577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,183400,1044685694,470,470,470,470,52569
|
|
20241022,183300,1044685694,470,470,470,470,0
|
|
20241022,183200,1044685694,470,470,470,470,0
|
|
20241022,183100,1044685694,470,470,470,470,0
|
|
20241022,183000,1044685694,470,470,470,470,0
|
|
20241022,182900,1044685694,470,470,470,470,0
|
|
20241022,182800,1044685694,470,470,470,470,0
|
|
20241022,182700,1044685694,470,470,470,470,0
|
|
20241022,182600,1044685694,470,470,470,470,0
|
|
20241022,182500,1044685694,470,470,470,470,0
|
|
20241022,182400,1044685694,470,470,470,470,0
|
|
20241022,182300,1044685694,470,470,470,470,0
|
|
20241022,182200,1044685694,470,470,470,470,0
|
|
20241022,182100,1044685694,470,470,470,470,0
|
|
20241022,182000,1044685694,470,470,470,470,0
|
|
20241022,181900,1044685694,470,470,470,470,0
|
|
20241022,181800,1044685694,470,470,470,470,0
|
|
20241022,181700,1044685694,470,470,470,470,0
|
|
20241022,181600,1044685694,470,470,470,470,0
|
|
20241022,181500,1044685694,470,470,470,470,0
|
|
20241022,181400,1044685694,470,470,470,470,0
|
|
20241022,181300,1044685694,470,470,470,470,0
|
|
20241022,181200,1044685694,470,470,470,470,0
|
|
20241022,181100,1044685694,470,470,470,470,0
|
|
20241022,181000,1044685694,470,470,470,470,0
|
|
20241022,180900,1044685694,470,470,470,470,0
|
|
20241022,180800,1044685694,470,470,470,470,0
|
|
20241022,180700,1044685694,470,470,470,470,0
|
|
20241022,180600,1044685694,470,470,470,470,0
|
|
20241022,180500,1044685694,470,470,470,470,0
|
|
20241022,180400,1044685694,470,470,470,470,52569
|
|
20241022,180300,1044685694,470,470,470,470,0
|
|
20241022,180200,1044685694,470,470,470,470,0
|
|
20241022,180100,1044685694,470,470,470,470,0
|
|
20241022,180000,1044685694,470,470,470,470,0
|
|
20241022,175900,1044685694,470,470,470,470,0
|
|
20241022,175800,1044685694,470,470,470,470,0
|
|
20241022,175700,1044685694,470,470,470,470,0
|
|
20241022,175600,1044685694,470,470,470,470,0
|
|
20241022,175500,1044685694,470,470,470,470,0
|
|
20241022,175400,1044685694,470,470,470,470,0
|
|
20241022,175300,1044685694,470,470,470,470,0
|
|
20241022,175200,1044685694,470,470,470,470,0
|
|
20241022,175100,1044685694,470,470,470,470,0
|
|
20241022,175000,1044685694,470,470,470,470,0
|
|
20241022,174900,1044685694,470,470,470,470,0
|
|
20241022,174800,1044685694,470,470,470,470,0
|
|
20241022,174700,1044685694,470,470,470,470,0
|
|
20241022,174600,1044685694,470,470,470,470,0
|
|
20241022,174500,1044685694,470,470,470,470,0
|
|
20241022,174400,1044685694,470,470,470,470,0
|
|
20241022,174300,1044685694,470,470,470,470,0
|
|
20241022,174200,1044685694,470,470,470,470,0
|
|
20241022,174100,1044685694,470,470,470,470,0
|
|
20241022,174000,1044685694,470,470,470,470,0
|
|
20241022,173900,1044685694,470,470,470,470,0
|
|
20241022,173800,1044685694,470,470,470,470,0
|
|
20241022,173700,1044685694,470,470,470,470,0
|
|
20241022,173600,1044685694,470,470,470,470,0
|
|
20241022,173500,1044685694,470,470,470,470,0
|
|
20241022,173400,1044685694,470,470,470,470,52569
|
|
20241022,173300,1044685694,470,470,470,470,0
|
|
20241022,173200,1044685694,470,470,470,470,0
|
|
20241022,173100,1044685694,470,470,470,470,0
|
|
20241022,173000,1044685694,470,470,470,470,0
|
|
20241022,172900,1044685694,470,470,470,470,0
|
|
20241022,172800,1044685694,470,470,470,470,0
|
|
20241022,172700,1044685694,470,470,470,470,0
|
|
20241022,172600,1044685694,470,470,470,470,0
|
|
20241022,172500,1044685694,470,470,470,470,0
|
|
20241022,172400,1044685694,470,470,470,470,0
|
|
20241022,172300,1044685694,470,470,470,470,0
|
|
20241022,172200,1044685694,470,470,470,470,0
|
|
20241022,172100,1044685694,470,470,470,470,0
|
|
20241022,172000,1044685694,470,470,470,470,0
|
|
20241022,171900,1044685694,470,470,470,470,0
|
|
20241022,171800,1044685694,470,470,470,470,0
|
|
20241022,171700,1044685694,470,470,470,470,0
|
|
20241022,171600,1044685694,470,470,470,470,0
|
|
20241022,171500,1044685694,470,470,470,470,0
|
|
20241022,171400,1044685694,470,470,470,470,0
|
|
20241022,171300,1044685694,470,470,470,470,0
|
|
20241022,171200,1044685694,470,470,470,470,0
|
|
20241022,171100,1044685694,470,470,470,470,0
|
|
20241022,171000,1044685694,470,470,470,470,0
|
|
20241022,170900,1044685694,470,470,470,470,0
|
|
20241022,170800,1044685694,470,470,470,470,0
|
|
20241022,170700,1044685694,470,470,470,470,0
|
|
20241022,170600,1044685694,470,470,470,470,0
|
|
20241022,170500,1044685694,470,470,470,470,0
|
|
20241022,170400,1044685694,470,470,470,470,52569
|
|
20241022,170300,1044685694,470,470,470,470,0
|
|
20241022,170200,1044685694,470,470,470,470,0
|
|
20241022,170100,1044685694,470,470,470,470,0
|
|
20241022,170000,1044685694,470,470,470,470,0
|
|
20241022,165900,1044685694,470,470,470,470,0
|
|
20241022,165800,1044685694,470,470,470,470,0
|
|
20241022,165700,1044685694,470,470,470,470,0
|
|
20241022,165600,1044685694,470,470,470,470,0
|
|
20241022,165500,1044685694,470,470,470,470,0
|
|
20241022,165400,1044685694,470,470,470,470,0
|
|
20241022,165300,1044685694,470,470,470,470,0
|
|
20241022,165200,1044685694,470,470,470,470,0
|
|
20241022,165100,1044685694,470,470,470,470,0
|
|
20241022,165000,1044685694,470,470,470,470,0
|
|
20241022,164900,1044685694,470,470,470,470,0
|
|
20241022,164800,1044685694,470,470,470,470,0
|
|
20241022,164700,1044685694,470,470,470,470,0
|
|
20241022,164600,1044685694,470,470,470,470,0
|
|
20241022,164500,1044685694,470,470,470,470,0
|
|
20241022,164400,1044685694,470,470,470,470,0
|
|
20241022,164300,1044685694,470,470,470,470,0
|
|
20241022,164200,1044685694,470,470,470,470,0
|
|
20241022,164100,1044685694,470,470,470,470,0
|
|
20241022,164000,1044685694,470,470,470,470,0
|
|
20241022,163900,1044685694,470,470,470,470,0
|
|
20241022,163800,1044685694,470,470,470,470,0
|
|
20241022,163700,1044685694,470,470,470,470,0
|
|
20241022,163600,1044685694,470,470,470,470,0
|
|
20241022,163500,1044685694,470,470,470,470,0
|
|
20241022,163400,1044685694,470,470,470,470,52569
|
|
20241022,163300,1044685694,470,470,470,470,0
|
|
20241022,163200,1044685694,470,470,470,470,0
|
|
20241022,163100,1044685694,470,470,470,470,0
|
|
20241022,163000,1044685694,470,470,470,470,0
|
|
20241022,162900,1044685694,470,470,470,470,0
|
|
20241022,162800,1044685694,470,470,470,470,0
|
|
20241022,162700,1044685694,470,470,470,470,0
|
|
20241022,162600,1044685694,470,470,470,470,0
|
|
20241022,162500,1044685694,470,470,470,470,0
|
|
20241022,162400,1044685694,470,470,470,470,0
|
|
20241022,162300,1044685694,470,470,470,470,0
|
|
20241022,162200,1044685694,470,470,470,470,0
|
|
20241022,162100,1044685694,470,470,470,470,0
|
|
20241022,162000,1044685694,470,470,470,470,0
|
|
20241022,161900,1044685694,470,470,470,470,0
|
|
20241022,161800,1044685694,470,470,470,470,0
|
|
20241022,161700,1044685694,470,470,470,470,0
|
|
20241022,161600,1044685694,470,470,470,470,0
|
|
20241022,161500,1044685694,470,470,470,470,0
|
|
20241022,161400,1044685694,470,470,470,470,0
|
|
20241022,161300,1044685694,470,470,470,470,0
|
|
20241022,161200,1044685694,470,470,470,470,0
|
|
20241022,161100,1044685694,470,470,470,470,0
|
|
20241022,161000,1044685694,470,470,470,470,0
|
|
20241022,160900,1044685694,470,470,470,470,0
|
|
20241022,160800,1044685694,470,470,470,470,0
|
|
20241022,160700,1044685694,470,470,470,470,0
|
|
20241022,160600,1044685694,470,470,470,470,0
|
|
20241022,160500,1044685694,470,470,470,470,0
|
|
20241022,160400,1044685694,470,470,470,470,52569
|
|
20241022,160300,1044685694,470,470,470,470,0
|
|
20241022,160200,1044685694,470,470,470,470,0
|
|
20241022,160100,1044685694,470,470,470,470,0
|
|
20241022,160000,1044685694,470,470,470,470,0
|
|
20241022,155900,1044685694,470,470,470,470,0
|
|
20241022,155800,1044685694,470,470,470,470,0
|
|
20241022,155700,1044685694,470,470,470,470,0
|
|
20241022,155600,1044685694,470,470,470,470,0
|
|
20241022,155500,1044685694,470,470,470,470,0
|
|
20241022,155400,1044685694,470,470,470,470,0
|
|
20241022,155300,1044685694,470,470,470,470,0
|
|
20241022,155200,1044685694,470,470,470,470,0
|
|
20241022,155100,1044685694,470,470,470,470,0
|
|
20241022,155000,1044685694,470,470,470,470,0
|
|
20241022,154900,1044685694,470,470,470,470,0
|
|
20241022,154800,1044685694,470,470,470,470,0
|
|
20241022,154700,1044685694,470,470,470,470,0
|
|
20241022,154600,1044685694,470,470,470,470,0
|
|
20241022,154500,1044685694,470,470,470,470,0
|
|
20241022,154400,1044685694,470,470,470,470,0
|
|
20241022,154300,1044685694,470,470,470,470,0
|
|
20241022,154200,1044685694,470,470,470,470,0
|
|
20241022,154100,1044685694,470,470,470,470,0
|
|
20241022,154000,1044685694,470,470,470,470,0
|
|
20241022,153900,1044685694,470,470,470,470,0
|
|
20241022,153800,1044685694,470,470,470,470,0
|
|
20241022,153700,1044685694,470,470,470,470,0
|
|
20241022,153600,1044685694,470,470,470,470,0
|
|
20241022,153500,1044685694,470,470,470,470,0
|
|
20241022,153400,1044685694,470,470,470,470,52569
|
|
20241022,153300,1044685694,470,470,470,470,0
|
|
20241022,153200,1044685694,470,470,470,470,0
|
|
20241022,153100,1044685694,470,470,470,470,0
|
|
20241022,153000,1044685694,470,470,470,470,52569
|
|
20241022,152900,1019978264,477,477,477,477,0
|
|
20241022,152800,1019978264,477,477,477,477,0
|
|
20241022,152700,1019978264,477,477,477,477,0
|
|
20241022,152600,1019978264,477,477,477,477,0
|
|
20241022,152500,1019978264,477,477,477,477,0
|
|
20241022,152400,1019978264,477,477,477,477,0
|
|
20241022,152300,1019978264,477,477,477,477,0
|
|
20241022,152200,1019978264,477,477,477,477,0
|
|
20241022,152100,1019978264,477,477,477,477,0
|
|
20241022,152000,1019978264,477,477,477,477,0
|
|
20241022,151900,1019978264,477,475,477,474,32725
|
|
20241022,151800,1004451546,476,477,477,476,1710
|
|
20241022,151700,1003637546,476,476,477,476,9956
|
|
20241022,151600,998898488,476,476,476,476,29
|
|
20241022,151500,998884684,476,477,477,476,721
|
|
20241022,151400,998541320,476,476,477,476,1510
|
|
20241022,151300,997822557,476,476,477,476,1048
|
|
20241022,151200,997323707,476,475,476,475,557
|
|
20241022,151100,997059131,475,475,476,475,6127
|
|
20241022,151000,994148606,475,476,476,475,4837
|
|
20241022,150900,991846197,475,477,477,475,25022
|
|
20241022,150800,979942881,477,477,477,476,1306
|
|
20241022,150700,979319920,477,478,478,476,8783
|
|
20241022,150600,975138827,477,477,478,477,1230
|
|
20241022,150500,974551095,477,477,478,477,1315
|
|
20241022,150400,973923836,477,477,477,477,5522
|
|
20241022,150300,971289842,477,476,477,476,1229
|
|
20241022,150200,970704777,477,475,477,475,8205
|
|
20241022,150100,966799456,476,476,477,476,484
|
|
20241022,150000,966568972,476,475,477,475,9584
|
|
20241022,145900,962002035,475,475,475,475,74
|
|
20241022,145800,961966885,475,476,476,475,4616
|
|
20241022,145700,959773925,476,476,476,476,2010
|
|
20241022,145600,958817165,476,475,476,475,2460
|
|
20241022,145500,957648056,475,475,475,475,1985
|
|
20241022,145400,956705181,476,476,476,476,900
|
|
20241022,145300,956276781,476,476,476,475,4650
|
|
20241022,145200,954063460,476,475,476,475,7538
|
|
20241022,145100,950477910,476,475,476,475,130
|
|
20241022,145000,950416130,476,476,476,476,51
|
|
20241022,144900,950391854,474,476,476,474,2750
|
|
20241022,144800,949085546,476,475,476,475,562
|
|
20241022,144700,948818534,476,475,476,475,4451
|
|
20241022,144600,946704308,475,475,476,475,9042
|
|
20241022,144500,942409347,476,476,476,476,191
|
|
20241022,144400,942318431,475,476,476,475,374
|
|
20241022,144300,942140457,476,475,476,475,8633
|
|
20241022,144200,938039517,475,475,475,475,144
|
|
20241022,144100,937971117,475,474,475,474,1016
|
|
20241022,144000,937489018,475,474,475,474,324
|
|
20241022,143900,937335125,475,474,475,474,510
|
|
20241022,143800,937093375,474,474,475,474,7303
|
|
20241022,143700,933631453,475,474,475,474,16400
|
|
20241022,143600,925857850,474,473,474,473,2092
|
|
20241022,143500,924868332,474,474,474,474,25
|
|
20241022,143400,924856482,474,473,474,473,1086
|
|
20241022,143300,924342719,473,474,474,473,289
|
|
20241022,143200,924205845,473,473,474,473,16039
|
|
20241022,143100,916618393,473,474,474,473,10816
|
|
20241022,143000,911491612,473,473,473,473,21
|
|
20241022,142900,911481679,473,473,473,473,1000
|
|
20241022,142800,911008679,473,473,473,473,676
|
|
20241022,142700,910688931,473,474,474,473,1915
|
|
20241022,142600,909782135,473,473,473,473,3747
|
|
20241022,142500,908009804,473,474,474,473,3161
|
|
20241022,142400,906511978,474,474,474,474,9
|
|
20241022,142300,906507712,474,474,474,473,397
|
|
20241022,142200,906319734,474,474,474,474,3093
|
|
20241022,142100,904853652,474,474,474,473,591
|
|
20241022,142000,904573520,474,473,474,473,1001
|
|
20241022,141900,904100035,471,471,471,471,1
|
|
20241022,141800,904099564,470,472,472,470,4106
|
|
20241022,141700,902167235,472,472,474,472,4256
|
|
20241022,141600,900149895,474,470,474,470,1718
|
|
20241022,141500,899342035,470,471,471,470,1994
|
|
20241022,141400,898404402,470,470,470,470,10
|
|
20241022,141300,898399702,470,470,470,470,0
|
|
20241022,141200,898399702,470,470,471,470,3015
|
|
20241022,141100,896982502,470,474,474,470,43422
|
|
20241022,141000,876544232,474,473,474,473,576
|
|
20241022,140900,876271782,473,472,473,472,2149
|
|
20241022,140800,875256837,472,473,474,472,18557
|
|
20241022,140700,866491602,474,474,474,474,1073
|
|
20241022,140600,865983000,474,474,474,474,200
|
|
20241022,140500,865888200,473,473,473,473,517
|
|
20241022,140400,865643659,474,474,474,473,48
|
|
20241022,140300,865620931,474,474,474,474,124
|
|
20241022,140200,865562155,474,474,474,473,4793
|
|
20241022,140100,863294961,475,475,475,475,1
|
|
20241022,140000,863294486,473,475,475,473,1148
|
|
20241022,135900,862751229,475,475,475,475,304
|
|
20241022,135800,862606829,474,475,475,474,789
|
|
20241022,135700,862232351,475,474,475,474,881
|
|
20241022,135600,861814356,474,475,475,474,5939
|
|
20241022,135500,858999170,475,475,475,474,6896
|
|
20241022,135400,855724000,475,475,475,475,2981
|
|
20241022,135300,854308025,475,475,475,475,5
|
|
20241022,135200,854305650,475,475,475,474,583
|
|
20241022,135100,854029210,475,475,475,475,1511
|
|
20241022,135000,853311485,475,476,476,475,5751
|
|
20241022,134900,850579754,476,476,476,476,0
|
|
20241022,134800,850579754,476,476,476,475,107
|
|
20241022,134700,850528823,475,476,476,475,302
|
|
20241022,134600,850385371,476,476,476,475,1399
|
|
20241022,134500,849719894,476,476,476,475,7
|
|
20241022,134400,849716563,475,476,476,475,166
|
|
20241022,134300,849637558,476,476,476,475,222
|
|
20241022,134200,849532086,476,476,476,475,24080
|
|
20241022,134100,838092006,476,476,476,476,1026
|
|
20241022,134000,837603630,476,476,476,476,452
|
|
20241022,133900,837388478,476,477,477,476,701
|
|
20241022,133800,837054628,477,477,477,477,93
|
|
20241022,133700,837010267,477,477,477,477,2
|
|
20241022,133600,837009313,476,477,477,475,6190
|
|
20241022,133500,834067412,477,477,477,476,489
|
|
20241022,133400,833834535,477,477,477,476,14465
|
|
20241022,133300,826948980,477,477,477,477,173
|
|
20241022,133200,826866459,477,477,477,476,311
|
|
20241022,133100,826718289,477,478,478,477,1372
|
|
20241022,133000,826063839,478,478,478,477,892
|
|
20241022,132900,825638328,478,478,478,478,3
|
|
20241022,132800,825636894,478,478,478,478,99
|
|
20241022,132700,825589572,478,477,478,477,252
|
|
20241022,132600,825469263,477,478,478,477,345
|
|
20241022,132500,825304432,478,478,478,478,7
|
|
20241022,132400,825301086,478,478,478,477,1037
|
|
20241022,132300,824806435,478,478,478,478,59
|
|
20241022,132200,824778233,478,478,478,478,2224
|
|
20241022,132100,823715161,478,477,478,477,212
|
|
20241022,132000,823613936,478,477,478,477,793
|
|
20241022,131900,823235465,477,478,478,477,221
|
|
20241022,131800,823129993,478,477,478,476,286
|
|
20241022,131700,822993570,477,477,477,477,1
|
|
20241022,131600,822993093,478,478,478,477,9163
|
|
20241022,131500,818621279,477,477,477,477,220
|
|
20241022,131400,818516339,477,477,477,477,1536
|
|
20241022,131300,817783667,477,476,477,476,75
|
|
20241022,131200,817747958,477,477,478,477,3792
|
|
20241022,131100,815939166,478,478,478,477,174
|
|
20241022,131000,815856117,475,477,477,475,38940
|
|
20241022,130900,797326806,477,477,478,477,1844
|
|
20241022,130800,796447213,477,478,478,477,1441
|
|
20241022,130700,795759804,478,478,478,477,119
|
|
20241022,130600,795702933,478,477,478,477,1476
|
|
20241022,130500,794998879,477,477,477,475,1271
|
|
20241022,130400,794393963,476,478,478,476,1151
|
|
20241022,130300,793845294,478,478,478,477,1021
|
|
20241022,130200,793357267,475,476,476,475,4028
|
|
20241022,130100,791442839,475,476,476,475,150
|
|
20241022,130000,791371505,476,476,476,476,12119
|
|
20241022,125900,785602861,476,476,476,476,58
|
|
20241022,125800,785575253,476,476,476,476,75
|
|
20241022,125700,785539553,476,476,476,475,487
|
|
20241022,125600,785307863,476,476,476,476,281
|
|
20241022,125500,785174107,476,476,476,475,14547
|
|
20241022,125400,778264126,475,475,476,475,426
|
|
20241022,125300,778061766,475,476,476,475,532
|
|
20241022,125200,777808991,476,476,476,475,65
|
|
20241022,125100,777778066,476,475,476,475,1685
|
|
20241022,125000,776977586,476,478,478,476,24732
|
|
20241022,124900,765197308,477,478,478,477,1199
|
|
20241022,124800,764625251,478,478,478,478,213
|
|
20241022,124700,764523437,478,478,478,478,1000
|
|
20241022,124600,764045437,478,477,478,477,1401
|
|
20241022,124500,763377159,477,478,478,477,7
|
|
20241022,124400,763373814,478,478,478,478,658
|
|
20241022,124300,763059290,478,477,478,477,525
|
|
20241022,124200,762808855,477,477,478,477,8066
|
|
20241022,124100,758961320,478,478,478,478,21
|
|
20241022,124000,758951282,478,478,478,478,17
|
|
20241022,123900,758943156,478,478,478,478,2089
|
|
20241022,123800,757944614,478,479,479,478,1128
|
|
20241022,123700,757405425,478,478,479,478,381
|
|
20241022,123600,757223306,478,479,479,478,796
|
|
20241022,123500,756842760,479,478,479,478,418
|
|
20241022,123400,756642946,479,478,479,477,2078
|
|
20241022,123300,755648707,479,479,479,478,664
|
|
20241022,123200,755331307,479,479,479,478,495
|
|
20241022,123100,755094204,478,478,478,478,600
|
|
20241022,123000,754807404,479,479,479,479,5
|
|
20241022,122900,754805009,479,479,479,478,1317
|
|
20241022,122800,754174366,479,479,479,479,1
|
|
20241022,122700,754173887,478,479,479,478,68
|
|
20241022,122600,754141337,478,479,479,478,305
|
|
20241022,122500,753995247,478,478,478,478,1503
|
|
20241022,122400,753276813,478,478,478,478,15
|
|
20241022,122300,753269643,478,478,478,478,1032
|
|
20241022,122200,752776347,478,477,478,477,32946
|
|
20241022,122100,737060905,477,478,478,477,1009
|
|
20241022,122000,736579607,478,478,478,478,190
|
|
20241022,121900,736488787,478,478,478,478,6
|
|
20241022,121800,736485919,477,477,477,477,1282
|
|
20241022,121700,735874405,478,478,478,478,382
|
|
20241022,121600,735691809,478,479,479,478,677
|
|
20241022,121500,735367527,479,479,479,479,5
|
|
20241022,121400,735365132,479,479,479,477,643
|
|
20241022,121300,735057335,479,479,479,477,8637
|
|
20241022,121200,730935760,479,479,479,479,0
|
|
20241022,121100,730935760,479,478,479,478,15010
|
|
20241022,121000,723760970,479,478,479,478,3411
|
|
20241022,120900,722127501,479,479,479,479,404
|
|
20241022,120800,721933985,479,479,479,479,13
|
|
20241022,120700,721927758,479,479,479,479,7766
|
|
20241022,120600,718207844,479,479,481,478,345
|
|
20241022,120500,718042586,479,479,481,479,2278
|
|
20241022,120400,716949557,480,480,480,479,523
|
|
20241022,120300,716698857,481,481,481,481,274
|
|
20241022,120200,716567063,480,480,480,480,1134
|
|
20241022,120100,716022743,480,481,481,480,27486
|
|
20241022,120000,702828429,480,481,481,480,10673
|
|
20241022,115900,697705159,481,481,481,481,1263
|
|
20241022,115800,697097656,480,481,481,480,555
|
|
20241022,115700,696831056,481,480,481,479,12491
|
|
20241022,115600,690833837,477,477,479,477,14321
|
|
20241022,115500,683978346,478,478,478,478,2218
|
|
20241022,115400,682918142,478,477,478,477,301
|
|
20241022,115300,682774564,477,479,479,477,3
|
|
20241022,115200,682773130,479,478,479,477,3489
|
|
20241022,115100,681107322,478,479,479,478,4128
|
|
20241022,115000,679133135,479,479,479,479,5
|
|
20241022,114900,679130740,479,480,480,479,1326
|
|
20241022,114800,678495576,480,479,480,479,10038
|
|
20241022,114700,673677339,479,480,480,477,1116
|
|
20241022,114600,673142028,480,479,481,479,27253
|
|
20241022,114500,660057100,479,477,479,476,3056
|
|
20241022,114400,658599229,476,477,477,476,1120
|
|
20241022,114300,658066104,479,478,479,478,8114
|
|
20241022,114200,654186371,476,476,477,476,6659
|
|
20241022,114100,651011653,476,477,477,475,440
|
|
20241022,114000,650802213,476,476,476,476,300
|
|
20241022,113900,650659413,476,476,476,476,3
|
|
20241022,113800,650657985,475,475,475,475,551
|
|
20241022,113700,650396260,477,476,477,475,146
|
|
20241022,113600,650326860,475,475,475,475,0
|
|
20241022,113500,650326860,475,475,475,475,0
|
|
20241022,113400,650326860,475,476,476,474,3121
|
|
20241022,113300,648844698,477,475,477,475,1504
|
|
20241022,113200,648130296,477,478,478,477,5
|
|
20241022,113100,648127908,478,478,478,474,11227
|
|
20241022,113000,642793657,477,477,477,477,269
|
|
20241022,112900,642665344,476,476,476,476,1
|
|
20241022,112800,642664868,476,477,478,476,161
|
|
20241022,112700,642588203,477,477,478,477,174
|
|
20241022,112600,642505152,477,476,477,476,1370
|
|
20241022,112500,641852832,475,475,475,475,0
|
|
20241022,112400,641852832,475,476,476,475,19730
|
|
20241022,112300,632477628,477,477,477,477,1101
|
|
20241022,112200,631952451,477,477,477,477,365
|
|
20241022,112100,631778346,477,477,477,477,988
|
|
20241022,112000,631307070,477,477,477,477,1161
|
|
20241022,111900,630753273,477,476,477,476,63
|
|
20241022,111800,630723284,476,476,477,476,3037
|
|
20241022,111700,629275844,476,476,477,476,125
|
|
20241022,111600,629216325,476,474,476,474,5571
|
|
20241022,111500,626568503,474,474,474,474,3957
|
|
20241022,111400,624692885,474,475,475,474,844
|
|
20241022,111300,624292629,474,475,475,474,1422
|
|
20241022,111200,623618050,475,475,475,475,208
|
|
20241022,111100,623519250,475,474,475,474,1128
|
|
20241022,111000,622984454,474,475,475,474,1345
|
|
20241022,110900,622346153,475,474,475,474,405
|
|
20241022,110800,622154178,474,474,474,474,5
|
|
20241022,110700,622151808,474,475,475,474,597
|
|
20241022,110600,621868819,475,475,475,474,363
|
|
20241022,110500,621696464,475,474,475,474,5400
|
|
20241022,110400,619136854,475,475,475,475,362
|
|
20241022,110300,618964904,475,473,475,473,14127
|
|
20241022,110200,612266029,474,473,474,473,7710
|
|
20241022,110100,608615183,473,473,473,473,2250
|
|
20241022,110000,607550933,473,473,473,472,109
|
|
20241022,105900,607499380,473,473,473,473,1037
|
|
20241022,105800,607008879,473,474,474,473,2330
|
|
20241022,105700,605905952,474,473,474,472,1768
|
|
20241022,105600,605070919,472,473,473,472,3396
|
|
20241022,105500,603468006,472,472,472,472,13110
|
|
20241022,105400,597280086,470,476,476,470,11089
|
|
20241022,105300,592045181,474,474,474,474,0
|
|
20241022,105200,592045181,474,475,476,474,4775
|
|
20241022,105100,589779534,475,475,475,475,161
|
|
20241022,105000,589703059,475,476,476,475,4196
|
|
20241022,104900,587709459,476,476,476,475,3366
|
|
20241022,104800,586107581,475,475,475,474,28195
|
|
20241022,104700,572722830,475,475,475,474,125
|
|
20241022,104600,572663456,474,474,475,474,3209
|
|
20241022,104500,571141010,474,475,475,473,2597
|
|
20241022,104400,569910538,474,473,475,473,8561
|
|
20241022,104300,565861116,473,472,473,472,1342
|
|
20241022,104200,565226351,472,472,472,471,4805
|
|
20241022,104100,562959456,473,473,475,472,15874
|
|
20241022,104000,555425955,474,473,474,473,706
|
|
20241022,103900,555091510,473,473,473,472,20
|
|
20241022,103800,555082057,472,471,472,471,15930
|
|
20241022,103700,547579019,471,471,471,471,3821
|
|
20241022,103600,545779328,470,475,475,470,14099
|
|
20241022,103500,539106916,475,474,475,474,5852
|
|
20241022,103400,536327756,474,474,474,474,6597
|
|
20241022,103300,533200778,474,474,474,474,1426
|
|
20241022,103200,532524854,470,475,475,470,31663
|
|
20241022,103100,517625139,475,474,475,474,8705
|
|
20241022,103000,513498948,472,474,474,470,672
|
|
20241022,102900,513181557,474,472,474,470,1823
|
|
20241022,102800,512318859,474,473,474,466,31288
|
|
20241022,102700,497662352,472,472,472,472,5727
|
|
20241022,102600,494959208,472,471,472,470,12321
|
|
20241022,102500,489155026,470,471,471,470,1006
|
|
20241022,102400,488681802,470,470,470,469,753
|
|
20241022,102300,488328192,469,470,470,469,8416
|
|
20241022,102200,484373172,470,470,471,470,2525
|
|
20241022,102100,483186357,471,471,471,470,10206
|
|
20241022,102000,478380331,471,470,471,469,84450
|
|
20241022,101900,438684748,470,468,470,468,29584
|
|
20241022,101800,424783286,468,469,470,468,6516
|
|
20241022,101700,421729753,470,470,471,469,51841
|
|
20241022,101600,397362444,471,471,471,470,4393
|
|
20241022,101500,395295941,471,472,472,471,6628
|
|
20241022,101400,392173987,472,472,472,471,2180
|
|
20241022,101300,391146087,472,472,472,471,12161
|
|
20241022,101200,385417593,472,474,474,471,9033
|
|
20241022,101100,381148496,474,474,474,473,1430
|
|
20241022,101000,380471676,473,473,473,472,16462
|
|
20241022,100900,372691595,473,472,473,472,2137
|
|
20241022,100800,371681447,474,472,474,471,15786
|
|
20241022,100700,364244794,473,472,473,472,2715
|
|
20241022,100600,362963313,473,473,474,472,12327
|
|
20241022,100500,357132941,474,475,475,474,9561
|
|
20241022,100400,352600344,474,475,475,474,1110
|
|
20241022,100300,352074139,475,474,475,474,5982
|
|
20241022,100200,349234244,475,475,475,474,1852
|
|
20241022,100100,348355845,475,475,475,475,4896
|
|
20241022,100000,346030245,475,475,475,475,9359
|
|
20241022,095900,341584720,475,474,475,474,8872
|
|
20241022,095800,337372102,474,475,475,474,621
|
|
20241022,095700,337077413,474,474,474,474,1467
|
|
20241022,095600,336382055,474,477,477,474,38342
|
|
20241022,095500,318175782,477,476,477,476,2810
|
|
20241022,095400,316838212,476,476,476,476,4788
|
|
20241022,095300,314559124,476,476,476,476,1288
|
|
20241022,095200,313946036,476,478,478,475,18814
|
|
20241022,095100,304993098,478,477,478,477,2301
|
|
20241022,095000,303895411,477,477,477,476,3106
|
|
20241022,094900,302414849,477,477,478,476,7195
|
|
20241022,094800,298983165,477,478,478,477,50156
|
|
20241022,094700,275058313,477,477,478,477,11021
|
|
20241022,094600,269796579,477,478,479,477,24969
|
|
20241022,094500,257869525,478,480,480,478,5954
|
|
20241022,094400,255023258,477,481,481,477,65086
|
|
20241022,094300,223838034,480,483,483,480,20123
|
|
20241022,094200,214160718,481,483,483,481,4995
|
|
20241022,094100,211754275,483,483,483,483,97
|
|
20241022,094000,211707424,483,483,484,482,5895
|
|
20241022,093900,208861435,484,486,486,484,3732
|
|
20241022,093800,207053065,486,485,486,484,18861
|
|
20241022,093700,197898832,486,484,486,484,3321
|
|
20241022,093600,196288833,485,485,486,484,8528
|
|
20241022,093500,192153603,484,484,484,484,1511
|
|
20241022,093400,191422279,484,485,485,483,2343
|
|
20241022,093300,190286980,485,483,485,483,8368
|
|
20241022,093200,186243146,482,483,483,482,3567
|
|
20241022,093100,184523329,483,483,483,483,1071
|
|
20241022,093000,184006036,483,483,483,482,765
|
|
20241022,092900,183636559,483,482,483,482,6531
|
|
20241022,092800,180486586,482,483,483,482,21977
|
|
20241022,092700,169893587,483,483,483,482,587
|
|
20241022,092600,169610074,484,484,484,483,1443
|
|
20241022,092500,168911775,485,484,485,484,504
|
|
20241022,092400,168667838,484,486,487,484,9726
|
|
20241022,092300,163939306,487,488,488,483,1245
|
|
20241022,092200,163334294,487,481,487,481,20936
|
|
20241022,092100,153246679,481,481,482,481,6969
|
|
20241022,092000,149891705,481,481,481,481,2827
|
|
20241022,091900,148531918,481,481,481,480,1307
|
|
20241022,091800,147904037,481,482,482,480,8150
|
|
20241022,091700,143987847,482,482,482,481,3176
|
|
20241022,091600,142459957,482,482,482,481,2908
|
|
20241022,091500,141060902,481,482,482,481,1136
|
|
20241022,091400,140514308,482,480,482,480,39742
|
|
20241022,091300,121437192,480,480,482,479,75332
|
|
20241022,091200,85251250,480,481,481,480,20555
|
|
20241022,091100,75383793,480,482,482,480,9353
|
|
20241022,091000,70888530,482,482,482,481,703
|
|
20241022,090900,70550259,482,481,482,480,11979
|
|
20241022,090800,64789166,482,482,482,481,13404
|
|
20241022,090700,58340524,482,483,483,481,12793
|
|
20241022,090600,52174470,483,483,483,481,14755
|
|
20241022,090500,45060697,483,485,485,483,1387
|
|
20241022,090400,44390361,484,485,485,484,5844
|
|
20241022,090300,41558832,485,487,488,484,22100
|
|
20241022,090200,30851913,488,488,488,486,3127
|
|
20241022,090100,29329783,489,489,489,488,13927
|
|
20241022,090000,22528968,488,479,488,479,46934
|