577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,183400,1192807120,467,467,467,467,26600
|
|
20241023,183300,1192807120,467,467,467,467,0
|
|
20241023,183200,1192807120,467,467,467,467,0
|
|
20241023,183100,1192807120,467,467,467,467,0
|
|
20241023,183000,1192807120,467,467,467,467,0
|
|
20241023,182900,1192807120,467,467,467,467,0
|
|
20241023,182800,1192807120,467,467,467,467,0
|
|
20241023,182700,1192807120,467,467,467,467,0
|
|
20241023,182600,1192807120,467,467,467,467,0
|
|
20241023,182500,1192807120,467,467,467,467,0
|
|
20241023,182400,1192807120,467,467,467,467,0
|
|
20241023,182300,1192807120,467,467,467,467,0
|
|
20241023,182200,1192807120,467,467,467,467,0
|
|
20241023,182100,1192807120,467,467,467,467,0
|
|
20241023,182000,1192807120,467,467,467,467,0
|
|
20241023,181900,1192807120,467,467,467,467,0
|
|
20241023,181800,1192807120,467,467,467,467,0
|
|
20241023,181700,1192807120,467,467,467,467,0
|
|
20241023,181600,1192807120,467,467,467,467,0
|
|
20241023,181500,1192807120,467,467,467,467,0
|
|
20241023,181400,1192807120,467,467,467,467,0
|
|
20241023,181300,1192807120,467,467,467,467,0
|
|
20241023,181200,1192807120,467,467,467,467,0
|
|
20241023,181100,1192807120,467,467,467,467,0
|
|
20241023,181000,1192807120,467,467,467,467,0
|
|
20241023,180900,1192807120,467,467,467,467,0
|
|
20241023,180800,1192807120,467,467,467,467,0
|
|
20241023,180700,1192807120,467,467,467,467,0
|
|
20241023,180600,1192807120,467,467,467,467,0
|
|
20241023,180500,1192807120,467,467,467,467,0
|
|
20241023,180400,1192807120,467,467,467,467,26600
|
|
20241023,180300,1192807120,467,467,467,467,0
|
|
20241023,180200,1192807120,467,467,467,467,0
|
|
20241023,180100,1192807120,467,467,467,467,0
|
|
20241023,180000,1192807120,467,467,467,467,0
|
|
20241023,175900,1192807120,467,467,467,467,0
|
|
20241023,175800,1192807120,467,467,467,467,0
|
|
20241023,175700,1192807120,467,467,467,467,0
|
|
20241023,175600,1192807120,467,467,467,467,0
|
|
20241023,175500,1192807120,467,467,467,467,0
|
|
20241023,175400,1192807120,467,467,467,467,0
|
|
20241023,175300,1192807120,467,467,467,467,0
|
|
20241023,175200,1192807120,467,467,467,467,0
|
|
20241023,175100,1192807120,467,467,467,467,0
|
|
20241023,175000,1192807120,467,467,467,467,0
|
|
20241023,174900,1192807120,467,467,467,467,0
|
|
20241023,174800,1192807120,467,467,467,467,0
|
|
20241023,174700,1192807120,467,467,467,467,0
|
|
20241023,174600,1192807120,467,467,467,467,0
|
|
20241023,174500,1192807120,467,467,467,467,0
|
|
20241023,174400,1192807120,467,467,467,467,0
|
|
20241023,174300,1192807120,467,467,467,467,0
|
|
20241023,174200,1192807120,467,467,467,467,0
|
|
20241023,174100,1192807120,467,467,467,467,0
|
|
20241023,174000,1192807120,467,467,467,467,0
|
|
20241023,173900,1192807120,467,467,467,467,0
|
|
20241023,173800,1192807120,467,467,467,467,0
|
|
20241023,173700,1192807120,467,467,467,467,0
|
|
20241023,173600,1192807120,467,467,467,467,0
|
|
20241023,173500,1192807120,467,467,467,467,0
|
|
20241023,173400,1192807120,467,467,467,467,26600
|
|
20241023,173300,1192807120,467,467,467,467,0
|
|
20241023,173200,1192807120,467,467,467,467,0
|
|
20241023,173100,1192807120,467,467,467,467,0
|
|
20241023,173000,1192807120,467,467,467,467,0
|
|
20241023,172900,1192807120,467,467,467,467,0
|
|
20241023,172800,1192807120,467,467,467,467,0
|
|
20241023,172700,1192807120,467,467,467,467,0
|
|
20241023,172600,1192807120,467,467,467,467,0
|
|
20241023,172500,1192807120,467,467,467,467,0
|
|
20241023,172400,1192807120,467,467,467,467,0
|
|
20241023,172300,1192807120,467,467,467,467,0
|
|
20241023,172200,1192807120,467,467,467,467,0
|
|
20241023,172100,1192807120,467,467,467,467,0
|
|
20241023,172000,1192807120,467,467,467,467,0
|
|
20241023,171900,1192807120,467,467,467,467,0
|
|
20241023,171800,1192807120,467,467,467,467,0
|
|
20241023,171700,1192807120,467,467,467,467,0
|
|
20241023,171600,1192807120,467,467,467,467,0
|
|
20241023,171500,1192807120,467,467,467,467,0
|
|
20241023,171400,1192807120,467,467,467,467,0
|
|
20241023,171300,1192807120,467,467,467,467,0
|
|
20241023,171200,1192807120,467,467,467,467,0
|
|
20241023,171100,1192807120,467,467,467,467,0
|
|
20241023,171000,1192807120,467,467,467,467,0
|
|
20241023,170900,1192807120,467,467,467,467,0
|
|
20241023,170800,1192807120,467,467,467,467,0
|
|
20241023,170700,1192807120,467,467,467,467,0
|
|
20241023,170600,1192807120,467,467,467,467,0
|
|
20241023,170500,1192807120,467,467,467,467,0
|
|
20241023,170400,1192807120,467,467,467,467,26600
|
|
20241023,170300,1192807120,467,467,467,467,0
|
|
20241023,170200,1192807120,467,467,467,467,0
|
|
20241023,170100,1192807120,467,467,467,467,0
|
|
20241023,170000,1192807120,467,467,467,467,0
|
|
20241023,165900,1192807120,467,467,467,467,0
|
|
20241023,165800,1192807120,467,467,467,467,0
|
|
20241023,165700,1192807120,467,467,467,467,0
|
|
20241023,165600,1192807120,467,467,467,467,0
|
|
20241023,165500,1192807120,467,467,467,467,0
|
|
20241023,165400,1192807120,467,467,467,467,0
|
|
20241023,165300,1192807120,467,467,467,467,0
|
|
20241023,165200,1192807120,467,467,467,467,0
|
|
20241023,165100,1192807120,467,467,467,467,0
|
|
20241023,165000,1192807120,467,467,467,467,0
|
|
20241023,164900,1192807120,467,467,467,467,0
|
|
20241023,164800,1192807120,467,467,467,467,0
|
|
20241023,164700,1192807120,467,467,467,467,0
|
|
20241023,164600,1192807120,467,467,467,467,0
|
|
20241023,164500,1192807120,467,467,467,467,0
|
|
20241023,164400,1192807120,467,467,467,467,0
|
|
20241023,164300,1192807120,467,467,467,467,0
|
|
20241023,164200,1192807120,467,467,467,467,0
|
|
20241023,164100,1192807120,467,467,467,467,0
|
|
20241023,164000,1192807120,467,467,467,467,0
|
|
20241023,163900,1192807120,467,467,467,467,0
|
|
20241023,163800,1192807120,467,467,467,467,0
|
|
20241023,163700,1192807120,467,467,467,467,0
|
|
20241023,163600,1192807120,467,467,467,467,0
|
|
20241023,163500,1192807120,467,467,467,467,0
|
|
20241023,163400,1192807120,467,467,467,467,26600
|
|
20241023,163300,1192807120,467,467,467,467,0
|
|
20241023,163200,1192807120,467,467,467,467,0
|
|
20241023,163100,1192807120,467,467,467,467,0
|
|
20241023,163000,1192807120,467,467,467,467,0
|
|
20241023,162900,1192807120,467,467,467,467,0
|
|
20241023,162800,1192807120,467,467,467,467,0
|
|
20241023,162700,1192807120,467,467,467,467,0
|
|
20241023,162600,1192807120,467,467,467,467,0
|
|
20241023,162500,1192807120,467,467,467,467,0
|
|
20241023,162400,1192807120,467,467,467,467,0
|
|
20241023,162300,1192807120,467,467,467,467,0
|
|
20241023,162200,1192807120,467,467,467,467,0
|
|
20241023,162100,1192807120,467,467,467,467,0
|
|
20241023,162000,1192807120,467,467,467,467,0
|
|
20241023,161900,1192807120,467,467,467,467,0
|
|
20241023,161800,1192807120,467,467,467,467,0
|
|
20241023,161700,1192807120,467,467,467,467,0
|
|
20241023,161600,1192807120,467,467,467,467,0
|
|
20241023,161500,1192807120,467,467,467,467,0
|
|
20241023,161400,1192807120,467,467,467,467,0
|
|
20241023,161300,1192807120,467,467,467,467,0
|
|
20241023,161200,1192807120,467,467,467,467,0
|
|
20241023,161100,1192807120,467,467,467,467,0
|
|
20241023,161000,1192807120,467,467,467,467,0
|
|
20241023,160900,1192807120,467,467,467,467,0
|
|
20241023,160800,1192807120,467,467,467,467,0
|
|
20241023,160700,1192807120,467,467,467,467,0
|
|
20241023,160600,1192807120,467,467,467,467,0
|
|
20241023,160500,1192807120,467,467,467,467,0
|
|
20241023,160400,1192807120,467,467,467,467,26600
|
|
20241023,160300,1192807120,467,467,467,467,0
|
|
20241023,160200,1192807120,467,467,467,467,0
|
|
20241023,160100,1192807120,467,467,467,467,0
|
|
20241023,160000,1192807120,467,467,467,467,0
|
|
20241023,155900,1192807120,467,467,467,467,0
|
|
20241023,155800,1192807120,467,467,467,467,0
|
|
20241023,155700,1192807120,467,467,467,467,0
|
|
20241023,155600,1192807120,467,467,467,467,0
|
|
20241023,155500,1192807120,467,467,467,467,0
|
|
20241023,155400,1192807120,467,467,467,467,0
|
|
20241023,155300,1192807120,467,467,467,467,0
|
|
20241023,155200,1192807120,467,467,467,467,0
|
|
20241023,155100,1192807120,467,467,467,467,0
|
|
20241023,155000,1192807120,467,467,467,467,0
|
|
20241023,154900,1192807120,467,467,467,467,0
|
|
20241023,154800,1192807120,467,467,467,467,0
|
|
20241023,154700,1192807120,467,467,467,467,0
|
|
20241023,154600,1192807120,467,467,467,467,0
|
|
20241023,154500,1192807120,467,467,467,467,0
|
|
20241023,154400,1192807120,467,467,467,467,0
|
|
20241023,154300,1192807120,467,467,467,467,0
|
|
20241023,154200,1192807120,467,467,467,467,0
|
|
20241023,154100,1192807120,467,467,467,467,0
|
|
20241023,154000,1192807120,467,467,467,467,0
|
|
20241023,153900,1192807120,467,467,467,467,0
|
|
20241023,153800,1192807120,467,467,467,467,0
|
|
20241023,153700,1192807120,467,467,467,467,0
|
|
20241023,153600,1192807120,467,467,467,467,0
|
|
20241023,153500,1192807120,467,467,467,467,0
|
|
20241023,153400,1192807120,467,467,467,467,26600
|
|
20241023,153300,1192807120,467,467,467,467,0
|
|
20241023,153200,1192807120,467,467,467,467,0
|
|
20241023,153100,1192807120,467,467,467,467,0
|
|
20241023,153000,1192807120,467,467,467,467,26600
|
|
20241023,152900,1180384920,469,469,469,469,0
|
|
20241023,152800,1180384920,469,469,469,469,0
|
|
20241023,152700,1180384920,469,469,469,469,0
|
|
20241023,152600,1180384920,469,469,469,469,0
|
|
20241023,152500,1180384920,469,469,469,469,0
|
|
20241023,152400,1180384920,469,469,469,469,0
|
|
20241023,152300,1180384920,469,469,469,469,0
|
|
20241023,152200,1180384920,469,469,469,469,0
|
|
20241023,152100,1180384920,469,469,469,469,0
|
|
20241023,152000,1180384920,469,469,469,469,0
|
|
20241023,151900,1180384920,469,469,469,466,13269
|
|
20241023,151800,1174182456,469,470,470,469,1956
|
|
20241023,151700,1173264294,470,470,470,469,1463
|
|
20241023,151600,1172576843,470,470,470,468,20225
|
|
20241023,151500,1163089344,470,469,470,469,5641
|
|
20241023,151400,1160443630,470,470,470,470,1090
|
|
20241023,151300,1159931330,470,470,470,469,1182
|
|
20241023,151200,1159376760,470,470,470,469,2517
|
|
20241023,151100,1158195770,470,469,470,469,2030
|
|
20241023,151000,1157243670,470,470,470,470,679
|
|
20241023,150900,1156924540,470,470,470,469,2275
|
|
20241023,150800,1155857393,470,470,471,469,8049
|
|
20241023,150700,1152075466,471,470,471,470,7537
|
|
20241023,150600,1148533066,470,470,470,469,1885
|
|
20241023,150500,1147648749,470,470,471,469,24
|
|
20241023,150400,1147637471,469,470,470,469,7294
|
|
20241023,150300,1144216454,470,471,471,470,509
|
|
20241023,150200,1143977015,471,471,471,470,11761
|
|
20241023,150100,1138448256,471,471,471,471,12523
|
|
20241023,150000,1132549923,471,472,472,471,13948
|
|
20241023,145900,1125980398,472,472,472,471,1125
|
|
20241023,145800,1125450412,471,473,473,471,4181
|
|
20241023,145700,1123479947,472,474,474,472,24150
|
|
20241023,145600,1112057405,474,475,475,474,792
|
|
20241023,145500,1111681994,475,474,475,474,485
|
|
20241023,145400,1111452092,474,474,475,474,2712
|
|
20241023,145300,1110166089,475,475,476,474,83747
|
|
20241023,145200,1070387963,475,476,476,475,4321
|
|
20241023,145100,1068331214,476,475,476,475,5743
|
|
20241023,145000,1065598055,474,474,475,474,1691
|
|
20241023,144900,1064796306,475,473,475,473,21233
|
|
20241023,144800,1054718468,473,474,474,473,552
|
|
20241023,144700,1054456999,474,473,474,473,4482
|
|
20241023,144600,1052335981,474,473,474,473,4036
|
|
20241023,144500,1050426906,473,473,473,472,3119
|
|
20241023,144400,1048951628,473,472,473,472,1518
|
|
20241023,144300,1048234125,472,472,473,472,5281
|
|
20241023,144200,1045741382,471,472,472,471,8103
|
|
20241023,144100,1041922548,473,472,473,472,1305
|
|
20241023,144000,1041306583,472,472,473,472,2241
|
|
20241023,143900,1040248540,472,472,472,471,1925
|
|
20241023,143800,1039340940,471,472,472,471,2636
|
|
20241023,143700,1038097248,473,472,473,472,718
|
|
20241023,143600,1037758334,472,472,473,472,5020
|
|
20241023,143500,1035388879,473,473,473,472,4625
|
|
20241023,143400,1033202089,473,473,473,473,443
|
|
20241023,143300,1032992550,473,473,473,472,3010
|
|
20241023,143200,1031568879,472,471,472,471,20310
|
|
20241023,143100,1021989738,470,471,471,470,7117
|
|
20241023,143000,1018637733,470,470,470,470,6328
|
|
20241023,142900,1015663573,471,470,471,470,1529
|
|
20241023,142800,1014943415,471,471,471,471,809
|
|
20241023,142700,1014562376,471,470,471,469,33549
|
|
20241023,142600,998799714,470,470,470,470,1442
|
|
20241023,142500,998121974,470,470,470,469,2727
|
|
20241023,142400,996842995,470,469,470,469,1822
|
|
20241023,142300,995988391,469,469,470,469,1266
|
|
20241023,142200,995394561,470,470,470,470,2554
|
|
20241023,142100,994194181,470,470,470,470,398
|
|
20241023,142000,994007121,470,469,470,469,513
|
|
20241023,141900,993766522,469,470,470,469,3367
|
|
20241023,141800,992187381,470,470,470,468,500
|
|
20241023,141700,991953107,470,470,470,468,1519
|
|
20241023,141600,991241923,470,468,470,468,37081
|
|
20241023,141500,973867657,467,467,468,467,2712
|
|
20241023,141400,972601152,467,467,468,467,3453
|
|
20241023,141300,970988569,468,468,468,467,1063
|
|
20241023,141200,970492085,468,467,468,467,3720
|
|
20241023,141100,968754844,468,466,468,466,9420
|
|
20241023,141000,964353472,467,468,468,467,9716
|
|
20241023,140900,959816090,468,468,468,467,2687
|
|
20241023,140800,958561237,468,468,468,467,2058
|
|
20241023,140700,957600094,467,467,467,467,70
|
|
20241023,140600,957567404,467,467,468,467,79
|
|
20241023,140500,957530461,468,467,468,467,1299
|
|
20241023,140400,956922729,467,468,468,467,484
|
|
20241023,140300,956696490,468,468,468,468,3314
|
|
20241023,140200,955145538,468,467,468,467,1431
|
|
20241023,140100,954477259,467,467,467,467,15642
|
|
20241023,140000,947172445,467,467,467,466,1161
|
|
20241023,135900,946631105,466,467,467,466,1101
|
|
20241023,135800,946116948,467,467,467,466,676
|
|
20241023,135700,945801456,466,466,467,466,17474
|
|
20241023,135600,937658530,466,466,466,464,2934
|
|
20241023,135500,936296285,466,466,466,465,3748
|
|
20241023,135400,934552717,465,466,466,465,2290
|
|
20241023,135300,933485862,466,465,466,465,4489
|
|
20241023,135200,931397360,465,464,465,464,70
|
|
20241023,135100,931364879,465,464,465,464,3067
|
|
20241023,135000,929939789,465,465,465,465,36
|
|
20241023,134900,929923049,465,465,465,464,936
|
|
20241023,134800,929487840,465,465,465,465,805
|
|
20241023,134700,929113515,465,465,465,465,651
|
|
20241023,134600,928810800,465,465,465,465,0
|
|
20241023,134500,928810800,465,465,465,465,4853
|
|
20241023,134400,926554155,465,466,466,465,4390
|
|
20241023,134300,924512660,466,465,466,465,113
|
|
20241023,134200,924460003,466,466,466,465,254
|
|
20241023,134100,924341640,465,465,465,465,2000
|
|
20241023,134000,923411640,465,466,466,465,5539
|
|
20241023,133900,920831604,466,466,466,466,1160
|
|
20241023,133800,920291044,465,466,466,465,501
|
|
20241023,133700,920058078,464,464,466,464,133
|
|
20241023,133600,919996364,465,465,465,465,7064
|
|
20241023,133500,916711604,465,465,465,465,94
|
|
20241023,133400,916667894,465,465,465,465,1419
|
|
20241023,133300,916008059,465,465,465,465,3743
|
|
20241023,133200,914267564,466,465,466,465,1051
|
|
20241023,133100,913778847,465,467,468,465,10159
|
|
20241023,133000,909025008,467,465,467,465,84787
|
|
20241023,132900,869495087,464,465,466,463,26165
|
|
20241023,132800,857347882,465,465,465,463,22
|
|
20241023,132700,857337654,465,465,465,465,5
|
|
20241023,132600,857335329,463,464,464,463,3649
|
|
20241023,132500,855644954,464,465,465,464,208
|
|
20241023,132400,855548441,465,465,465,464,1559
|
|
20241023,132300,854823706,465,465,465,465,23
|
|
20241023,132200,854813011,464,465,465,464,3185
|
|
20241023,132100,853335159,465,465,465,464,1455
|
|
20241023,132000,852659776,465,465,465,465,1260
|
|
20241023,131900,852073876,465,465,465,465,6338
|
|
20241023,131800,849126706,464,464,465,464,3581
|
|
20241023,131700,847463809,465,463,465,463,2121
|
|
20241023,131600,846481572,463,462,463,462,1349
|
|
20241023,131500,845858330,463,463,463,463,597
|
|
20241023,131400,845581919,463,463,463,463,0
|
|
20241023,131300,845581919,463,463,463,463,84
|
|
20241023,131200,845543027,463,463,463,463,1252
|
|
20241023,131100,844963351,463,462,463,462,574
|
|
20241023,131000,844697812,463,464,464,463,1372
|
|
20241023,130900,844061381,464,464,464,464,2009
|
|
20241023,130800,843129205,464,464,464,463,1026
|
|
20241023,130700,842653165,463,463,463,463,3121
|
|
20241023,130600,841208142,463,463,463,461,40042
|
|
20241023,130500,822743578,462,462,462,462,20300
|
|
20241023,130400,813364978,462,463,463,462,1718
|
|
20241023,130300,812571256,462,462,462,462,203
|
|
20241023,130200,812477470,463,463,463,463,1519
|
|
20241023,130100,811774173,463,463,463,463,399
|
|
20241023,130000,811589436,463,464,464,463,909
|
|
20241023,125900,811168568,462,464,464,462,608
|
|
20241023,125800,810887664,462,463,463,462,32658
|
|
20241023,125700,795799335,463,463,464,463,909
|
|
20241023,125600,795378382,463,464,464,463,1285
|
|
20241023,125500,794782592,464,464,464,464,33
|
|
20241023,125400,794767280,464,464,464,464,25
|
|
20241023,125300,794755680,464,462,464,461,9247
|
|
20241023,125200,790487806,463,464,464,462,2100
|
|
20241023,125100,789513971,464,464,464,462,1237
|
|
20241023,125000,788940263,464,463,464,461,25417
|
|
20241023,124900,777195637,464,463,464,463,916
|
|
20241023,124800,776771528,463,464,464,463,9739
|
|
20241023,124700,772262317,464,464,464,464,19
|
|
20241023,124600,772253501,464,463,464,463,2083
|
|
20241023,124500,771287039,464,464,464,464,230
|
|
20241023,124400,771180319,464,464,464,463,2082
|
|
20241023,124300,770214277,465,465,465,465,407
|
|
20241023,124200,770025022,464,464,465,464,547
|
|
20241023,124100,769771213,464,465,465,464,4961
|
|
20241023,124000,767469308,464,465,465,464,17
|
|
20241023,123900,767461404,465,465,465,465,133
|
|
20241023,123800,767399559,464,465,465,464,180
|
|
20241023,123700,767316035,464,464,465,464,3572
|
|
20241023,123600,765658621,464,465,465,464,11673
|
|
20241023,123500,760242347,465,465,465,465,1210
|
|
20241023,123400,759679697,465,465,466,465,2052
|
|
20241023,123300,758725516,465,466,466,465,106
|
|
20241023,123200,758676220,466,465,466,464,2325
|
|
20241023,123100,757595120,465,465,465,465,1008
|
|
20241023,123000,757126400,465,465,465,465,2
|
|
20241023,122900,757125470,466,466,466,466,0
|
|
20241023,122800,757125470,466,463,466,463,1100
|
|
20241023,122700,756616164,463,463,463,463,10000
|
|
20241023,122600,751986164,463,466,466,463,21276
|
|
20241023,122500,742115259,465,465,465,465,5307
|
|
20241023,122400,739647504,465,465,465,465,16245
|
|
20241023,122300,732093579,465,465,465,465,13739
|
|
20241023,122200,725704944,466,466,466,465,4209
|
|
20241023,122100,723745388,465,465,465,464,8658
|
|
20241023,122000,719720531,465,466,466,465,10066
|
|
20241023,121900,715039831,466,466,466,465,2461
|
|
20241023,121800,713893213,466,466,466,466,542
|
|
20241023,121700,713640641,466,466,466,466,247
|
|
20241023,121600,713525539,466,465,466,465,509
|
|
20241023,121500,713288692,464,465,465,464,1071
|
|
20241023,121400,712791747,464,464,465,464,1226
|
|
20241023,121300,712222650,465,465,465,465,110
|
|
20241023,121200,712171500,465,465,465,465,0
|
|
20241023,121100,712171500,465,465,465,465,21
|
|
20241023,121000,712161735,465,464,465,464,3134
|
|
20241023,120900,710707468,465,465,465,465,0
|
|
20241023,120800,710707468,465,465,465,465,1899
|
|
20241023,120700,709824433,465,466,466,465,175
|
|
20241023,120600,709742911,466,466,466,466,1221
|
|
20241023,120500,709173925,466,466,466,466,2659
|
|
20241023,120400,707934831,466,465,466,465,952
|
|
20241023,120300,707492150,466,465,466,465,276
|
|
20241023,120200,707363546,465,465,466,465,59
|
|
20241023,120100,707336090,465,466,466,465,401
|
|
20241023,120000,707149225,466,466,467,465,9132
|
|
20241023,115900,702895905,466,467,467,466,1004
|
|
20241023,115800,702427038,467,466,467,466,4885
|
|
20241023,115700,700148894,467,467,467,466,819
|
|
20241023,115600,699766431,467,467,467,467,2100
|
|
20241023,115500,698785731,467,466,467,466,11
|
|
20241023,115400,698780603,466,466,467,466,5649
|
|
20241023,115300,696147569,467,467,467,467,429
|
|
20241023,115200,695947226,467,466,467,466,271
|
|
20241023,115100,695820750,466,466,466,466,13611
|
|
20241023,115000,689478024,466,466,466,466,100
|
|
20241023,114900,689431424,466,466,466,465,169
|
|
20241023,114800,689352671,466,465,466,465,1841
|
|
20241023,114700,688495106,466,465,466,465,11619
|
|
20241023,114600,683090771,465,464,465,464,61
|
|
20241023,114500,683062456,464,464,464,464,3783
|
|
20241023,114400,681307144,464,465,465,464,753
|
|
20241023,114300,680957730,464,464,464,464,923
|
|
20241023,114200,680529458,464,464,464,464,405
|
|
20241023,114100,680341538,464,463,464,463,1407
|
|
20241023,114000,679690090,464,464,464,463,162
|
|
20241023,113900,679614923,464,464,464,464,1209
|
|
20241023,113800,679053947,464,465,465,464,11
|
|
20241023,113700,679048833,465,465,465,464,166
|
|
20241023,113600,678971743,465,465,465,465,277
|
|
20241023,113500,678842938,465,465,465,465,1322
|
|
20241023,113400,678228208,465,465,465,465,1801
|
|
20241023,113300,677390743,465,463,465,463,3001
|
|
20241023,113200,675996982,463,464,464,463,90
|
|
20241023,113100,675955251,464,464,464,464,302
|
|
20241023,113000,675815123,464,463,464,462,2244
|
|
20241023,112900,674774200,463,464,464,463,1199
|
|
20241023,112800,674218033,464,463,464,463,1106
|
|
20241023,112700,673704949,462,463,463,462,26472
|
|
20241023,112600,661473517,463,463,464,463,4027
|
|
20241023,112500,659609015,463,463,463,463,2
|
|
20241023,112400,659608089,463,463,464,463,197
|
|
20241023,112300,659516833,463,463,464,463,404
|
|
20241023,112200,659329779,464,464,464,464,47
|
|
20241023,112100,659307971,463,464,464,463,292
|
|
20241023,112000,659172485,464,463,464,463,430
|
|
20241023,111900,658973363,462,463,463,462,11789
|
|
20241023,111800,653524000,464,463,464,463,539
|
|
20241023,111700,653274010,463,465,465,463,2611
|
|
20241023,111600,652065105,465,465,465,463,6502
|
|
20241023,111500,649051973,465,464,465,464,102
|
|
20241023,111400,649004544,464,465,465,464,7923
|
|
20241023,111300,645327850,465,466,466,465,122
|
|
20241023,111200,645271068,466,465,466,465,3700
|
|
20241023,111100,643548657,465,465,466,465,5385
|
|
20241023,111000,641044127,465,464,465,464,7001
|
|
20241023,110900,637788663,465,465,465,462,1141
|
|
20241023,110800,637261485,465,465,465,465,1959
|
|
20241023,110700,636350550,465,463,465,461,50138
|
|
20241023,110600,613116782,462,463,463,462,47592
|
|
20241023,110500,591129241,463,463,463,463,3808
|
|
20241023,110400,589366137,462,462,462,462,470
|
|
20241023,110300,589148997,461,462,462,461,3963
|
|
20241023,110200,587321824,462,462,462,462,11132
|
|
20241023,110100,582178840,463,463,463,461,2478
|
|
20241023,110000,581032026,461,463,463,461,5221
|
|
20241023,105900,578624071,464,464,464,464,43
|
|
20241023,105800,578604119,461,464,464,461,4366
|
|
20241023,105700,576586836,463,464,464,463,5898
|
|
20241023,105600,573850395,464,463,464,463,5390
|
|
20241023,105500,571349824,463,464,464,463,515
|
|
20241023,105400,571111207,464,463,464,463,27085
|
|
20241023,105300,558560845,464,464,464,464,31
|
|
20241023,105200,558546461,463,463,463,462,15079
|
|
20241023,105100,551566565,463,463,463,462,1534
|
|
20241023,105000,550857523,463,463,463,463,5006
|
|
20241023,104900,548539745,463,463,464,462,8942
|
|
20241023,104800,544399520,463,463,463,463,4039
|
|
20241023,104700,542529463,463,463,463,463,7805
|
|
20241023,104600,538915748,462,462,462,462,478
|
|
20241023,104500,538694912,462,463,463,461,334
|
|
20241023,104400,538540857,461,461,461,461,5389
|
|
20241023,104300,536056528,460,462,463,460,51789
|
|
20241023,104200,512212543,462,462,462,462,50
|
|
20241023,104100,512189443,462,463,463,462,3016
|
|
20241023,104000,510794224,463,463,463,462,320
|
|
20241023,103900,510646124,463,463,463,463,1339
|
|
20241023,103800,510026167,463,464,464,462,2238
|
|
20241023,103700,508990530,464,464,464,464,189
|
|
20241023,103600,508902834,464,464,464,463,1254
|
|
20241023,103500,508321783,464,463,464,462,5294
|
|
20241023,103400,505875208,463,462,463,462,2231
|
|
20241023,103300,504844475,463,462,463,462,126
|
|
20241023,103200,504786262,462,464,464,462,1163
|
|
20241023,103100,504246921,463,462,463,462,6222
|
|
20241023,103000,501366235,463,463,463,462,2141
|
|
20241023,102900,500376987,462,461,463,461,3437
|
|
20241023,102800,498789114,462,462,462,461,2648
|
|
20241023,102700,497566238,462,462,462,461,2835
|
|
20241023,102600,496257987,462,462,462,461,2396
|
|
20241023,102500,495151039,462,462,462,462,802
|
|
20241023,102400,494780515,462,462,462,461,10243
|
|
20241023,102300,490058249,462,462,462,462,1644
|
|
20241023,102200,489298721,461,463,463,461,6100
|
|
20241023,102100,486485122,463,463,463,462,37783
|
|
20241023,102000,469012425,464,464,464,463,3273
|
|
20241023,101900,467496847,464,464,464,463,14825
|
|
20241023,101800,460631362,464,464,465,463,6474
|
|
20241023,101700,457627937,464,465,465,464,8317
|
|
20241023,101600,453768675,465,465,465,464,710
|
|
20241023,101500,453438955,464,465,465,464,10062
|
|
20241023,101400,448769682,465,466,466,465,4277
|
|
20241023,101300,446780767,466,466,466,465,1265
|
|
20241023,101200,446192418,466,465,466,465,1027
|
|
20241023,101100,445714836,466,465,466,465,4818
|
|
20241023,101000,443470548,466,466,466,466,181
|
|
20241023,100900,443386202,465,466,466,465,2173
|
|
20241023,100800,442373619,466,466,466,466,2021
|
|
20241023,100700,441431833,466,466,466,466,534
|
|
20241023,100600,441182989,465,465,466,465,6899
|
|
20241023,100500,437974938,465,466,466,465,1609
|
|
20241023,100400,437226092,466,466,466,466,1368
|
|
20241023,100300,436588604,466,465,466,465,7937
|
|
20241023,100200,432891405,465,466,466,465,3652
|
|
20241023,100100,431192636,466,466,466,464,10432
|
|
20241023,100000,426342810,466,467,467,466,1500
|
|
20241023,095900,425643310,467,466,467,466,1310
|
|
20241023,095800,425031849,466,467,467,466,2204
|
|
20241023,095700,424002585,466,466,467,465,10712
|
|
20241023,095600,419010797,466,467,467,465,5175
|
|
20241023,095500,416603666,467,464,467,464,4905
|
|
20241023,095400,414322926,464,466,466,464,1863
|
|
20241023,095300,413457081,466,468,468,465,6431
|
|
20241023,095200,410465487,468,469,469,468,151
|
|
20241023,095100,410394765,469,468,469,468,38
|
|
20241023,095000,410376975,468,468,468,468,14
|
|
20241023,094900,410370423,469,465,470,465,71324
|
|
20241023,094800,377204543,469,467,469,465,24340
|
|
20241023,094700,365825077,467,467,467,467,30
|
|
20241023,094600,365811067,466,467,467,466,3484
|
|
20241023,094500,364185039,467,468,468,467,1966
|
|
20241023,094400,363266661,468,469,469,467,9319
|
|
20241023,094300,358902035,470,469,470,469,1481
|
|
20241023,094200,358206211,469,470,470,469,3554
|
|
20241023,094100,356535903,470,469,470,469,34526
|
|
20241023,094000,340336340,469,470,470,469,2924
|
|
20241023,093900,338962160,470,469,470,468,837
|
|
20241023,093800,338568931,469,468,469,468,3822
|
|
20241023,093700,336777410,468,469,469,468,1606
|
|
20241023,093600,336025799,469,470,471,467,833
|
|
20241023,093500,335634391,470,467,470,467,17417
|
|
20241023,093400,327465459,467,466,467,466,5476
|
|
20241023,093300,324911554,466,466,467,466,1511
|
|
20241023,093200,324207424,466,464,466,464,256
|
|
20241023,093100,324088360,464,467,467,464,1596
|
|
20241023,093000,323347482,465,465,466,465,17012
|
|
20241023,092900,315436400,465,465,465,464,15950
|
|
20241023,092800,308019655,464,463,464,462,36579
|
|
20241023,092700,291079735,464,465,465,461,55287
|
|
20241023,092600,265510160,465,465,465,464,2469
|
|
20241023,092500,264362081,465,465,466,464,381
|
|
20241023,092400,264185253,464,464,466,464,10896
|
|
20241023,092300,259129474,463,465,465,462,17901
|
|
20241023,092200,250833451,463,463,464,462,10546
|
|
20241023,092100,245951171,463,462,464,462,15505
|
|
20241023,092000,238771884,463,466,466,462,95875
|
|
20241023,091900,194235814,465,465,466,465,3435
|
|
20241023,091800,192637707,466,467,467,466,40777
|
|
20241023,091700,173628934,467,469,469,466,19293
|
|
20241023,091600,164606328,468,471,471,468,37491
|
|
20241023,091500,147037649,470,471,474,470,15775
|
|
20241023,091400,139621058,470,474,475,470,14896
|
|
20241023,091300,132600599,472,476,476,472,20253
|
|
20241023,091200,123006268,476,477,477,475,6026
|
|
20241023,091100,120137764,477,473,478,472,12886
|
|
20241023,091000,114024457,475,476,477,474,17240
|
|
20241023,090900,105827505,476,475,476,475,602
|
|
20241023,090800,105541486,473,475,475,473,11562
|
|
20241023,090700,100061374,475,476,476,474,5930
|
|
20241023,090600,97245220,475,477,478,474,4022
|
|
20241023,090500,95327286,477,477,480,472,20778
|
|
20241023,090400,85405902,478,479,479,476,9421
|
|
20241023,090300,80908419,479,486,486,477,18978
|
|
20241023,090200,71769383,486,487,487,482,34611
|
|
20241023,090100,54959352,488,473,488,473,76961
|
|
20241023,090000,17938381,472,469,472,469,38225
|