587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,184400,1488699199,609,609,609,609,24154
|
|
20241021,184300,1488699199,609,609,609,609,0
|
|
20241021,184200,1488699199,609,609,609,609,0
|
|
20241021,184100,1488699199,609,609,609,609,0
|
|
20241021,184000,1488699199,609,609,609,609,0
|
|
20241021,183900,1488699199,609,609,609,609,0
|
|
20241021,183800,1488699199,609,609,609,609,0
|
|
20241021,183700,1488699199,609,609,609,609,0
|
|
20241021,183600,1488699199,609,609,609,609,0
|
|
20241021,183500,1488699199,609,609,609,609,0
|
|
20241021,183400,1488699199,609,609,609,609,0
|
|
20241021,183300,1488699199,609,609,609,609,0
|
|
20241021,183200,1488699199,609,609,609,609,0
|
|
20241021,183100,1488699199,609,609,609,609,0
|
|
20241021,183000,1488699199,609,609,609,609,0
|
|
20241021,182900,1488699199,609,609,609,609,0
|
|
20241021,182800,1488699199,609,609,609,609,0
|
|
20241021,182700,1488699199,609,609,609,609,0
|
|
20241021,182600,1488699199,609,609,609,609,0
|
|
20241021,182500,1488699199,609,609,609,609,0
|
|
20241021,182400,1488699199,609,609,609,609,0
|
|
20241021,182300,1488699199,609,609,609,609,0
|
|
20241021,182200,1488699199,609,609,609,609,0
|
|
20241021,182100,1488699199,609,609,609,609,0
|
|
20241021,182000,1488699199,609,609,609,609,0
|
|
20241021,181900,1488699199,609,609,609,609,0
|
|
20241021,181800,1488699199,609,609,609,609,0
|
|
20241021,181700,1488699199,609,609,609,609,0
|
|
20241021,181600,1488699199,609,609,609,609,0
|
|
20241021,181500,1488699199,609,609,609,609,0
|
|
20241021,181400,1488699199,609,609,609,609,24154
|
|
20241021,181300,1488699199,609,609,609,609,0
|
|
20241021,181200,1488699199,609,609,609,609,0
|
|
20241021,181100,1488699199,609,609,609,609,0
|
|
20241021,181000,1488699199,609,609,609,609,0
|
|
20241021,180900,1488699199,609,609,609,609,0
|
|
20241021,180800,1488699199,609,609,609,609,0
|
|
20241021,180700,1488699199,609,609,609,609,0
|
|
20241021,180600,1488699199,609,609,609,609,0
|
|
20241021,180500,1488699199,609,609,609,609,0
|
|
20241021,180400,1488699199,609,609,609,609,0
|
|
20241021,180300,1488699199,609,609,609,609,0
|
|
20241021,180200,1488699199,609,609,609,609,0
|
|
20241021,180100,1488699199,609,609,609,609,0
|
|
20241021,180000,1488699199,609,609,609,609,0
|
|
20241021,175900,1488699199,609,609,609,609,0
|
|
20241021,175800,1488699199,609,609,609,609,0
|
|
20241021,175700,1488699199,609,609,609,609,0
|
|
20241021,175600,1488699199,609,609,609,609,0
|
|
20241021,175500,1488699199,609,609,609,609,0
|
|
20241021,175400,1488699199,609,609,609,609,0
|
|
20241021,175300,1488699199,609,609,609,609,0
|
|
20241021,175200,1488699199,609,609,609,609,0
|
|
20241021,175100,1488699199,609,609,609,609,0
|
|
20241021,175000,1488699199,609,609,609,609,0
|
|
20241021,174900,1488699199,609,609,609,609,0
|
|
20241021,174800,1488699199,609,609,609,609,0
|
|
20241021,174700,1488699199,609,609,609,609,0
|
|
20241021,174600,1488699199,609,609,609,609,0
|
|
20241021,174500,1488699199,609,609,609,609,0
|
|
20241021,174400,1488699199,609,609,609,609,24154
|
|
20241021,174300,1488699199,609,609,609,609,0
|
|
20241021,174200,1488699199,609,609,609,609,0
|
|
20241021,174100,1488699199,609,609,609,609,0
|
|
20241021,174000,1488699199,609,609,609,609,0
|
|
20241021,173900,1488699199,609,609,609,609,0
|
|
20241021,173800,1488699199,609,609,609,609,0
|
|
20241021,173700,1488699199,609,609,609,609,0
|
|
20241021,173600,1488699199,609,609,609,609,0
|
|
20241021,173500,1488699199,609,609,609,609,0
|
|
20241021,173400,1488699199,609,609,609,609,0
|
|
20241021,173300,1488699199,609,609,609,609,0
|
|
20241021,173200,1488699199,609,609,609,609,0
|
|
20241021,173100,1488699199,609,609,609,609,0
|
|
20241021,173000,1488699199,609,609,609,609,0
|
|
20241021,172900,1488699199,609,609,609,609,0
|
|
20241021,172800,1488699199,609,609,609,609,0
|
|
20241021,172700,1488699199,609,609,609,609,0
|
|
20241021,172600,1488699199,609,609,609,609,0
|
|
20241021,172500,1488699199,609,609,609,609,0
|
|
20241021,172400,1488699199,609,609,609,609,0
|
|
20241021,172300,1488699199,609,609,609,609,0
|
|
20241021,172200,1488699199,609,609,609,609,0
|
|
20241021,172100,1488699199,609,609,609,609,0
|
|
20241021,172000,1488699199,609,609,609,609,0
|
|
20241021,171900,1488699199,609,609,609,609,0
|
|
20241021,171800,1488699199,609,609,609,609,0
|
|
20241021,171700,1488699199,609,609,609,609,0
|
|
20241021,171600,1488699199,609,609,609,609,0
|
|
20241021,171500,1488699199,609,609,609,609,0
|
|
20241021,171400,1488699199,609,609,609,609,24154
|
|
20241021,171300,1488699199,609,609,609,609,0
|
|
20241021,171200,1488699199,609,609,609,609,0
|
|
20241021,171100,1488699199,609,609,609,609,0
|
|
20241021,171000,1488699199,609,609,609,609,0
|
|
20241021,170900,1488699199,609,609,609,609,0
|
|
20241021,170800,1488699199,609,609,609,609,0
|
|
20241021,170700,1488699199,609,609,609,609,0
|
|
20241021,170600,1488699199,609,609,609,609,0
|
|
20241021,170500,1488699199,609,609,609,609,0
|
|
20241021,170400,1488699199,609,609,609,609,0
|
|
20241021,170300,1488699199,609,609,609,609,0
|
|
20241021,170200,1488699199,609,609,609,609,0
|
|
20241021,170100,1488699199,609,609,609,609,0
|
|
20241021,170000,1488699199,609,609,609,609,0
|
|
20241021,165900,1488699199,609,609,609,609,0
|
|
20241021,165800,1488699199,609,609,609,609,0
|
|
20241021,165700,1488699199,609,609,609,609,0
|
|
20241021,165600,1488699199,609,609,609,609,0
|
|
20241021,165500,1488699199,609,609,609,609,0
|
|
20241021,165400,1488699199,609,609,609,609,0
|
|
20241021,165300,1488699199,609,609,609,609,0
|
|
20241021,165200,1488699199,609,609,609,609,0
|
|
20241021,165100,1488699199,609,609,609,609,0
|
|
20241021,165000,1488699199,609,609,609,609,0
|
|
20241021,164900,1488699199,609,609,609,609,0
|
|
20241021,164800,1488699199,609,609,609,609,0
|
|
20241021,164700,1488699199,609,609,609,609,0
|
|
20241021,164600,1488699199,609,609,609,609,0
|
|
20241021,164500,1488699199,609,609,609,609,0
|
|
20241021,164400,1488699199,609,609,609,609,24154
|
|
20241021,164300,1488699199,609,609,609,609,0
|
|
20241021,164200,1488699199,609,609,609,609,0
|
|
20241021,164100,1488699199,609,609,609,609,0
|
|
20241021,164000,1488699199,609,609,609,609,0
|
|
20241021,163900,1488699199,609,609,609,609,0
|
|
20241021,163800,1488699199,609,609,609,609,0
|
|
20241021,163700,1488699199,609,609,609,609,0
|
|
20241021,163600,1488699199,609,609,609,609,0
|
|
20241021,163500,1488699199,609,609,609,609,0
|
|
20241021,163400,1488699199,609,609,609,609,0
|
|
20241021,163300,1488699199,609,609,609,609,0
|
|
20241021,163200,1488699199,609,609,609,609,0
|
|
20241021,163100,1488699199,609,609,609,609,0
|
|
20241021,163000,1488699199,609,609,609,609,0
|
|
20241021,162900,1488699199,609,609,609,609,0
|
|
20241021,162800,1488699199,609,609,609,609,0
|
|
20241021,162700,1488699199,609,609,609,609,0
|
|
20241021,162600,1488699199,609,609,609,609,0
|
|
20241021,162500,1488699199,609,609,609,609,0
|
|
20241021,162400,1488699199,609,609,609,609,0
|
|
20241021,162300,1488699199,609,609,609,609,0
|
|
20241021,162200,1488699199,609,609,609,609,0
|
|
20241021,162100,1488699199,609,609,609,609,0
|
|
20241021,162000,1488699199,609,609,609,609,0
|
|
20241021,161900,1488699199,609,609,609,609,0
|
|
20241021,161800,1488699199,609,609,609,609,0
|
|
20241021,161700,1488699199,609,609,609,609,0
|
|
20241021,161600,1488699199,609,609,609,609,0
|
|
20241021,161500,1488699199,609,609,609,609,0
|
|
20241021,161400,1488699199,609,609,609,609,24154
|
|
20241021,161300,1488699199,609,609,609,609,0
|
|
20241021,161200,1488699199,609,609,609,609,0
|
|
20241021,161100,1488699199,609,609,609,609,0
|
|
20241021,161000,1488699199,609,609,609,609,0
|
|
20241021,160900,1488699199,609,609,609,609,0
|
|
20241021,160800,1488699199,609,609,609,609,0
|
|
20241021,160700,1488699199,609,609,609,609,0
|
|
20241021,160600,1488699199,609,609,609,609,0
|
|
20241021,160500,1488699199,609,609,609,609,0
|
|
20241021,160400,1488699199,609,609,609,609,0
|
|
20241021,160300,1488699199,609,609,609,609,0
|
|
20241021,160200,1488699199,609,609,609,609,0
|
|
20241021,160100,1488699199,609,609,609,609,0
|
|
20241021,160000,1488699199,609,609,609,609,0
|
|
20241021,155900,1488699199,609,609,609,609,0
|
|
20241021,155800,1488699199,609,609,609,609,0
|
|
20241021,155700,1488699199,609,609,609,609,0
|
|
20241021,155600,1488699199,609,609,609,609,0
|
|
20241021,155500,1488699199,609,609,609,609,0
|
|
20241021,155400,1488699199,609,609,609,609,0
|
|
20241021,155300,1488699199,609,609,609,609,0
|
|
20241021,155200,1488699199,609,609,609,609,0
|
|
20241021,155100,1488699199,609,609,609,609,0
|
|
20241021,155000,1488699199,609,609,609,609,0
|
|
20241021,154900,1488699199,609,609,609,609,0
|
|
20241021,154800,1488699199,609,609,609,609,0
|
|
20241021,154700,1488699199,609,609,609,609,0
|
|
20241021,154600,1488699199,609,609,609,609,0
|
|
20241021,154500,1488699199,609,609,609,609,0
|
|
20241021,154400,1488699199,609,609,609,609,24154
|
|
20241021,154300,1488699199,609,609,609,609,0
|
|
20241021,154200,1488699199,609,609,609,609,0
|
|
20241021,154100,1488699199,609,609,609,609,0
|
|
20241021,154000,1488699199,609,609,609,609,0
|
|
20241021,153900,1488699199,609,609,609,609,0
|
|
20241021,153800,1488699199,609,609,609,609,0
|
|
20241021,153700,1488699199,609,609,609,609,0
|
|
20241021,153600,1488699199,609,609,609,609,0
|
|
20241021,153500,1488699199,609,609,609,609,0
|
|
20241021,153400,1488699199,609,609,609,609,0
|
|
20241021,153300,1488699199,609,609,609,609,0
|
|
20241021,153200,1488699199,609,609,609,609,0
|
|
20241021,153100,1488699199,609,609,609,609,0
|
|
20241021,153000,1488699199,609,609,609,609,24154
|
|
20241021,152900,1473989413,609,609,609,609,0
|
|
20241021,152800,1473989413,609,609,609,609,0
|
|
20241021,152700,1473989413,609,609,609,609,0
|
|
20241021,152600,1473989413,609,609,609,609,0
|
|
20241021,152500,1473989413,609,609,609,609,0
|
|
20241021,152400,1473989413,609,609,609,609,0
|
|
20241021,152300,1473989413,609,609,609,609,0
|
|
20241021,152200,1473989413,609,609,609,609,0
|
|
20241021,152100,1473989413,609,609,609,609,0
|
|
20241021,152000,1473989413,609,609,609,609,0
|
|
20241021,151900,1473989413,609,610,610,607,4135
|
|
20241021,151800,1471474806,609,607,609,607,4061
|
|
20241021,151700,1469005921,608,608,608,608,2268
|
|
20241021,151600,1467626977,608,609,609,608,8272
|
|
20241021,151500,1462594339,609,608,609,607,11954
|
|
20241021,151400,1455335868,608,609,609,608,698
|
|
20241021,151300,1454910806,607,607,609,607,439
|
|
20241021,151200,1454644165,610,608,610,608,19626
|
|
20241021,151100,1442707560,609,608,609,608,1354
|
|
20241021,151000,1441884325,608,607,608,607,5535
|
|
20241021,150900,1438524549,608,608,608,608,960
|
|
20241021,150800,1437940869,609,608,610,608,102
|
|
20241021,150700,1437878751,608,609,609,608,121
|
|
20241021,150600,1437805083,610,607,610,607,642
|
|
20241021,150500,1437415332,607,608,608,607,2243
|
|
20241021,150400,1436051599,610,610,610,610,10
|
|
20241021,150300,1436045499,611,611,611,611,6
|
|
20241021,150200,1436041833,611,608,611,608,69
|
|
20241021,150100,1435999878,608,609,609,608,1034
|
|
20241021,150000,1435370926,609,609,609,609,50
|
|
20241021,145900,1435340476,609,610,610,609,9287
|
|
20241021,145800,1429684688,610,610,610,610,0
|
|
20241021,145700,1429684688,610,610,610,610,2437
|
|
20241021,145600,1428198118,610,609,613,609,4788
|
|
20241021,145500,1425270382,610,610,612,609,6883
|
|
20241021,145400,1421072390,611,612,612,610,1357
|
|
20241021,145300,1420243181,613,613,613,613,10272
|
|
20241021,145200,1413946445,614,611,615,611,34
|
|
20241021,145100,1413925558,615,609,616,609,46490
|
|
20241021,145000,1385429813,608,608,609,608,4010
|
|
20241021,144900,1382989346,608,609,609,608,3631
|
|
20241021,144800,1380781697,609,609,609,609,1075
|
|
20241021,144700,1380127022,609,611,611,609,3766
|
|
20241021,144600,1377832458,610,611,611,610,1007
|
|
20241021,144500,1377217186,611,610,611,610,7234
|
|
20241021,144400,1372800425,607,609,610,607,3282
|
|
20241021,144300,1370799079,607,607,609,607,1004
|
|
20241021,144200,1370189649,609,610,610,609,2086
|
|
20241021,144100,1368917192,610,610,610,607,5151
|
|
20241021,144000,1365776147,610,609,610,607,106
|
|
20241021,143900,1365711663,610,608,610,607,10057
|
|
20241021,143800,1359596522,610,610,610,610,2817
|
|
20241021,143700,1357878152,610,605,610,605,10567
|
|
20241021,143600,1351434782,610,606,610,606,5020
|
|
20241021,143500,1348392642,606,610,613,606,5976
|
|
20241021,143400,1344753692,614,609,614,605,13814
|
|
20241021,143300,1336363932,606,611,620,606,10663
|
|
20241021,143200,1329803308,615,603,620,602,47032
|
|
20241021,143100,1301109118,602,602,602,602,5799
|
|
20241021,143000,1297618120,602,598,602,598,50006
|
|
20241021,142900,1267612448,598,597,598,597,1948
|
|
20241021,142800,1266449490,597,597,597,597,9
|
|
20241021,142700,1266444117,596,597,597,596,883
|
|
20241021,142600,1265917341,596,596,596,596,2
|
|
20241021,142500,1265916149,596,597,597,596,5921
|
|
20241021,142400,1262382312,597,597,597,597,3748
|
|
20241021,142300,1260144756,597,597,597,597,1303
|
|
20241021,142200,1259366865,595,594,596,593,12849
|
|
20241021,142100,1251715896,594,594,595,594,1968
|
|
20241021,142000,1250546736,594,595,596,593,24919
|
|
20241021,141900,1235742549,595,596,596,595,249
|
|
20241021,141800,1235594336,596,597,597,596,3019
|
|
20241021,141700,1233794994,596,596,596,596,2
|
|
20241021,141600,1233793802,596,597,599,596,19566
|
|
20241021,141500,1222108257,597,597,597,597,1709
|
|
20241021,141400,1221087984,598,597,598,597,6882
|
|
20241021,141300,1216976134,595,595,595,595,89
|
|
20241021,141200,1216923179,595,596,596,595,10268
|
|
20241021,141100,1210807903,597,596,597,596,1876
|
|
20241021,141000,1209688221,597,595,597,595,5754
|
|
20241021,140900,1206262357,595,597,597,594,7597
|
|
20241021,140800,1201744668,597,597,597,597,281
|
|
20241021,140700,1201576911,597,595,597,595,174
|
|
20241021,140600,1201473181,595,596,596,595,20654
|
|
20241021,140500,1189180948,596,599,599,596,19788
|
|
20241021,140400,1177385499,598,599,599,598,451
|
|
20241021,140300,1177115778,600,599,600,599,785
|
|
20241021,140200,1176645519,600,598,600,597,2133
|
|
20241021,140100,1175371725,598,600,600,597,2029
|
|
20241021,140000,1174158592,600,600,600,600,716
|
|
20241021,135900,1173728992,600,597,600,597,466
|
|
20241021,135800,1173449437,597,599,599,597,8771
|
|
20241021,135700,1168210134,600,600,600,600,248
|
|
20241021,135600,1168061334,600,600,600,600,110
|
|
20241021,135500,1167995334,598,599,599,598,2000
|
|
20241021,135400,1166799284,599,599,599,599,3252
|
|
20241021,135300,1164851336,599,602,602,599,119217
|
|
20241021,135200,1093264192,603,603,603,602,7151
|
|
20241021,135100,1088959272,603,603,603,603,4
|
|
20241021,135000,1088956860,603,602,603,602,501
|
|
20241021,134900,1088654758,603,602,603,602,954
|
|
20241021,134800,1088079558,602,603,603,602,10604
|
|
20241021,134700,1081685360,604,604,604,604,799
|
|
20241021,134600,1081202764,605,605,605,605,100
|
|
20241021,134500,1081142264,604,605,605,604,2
|
|
20241021,134400,1081141055,604,605,605,603,1892
|
|
20241021,134300,1079998175,604,604,604,603,4634
|
|
20241021,134200,1077202111,604,604,605,604,3125
|
|
20241021,134100,1075314585,605,606,606,605,7865
|
|
20241021,134000,1070555710,606,606,606,605,4501
|
|
20241021,133900,1067832104,605,605,605,605,2
|
|
20241021,133800,1067830894,606,606,606,606,1
|
|
20241021,133700,1067830288,606,606,606,606,100
|
|
20241021,133600,1067769688,606,606,606,606,1
|
|
20241021,133500,1067769082,605,605,605,605,2435
|
|
20241021,133400,1066295907,605,605,605,605,0
|
|
20241021,133300,1066295907,605,605,605,605,141
|
|
20241021,133200,1066210602,605,604,605,604,244
|
|
20241021,133100,1066063224,604,604,604,604,1182
|
|
20241021,133000,1065349296,604,605,605,604,152
|
|
20241021,132900,1065257436,605,606,606,605,20
|
|
20241021,132800,1065245335,604,604,604,604,4066
|
|
20241021,132700,1062789471,606,606,606,604,4881
|
|
20241021,132600,1059840316,606,606,606,606,0
|
|
20241021,132500,1059840316,606,606,606,606,2
|
|
20241021,132400,1059839104,605,605,605,605,1213
|
|
20241021,132300,1059105239,605,604,605,604,919
|
|
20241021,132200,1058549595,605,605,605,605,0
|
|
20241021,132100,1058549595,605,605,605,605,1
|
|
20241021,132000,1058548990,605,604,605,604,252
|
|
20241021,131900,1058396780,604,604,604,604,10
|
|
20241021,131800,1058390740,604,603,604,603,143
|
|
20241021,131700,1058304508,605,605,605,605,0
|
|
20241021,131600,1058304508,605,605,605,605,0
|
|
20241021,131500,1058304508,605,605,605,605,30
|
|
20241021,131400,1058286358,605,604,605,604,5890
|
|
20241021,131300,1054728788,605,604,605,604,77
|
|
20241021,131200,1054682278,605,604,605,604,2673
|
|
20241021,131100,1053067685,605,605,605,605,1522
|
|
20241021,131000,1052146875,604,605,605,604,1503
|
|
20241021,130900,1051237656,605,605,605,605,80
|
|
20241021,130800,1051189256,605,605,605,605,0
|
|
20241021,130700,1051189256,605,603,605,602,692
|
|
20241021,130600,1050771971,603,606,606,603,7954
|
|
20241021,130500,1045974706,603,603,603,603,81
|
|
20241021,130400,1045925863,603,604,604,603,506
|
|
20241021,130300,1045620649,603,606,606,603,4640
|
|
20241021,130200,1042819728,604,604,604,604,472
|
|
20241021,130100,1042534640,604,604,604,604,500
|
|
20241021,130000,1042232640,604,604,604,604,158
|
|
20241021,125900,1042137208,603,605,605,603,1720
|
|
20241021,125800,1041096733,606,605,606,605,2688
|
|
20241021,125700,1039467842,606,605,606,605,330
|
|
20241021,125600,1039267899,606,605,606,605,1233
|
|
20241021,125500,1038520770,606,605,606,605,2500
|
|
20241021,125400,1037006039,603,605,606,603,7165
|
|
20241021,125300,1032672359,605,605,605,604,342
|
|
20241021,125200,1032465778,602,603,603,602,1899
|
|
20241021,125100,1031321906,602,605,605,602,9608
|
|
20241021,125000,1025533507,604,605,605,602,160
|
|
20241021,124900,1025437015,606,605,606,605,329
|
|
20241021,124800,1025237665,605,603,605,602,4294
|
|
20241021,124700,1022639838,603,605,605,603,1874
|
|
20241021,124600,1021508860,604,605,605,604,191
|
|
20241021,124500,1021393490,605,605,605,605,1
|
|
20241021,124400,1021392885,602,605,605,602,2919
|
|
20241021,124300,1019634676,605,605,605,605,142
|
|
20241021,124200,1019548766,602,603,603,602,18482
|
|
20241021,124100,1008411776,603,605,605,603,15406
|
|
20241021,124000,999104812,605,608,608,605,41
|
|
20241021,123900,999079933,605,608,608,605,1014
|
|
20241021,123800,998465578,608,609,609,608,1401
|
|
20241021,123700,997612371,609,605,609,604,7174
|
|
20241021,123600,993274605,605,609,609,605,13062
|
|
20241021,123500,985362686,609,605,609,605,987
|
|
20241021,123400,984762559,609,610,610,605,17376
|
|
20241021,123300,974233277,607,612,612,605,60024
|
|
20241021,123200,937786143,614,613,614,612,5813
|
|
20241021,123100,934223179,612,620,620,608,129151
|
|
20241021,123000,855272350,620,633,635,615,110596
|
|
20241021,122900,786087015,633,610,633,610,263821
|
|
20241021,122800,622348361,610,610,610,610,1432
|
|
20241021,122700,621474841,610,610,610,610,0
|
|
20241021,122600,621474841,610,610,610,610,3720
|
|
20241021,122500,619205641,610,609,610,609,8734
|
|
20241021,122400,613885045,608,609,609,608,136
|
|
20241021,122300,613802230,608,609,609,608,1355
|
|
20241021,122200,612977071,608,608,608,608,1811
|
|
20241021,122100,611875983,608,607,608,607,2669
|
|
20241021,122000,610255007,607,607,607,607,50
|
|
20241021,121900,610224657,608,608,608,608,5
|
|
20241021,121800,610221617,608,608,608,608,210
|
|
20241021,121700,610093937,608,608,608,608,492
|
|
20241021,121600,609794801,608,608,609,608,2646
|
|
20241021,121500,608186030,608,608,608,608,3
|
|
20241021,121400,608184206,608,608,608,608,1
|
|
20241021,121300,608183598,608,608,608,608,121
|
|
20241021,121200,608110030,608,607,608,607,857
|
|
20241021,121100,607588976,607,606,607,606,6260
|
|
20241021,121000,603789194,607,606,607,606,551
|
|
20241021,120900,603455287,607,607,607,607,1
|
|
20241021,120800,603454680,606,607,607,606,219
|
|
20241021,120700,603321884,607,606,607,606,109
|
|
20241021,120600,603255829,607,607,607,607,0
|
|
20241021,120500,603255829,607,607,607,607,1
|
|
20241021,120400,603255222,606,606,606,606,175
|
|
20241021,120300,603149172,607,606,607,606,183
|
|
20241021,120200,603038266,606,606,606,606,1
|
|
20241021,120100,603037660,605,605,605,605,3241
|
|
20241021,120000,601076855,605,605,605,605,0
|
|
20241021,115900,601076855,605,606,607,605,2342
|
|
20241021,115800,599658631,606,606,606,606,14
|
|
20241021,115700,599650147,605,605,605,605,0
|
|
20241021,115600,599650147,605,605,605,605,1564
|
|
20241021,115500,598703927,606,606,606,606,29
|
|
20241021,115400,598686353,606,607,607,606,10
|
|
20241021,115300,598680291,607,607,607,607,700
|
|
20241021,115200,598255391,607,605,607,605,8444
|
|
20241021,115100,593146769,604,604,604,604,3
|
|
20241021,115000,593144957,604,604,604,604,0
|
|
20241021,114900,593144957,604,604,604,604,50
|
|
20241021,114800,593114757,604,604,604,604,100
|
|
20241021,114700,593054357,604,605,605,604,13
|
|
20241021,114600,593046503,605,605,605,605,5237
|
|
20241021,114500,589878118,607,607,607,607,0
|
|
20241021,114400,589878118,607,607,607,607,25
|
|
20241021,114300,589862943,607,605,607,605,103
|
|
20241021,114200,589800428,605,607,607,605,310
|
|
20241021,114100,589612358,607,606,607,605,2550
|
|
20241021,114000,588067493,606,606,606,606,200
|
|
20241021,113900,587946293,606,607,607,606,2464
|
|
20241021,113800,586453108,608,608,608,608,105
|
|
20241021,113700,586389268,608,607,608,606,10
|
|
20241021,113600,586383203,608,608,608,608,0
|
|
20241021,113500,586383203,608,608,608,607,24532
|
|
20241021,113400,571492108,607,609,609,607,2043
|
|
20241021,113300,570252005,609,609,609,609,210
|
|
20241021,113200,570124115,609,609,609,609,717
|
|
20241021,113100,569687462,609,608,609,608,2832
|
|
20241021,113000,567964022,607,607,607,607,0
|
|
20241021,112900,567964022,607,606,607,606,2553
|
|
20241021,112800,566414501,606,606,606,606,6983
|
|
20241021,112700,562182803,606,606,606,606,1548
|
|
20241021,112600,561244715,606,606,606,606,100
|
|
20241021,112500,561184115,606,605,606,605,21795
|
|
20241021,112400,547978345,605,605,605,605,1789
|
|
20241021,112300,546896000,605,604,605,604,2078
|
|
20241021,112200,545640869,604,604,604,604,120
|
|
20241021,112100,545568389,604,604,605,604,341
|
|
20241021,112000,545362419,604,604,604,604,3003
|
|
20241021,111900,543548607,604,604,604,604,134
|
|
20241021,111800,543467671,605,605,605,605,19
|
|
20241021,111700,543456176,605,605,605,605,10
|
|
20241021,111600,543450126,605,605,605,605,1
|
|
20241021,111500,543449521,603,604,604,603,1282
|
|
20241021,111400,542675493,604,603,604,603,2657
|
|
20241021,111300,541073177,605,603,605,603,2187
|
|
20241021,111200,539754376,605,605,605,603,1879
|
|
20241021,111100,538621239,606,606,606,606,0
|
|
20241021,111000,538621239,606,603,606,601,29849
|
|
20241021,110900,520661899,603,604,604,603,976
|
|
20241021,110800,520073346,604,605,605,604,3305
|
|
20241021,110700,518077117,606,604,606,604,2757
|
|
20241021,110600,516411883,603,603,603,603,0
|
|
20241021,110500,516411883,603,604,604,603,8256
|
|
20241021,110400,511428840,604,606,606,604,101
|
|
20241021,110300,511367636,606,606,606,606,50
|
|
20241021,110200,511337336,606,606,606,606,1010
|
|
20241021,110100,510725276,606,606,606,606,498
|
|
20241021,110000,510423488,604,604,604,604,1679
|
|
20241021,105900,509409372,606,604,606,604,182
|
|
20241021,105800,509299410,606,606,606,606,0
|
|
20241021,105700,509299410,606,606,606,606,0
|
|
20241021,105600,509299410,606,606,606,606,0
|
|
20241021,105500,509299410,606,605,606,604,1134
|
|
20241021,105400,508612456,605,605,605,605,8367
|
|
20241021,105300,503550421,605,605,605,604,1387
|
|
20241021,105200,502712470,605,605,605,605,102
|
|
20241021,105100,502650760,606,606,606,606,0
|
|
20241021,105000,502650760,606,608,608,606,229
|
|
20241021,104900,502511970,608,604,608,604,2557
|
|
20241021,104800,500965066,604,604,604,604,27
|
|
20241021,104700,500948758,608,608,608,608,117
|
|
20241021,104600,500877622,608,608,608,608,10
|
|
20241021,104500,500871542,604,604,604,604,1000
|
|
20241021,104400,500267542,603,603,603,603,101
|
|
20241021,104300,500206639,603,603,603,603,1174
|
|
20241021,104200,499498717,603,603,603,603,22
|
|
20241021,104100,499485451,607,607,607,607,16
|
|
20241021,104000,499475739,603,608,608,603,5097
|
|
20241021,103900,496397175,608,608,608,604,257
|
|
20241021,103800,496241472,608,608,608,608,0
|
|
20241021,103700,496241472,608,606,608,604,5447
|
|
20241021,103600,492950169,606,607,607,606,1052
|
|
20241021,103500,492311657,607,608,608,607,1200
|
|
20241021,103400,491582657,608,608,608,608,7
|
|
20241021,103300,491578401,608,609,609,608,4235
|
|
20241021,103200,489003518,609,609,609,609,0
|
|
20241021,103100,489003518,609,608,609,608,1685
|
|
20241021,103000,487977623,608,608,608,608,7463
|
|
20241021,102900,483440119,608,608,608,608,2
|
|
20241021,102800,483438903,608,605,608,605,225
|
|
20241021,102700,483302403,605,605,605,605,5
|
|
20241021,102600,483299378,606,607,607,606,2308
|
|
20241021,102500,481898433,607,607,607,607,87
|
|
20241021,102400,481845624,606,604,606,604,6313
|
|
20241021,102300,478026234,603,603,603,603,3112
|
|
20241021,102200,476149698,605,603,605,603,4843
|
|
20241021,102100,473228967,603,603,606,602,4198
|
|
20241021,102000,470696843,603,606,606,603,10011
|
|
20241021,101900,464657483,604,604,604,604,50
|
|
20241021,101800,464627283,606,606,606,606,2884
|
|
20241021,101700,462879579,604,606,606,604,7596
|
|
20241021,101600,458281595,606,604,606,604,10219
|
|
20241021,101500,452089319,606,606,606,603,1783
|
|
20241021,101400,451009188,605,605,605,602,12505
|
|
20241021,101300,443443678,607,601,607,601,417
|
|
20241021,101200,443191369,605,603,605,601,24773
|
|
20241021,101100,428253867,605,604,605,604,2
|
|
20241021,101000,428252658,605,604,605,604,6883
|
|
20241021,100900,424092511,605,605,605,605,958
|
|
20241021,100800,423512921,605,605,605,605,3010
|
|
20241021,100700,421691871,605,605,605,605,1181
|
|
20241021,100600,420977366,604,606,606,604,1051
|
|
20241021,100500,420342424,605,604,605,604,157
|
|
20241021,100400,420247492,606,606,606,606,2
|
|
20241021,100300,420246280,606,606,606,606,97
|
|
20241021,100200,420187498,607,607,607,607,1
|
|
20241021,100100,420186891,607,607,607,607,10
|
|
20241021,100000,420180821,607,605,607,603,2003
|
|
20241021,095900,418972997,603,607,607,602,25140
|
|
20241021,095800,403817843,608,605,608,605,1374
|
|
20241021,095700,402986558,608,608,608,608,391
|
|
20241021,095600,402748830,608,605,608,605,5342
|
|
20241021,095500,399516773,605,608,609,605,3917
|
|
20241021,095400,397139652,609,610,610,609,2280
|
|
20241021,095300,395749832,610,613,613,610,5275
|
|
20241021,095200,392521736,613,613,614,613,9681
|
|
20241021,095100,386587179,613,612,613,612,4316
|
|
20241021,095000,383942762,612,610,613,610,21000
|
|
20241021,094900,371123333,610,606,610,606,52363
|
|
20241021,094800,339274495,606,606,607,605,3028
|
|
20241021,094700,337439456,606,607,607,606,1322
|
|
20241021,094600,336637003,606,607,608,606,2591
|
|
20241021,094500,335064681,607,607,607,607,6060
|
|
20241021,094400,331386261,607,606,607,606,11668
|
|
20241021,094300,324309806,605,606,606,605,7658
|
|
20241021,094200,319669208,606,605,606,605,1446
|
|
20241021,094100,318793607,605,606,606,604,8970
|
|
20241021,094000,313366783,604,606,606,604,3977
|
|
20241021,093900,310963839,605,606,606,605,724
|
|
20241021,093800,310525807,606,604,606,604,7519
|
|
20241021,093700,305978856,605,605,605,604,13531
|
|
20241021,093600,297805902,604,604,605,604,3203
|
|
20241021,093500,295871229,604,607,607,604,29730
|
|
20241021,093400,277873159,608,608,609,608,12552
|
|
20241021,093300,270241379,608,608,608,608,3786
|
|
20241021,093200,267939491,607,608,608,607,4018
|
|
20241021,093100,265498484,607,606,607,606,13458
|
|
20241021,093000,257334337,606,606,606,606,7
|
|
20241021,092900,257330095,607,605,607,605,7977
|
|
20241021,092800,252500892,605,603,605,603,586
|
|
20241021,092700,252146987,604,606,606,603,6088
|
|
20241021,092600,248464873,607,607,608,607,2730
|
|
20241021,092500,246807698,607,606,607,606,6062
|
|
20241021,092400,243130246,606,599,606,598,27119
|
|
20241021,092300,226792095,599,600,600,598,9890
|
|
20241021,092200,220871447,600,601,601,600,866
|
|
20241021,092100,220351747,600,601,601,600,1053
|
|
20241021,092000,219719697,602,599,602,599,2159
|
|
20241021,091900,218425256,602,603,603,598,338
|
|
20241021,091800,218221783,602,601,602,598,9667
|
|
20241021,091700,212428940,603,602,603,599,1748
|
|
20241021,091600,211376670,598,598,603,598,8615
|
|
20241021,091500,206217244,602,595,602,595,8847
|
|
20241021,091400,200921618,594,594,597,594,8522
|
|
20241021,091300,195859547,594,596,596,593,7195
|
|
20241021,091200,191588653,597,595,598,593,30608
|
|
20241021,091100,173387203,596,599,599,596,19885
|
|
20241021,091000,161505680,598,604,604,598,25422
|
|
20241021,090900,146234188,604,605,607,604,6029
|
|
20241021,090800,142581468,607,607,607,607,902
|
|
20241021,090700,142033954,603,604,604,602,2055
|
|
20241021,090600,140795365,604,610,610,603,10652
|
|
20241021,090500,134355064,612,608,612,605,31115
|
|
20241021,090400,115488890,605,605,608,603,2169
|
|
20241021,090300,114175091,608,605,609,601,38991
|
|
20241021,090200,90610562,603,604,605,602,18189
|
|
20241021,090100,79644422,604,596,604,595,39091
|
|
20241021,090000,56224480,597,600,601,594,93871
|