578 lines
26 KiB
CSV
578 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,183500,1147478862,518,518,518,518,10394
|
|
20241010,183400,1147478862,518,518,518,518,0
|
|
20241010,183300,1147478862,518,518,518,518,0
|
|
20241010,183200,1147478862,518,518,518,518,0
|
|
20241010,183100,1147478862,518,518,518,518,0
|
|
20241010,183000,1147478862,518,518,518,518,0
|
|
20241010,182900,1147478862,518,518,518,518,0
|
|
20241010,182800,1147478862,518,518,518,518,0
|
|
20241010,182700,1147478862,518,518,518,518,0
|
|
20241010,182600,1147478862,518,518,518,518,0
|
|
20241010,182500,1147478862,518,518,518,518,0
|
|
20241010,182400,1147478862,518,518,518,518,0
|
|
20241010,182300,1147478862,518,518,518,518,0
|
|
20241010,182200,1147478862,518,518,518,518,0
|
|
20241010,182100,1147478862,518,518,518,518,0
|
|
20241010,182000,1147478862,518,518,518,518,0
|
|
20241010,181900,1147478862,518,518,518,518,0
|
|
20241010,181800,1147478862,518,518,518,518,0
|
|
20241010,181700,1147478862,518,518,518,518,0
|
|
20241010,181600,1147478862,518,518,518,518,0
|
|
20241010,181500,1147478862,518,518,518,518,0
|
|
20241010,181400,1147478862,518,518,518,518,0
|
|
20241010,181300,1147478862,518,518,518,518,0
|
|
20241010,181200,1147478862,518,518,518,518,0
|
|
20241010,181100,1147478862,518,518,518,518,0
|
|
20241010,181000,1147478862,518,518,518,518,0
|
|
20241010,180900,1147478862,518,518,518,518,0
|
|
20241010,180800,1147478862,518,518,518,518,0
|
|
20241010,180700,1147478862,518,518,518,518,0
|
|
20241010,180600,1147478862,518,518,518,518,0
|
|
20241010,180500,1147478862,518,518,518,518,10394
|
|
20241010,180400,1147478862,518,518,518,518,0
|
|
20241010,180300,1147478862,518,518,518,518,0
|
|
20241010,180200,1147478862,518,518,518,518,0
|
|
20241010,180100,1147478862,518,518,518,518,0
|
|
20241010,180000,1147478862,518,518,518,518,0
|
|
20241010,175900,1147478862,518,518,518,518,0
|
|
20241010,175800,1147478862,518,518,518,518,0
|
|
20241010,175700,1147478862,518,518,518,518,0
|
|
20241010,175600,1147478862,518,518,518,518,0
|
|
20241010,175500,1147478862,518,518,518,518,0
|
|
20241010,175400,1147478862,518,518,518,518,0
|
|
20241010,175300,1147478862,518,518,518,518,0
|
|
20241010,175200,1147478862,518,518,518,518,0
|
|
20241010,175100,1147478862,518,518,518,518,0
|
|
20241010,175000,1147478862,518,518,518,518,0
|
|
20241010,174900,1147478862,518,518,518,518,0
|
|
20241010,174800,1147478862,518,518,518,518,0
|
|
20241010,174700,1147478862,518,518,518,518,0
|
|
20241010,174600,1147478862,518,518,518,518,0
|
|
20241010,174500,1147478862,518,518,518,518,0
|
|
20241010,174400,1147478862,518,518,518,518,0
|
|
20241010,174300,1147478862,518,518,518,518,0
|
|
20241010,174200,1147478862,518,518,518,518,0
|
|
20241010,174100,1147478862,518,518,518,518,0
|
|
20241010,174000,1147478862,518,518,518,518,0
|
|
20241010,173900,1147478862,518,518,518,518,0
|
|
20241010,173800,1147478862,518,518,518,518,0
|
|
20241010,173700,1147478862,518,518,518,518,0
|
|
20241010,173600,1147478862,518,518,518,518,0
|
|
20241010,173500,1147478862,518,518,518,518,10394
|
|
20241010,173400,1147478862,518,518,518,518,0
|
|
20241010,173300,1147478862,518,518,518,518,0
|
|
20241010,173200,1147478862,518,518,518,518,0
|
|
20241010,173100,1147478862,518,518,518,518,0
|
|
20241010,173000,1147478862,518,518,518,518,0
|
|
20241010,172900,1147478862,518,518,518,518,0
|
|
20241010,172800,1147478862,518,518,518,518,0
|
|
20241010,172700,1147478862,518,518,518,518,0
|
|
20241010,172600,1147478862,518,518,518,518,0
|
|
20241010,172500,1147478862,518,518,518,518,0
|
|
20241010,172400,1147478862,518,518,518,518,0
|
|
20241010,172300,1147478862,518,518,518,518,0
|
|
20241010,172200,1147478862,518,518,518,518,0
|
|
20241010,172100,1147478862,518,518,518,518,0
|
|
20241010,172000,1147478862,518,518,518,518,0
|
|
20241010,171900,1147478862,518,518,518,518,0
|
|
20241010,171800,1147478862,518,518,518,518,0
|
|
20241010,171700,1147478862,518,518,518,518,0
|
|
20241010,171600,1147478862,518,518,518,518,0
|
|
20241010,171500,1147478862,518,518,518,518,0
|
|
20241010,171400,1147478862,518,518,518,518,0
|
|
20241010,171300,1147478862,518,518,518,518,0
|
|
20241010,171200,1147478862,518,518,518,518,0
|
|
20241010,171100,1147478862,518,518,518,518,0
|
|
20241010,171000,1147478862,518,518,518,518,0
|
|
20241010,170900,1147478862,518,518,518,518,0
|
|
20241010,170800,1147478862,518,518,518,518,0
|
|
20241010,170700,1147478862,518,518,518,518,0
|
|
20241010,170600,1147478862,518,518,518,518,0
|
|
20241010,170500,1147478862,518,518,518,518,10394
|
|
20241010,170400,1147478862,518,518,518,518,0
|
|
20241010,170300,1147478862,518,518,518,518,0
|
|
20241010,170200,1147478862,518,518,518,518,0
|
|
20241010,170100,1147478862,518,518,518,518,0
|
|
20241010,170000,1147478862,518,518,518,518,0
|
|
20241010,165900,1147478862,518,518,518,518,0
|
|
20241010,165800,1147478862,518,518,518,518,0
|
|
20241010,165700,1147478862,518,518,518,518,0
|
|
20241010,165600,1147478862,518,518,518,518,0
|
|
20241010,165500,1147478862,518,518,518,518,0
|
|
20241010,165400,1147478862,518,518,518,518,0
|
|
20241010,165300,1147478862,518,518,518,518,0
|
|
20241010,165200,1147478862,518,518,518,518,0
|
|
20241010,165100,1147478862,518,518,518,518,0
|
|
20241010,165000,1147478862,518,518,518,518,0
|
|
20241010,164900,1147478862,518,518,518,518,0
|
|
20241010,164800,1147478862,518,518,518,518,0
|
|
20241010,164700,1147478862,518,518,518,518,0
|
|
20241010,164600,1147478862,518,518,518,518,0
|
|
20241010,164500,1147478862,518,518,518,518,0
|
|
20241010,164400,1147478862,518,518,518,518,0
|
|
20241010,164300,1147478862,518,518,518,518,0
|
|
20241010,164200,1147478862,518,518,518,518,0
|
|
20241010,164100,1147478862,518,518,518,518,0
|
|
20241010,164000,1147478862,518,518,518,518,0
|
|
20241010,163900,1147478862,518,518,518,518,0
|
|
20241010,163800,1147478862,518,518,518,518,0
|
|
20241010,163700,1147478862,518,518,518,518,0
|
|
20241010,163600,1147478862,518,518,518,518,0
|
|
20241010,163500,1147478862,518,518,518,518,10394
|
|
20241010,163400,1147478862,518,518,518,518,0
|
|
20241010,163300,1147478862,518,518,518,518,0
|
|
20241010,163200,1147478862,518,518,518,518,0
|
|
20241010,163100,1147478862,518,518,518,518,0
|
|
20241010,163000,1147478862,518,518,518,518,0
|
|
20241010,162900,1147478862,518,518,518,518,0
|
|
20241010,162800,1147478862,518,518,518,518,0
|
|
20241010,162700,1147478862,518,518,518,518,0
|
|
20241010,162600,1147478862,518,518,518,518,0
|
|
20241010,162500,1147478862,518,518,518,518,0
|
|
20241010,162400,1147478862,518,518,518,518,0
|
|
20241010,162300,1147478862,518,518,518,518,0
|
|
20241010,162200,1147478862,518,518,518,518,0
|
|
20241010,162100,1147478862,518,518,518,518,0
|
|
20241010,162000,1147478862,518,518,518,518,0
|
|
20241010,161900,1147478862,518,518,518,518,0
|
|
20241010,161800,1147478862,518,518,518,518,0
|
|
20241010,161700,1147478862,518,518,518,518,0
|
|
20241010,161600,1147478862,518,518,518,518,0
|
|
20241010,161500,1147478862,518,518,518,518,0
|
|
20241010,161400,1147478862,518,518,518,518,0
|
|
20241010,161300,1147478862,518,518,518,518,0
|
|
20241010,161200,1147478862,518,518,518,518,0
|
|
20241010,161100,1147478862,518,518,518,518,0
|
|
20241010,161000,1147478862,518,518,518,518,0
|
|
20241010,160900,1147478862,518,518,518,518,0
|
|
20241010,160800,1147478862,518,518,518,518,0
|
|
20241010,160700,1147478862,518,518,518,518,0
|
|
20241010,160600,1147478862,518,518,518,518,0
|
|
20241010,160500,1147478862,518,518,518,518,10394
|
|
20241010,160400,1147478862,518,518,518,518,0
|
|
20241010,160300,1147478862,518,518,518,518,0
|
|
20241010,160200,1147478862,518,518,518,518,0
|
|
20241010,160100,1147478862,518,518,518,518,0
|
|
20241010,160000,1147478862,518,518,518,518,0
|
|
20241010,155900,1147478862,518,518,518,518,0
|
|
20241010,155800,1147478862,518,518,518,518,0
|
|
20241010,155700,1147478862,518,518,518,518,0
|
|
20241010,155600,1147478862,518,518,518,518,0
|
|
20241010,155500,1147478862,518,518,518,518,0
|
|
20241010,155400,1147478862,518,518,518,518,0
|
|
20241010,155300,1147478862,518,518,518,518,0
|
|
20241010,155200,1147478862,518,518,518,518,0
|
|
20241010,155100,1147478862,518,518,518,518,0
|
|
20241010,155000,1147478862,518,518,518,518,0
|
|
20241010,154900,1147478862,518,518,518,518,0
|
|
20241010,154800,1147478862,518,518,518,518,0
|
|
20241010,154700,1147478862,518,518,518,518,0
|
|
20241010,154600,1147478862,518,518,518,518,0
|
|
20241010,154500,1147478862,518,518,518,518,0
|
|
20241010,154400,1147478862,518,518,518,518,0
|
|
20241010,154300,1147478862,518,518,518,518,0
|
|
20241010,154200,1147478862,518,518,518,518,0
|
|
20241010,154100,1147478862,518,518,518,518,0
|
|
20241010,154000,1147478862,518,518,518,518,0
|
|
20241010,153900,1147478862,518,518,518,518,0
|
|
20241010,153800,1147478862,518,518,518,518,0
|
|
20241010,153700,1147478862,518,518,518,518,0
|
|
20241010,153600,1147478862,518,518,518,518,0
|
|
20241010,153500,1147478862,518,518,518,518,10394
|
|
20241010,153400,1147478862,518,518,518,518,0
|
|
20241010,153300,1147478862,518,518,518,518,0
|
|
20241010,153200,1147478862,518,518,518,518,0
|
|
20241010,153100,1147478862,518,518,518,518,0
|
|
20241010,153000,1147478862,518,518,518,518,10394
|
|
20241010,152900,1142094770,519,519,519,519,0
|
|
20241010,152800,1142094770,519,519,519,519,0
|
|
20241010,152700,1142094770,519,519,519,519,0
|
|
20241010,152600,1142094770,519,519,519,519,0
|
|
20241010,152500,1142094770,519,519,519,519,0
|
|
20241010,152400,1142094770,519,519,519,519,0
|
|
20241010,152300,1142094770,519,519,519,519,0
|
|
20241010,152200,1142094770,519,519,519,519,0
|
|
20241010,152100,1142094770,519,519,519,519,0
|
|
20241010,152000,1142094770,519,519,519,519,0
|
|
20241010,151900,1142094770,519,518,519,518,642
|
|
20241010,151800,1141762187,518,518,519,517,15337
|
|
20241010,151700,1133813265,518,519,519,517,5271
|
|
20241010,151600,1131084160,519,519,519,518,1127
|
|
20241010,151500,1130500300,518,519,519,518,526
|
|
20241010,151400,1130227815,519,517,519,517,518
|
|
20241010,151300,1129960007,517,517,519,517,4752
|
|
20241010,151200,1127501121,518,518,518,517,5272
|
|
20241010,151100,1124770252,518,518,518,517,6323
|
|
20241010,151000,1121495053,518,518,518,516,5785
|
|
20241010,150900,1118507317,517,517,517,517,10138
|
|
20241010,150800,1113265971,517,517,517,516,36593
|
|
20241010,150700,1094356933,517,517,518,517,8139
|
|
20241010,150600,1090148068,517,518,518,517,1099
|
|
20241010,150500,1089579884,518,518,518,517,718
|
|
20241010,150400,1089208223,517,517,518,517,490
|
|
20241010,150300,1088954892,518,517,518,517,759
|
|
20241010,150200,1088562230,518,517,518,517,3650
|
|
20241010,150100,1086672130,518,517,518,517,783
|
|
20241010,150000,1086266587,518,518,518,518,51
|
|
20241010,145900,1086240169,517,517,518,517,11373
|
|
20241010,145800,1080360298,518,518,518,517,31301
|
|
20241010,145700,1064170580,517,517,518,517,4649
|
|
20241010,145600,1061762856,518,518,518,517,3198
|
|
20241010,145500,1060106384,517,517,518,517,72
|
|
20241010,145400,1060069159,518,518,518,517,1197
|
|
20241010,145300,1059449222,517,518,518,517,2637
|
|
20241010,145200,1058085855,518,518,518,518,1071
|
|
20241010,145100,1057531077,517,518,518,517,919
|
|
20241010,145000,1057055435,518,518,518,518,170
|
|
20241010,144900,1056967375,518,518,518,517,2411
|
|
20241010,144800,1055718948,518,519,519,518,32393
|
|
20241010,144700,1038939345,519,518,519,518,575
|
|
20241010,144600,1038641150,518,518,518,518,3291
|
|
20241010,144500,1036936412,518,518,518,518,2417
|
|
20241010,144400,1035684406,519,519,519,518,2068
|
|
20241010,144300,1034611154,519,519,519,518,1259
|
|
20241010,144200,1033957737,518,519,519,518,5016
|
|
20241010,144100,1031354449,519,518,519,518,65
|
|
20241010,144000,1031320716,518,519,519,518,12781
|
|
20241010,143900,1024700049,519,519,519,518,11747
|
|
20241010,143800,1018603398,518,519,519,518,97
|
|
20241010,143700,1018553057,519,519,519,519,206
|
|
20241010,143600,1018446143,519,519,519,518,188
|
|
20241010,143500,1018348576,519,519,519,519,4
|
|
20241010,143400,1018346500,519,520,520,519,670
|
|
20241010,143300,1017998442,519,519,519,519,612
|
|
20241010,143200,1017680814,519,520,520,519,7978
|
|
20241010,143100,1013540211,520,520,520,520,2055
|
|
20241010,143000,1012471611,520,520,520,520,2730
|
|
20241010,142900,1011052011,519,520,520,519,1904
|
|
20241010,142800,1010063498,519,519,520,519,601
|
|
20241010,142700,1009751079,519,519,520,519,1051
|
|
20241010,142600,1009205609,519,520,520,519,1561
|
|
20241010,142500,1008395449,520,519,520,519,2006
|
|
20241010,142400,1007354334,520,519,520,519,1176
|
|
20241010,142300,1006743114,520,520,520,520,1042
|
|
20241010,142200,1006201274,520,520,520,520,6
|
|
20241010,142100,1006198154,519,519,520,519,298
|
|
20241010,142000,1006043491,519,519,519,519,11399
|
|
20241010,141900,1000127410,520,519,520,519,1107
|
|
20241010,141800,999551871,519,519,519,519,2253
|
|
20241010,141700,998382564,519,519,519,519,1395
|
|
20241010,141600,997658559,520,520,520,520,2950
|
|
20241010,141500,996124559,520,520,520,519,3378
|
|
20241010,141400,994371040,520,519,520,519,4059
|
|
20241010,141300,992264380,520,520,520,520,5
|
|
20241010,141200,992261780,519,519,520,519,10018
|
|
20241010,141100,987062390,520,520,520,520,2145
|
|
20241010,141000,985946990,520,520,520,520,947
|
|
20241010,140900,985454550,520,520,520,520,1
|
|
20241010,140800,985454030,520,520,520,519,15153
|
|
20241010,140700,977580006,520,519,520,519,967
|
|
20241010,140600,977077663,519,519,520,519,11765
|
|
20241010,140500,970969608,520,520,520,519,591
|
|
20241010,140400,970662792,519,520,520,519,6302
|
|
20241010,140300,967392022,520,520,520,520,29
|
|
20241010,140200,967376942,520,520,520,520,20
|
|
20241010,140100,967366542,520,520,520,520,120
|
|
20241010,140000,967304142,520,520,520,520,11219
|
|
20241010,135900,961470262,520,520,520,520,1894
|
|
20241010,135800,960485382,520,519,520,519,4655
|
|
20241010,135700,958067937,519,520,520,519,3482
|
|
20241010,135600,956260625,520,520,520,519,2861
|
|
20241010,135500,954773627,520,520,520,520,2261
|
|
20241010,135400,953597907,520,520,520,519,8384
|
|
20241010,135300,949243227,520,520,520,520,2439
|
|
20241010,135200,947974947,520,520,520,520,2941
|
|
20241010,135100,946445627,520,520,520,520,7413
|
|
20241010,135000,942590867,520,519,520,519,3243
|
|
20241010,134900,940907748,519,518,519,518,10552
|
|
20241010,134800,935439806,518,518,518,518,4158
|
|
20241010,134700,933285962,518,518,518,518,2592
|
|
20241010,134600,931943306,518,518,518,517,5096
|
|
20241010,134500,929307593,518,518,518,518,2281
|
|
20241010,134400,928126035,518,518,518,518,2699
|
|
20241010,134300,926727953,518,518,518,518,424
|
|
20241010,134200,926508321,518,518,518,517,2177
|
|
20241010,134100,925381607,518,518,518,518,337
|
|
20241010,134000,925207041,518,518,518,518,4564
|
|
20241010,133900,922842889,518,519,519,518,12767
|
|
20241010,133800,916229467,519,519,519,519,519
|
|
20241010,133700,915960106,519,519,519,519,205
|
|
20241010,133600,915853711,519,519,519,519,7
|
|
20241010,133500,915850078,518,519,519,518,559
|
|
20241010,133400,915560487,519,519,519,518,6588
|
|
20241010,133300,912141320,519,519,519,518,10113
|
|
20241010,133200,906900615,520,520,520,520,42
|
|
20241010,133100,906878775,520,519,520,518,3181
|
|
20241010,133000,905228802,519,519,520,518,1699
|
|
20241010,132900,904347048,520,520,520,519,22
|
|
20241010,132800,904335609,519,520,520,519,447
|
|
20241010,132700,904103584,520,519,520,519,143
|
|
20241010,132600,904029356,520,519,520,519,2667
|
|
20241010,132500,902645018,519,520,520,519,2009
|
|
20241010,132400,901601432,520,518,520,518,989
|
|
20241010,132300,901088339,519,518,519,518,2192
|
|
20241010,132200,899952658,518,517,518,517,3334
|
|
20241010,132100,898226206,517,518,518,517,1391
|
|
20241010,132000,897506633,519,520,520,519,2270
|
|
20241010,131900,896326456,520,520,520,515,60393
|
|
20241010,131800,865064769,520,520,520,520,3799
|
|
20241010,131700,863089289,520,520,520,520,0
|
|
20241010,131600,863089289,520,521,521,520,660
|
|
20241010,131500,862745972,521,521,521,520,15094
|
|
20241010,131400,854895204,521,521,521,521,16
|
|
20241010,131300,854886868,521,521,521,520,693
|
|
20241010,131200,854526302,521,521,521,521,1259
|
|
20241010,131100,853870363,521,521,521,521,1
|
|
20241010,131000,853869842,520,521,521,520,2095
|
|
20241010,130900,852779935,520,520,520,520,0
|
|
20241010,130800,852779935,520,520,520,520,0
|
|
20241010,130700,852779935,520,521,521,520,2947
|
|
20241010,130600,851247478,521,520,521,520,1594
|
|
20241010,130500,850418539,520,520,520,520,2332
|
|
20241010,130400,849205899,520,520,520,520,7635
|
|
20241010,130300,845235699,520,521,521,520,3178
|
|
20241010,130200,843580483,520,521,521,520,2220
|
|
20241010,130100,842425863,520,520,521,520,5088
|
|
20241010,130000,839779896,521,521,521,520,5292
|
|
20241010,125900,837024069,521,521,521,521,3
|
|
20241010,125800,837022506,521,521,521,520,3432
|
|
20241010,125700,835236013,521,521,521,521,179
|
|
20241010,125600,835142754,520,521,521,520,15497
|
|
20241010,125500,827084064,521,521,521,520,20643
|
|
20241010,125400,816349671,521,522,522,521,44314
|
|
20241010,125300,793261941,522,521,522,521,1716
|
|
20241010,125200,792367884,522,523,523,522,3193
|
|
20241010,125100,790701133,522,523,523,522,549
|
|
20241010,125000,790414551,523,523,523,523,419
|
|
20241010,124900,790195414,523,523,523,522,725
|
|
20241010,124800,789816289,523,523,523,523,2
|
|
20241010,124700,789815243,522,523,523,522,301
|
|
20241010,124600,789658120,524,524,524,524,1
|
|
20241010,124500,789657596,522,524,524,522,761
|
|
20241010,124400,789259334,522,522,522,521,1715
|
|
20241010,124300,788365216,522,521,522,521,1256
|
|
20241010,124200,787710194,521,522,522,521,141
|
|
20241010,124100,787636668,522,522,523,522,7098
|
|
20241010,124000,783931511,522,523,523,522,513
|
|
20241010,123900,783663714,523,523,523,523,1000
|
|
20241010,123800,783140714,524,524,524,524,59
|
|
20241010,123700,783109798,524,524,524,524,23
|
|
20241010,123600,783097746,524,524,524,524,105
|
|
20241010,123500,783042726,524,524,524,524,2602
|
|
20241010,123400,781679278,522,522,522,522,98
|
|
20241010,123300,781628122,524,523,524,522,921
|
|
20241010,123200,781147353,522,522,522,522,1248
|
|
20241010,123100,780495897,522,521,525,521,2603
|
|
20241010,123000,779139589,521,522,525,521,6580
|
|
20241010,122900,775710327,522,524,525,522,7241
|
|
20241010,122800,771926700,524,525,525,524,2540
|
|
20241010,122700,770593201,525,525,525,525,423
|
|
20241010,122600,770371126,525,522,525,522,769
|
|
20241010,122500,769969659,525,525,525,525,15
|
|
20241010,122400,769961784,525,526,526,525,201
|
|
20241010,122300,769856258,521,525,526,521,25855
|
|
20241010,122200,756343716,526,525,526,525,158
|
|
20241010,122100,756260758,525,525,526,525,2899
|
|
20241010,122000,754738755,525,526,526,525,577
|
|
20241010,121900,754435811,526,527,527,526,8137
|
|
20241010,121800,750155710,527,527,527,527,1017
|
|
20241010,121700,749619751,527,528,528,527,9254
|
|
20241010,121600,744742843,528,528,528,528,2050
|
|
20241010,121500,743660443,527,527,528,527,3253
|
|
20241010,121400,741945558,527,528,528,527,3734
|
|
20241010,121300,739975306,528,527,528,527,11877
|
|
20241010,121200,733712288,526,526,526,526,4692
|
|
20241010,121100,731244296,526,525,526,525,2753
|
|
20241010,121000,729798921,525,524,525,524,239
|
|
20241010,120900,729673485,524,524,524,524,1372
|
|
20241010,120800,728954557,524,525,525,524,813
|
|
20241010,120700,728527757,526,526,526,526,190
|
|
20241010,120600,728427817,525,526,526,525,4394
|
|
20241010,120500,726120245,526,526,526,526,2407
|
|
20241010,120400,724854163,526,526,526,526,5679
|
|
20241010,120300,721867009,526,525,526,525,3490
|
|
20241010,120200,720034758,525,525,525,525,15923
|
|
20241010,120100,711675183,525,524,525,524,566
|
|
20241010,120000,711378099,524,525,525,524,3135
|
|
20241010,115900,709732535,525,525,525,525,279
|
|
20241010,115800,709586060,525,524,525,524,10366
|
|
20241010,115700,704144196,524,524,524,524,4149
|
|
20241010,115600,701970120,524,524,524,524,4798
|
|
20241010,115500,699455968,524,524,524,524,6733
|
|
20241010,115400,695927876,524,524,524,524,250
|
|
20241010,115300,695796876,523,523,523,523,100
|
|
20241010,115200,695744576,524,524,524,524,56
|
|
20241010,115100,695715232,524,523,524,523,2538
|
|
20241010,115000,694385403,524,523,524,521,26150
|
|
20241010,114900,680755678,523,523,523,523,291
|
|
20241010,114800,680603485,523,523,523,522,405
|
|
20241010,114700,680392043,523,523,523,523,4212
|
|
20241010,114600,678189167,523,523,523,523,2679
|
|
20241010,114500,676788050,523,522,523,522,119
|
|
20241010,114400,676725914,523,523,523,522,44
|
|
20241010,114300,676702903,523,522,523,522,4625
|
|
20241010,114200,674288652,523,523,523,523,25
|
|
20241010,114100,674275577,524,524,524,521,1689
|
|
20241010,114000,673394848,521,524,524,521,11302
|
|
20241010,113900,667502454,524,524,524,524,131
|
|
20241010,113800,667433810,524,524,524,524,10
|
|
20241010,113700,667428570,524,522,524,522,232
|
|
20241010,113600,667307066,522,522,522,521,11474
|
|
20241010,113500,661320429,522,523,524,522,4851
|
|
20241010,113400,658786993,524,524,524,524,366
|
|
20241010,113300,658595209,525,524,525,524,120
|
|
20241010,113200,658532299,524,524,524,524,8976
|
|
20241010,113100,653828875,524,524,524,524,7681
|
|
20241010,113000,649804031,523,524,524,523,888
|
|
20241010,112900,649339599,523,523,523,522,386
|
|
20241010,112800,649138059,523,523,523,522,100
|
|
20241010,112700,649085855,523,523,523,523,21
|
|
20241010,112600,649074872,523,521,523,521,2927
|
|
20241010,112500,647547761,522,522,522,521,11144
|
|
20241010,112400,641739887,522,522,522,521,1906
|
|
20241010,112300,640745489,522,522,522,521,510
|
|
20241010,112200,640479476,522,523,523,522,10563
|
|
20241010,112100,634965507,523,523,523,523,4045
|
|
20241010,112000,632849972,523,523,523,523,515
|
|
20241010,111900,632580627,524,523,524,523,8148
|
|
20241010,111800,628319180,524,524,524,524,1
|
|
20241010,111700,628318656,523,523,524,523,11641
|
|
20241010,111600,622230397,523,524,524,523,3430
|
|
20241010,111500,620436077,525,524,525,524,311
|
|
20241010,111400,620272867,524,524,524,524,66
|
|
20241010,111300,620238283,524,524,524,524,35
|
|
20241010,111200,620219943,524,523,524,523,1573
|
|
20241010,111100,619396799,523,524,524,523,94
|
|
20241010,111000,619347617,524,524,524,524,1132
|
|
20241010,110900,618754449,524,525,525,524,620
|
|
20241010,110800,618429269,525,525,525,524,343
|
|
20241010,110700,618249531,525,524,525,524,1666
|
|
20241010,110600,617376514,524,524,524,523,1222
|
|
20241010,110500,616736339,523,524,524,523,4570
|
|
20241010,110400,614342227,523,524,524,523,1133
|
|
20241010,110300,613748934,525,524,525,523,129
|
|
20241010,110200,613681450,523,523,524,523,2343
|
|
20241010,110100,612453971,523,523,523,523,1150
|
|
20241010,110000,611852521,523,523,524,523,173
|
|
20241010,105900,611762027,524,524,524,524,1571
|
|
20241010,105800,610938823,524,524,524,524,59
|
|
20241010,105700,610907907,524,524,524,524,2005
|
|
20241010,105600,609857287,524,524,524,524,965
|
|
20241010,105500,609351627,524,524,524,524,244
|
|
20241010,105400,609223771,524,523,524,523,4129
|
|
20241010,105300,607060177,524,522,524,522,10075
|
|
20241010,105200,601785629,522,522,523,522,2166
|
|
20241010,105100,600654854,522,522,522,521,9028
|
|
20241010,105000,595942710,522,522,522,521,1977
|
|
20241010,104900,594910846,522,522,522,522,533
|
|
20241010,104800,594632620,523,521,523,521,911
|
|
20241010,104700,594157727,521,522,523,521,5292
|
|
20241010,104600,591397454,522,522,522,521,4790
|
|
20241010,104500,588901752,522,523,523,522,6915
|
|
20241010,104400,585291339,523,523,523,523,1337
|
|
20241010,104300,584592088,523,522,523,522,12716
|
|
20241010,104200,577952712,523,522,523,522,117
|
|
20241010,104100,577891523,522,523,523,522,70
|
|
20241010,104000,577854927,523,523,523,522,237
|
|
20241010,103900,577730978,523,523,523,522,8633
|
|
20241010,103800,573223431,523,523,523,523,687
|
|
20241010,103700,572864130,523,523,523,522,5893
|
|
20241010,103600,569787824,523,523,523,522,6139
|
|
20241010,103500,566581955,523,522,523,522,567
|
|
20241010,103400,566285961,523,523,523,523,30
|
|
20241010,103300,566270271,523,522,523,522,1047
|
|
20241010,103200,565723606,522,523,523,522,721
|
|
20241010,103100,565346649,523,522,523,522,14786
|
|
20241010,103000,557624545,523,523,523,523,11
|
|
20241010,102900,557618792,523,523,523,523,582
|
|
20241010,102800,557314406,522,523,523,522,897
|
|
20241010,102700,556846166,523,523,523,522,596
|
|
20241010,102600,556534958,523,523,523,522,9384
|
|
20241010,102500,551630053,524,523,524,523,496
|
|
20241010,102400,551370621,523,523,523,522,2593
|
|
20241010,102300,550015552,524,522,524,522,544
|
|
20241010,102200,549731582,524,523,524,522,561
|
|
20241010,102100,549438696,523,522,524,522,5376
|
|
20241010,102000,546632379,522,523,523,522,15406
|
|
20241010,101900,538589907,523,524,524,523,9280
|
|
20241010,101800,533736362,525,524,525,523,2037
|
|
20241010,101700,532669495,523,525,525,523,1535
|
|
20241010,101600,531866424,525,524,525,523,9483
|
|
20241010,101500,526903571,524,525,525,524,113
|
|
20241010,101400,526844254,525,525,525,524,85
|
|
20241010,101300,526799664,525,524,525,524,514
|
|
20241010,101200,526530315,524,524,524,524,11780
|
|
20241010,101100,520357595,525,525,525,524,2069
|
|
20241010,101000,519273373,524,524,525,524,366
|
|
20241010,100900,519081513,525,523,525,523,8686
|
|
20241010,100800,514533121,523,523,523,523,290
|
|
20241010,100700,514381451,523,524,524,523,17649
|
|
20241010,100600,505146193,524,525,526,524,678
|
|
20241010,100500,504790280,525,525,525,525,1984
|
|
20241010,100400,503748680,525,526,526,525,224
|
|
20241010,100300,503630976,526,525,526,525,574
|
|
20241010,100200,503329152,525,525,526,525,10000
|
|
20241010,100100,498078852,525,525,525,525,121
|
|
20241010,100000,498015327,525,525,525,525,13066
|
|
20241010,095900,491155677,526,525,526,525,3641
|
|
20241010,095800,489243915,525,525,525,524,5905
|
|
20241010,095700,486148650,525,525,525,525,220
|
|
20241010,095600,486033150,525,526,526,525,2715
|
|
20241010,095500,484605570,525,525,526,525,2820
|
|
20241010,095400,483125066,526,526,526,526,1253
|
|
20241010,095300,482465988,526,527,527,526,271
|
|
20241010,095200,482323189,528,526,528,526,5632
|
|
20241010,095100,479355711,526,526,527,526,2853
|
|
20241010,095000,477853033,526,525,526,525,7486
|
|
20241010,094900,473918427,525,525,526,525,5616
|
|
20241010,094800,470970021,525,526,526,525,912
|
|
20241010,094700,470490757,526,526,526,525,3159
|
|
20241010,094600,468829205,526,525,526,525,928
|
|
20241010,094500,468342004,525,525,526,525,702
|
|
20241010,094400,467973286,525,526,526,525,4632
|
|
20241010,094300,465536978,525,525,526,525,2717
|
|
20241010,094200,464110277,526,527,528,526,2555
|
|
20241010,094100,462764304,527,526,528,525,12055
|
|
20241010,094000,456410485,526,524,527,523,19638
|
|
20241010,093900,446089117,524,523,524,523,848
|
|
20241010,093800,445645401,522,525,525,522,19509
|
|
20241010,093700,435427678,525,523,525,523,12149
|
|
20241010,093600,429064188,523,528,528,521,92545
|
|
20241010,093500,380601285,528,528,528,527,8693
|
|
20241010,093400,376015981,528,528,528,527,2795
|
|
20241010,093300,374540223,528,527,528,526,15264
|
|
20241010,093200,366497417,527,528,528,527,1207
|
|
20241010,093100,365861207,528,529,529,528,10306
|
|
20241010,093000,360417280,529,528,529,528,683
|
|
20241010,092900,360056131,528,529,529,526,8792
|
|
20241010,092800,355410518,529,530,531,529,29629
|
|
20241010,092700,339707102,530,533,533,530,13972
|
|
20241010,092600,332283890,533,535,535,533,27168
|
|
20241010,092500,317782787,534,535,536,534,24259
|
|
20241010,092400,304811137,535,535,536,533,65704
|
|
20241010,092300,269669733,535,533,536,532,75660
|
|
20241010,092200,229235353,533,532,533,532,7198
|
|
20241010,092100,225402464,532,533,535,531,47115
|
|
20241010,092000,200318056,531,532,535,531,33160
|
|
20241010,091900,182602907,533,531,535,531,32362
|
|
20241010,091800,165363343,531,529,531,529,42575
|
|
20241010,091700,142799617,529,529,529,528,12011
|
|
20241010,091600,136449304,529,526,530,526,13706
|
|
20241010,091500,129211616,526,525,526,525,7378
|
|
20241010,091400,125338161,524,524,524,523,3481
|
|
20241010,091300,123514189,523,524,524,523,2026
|
|
20241010,091200,122453068,522,522,523,521,14750
|
|
20241010,091100,114748104,522,521,522,521,12327
|
|
20241010,091000,108318821,521,522,522,521,10088
|
|
20241010,090900,103056190,522,522,522,521,5900
|
|
20241010,090800,99976606,522,522,523,522,18088
|
|
20241010,090700,90533099,523,522,523,522,10481
|
|
20241010,090600,85059006,522,523,524,522,7732
|
|
20241010,090500,81015241,523,524,524,523,12351
|
|
20241010,090400,74553877,524,527,527,523,14802
|
|
20241010,090300,66786879,527,530,530,527,11733
|
|
20241010,090200,60573152,530,524,530,523,19411
|
|
20241010,090100,50334656,524,531,531,523,18988
|
|
20241010,090000,40373658,524,522,537,522,76786
|