|
20241007,140700,976436143,590,590,590,590,1
|
|
20241007,140600,976435553,590,590,590,590,31
|
|
20241007,140500,976417263,588,590,590,588,139
|
|
20241007,140400,976335327,590,589,590,589,3270
|
|
20241007,140300,974407804,590,590,590,590,60
|
|
20241007,140200,974372404,590,590,590,590,550
|
|
20241007,140100,974047904,590,587,590,587,6991
|
|
20241007,140000,969925637,586,586,586,586,225
|
|
20241007,135900,969793787,586,587,587,586,8631
|
|
20241007,135800,964735029,587,586,587,586,308
|
|
20241007,135700,964554533,588,590,590,588,4005
|
|
20241007,135600,962196553,590,590,590,590,1000
|
|
20241007,135500,961606553,591,591,591,591,0
|
|
20241007,135400,961606553,591,587,591,587,1989
|
|
20241007,135300,960439006,587,589,589,587,18585
|
|
20241007,135200,949503111,588,588,588,588,500
|
|
20241007,135100,949209111,588,589,589,588,3497
|
|
20241007,135000,947150378,589,590,590,589,254
|
|
20241007,134900,947000521,590,590,590,590,0
|
|
20241007,134800,947000521,590,588,590,588,4958
|
|
20241007,134700,944080759,589,589,589,589,0
|
|
20241007,134600,944080759,589,587,589,587,3400
|
|
20241007,134500,942081989,587,587,587,587,2
|
|
20241007,134400,942080815,583,587,587,582,512
|
|
20241007,134300,941782717,581,587,589,581,5318
|
|
20241007,134200,938685569,587,583,587,582,4264
|
|
20241007,134100,936194551,586,586,586,586,0
|
|
20241007,134000,936194551,586,582,586,582,607
|
|
20241007,133900,935841253,582,585,585,582,8364
|
|
20241007,133800,930960739,585,587,587,585,4971
|
|
20241007,133700,928045621,587,588,588,587,2540
|
|
20241007,133600,926552522,588,588,588,588,1270
|
|
20241007,133500,925805762,589,589,589,589,0
|
|
20241007,133400,925805762,589,588,589,588,1657
|
|
20241007,133300,924831300,588,587,588,587,102
|
|
20241007,133200,924771326,591,587,591,586,3496
|
|
20241007,133100,922720730,591,587,591,587,7803
|
|
20241007,133000,918139476,587,588,588,587,2645
|
|
20241007,132900,916586110,590,590,590,590,51
|
|
20241007,132800,916556020,587,587,587,587,183
|
|
20241007,132700,916448599,586,588,588,585,17404
|
|
20241007,132600,906236526,590,590,590,589,6934
|
|
20241007,132500,902152118,590,592,592,590,12763
|
|
20241007,132400,894612410,592,592,592,592,1524
|
|
20241007,132300,893710202,593,593,593,593,878
|
|
20241007,132200,893189548,594,594,594,594,4669
|
|
20241007,132100,890416162,594,593,594,593,849
|
|
20241007,132000,889912355,593,593,593,593,4666
|
|
20241007,131900,887145417,592,593,593,592,1907
|
|
20241007,131800,886015673,592,592,592,592,0
|
|
20241007,131700,886015673,592,592,592,592,290
|
|
20241007,131600,885843993,591,594,594,591,4208
|
|
20241007,131500,883354680,595,597,597,595,200
|
|
20241007,131400,883235480,597,597,597,597,1378
|
|
20241007,131300,882412814,597,597,597,597,100
|
|
20241007,131200,882353114,598,598,598,598,2
|
|
20241007,131100,882351918,598,600,600,595,27794
|
|
20241007,131000,865772283,601,602,602,598,5928
|
|
20241007,130900,862219820,598,602,603,598,13805
|
|
20241007,130800,853905426,602,598,602,598,28539
|
|
20241007,130700,836747608,598,593,598,593,15210
|
|
20241007,130600,827709562,594,594,594,593,1001
|
|
20241007,130500,827115810,592,590,592,590,3631
|
|
20241007,130400,824970880,590,591,591,590,1165
|
|
20241007,130300,824283517,591,586,591,586,216
|
|
20241007,130200,824156131,586,586,586,586,9126
|
|
20241007,130100,818808295,586,590,590,586,6752
|
|
20241007,130000,814840018,590,590,590,590,1440
|
|
20241007,125900,813990418,590,590,590,590,1452
|
|
20241007,125800,813133738,590,593,593,590,4067
|
|
20241007,125700,810733743,593,595,595,590,1913
|
|
20241007,125600,809599939,592,591,595,591,7889
|
|
20241007,125500,804916654,593,593,593,587,1360
|
|
20241007,125400,804118303,593,601,607,582,46510
|
|
20241007,125300,776551447,595,598,604,595,3242
|
|
20241007,125200,774613588,597,593,608,593,14418
|
|
20241007,125100,765965158,600,606,609,593,60025
|
|
20241007,125000,729802238,607,607,607,602,10784
|
|
20241007,124900,723272513,607,600,608,599,12265
|
|
20241007,124800,715871629,599,600,601,598,3597
|
|
20241007,124700,713714905,600,602,604,598,11596
|
|
20241007,124600,706741924,602,595,605,595,62269
|
|
20241007,124500,669503864,593,592,595,592,7257
|
|
20241007,124400,665191371,592,593,595,592,8675
|
|
20241007,124300,660047507,593,586,596,586,25960
|
|
20241007,124200,644727218,585,585,586,585,6548
|
|
20241007,124100,640891907,585,581,585,577,1556
|
|
20241007,124000,639983430,581,581,581,581,0
|
|
20241007,123900,639983430,581,581,581,581,900
|
|
20241007,123800,639460530,581,580,581,580,1723
|
|
20241007,123700,638461189,580,580,580,576,42
|
|
20241007,123600,638436989,576,577,577,576,596
|
|
20241007,123500,638093678,580,580,580,580,1
|
|
20241007,123400,638093098,577,577,577,577,86
|
|
20241007,123300,638043476,576,580,580,576,13248
|
|
20241007,123200,630390165,580,579,580,579,176
|
|
20241007,123100,630288185,580,580,580,580,2000
|
|
20241007,123000,629128185,580,583,583,580,522
|
|
20241007,122900,628823877,583,581,583,581,2655
|
|
20241007,122800,627278593,582,582,582,579,174
|
|
20241007,122700,627177757,579,579,579,579,3
|
|
20241007,122600,627176020,580,580,580,580,0
|
|
20241007,122500,627176020,580,580,580,580,0
|
|
20241007,122400,627176020,580,580,580,580,0
|
|
20241007,122300,627176020,580,583,583,580,1974
|
|
20241007,122200,626029054,583,581,583,581,10375
|
|
20241007,122100,619983045,581,579,581,579,3773
|
|
20241007,122000,617795464,579,576,579,576,5827
|
|
20241007,121900,614432279,577,577,577,577,36
|
|
20241007,121800,614411507,577,577,577,577,1
|
|
20241007,121700,614410930,579,579,579,579,280
|
|
20241007,121600,614248810,579,574,579,573,2547
|
|
20241007,121500,612786835,576,576,576,574,4426
|
|
20241007,121400,610241439,579,582,582,579,2066
|
|
20241007,121300,609043059,582,576,582,576,2076
|
|
20241007,121200,607845555,576,583,583,576,10607
|
|
20241007,121100,601691343,583,578,585,578,31270
|
|
20241007,121000,583451819,579,574,579,574,31134
|
|
20241007,120900,565484946,573,572,574,572,7016
|
|
20241007,120800,561466777,574,572,574,571,22704
|
|
20241007,120700,548464694,573,569,573,569,10032
|
|
20241007,120600,542739114,569,566,569,566,5917
|
|
20241007,120500,539382384,566,566,566,566,101
|
|
20241007,120400,539325218,565,566,566,565,4011
|
|
20241007,120300,537054993,567,567,568,567,30
|
|
20241007,120200,537037982,568,567,568,567,3
|
|
20241007,120100,537036280,568,568,568,567,576
|
|
20241007,120000,536709681,568,567,568,567,4
|
|
20241007,115900,536707412,568,568,568,568,1
|
|
20241007,115800,536706844,568,566,568,565,3203
|
|
20241007,115700,534891522,564,565,565,564,756
|
|
20241007,115600,534464835,565,565,565,565,1
|
|
20241007,115500,534464270,568,568,568,568,2
|
|
20241007,115400,534463134,565,565,565,565,101
|
|
20241007,115300,534406069,568,568,568,568,2234
|
|
20241007,115200,533137157,568,568,568,568,1000
|
|
20241007,115100,532569157,568,568,568,568,16
|
|
20241007,115000,532560069,568,568,568,568,332
|
|
20241007,114900,532371493,568,568,568,568,0
|
|
20241007,114800,532371493,568,568,568,568,816
|
|
20241007,114700,531908005,568,566,568,566,44
|
|
20241007,114600,531883096,566,566,566,566,8000
|
|
20241007,114500,527355096,566,566,566,566,0
|
|
20241007,114400,527355096,566,565,566,565,523
|
|
20241007,114300,527059085,565,564,565,564,2688
|
|
20241007,114200,525541440,565,565,565,565,283
|
|
20241007,114100,525381545,565,564,565,564,97
|
|
20241007,114000,525326746,564,564,564,564,452
|
|
20241007,113900,525071818,564,564,564,564,43
|
|
20241007,113800,525047566,561,564,564,561,3300
|
|
20241007,113700,523190708,564,564,564,564,500
|
|
20241007,113600,522908708,564,564,564,564,223
|
|
20241007,113500,522782936,564,562,564,562,4537
|
|
20241007,113400,520224154,564,564,564,564,0
|
|
20241007,113300,520224154,564,564,564,564,5320
|
|
20241007,113200,517223674,560,560,560,560,4636
|
|
20241007,113100,514627514,560,564,564,560,2790
|
|
20241007,113000,513060664,564,564,564,564,400
|
|
20241007,112900,512835064,564,564,564,564,0
|
|
20241007,112800,512835064,564,564,564,564,28
|
|
20241007,112700,512819272,564,561,564,561,151
|
|
20241007,112600,512734531,561,561,561,561,8208
|
|
20241007,112500,508129843,561,564,564,561,6175
|
|
20241007,112400,504665638,561,561,561,561,89
|
|
20241007,112300,504615709,561,562,562,561,9007
|
|
20241007,112200,499562672,561,565,565,561,1300
|
|
20241007,112100,498833299,565,565,565,565,2
|
|
20241007,112000,498832169,561,565,565,561,6745
|
|
20241007,111900,495044746,565,565,565,565,50
|
|
20241007,111800,495016496,565,565,565,565,10
|
|
20241007,111700,495010846,565,562,565,561,205
|
|
20241007,111600,494895747,561,561,561,561,0
|
|
20241007,111500,494895747,561,562,562,561,19
|
|
20241007,111400,494885084,565,565,565,565,0
|
|
20241007,111300,494885084,565,561,565,561,1388
|
|
20241007,111200,494106408,561,564,564,561,8196
|
|
20241007,111100,489499852,565,564,565,564,37
|
|
20241007,111000,489478974,564,565,565,564,2057
|
|
20241007,110900,488317993,565,565,565,565,140
|
|
20241007,110800,488238893,565,566,566,565,4251
|
|
20241007,110700,485837068,566,565,566,565,55
|
|
20241007,110600,485805983,566,566,566,566,53
|
|
20241007,110500,485775985,566,566,566,566,78
|
|
20241007,110400,485731837,566,566,566,566,872
|
|
20241007,110300,485238285,566,565,566,565,22
|
|
20241007,110200,485225853,566,565,566,565,2264
|
|
20241007,110100,483946601,565,564,565,564,499
|
|
20241007,110000,483665135,564,563,564,563,106
|
|
20241007,105900,483605440,564,563,564,563,203
|
|
20241007,105800,483491148,564,563,564,563,45
|
|
20241007,105700,483465802,563,563,563,563,10
|
|
20241007,105600,483460172,561,563,563,561,8146
|
|
20241007,105500,478882465,563,564,564,563,860
|
|
20241007,105400,478397681,564,564,564,564,6982
|
|
20241007,105300,474459833,565,565,565,565,201
|
|
20241007,105200,474346268,564,564,564,564,1643
|
|
20241007,105100,473419616,564,564,564,564,76
|
|
20241007,105000,473376752,564,563,564,561,5446
|
|
20241007,104900,470319327,563,564,564,562,2768
|
|
20241007,104800,468760555,565,565,565,565,10
|
|
20241007,104700,468754905,563,563,563,563,1
|
|
20241007,104600,468754342,565,562,565,561,512
|
|
20241007,104500,468466862,562,570,570,560,108514
|
|
20241007,104400,407364247,569,569,569,569,200
|
|
20241007,104300,407250447,570,570,571,570,12005
|
|
20241007,104200,400407525,570,573,573,570,4981
|
|
20241007,104100,397568110,573,575,575,573,30
|
|
20241007,104000,397550900,573,573,573,573,4545
|
|
20241007,103900,394946615,571,570,571,570,103
|
|
20241007,103800,394887804,573,571,573,571,523
|
|
20241007,103700,394588521,570,572,572,570,18237
|
|
20241007,103600,384192767,572,572,572,570,681
|
|
20241007,103500,383804278,570,572,572,570,5373
|
|
20241007,103400,380737104,572,572,572,572,123
|
|
20241007,103300,380666748,573,573,573,573,1
|
|
20241007,103200,380666175,573,573,573,573,0
|
|
20241007,103100,380666175,573,573,573,573,0
|
|
20241007,103000,380666175,573,571,573,571,231
|
|
20241007,102900,380534254,571,571,571,571,200
|
|
20241007,102800,380420054,570,573,573,570,5576
|
|
20241007,102700,377235081,574,574,574,574,0
|
|
20241007,102600,377235081,574,574,574,574,2313
|
|
20241007,102500,375907419,574,576,576,574,602
|
|
20241007,102400,375560797,576,574,576,574,6165
|
|
20241007,102300,372010637,576,574,576,574,68
|
|
20241007,102200,371971585,574,574,574,574,3
|
|
20241007,102100,371969863,574,574,574,574,700
|
|
20241007,102000,371568063,574,574,574,574,28
|
|
20241007,101900,371551991,574,574,574,574,55
|
|
20241007,101800,371520421,571,571,571,571,3344
|
|
20241007,101700,369610997,571,570,571,570,1563
|
|
20241007,101600,368719779,571,571,571,570,12044
|
|
20241007,101500,361849341,572,573,577,572,3317
|
|
20241007,101400,359941400,572,572,572,572,0
|
|
20241007,101300,359941400,572,572,572,572,1000
|
|
20241007,101200,359369400,572,574,574,572,7750
|
|
20241007,101100,354924109,573,573,576,573,141
|
|
20241007,101000,354843136,576,576,576,576,10
|
|
20241007,100900,354837376,576,577,577,576,52
|
|
20241007,100800,354807423,574,578,578,574,622
|
|
20241007,100700,354448036,573,573,578,573,21127
|
|
20241007,100600,342297461,573,569,573,569,7
|
|
20241007,100500,342293474,568,571,573,568,10300
|
|
20241007,100400,336398149,567,567,570,567,35971
|
|
20241007,100300,315999592,567,563,567,562,854
|
|
20241007,100200,315518783,562,566,567,562,14286
|
|
20241007,100100,307432654,562,562,562,562,0
|
|
20241007,100000,307432654,562,562,562,562,602
|
|
20241007,095900,307094330,566,563,566,563,7635
|
|
20241007,095800,302795645,563,567,567,563,641
|
|
20241007,095700,302432202,567,565,567,565,632
|
|
20241007,095600,302074745,562,562,562,562,546
|
|
20241007,095500,301767893,561,563,564,561,9555
|
|
20241007,095400,296394056,563,563,563,563,3774
|
|
20241007,095300,294269294,563,565,565,563,6860
|
|
20241007,095200,290402530,565,567,567,565,10973
|
|
20241007,095100,284197518,567,567,567,567,2
|
|
20241007,095000,284196384,566,567,567,566,2575
|
|
20241007,094900,282736456,567,567,567,567,0
|
|
20241007,094800,282736456,567,570,571,567,1329
|
|
20241007,094700,281977942,571,571,571,571,5
|
|
20241007,094600,281975087,572,572,572,572,1
|
|
20241007,094500,281974515,572,565,572,565,106
|
|
20241007,094400,281914583,565,570,570,565,2700
|
|
20241007,094300,280387050,570,570,570,570,200
|
|
20241007,094200,280273050,570,567,570,565,17529
|
|
20241007,094100,270350019,568,568,568,568,379
|
|
20241007,094000,270134747,568,569,573,567,14716
|
|
20241007,093900,261762875,568,568,572,568,369
|
|
20241007,093800,261553279,568,573,573,568,4207
|
|
20241007,093700,259163188,573,567,573,567,5676
|
|
20241007,093600,255923247,567,567,567,567,2002
|
|
20241007,093500,254788113,567,569,569,567,1963
|
|
20241007,093400,253675072,569,570,570,569,3376
|
|
20241007,093300,251754111,573,573,573,569,1550
|
|
20241007,093200,250872152,570,570,573,570,2088
|
|
20241007,093100,249681327,570,575,576,570,10368
|
|
20241007,093000,243747599,576,574,576,574,711
|
|
20241007,092900,243339040,573,573,573,573,1
|
|
20241007,092800,243338467,573,575,575,573,3559
|
|
20241007,092700,241295426,575,571,575,571,839
|
|
20241007,092600,240815237,571,571,571,571,53
|
|
20241007,092500,240784974,576,573,576,570,3302
|
|
20241007,092400,238893092,570,569,570,569,653
|
|
20241007,092300,238520883,570,573,573,570,3239
|
|
20241007,092200,236669432,573,573,573,573,625
|
|
20241007,092100,236311307,573,573,573,569,914
|
|
20241007,092000,235787761,569,569,569,569,1141
|
|
20241007,091900,235138532,566,566,566,566,3011
|
|
20241007,091800,233434306,566,567,567,566,4347
|
|
20241007,091700,230972975,567,567,568,567,3499
|
|
20241007,091600,228985552,567,568,573,566,9811
|
|
20241007,091500,223422580,573,567,573,567,13460
|
|
20241007,091400,215745346,567,569,569,567,1885
|
|
20241007,091300,214676287,570,571,571,567,3230
|
|
20241007,091200,212838654,571,571,573,571,2509
|
|
20241007,091100,211405571,571,571,571,567,7996
|
|
20241007,091000,206852695,571,573,573,571,4089
|
|
20241007,090900,204511084,573,568,577,568,23959
|
|
20241007,090800,190850527,570,576,576,570,26897
|
|
20241007,090700,175422584,575,576,584,575,6176
|
|
20241007,090600,171868117,575,580,586,575,12363
|
|
20241007,090500,164732149,586,586,592,579,67432
|
|
20241007,090400,125052031,588,580,588,579,14648
|
|
20241007,090300,116505721,580,562,580,560,50749
|
|
20241007,090200,87602856,561,573,574,558,75004
|
|
20241007,090100,45090582,574,580,580,574,54497
|
|
20241007,090000,13728661,580,581,591,579,23492
|