587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,184400,5659290154,608,608,608,608,115339
|
|
20241022,184300,5659290154,608,608,608,608,0
|
|
20241022,184200,5659290154,608,608,608,608,0
|
|
20241022,184100,5659290154,608,608,608,608,0
|
|
20241022,184000,5659290154,608,608,608,608,0
|
|
20241022,183900,5659290154,608,608,608,608,0
|
|
20241022,183800,5659290154,608,608,608,608,0
|
|
20241022,183700,5659290154,608,608,608,608,0
|
|
20241022,183600,5659290154,608,608,608,608,0
|
|
20241022,183500,5659290154,608,608,608,608,0
|
|
20241022,183400,5659290154,608,608,608,608,0
|
|
20241022,183300,5659290154,608,608,608,608,0
|
|
20241022,183200,5659290154,608,608,608,608,0
|
|
20241022,183100,5659290154,608,608,608,608,0
|
|
20241022,183000,5659290154,608,608,608,608,0
|
|
20241022,182900,5659290154,608,608,608,608,0
|
|
20241022,182800,5659290154,608,608,608,608,0
|
|
20241022,182700,5659290154,608,608,608,608,0
|
|
20241022,182600,5659290154,608,608,608,608,0
|
|
20241022,182500,5659290154,608,608,608,608,0
|
|
20241022,182400,5659290154,608,608,608,608,0
|
|
20241022,182300,5659290154,608,608,608,608,0
|
|
20241022,182200,5659290154,608,608,608,608,0
|
|
20241022,182100,5659290154,608,608,608,608,0
|
|
20241022,182000,5659290154,608,608,608,608,0
|
|
20241022,181900,5659290154,608,608,608,608,0
|
|
20241022,181800,5659290154,608,608,608,608,0
|
|
20241022,181700,5659290154,608,608,608,608,0
|
|
20241022,181600,5659290154,608,608,608,608,0
|
|
20241022,181500,5659290154,608,608,608,608,0
|
|
20241022,181400,5659290154,608,608,608,608,115339
|
|
20241022,181300,5659290154,608,608,608,608,0
|
|
20241022,181200,5659290154,608,608,608,608,0
|
|
20241022,181100,5659290154,608,608,608,608,0
|
|
20241022,181000,5659290154,608,608,608,608,0
|
|
20241022,180900,5659290154,608,608,608,608,0
|
|
20241022,180800,5659290154,608,608,608,608,0
|
|
20241022,180700,5659290154,608,608,608,608,0
|
|
20241022,180600,5659290154,608,608,608,608,0
|
|
20241022,180500,5659290154,608,608,608,608,0
|
|
20241022,180400,5659290154,608,608,608,608,0
|
|
20241022,180300,5659290154,608,608,608,608,0
|
|
20241022,180200,5659290154,608,608,608,608,0
|
|
20241022,180100,5659290154,608,608,608,608,0
|
|
20241022,180000,5659290154,608,608,608,608,0
|
|
20241022,175900,5659290154,608,608,608,608,0
|
|
20241022,175800,5659290154,608,608,608,608,0
|
|
20241022,175700,5659290154,608,608,608,608,0
|
|
20241022,175600,5659290154,608,608,608,608,0
|
|
20241022,175500,5659290154,608,608,608,608,0
|
|
20241022,175400,5659290154,608,608,608,608,0
|
|
20241022,175300,5659290154,608,608,608,608,0
|
|
20241022,175200,5659290154,608,608,608,608,0
|
|
20241022,175100,5659290154,608,608,608,608,0
|
|
20241022,175000,5659290154,608,608,608,608,0
|
|
20241022,174900,5659290154,608,608,608,608,0
|
|
20241022,174800,5659290154,608,608,608,608,0
|
|
20241022,174700,5659290154,608,608,608,608,0
|
|
20241022,174600,5659290154,608,608,608,608,0
|
|
20241022,174500,5659290154,608,608,608,608,0
|
|
20241022,174400,5659290154,608,608,608,608,115339
|
|
20241022,174300,5659290154,608,608,608,608,0
|
|
20241022,174200,5659290154,608,608,608,608,0
|
|
20241022,174100,5659290154,608,608,608,608,0
|
|
20241022,174000,5659290154,608,608,608,608,0
|
|
20241022,173900,5659290154,608,608,608,608,0
|
|
20241022,173800,5659290154,608,608,608,608,0
|
|
20241022,173700,5659290154,608,608,608,608,0
|
|
20241022,173600,5659290154,608,608,608,608,0
|
|
20241022,173500,5659290154,608,608,608,608,0
|
|
20241022,173400,5659290154,608,608,608,608,0
|
|
20241022,173300,5659290154,608,608,608,608,0
|
|
20241022,173200,5659290154,608,608,608,608,0
|
|
20241022,173100,5659290154,608,608,608,608,0
|
|
20241022,173000,5659290154,608,608,608,608,0
|
|
20241022,172900,5659290154,608,608,608,608,0
|
|
20241022,172800,5659290154,608,608,608,608,0
|
|
20241022,172700,5659290154,608,608,608,608,0
|
|
20241022,172600,5659290154,608,608,608,608,0
|
|
20241022,172500,5659290154,608,608,608,608,0
|
|
20241022,172400,5659290154,608,608,608,608,0
|
|
20241022,172300,5659290154,608,608,608,608,0
|
|
20241022,172200,5659290154,608,608,608,608,0
|
|
20241022,172100,5659290154,608,608,608,608,0
|
|
20241022,172000,5659290154,608,608,608,608,0
|
|
20241022,171900,5659290154,608,608,608,608,0
|
|
20241022,171800,5659290154,608,608,608,608,0
|
|
20241022,171700,5659290154,608,608,608,608,0
|
|
20241022,171600,5659290154,608,608,608,608,0
|
|
20241022,171500,5659290154,608,608,608,608,0
|
|
20241022,171400,5659290154,608,608,608,608,115339
|
|
20241022,171300,5659290154,608,608,608,608,0
|
|
20241022,171200,5659290154,608,608,608,608,0
|
|
20241022,171100,5659290154,608,608,608,608,0
|
|
20241022,171000,5659290154,608,608,608,608,0
|
|
20241022,170900,5659290154,608,608,608,608,0
|
|
20241022,170800,5659290154,608,608,608,608,0
|
|
20241022,170700,5659290154,608,608,608,608,0
|
|
20241022,170600,5659290154,608,608,608,608,0
|
|
20241022,170500,5659290154,608,608,608,608,0
|
|
20241022,170400,5659290154,608,608,608,608,0
|
|
20241022,170300,5659290154,608,608,608,608,0
|
|
20241022,170200,5659290154,608,608,608,608,0
|
|
20241022,170100,5659290154,608,608,608,608,0
|
|
20241022,170000,5659290154,608,608,608,608,0
|
|
20241022,165900,5659290154,608,608,608,608,0
|
|
20241022,165800,5659290154,608,608,608,608,0
|
|
20241022,165700,5659290154,608,608,608,608,0
|
|
20241022,165600,5659290154,608,608,608,608,0
|
|
20241022,165500,5659290154,608,608,608,608,0
|
|
20241022,165400,5659290154,608,608,608,608,0
|
|
20241022,165300,5659290154,608,608,608,608,0
|
|
20241022,165200,5659290154,608,608,608,608,0
|
|
20241022,165100,5659290154,608,608,608,608,0
|
|
20241022,165000,5659290154,608,608,608,608,0
|
|
20241022,164900,5659290154,608,608,608,608,0
|
|
20241022,164800,5659290154,608,608,608,608,0
|
|
20241022,164700,5659290154,608,608,608,608,0
|
|
20241022,164600,5659290154,608,608,608,608,0
|
|
20241022,164500,5659290154,608,608,608,608,0
|
|
20241022,164400,5659290154,608,608,608,608,115339
|
|
20241022,164300,5659290154,608,608,608,608,0
|
|
20241022,164200,5659290154,608,608,608,608,0
|
|
20241022,164100,5659290154,608,608,608,608,0
|
|
20241022,164000,5659290154,608,608,608,608,0
|
|
20241022,163900,5659290154,608,608,608,608,0
|
|
20241022,163800,5659290154,608,608,608,608,0
|
|
20241022,163700,5659290154,608,608,608,608,0
|
|
20241022,163600,5659290154,608,608,608,608,0
|
|
20241022,163500,5659290154,608,608,608,608,0
|
|
20241022,163400,5659290154,608,608,608,608,0
|
|
20241022,163300,5659290154,608,608,608,608,0
|
|
20241022,163200,5659290154,608,608,608,608,0
|
|
20241022,163100,5659290154,608,608,608,608,0
|
|
20241022,163000,5659290154,608,608,608,608,0
|
|
20241022,162900,5659290154,608,608,608,608,0
|
|
20241022,162800,5659290154,608,608,608,608,0
|
|
20241022,162700,5659290154,608,608,608,608,0
|
|
20241022,162600,5659290154,608,608,608,608,0
|
|
20241022,162500,5659290154,608,608,608,608,0
|
|
20241022,162400,5659290154,608,608,608,608,0
|
|
20241022,162300,5659290154,608,608,608,608,0
|
|
20241022,162200,5659290154,608,608,608,608,0
|
|
20241022,162100,5659290154,608,608,608,608,0
|
|
20241022,162000,5659290154,608,608,608,608,0
|
|
20241022,161900,5659290154,608,608,608,608,0
|
|
20241022,161800,5659290154,608,608,608,608,0
|
|
20241022,161700,5659290154,608,608,608,608,0
|
|
20241022,161600,5659290154,608,608,608,608,0
|
|
20241022,161500,5659290154,608,608,608,608,0
|
|
20241022,161400,5659290154,608,608,608,608,115339
|
|
20241022,161300,5659290154,608,608,608,608,0
|
|
20241022,161200,5659290154,608,608,608,608,0
|
|
20241022,161100,5659290154,608,608,608,608,0
|
|
20241022,161000,5659290154,608,608,608,608,0
|
|
20241022,160900,5659290154,608,608,608,608,0
|
|
20241022,160800,5659290154,608,608,608,608,0
|
|
20241022,160700,5659290154,608,608,608,608,0
|
|
20241022,160600,5659290154,608,608,608,608,0
|
|
20241022,160500,5659290154,608,608,608,608,0
|
|
20241022,160400,5659290154,608,608,608,608,0
|
|
20241022,160300,5659290154,608,608,608,608,0
|
|
20241022,160200,5659290154,608,608,608,608,0
|
|
20241022,160100,5659290154,608,608,608,608,0
|
|
20241022,160000,5659290154,608,608,608,608,0
|
|
20241022,155900,5659290154,608,608,608,608,0
|
|
20241022,155800,5659290154,608,608,608,608,0
|
|
20241022,155700,5659290154,608,608,608,608,0
|
|
20241022,155600,5659290154,608,608,608,608,0
|
|
20241022,155500,5659290154,608,608,608,608,0
|
|
20241022,155400,5659290154,608,608,608,608,0
|
|
20241022,155300,5659290154,608,608,608,608,0
|
|
20241022,155200,5659290154,608,608,608,608,0
|
|
20241022,155100,5659290154,608,608,608,608,0
|
|
20241022,155000,5659290154,608,608,608,608,0
|
|
20241022,154900,5659290154,608,608,608,608,0
|
|
20241022,154800,5659290154,608,608,608,608,0
|
|
20241022,154700,5659290154,608,608,608,608,0
|
|
20241022,154600,5659290154,608,608,608,608,0
|
|
20241022,154500,5659290154,608,608,608,608,0
|
|
20241022,154400,5659290154,608,608,608,608,115339
|
|
20241022,154300,5659290154,608,608,608,608,0
|
|
20241022,154200,5659290154,608,608,608,608,0
|
|
20241022,154100,5659290154,608,608,608,608,0
|
|
20241022,154000,5659290154,608,608,608,608,0
|
|
20241022,153900,5659290154,608,608,608,608,0
|
|
20241022,153800,5659290154,608,608,608,608,0
|
|
20241022,153700,5659290154,608,608,608,608,0
|
|
20241022,153600,5659290154,608,608,608,608,0
|
|
20241022,153500,5659290154,608,608,608,608,0
|
|
20241022,153400,5659290154,608,608,608,608,0
|
|
20241022,153300,5659290154,608,608,608,608,0
|
|
20241022,153200,5659290154,608,608,608,608,0
|
|
20241022,153100,5659290154,608,608,608,608,0
|
|
20241022,153000,5659290154,608,608,608,608,115339
|
|
20241022,152900,5589164042,612,612,612,612,0
|
|
20241022,152800,5589164042,612,612,612,612,0
|
|
20241022,152700,5589164042,612,612,612,612,0
|
|
20241022,152600,5589164042,612,612,612,612,0
|
|
20241022,152500,5589164042,612,612,612,612,0
|
|
20241022,152400,5589164042,612,612,612,612,0
|
|
20241022,152300,5589164042,612,612,612,612,0
|
|
20241022,152200,5589164042,612,612,612,612,0
|
|
20241022,152100,5589164042,612,612,612,612,0
|
|
20241022,152000,5589164042,612,612,612,612,0
|
|
20241022,151900,5589164042,612,610,613,602,138654
|
|
20241022,151800,5504732406,610,626,626,609,227686
|
|
20241022,151700,5364338892,625,627,628,621,102193
|
|
20241022,151600,5300500068,627,630,630,621,46166
|
|
20241022,151500,5271669299,627,635,635,622,78812
|
|
20241022,151400,5222257873,635,630,639,627,55933
|
|
20241022,151300,5186840530,630,628,633,622,63402
|
|
20241022,151200,5147040821,628,626,629,622,101106
|
|
20241022,151100,5083884921,626,632,632,623,71450
|
|
20241022,151000,5039185700,632,629,637,625,122320
|
|
20241022,150900,4961836022,630,636,644,621,276351
|
|
20241022,150800,4787038131,636,635,639,632,110414
|
|
20241022,150700,4716920058,632,630,649,630,483514
|
|
20241022,150600,4407517522,630,617,634,616,154617
|
|
20241022,150500,4310696319,616,614,617,612,35288
|
|
20241022,150400,4289070149,615,619,619,612,29773
|
|
20241022,150300,4270754869,621,616,621,615,60997
|
|
20241022,150200,4233126530,616,623,624,611,87125
|
|
20241022,150100,4179572106,623,626,631,614,123013
|
|
20241022,150000,4102752684,627,622,631,619,85191
|
|
20241022,145900,4049388149,624,630,635,615,195201
|
|
20241022,145800,3927030650,628,619,640,614,369777
|
|
20241022,145700,3694668892,617,603,620,603,150836
|
|
20241022,145600,3602276133,603,614,614,603,93704
|
|
20241022,145500,3545342273,614,611,621,602,149471
|
|
20241022,145400,3453943165,606,625,636,602,278845
|
|
20241022,145300,3280062053,628,630,631,600,271303
|
|
20241022,145200,3112092168,630,633,656,630,540260
|
|
20241022,145100,2764696820,633,637,637,627,279610
|
|
20241022,145000,2587085237,652,652,652,652,0
|
|
20241022,144900,2587085237,652,630,652,630,332643
|
|
20241022,144800,2373114043,635,629,639,623,449920
|
|
20241022,144700,2088471190,623,624,636,611,621996
|
|
20241022,144600,1698228650,624,596,630,595,644277
|
|
20241022,144500,1300699582,595,588,600,586,179280
|
|
20241022,144400,1194089090,585,588,588,584,33243
|
|
20241022,144300,1174626089,590,590,591,587,26712
|
|
20241022,144200,1158873885,591,590,591,589,43835
|
|
20241022,144100,1133002932,590,586,590,584,16824
|
|
20241022,144000,1123116815,587,587,589,586,45561
|
|
20241022,143900,1096302842,588,587,589,586,58338
|
|
20241022,143800,1062008791,587,582,587,582,36310
|
|
20241022,143700,1040742793,582,579,582,579,276
|
|
20241022,143600,1040582251,582,581,582,581,2838
|
|
20241022,143500,1038932371,581,580,581,580,2401
|
|
20241022,143400,1037539788,580,581,581,580,2044
|
|
20241022,143300,1036353225,578,578,579,578,4300
|
|
20241022,143200,1033867261,579,581,581,579,2237
|
|
20241022,143100,1032569565,581,579,581,579,419
|
|
20241022,143000,1032326643,580,578,580,578,3960
|
|
20241022,142900,1030037483,578,577,578,576,5565
|
|
20241022,142800,1026829382,577,576,577,576,1745
|
|
20241022,142700,1025823629,576,576,576,576,1000
|
|
20241022,142600,1025247629,575,575,576,575,2014
|
|
20241022,142500,1024087593,575,575,575,575,500
|
|
20241022,142400,1023800093,575,578,578,575,20350
|
|
20241022,142300,1012075312,578,580,580,578,215
|
|
20241022,142200,1011951040,578,580,580,578,3079
|
|
20241022,142100,1010167248,583,581,583,581,2066
|
|
20241022,142000,1008966770,581,581,581,581,901
|
|
20241022,141900,1008443289,583,583,583,583,209
|
|
20241022,141800,1008321442,581,583,584,581,2485
|
|
20241022,141700,1006873352,584,582,584,582,2859
|
|
20241022,141600,1005208635,582,581,582,580,5401
|
|
20241022,141500,1002071604,581,580,581,580,2000
|
|
20241022,141400,1000910830,580,580,580,580,0
|
|
20241022,141300,1000910830,580,580,580,580,7
|
|
20241022,141200,1000906770,580,580,580,580,1
|
|
20241022,141100,1000906190,577,578,578,577,299
|
|
20241022,141000,1000733663,578,579,579,578,570
|
|
20241022,140900,1000403702,580,580,580,580,500
|
|
20241022,140800,1000113702,580,580,580,580,1
|
|
20241022,140700,1000113122,581,581,581,581,0
|
|
20241022,140600,1000113122,581,578,581,578,4510
|
|
20241022,140500,997503492,578,577,578,577,1088
|
|
20241022,140400,996875603,578,578,578,577,955
|
|
20241022,140300,996324475,578,578,578,578,334
|
|
20241022,140200,996131423,578,578,578,578,0
|
|
20241022,140100,996131423,578,578,578,578,0
|
|
20241022,140000,996131423,578,580,580,578,3226
|
|
20241022,135900,994261589,580,581,581,580,806
|
|
20241022,135800,993794108,581,581,581,581,2
|
|
20241022,135700,993792946,580,580,580,580,439
|
|
20241022,135600,993538326,580,580,580,580,473
|
|
20241022,135500,993263986,580,580,580,580,240
|
|
20241022,135400,993124786,580,580,580,580,90
|
|
20241022,135300,993072586,580,580,580,580,3145
|
|
20241022,135200,991248486,578,578,578,578,7268
|
|
20241022,135100,987047582,578,577,578,577,2162
|
|
20241022,135000,985798246,577,578,578,577,3070
|
|
20241022,134900,984026624,577,577,577,577,53
|
|
20241022,134800,983996043,577,577,577,577,1
|
|
20241022,134700,983995466,577,576,578,576,484
|
|
20241022,134600,983715866,578,577,578,577,2272
|
|
20241022,134500,982404367,577,577,577,577,1072
|
|
20241022,134400,981785823,577,576,577,576,373
|
|
20241022,134300,981570914,576,577,577,576,3500
|
|
20241022,134200,979553812,578,578,578,578,127
|
|
20241022,134100,979480406,580,580,580,580,0
|
|
20241022,134000,979480406,580,580,580,580,1
|
|
20241022,133900,979479826,577,577,577,577,0
|
|
20241022,133800,979479826,577,577,577,577,0
|
|
20241022,133700,979479826,577,577,580,577,2010
|
|
20241022,133600,978315656,576,578,578,576,2584
|
|
20241022,133500,976825894,578,578,578,578,5
|
|
20241022,133400,976823004,578,578,578,578,39
|
|
20241022,133300,976800462,578,578,578,578,50
|
|
20241022,133200,976771562,577,577,577,577,690
|
|
20241022,133100,976373432,577,578,579,577,1727
|
|
20241022,133000,975374336,577,577,577,577,0
|
|
20241022,132900,975374336,577,577,577,577,1
|
|
20241022,132800,975373759,577,577,577,577,0
|
|
20241022,132700,975373759,577,577,577,577,3215
|
|
20241022,132600,973518704,579,578,579,577,10068
|
|
20241022,132500,967709221,578,578,578,578,850
|
|
20241022,132400,967217921,578,578,578,578,7000
|
|
20241022,132300,963171921,579,579,579,579,0
|
|
20241022,132200,963171921,579,579,579,579,0
|
|
20241022,132100,963171921,579,578,579,578,2712
|
|
20241022,132000,961604088,578,578,578,578,495
|
|
20241022,131900,961317978,578,578,578,578,14
|
|
20241022,131800,961309886,578,577,578,577,139
|
|
20241022,131700,961229545,578,578,578,578,1
|
|
20241022,131600,961228967,578,578,578,577,2046
|
|
20241022,131500,960048419,578,576,578,576,2330
|
|
20241022,131400,958704015,577,578,578,576,5055
|
|
20241022,131300,955792231,576,578,578,576,946
|
|
20241022,131200,955247323,578,576,578,576,1209
|
|
20241022,131100,954549647,576,576,576,576,0
|
|
20241022,131000,954549647,576,576,576,576,0
|
|
20241022,130900,954549647,576,576,576,576,1113
|
|
20241022,130800,953908559,577,577,577,577,38
|
|
20241022,130700,953886633,576,577,577,576,1134
|
|
20241022,130600,953233439,576,578,578,576,208
|
|
20241022,130500,953113557,578,576,578,576,329
|
|
20241022,130400,952923703,575,575,575,575,4100
|
|
20241022,130300,950566203,575,575,575,575,1000
|
|
20241022,130200,949991203,575,575,575,575,7277
|
|
20241022,130100,945806928,576,577,577,576,520
|
|
20241022,130000,945506893,578,578,578,578,10
|
|
20241022,125900,945501113,575,575,575,575,0
|
|
20241022,125800,945501113,575,576,576,575,18750
|
|
20241022,125700,934714906,576,576,576,576,2721
|
|
20241022,125600,933147610,576,576,576,576,2005
|
|
20241022,125500,931992730,576,576,576,576,708
|
|
20241022,125400,931584922,576,576,576,576,0
|
|
20241022,125300,931584922,576,576,576,576,710
|
|
20241022,125200,931175962,579,579,579,579,1
|
|
20241022,125100,931175383,575,578,579,575,17083
|
|
20241022,125000,921337691,577,577,577,577,0
|
|
20241022,124900,921337691,577,577,577,577,2291
|
|
20241022,124800,920015784,579,579,579,579,6
|
|
20241022,124700,920012310,577,578,578,577,1057
|
|
20241022,124600,919402158,579,578,580,578,28
|
|
20241022,124500,919385968,580,579,580,579,23
|
|
20241022,124400,919372650,577,578,578,577,292
|
|
20241022,124300,919204111,580,580,580,580,500
|
|
20241022,124200,918914111,580,577,580,577,118
|
|
20241022,124100,918846004,577,577,577,577,0
|
|
20241022,124000,918846004,577,577,577,577,200
|
|
20241022,123900,918730604,577,580,580,577,1391
|
|
20241022,123800,917925248,580,577,580,577,3615
|
|
20241022,123700,915832351,577,575,577,575,3024
|
|
20241022,123600,914087523,577,575,577,575,5063
|
|
20241022,123500,911175972,575,576,577,575,18096
|
|
20241022,123400,900766205,576,576,576,576,3199
|
|
20241022,123300,898923581,577,577,577,577,624
|
|
20241022,123200,898563533,577,579,579,577,2145
|
|
20241022,123100,897325866,577,577,577,577,0
|
|
20241022,123000,897325866,577,577,577,577,201
|
|
20241022,122900,897209889,577,577,577,576,521
|
|
20241022,122800,896909719,576,576,576,576,2166
|
|
20241022,122700,895662103,576,576,576,576,9581
|
|
20241022,122600,890143447,580,580,580,580,31
|
|
20241022,122500,890125467,579,576,579,576,6169
|
|
20241022,122400,886571836,576,577,577,576,5080
|
|
20241022,122300,883644652,577,578,578,577,500
|
|
20241022,122200,883356002,578,578,578,577,1339
|
|
20241022,122100,882582864,577,578,578,577,3242
|
|
20241022,122000,880711719,579,579,579,579,585
|
|
20241022,121900,880373004,579,579,579,579,100
|
|
20241022,121800,880315104,579,578,579,577,3403
|
|
20241022,121700,878345264,578,577,578,577,421
|
|
20241022,121600,878102226,578,578,578,578,2
|
|
20241022,121500,878101070,577,579,579,577,1125
|
|
20241022,121400,877451090,579,579,579,577,718
|
|
20241022,121300,877035668,579,579,579,579,99
|
|
20241022,121200,876978347,577,577,577,577,98
|
|
20241022,121100,876921801,579,579,579,579,75
|
|
20241022,121000,876878376,579,579,579,579,530
|
|
20241022,120900,876571506,580,579,580,576,6849
|
|
20241022,120800,872621421,577,579,580,577,6232
|
|
20241022,120700,869020950,580,579,580,579,3
|
|
20241022,120600,869019211,580,580,580,580,518
|
|
20241022,120500,868718771,580,581,581,578,116
|
|
20241022,120400,868651679,581,581,581,581,4
|
|
20241022,120300,868649355,580,581,581,580,2211
|
|
20241022,120200,867364765,581,581,581,581,261
|
|
20241022,120100,867213124,578,578,578,578,1000
|
|
20241022,120000,866635124,578,581,581,578,1028
|
|
20241022,115900,866040910,579,579,579,579,1002
|
|
20241022,115800,865460752,579,579,579,579,5350
|
|
20241022,115700,862363102,581,581,581,581,487
|
|
20241022,115600,862080155,581,581,581,579,65
|
|
20241022,115500,862042452,581,581,581,581,40
|
|
20241022,115400,862019212,580,580,580,580,350
|
|
20241022,115300,861816212,582,582,582,579,9096
|
|
20241022,115200,856548543,582,582,582,582,5991
|
|
20241022,115100,853061781,582,582,582,581,425
|
|
20241022,115000,852814470,582,582,582,582,2
|
|
20241022,114900,852813306,582,582,582,582,1
|
|
20241022,114800,852812724,582,580,582,580,3124
|
|
20241022,114700,851000558,580,580,582,580,11326
|
|
20241022,114600,844424033,580,580,580,580,36
|
|
20241022,114500,844403153,581,578,581,578,134
|
|
20241022,114400,844325401,580,579,580,579,15621
|
|
20241022,114300,835273732,579,579,579,579,412
|
|
20241022,114200,835035184,578,578,578,578,151
|
|
20241022,114100,834947906,578,578,578,578,6666
|
|
20241022,114000,831094958,578,578,578,578,55
|
|
20241022,113900,831063168,577,577,577,577,500
|
|
20241022,113800,830774668,577,577,579,577,2511
|
|
20241022,113700,829325811,577,579,579,577,44
|
|
20241022,113600,829300413,577,579,579,577,8
|
|
20241022,113500,829295783,579,579,579,579,0
|
|
20241022,113400,829295783,579,579,579,579,10
|
|
20241022,113300,829289993,577,577,577,577,10358
|
|
20241022,113200,823313427,578,580,580,578,1417
|
|
20241022,113100,822494381,578,578,579,578,11019
|
|
20241022,113000,816117199,577,578,578,577,429
|
|
20241022,112900,815869511,578,578,578,578,192
|
|
20241022,112800,815758535,578,578,578,578,0
|
|
20241022,112700,815758535,578,578,578,578,0
|
|
20241022,112600,815758535,578,578,578,578,16026
|
|
20241022,112500,806495507,580,580,580,580,5014
|
|
20241022,112400,803587387,578,579,579,578,5899
|
|
20241022,112300,800177265,580,580,580,578,1106
|
|
20241022,112200,799535865,578,580,580,578,34496
|
|
20241022,112100,779595423,580,580,580,580,13
|
|
20241022,112000,779587883,578,580,580,578,310
|
|
20241022,111900,779408683,578,580,580,578,9327
|
|
20241022,111800,774010312,580,578,580,578,3142
|
|
20241022,111700,772191690,578,575,578,575,262
|
|
20241022,111600,772040694,578,577,578,575,2871
|
|
20241022,111500,770389793,577,574,577,573,3077
|
|
20241022,111400,768624351,571,575,575,571,17085
|
|
20241022,111300,758850118,574,577,577,574,1588
|
|
20241022,111200,757937628,575,578,578,575,333
|
|
20241022,111100,757746150,575,577,578,575,13599
|
|
20241022,111000,749920008,577,576,577,576,249
|
|
20241022,110900,749776384,576,578,578,576,1009
|
|
20241022,110800,749194849,578,578,578,576,540
|
|
20241022,110700,748883729,579,576,579,576,5263
|
|
20241022,110600,745851183,576,576,576,575,152
|
|
20241022,110500,745763731,576,576,576,576,4
|
|
20241022,110400,745761427,573,576,576,573,6229
|
|
20241022,110300,742190925,575,573,575,573,675
|
|
20241022,110200,741803400,576,574,576,572,1201
|
|
20241022,110100,741115344,576,576,576,576,0
|
|
20241022,110000,741115344,576,574,576,574,78
|
|
20241022,105900,741070529,574,572,574,572,515
|
|
20241022,105800,740774965,572,572,572,572,100
|
|
20241022,105700,740717765,571,571,571,570,14035
|
|
20241022,105600,732703781,571,572,572,571,1713
|
|
20241022,105500,731725602,572,574,574,571,892
|
|
20241022,105400,731215292,572,572,574,572,2378
|
|
20241022,105300,729855035,572,573,573,572,2378
|
|
20241022,105200,728494768,574,575,575,573,1229
|
|
20241022,105100,727790122,574,574,574,574,4
|
|
20241022,105000,727787826,573,575,575,573,3683
|
|
20241022,104900,725674485,576,577,577,576,8
|
|
20241022,104800,725669876,575,575,578,575,3124
|
|
20241022,104700,723873573,576,578,578,576,13
|
|
20241022,104600,723866080,579,575,579,575,1376
|
|
20241022,104500,723074861,576,581,581,575,1742
|
|
20241022,104400,722071109,577,582,582,577,5590
|
|
20241022,104300,718845279,582,581,582,581,410
|
|
20241022,104200,718606660,582,578,589,577,24509
|
|
20241022,104100,704327192,577,579,579,577,6319
|
|
20241022,104000,700677775,579,575,580,575,13452
|
|
20241022,103900,692914305,575,575,575,574,1007
|
|
20241022,103800,692336281,575,575,575,575,1
|
|
20241022,103700,692335706,574,575,575,573,2889
|
|
20241022,103600,690677555,575,575,575,575,69
|
|
20241022,103500,690637880,575,575,575,575,5452
|
|
20241022,103400,687502980,575,575,575,575,0
|
|
20241022,103300,687502980,575,575,575,575,104
|
|
20241022,103200,687443180,575,576,576,574,3319
|
|
20241022,103100,685534772,576,576,576,576,115
|
|
20241022,103000,685468532,577,577,577,575,227
|
|
20241022,102900,685337953,577,575,577,575,9714
|
|
20241022,102800,679742687,576,576,576,575,59
|
|
20241022,102700,679708704,576,576,576,576,33
|
|
20241022,102600,679689696,576,575,576,573,16777
|
|
20241022,102500,670035380,575,574,575,574,654
|
|
20241022,102400,669659894,574,575,575,573,3832
|
|
20241022,102300,667458714,574,573,575,573,20615
|
|
20241022,102200,655629781,572,574,574,571,2327
|
|
20241022,102100,654298036,574,570,574,569,2512
|
|
20241022,102000,652866466,570,570,570,570,10443
|
|
20241022,101900,646913956,570,571,571,570,2671
|
|
20241022,101800,645388816,568,568,569,565,32562
|
|
20241022,101700,626923692,569,570,571,569,2532
|
|
20241022,101600,625480555,571,572,572,568,64548
|
|
20241022,101500,588701487,572,575,575,571,42014
|
|
20241022,101400,564692790,575,575,575,575,12
|
|
20241022,101300,564685890,572,575,575,572,16033
|
|
20241022,101200,555498877,576,574,576,574,164
|
|
20241022,101100,555404716,574,575,576,573,17553
|
|
20241022,101000,545328433,576,576,576,576,331
|
|
20241022,100900,545137777,575,574,575,574,320
|
|
20241022,100800,544953832,575,576,576,575,52611
|
|
20241022,100700,514700906,576,578,578,576,6253
|
|
20241022,100600,511098834,577,577,577,577,5216
|
|
20241022,100500,508089202,578,578,578,577,2552
|
|
20241022,100400,506614361,577,578,579,577,1197
|
|
20241022,100300,505922354,578,578,578,578,4679
|
|
20241022,100200,503217892,579,579,579,579,745
|
|
20241022,100100,502786537,580,577,580,577,693
|
|
20241022,100000,502386598,579,578,579,577,6056
|
|
20241022,095900,498881538,577,578,578,577,11884
|
|
20241022,095800,492022292,578,578,578,578,23
|
|
20241022,095700,492008998,578,578,578,578,1000
|
|
20241022,095600,491430998,578,577,578,577,3
|
|
20241022,095500,491429265,579,577,579,576,25052
|
|
20241022,095400,476978367,577,578,579,577,3292
|
|
20241022,095300,475075551,580,580,580,580,1648
|
|
20241022,095200,474119711,580,578,580,578,2240
|
|
20241022,095100,472824979,578,578,580,578,1104
|
|
20241022,095000,472186663,578,577,578,577,15053
|
|
20241022,094900,463486082,580,579,580,576,18345
|
|
20241022,094800,452900998,578,580,580,578,254
|
|
20241022,094700,452754086,581,581,582,577,32011
|
|
20241022,094600,434253245,580,581,581,580,7359
|
|
20241022,094500,429981602,583,583,583,582,366
|
|
20241022,094400,429768238,583,583,584,580,9393
|
|
20241022,094300,424305088,582,579,583,579,2066
|
|
20241022,094200,423107495,579,580,580,578,2312
|
|
20241022,094100,421768953,580,583,583,580,3961
|
|
20241022,094000,419468273,579,583,583,579,14857
|
|
20241022,093900,410855733,584,580,584,580,41
|
|
20241022,093800,410831833,580,583,585,580,4329
|
|
20241022,093700,408320770,583,586,586,583,17666
|
|
20241022,093600,397994771,586,587,587,586,11430
|
|
20241022,093500,391295789,589,587,589,584,1784
|
|
20241022,093400,390248471,588,588,589,587,5996
|
|
20241022,093300,386722903,587,588,588,586,20279
|
|
20241022,093200,374822048,586,580,586,579,50713
|
|
20241022,093100,345199169,580,581,582,579,7868
|
|
20241022,093000,340639294,579,581,582,579,44056
|
|
20241022,092900,315076261,581,582,585,580,17363
|
|
20241022,092800,304986583,582,585,585,582,336
|
|
20241022,092700,304791028,585,586,586,581,111758
|
|
20241022,092600,239765916,586,587,587,584,15109
|
|
20241022,092500,230932596,587,585,587,585,129
|
|
20241022,092400,230856895,585,587,588,585,2194
|
|
20241022,092300,229569547,588,590,590,587,2008
|
|
20241022,092200,228390822,590,590,590,588,7356
|
|
20241022,092100,224060782,588,584,589,583,10497
|
|
20241022,092000,217905330,584,586,587,584,12017
|
|
20241022,091900,210878556,586,590,590,586,11989
|
|
20241022,091800,203831060,592,590,592,590,871
|
|
20241022,091700,203317168,589,589,589,588,21523
|
|
20241022,091600,190640564,589,591,595,589,22669
|
|
20241022,091500,177269820,591,592,592,591,21506
|
|
20241022,091400,164540591,594,593,594,592,3590
|
|
20241022,091300,162411801,593,595,595,593,6473
|
|
20241022,091200,158569745,595,594,595,594,2501
|
|
20241022,091100,157081877,598,594,598,594,3907
|
|
20241022,091000,154760715,594,596,597,593,9590
|
|
20241022,090900,149043519,596,593,596,593,6966
|
|
20241022,090800,144904087,594,593,594,592,10410
|
|
20241022,090700,138737186,593,597,597,593,20999
|
|
20241022,090600,126238368,599,599,599,593,10001
|
|
20241022,090500,120267671,601,591,601,584,50506
|
|
20241022,090400,90307990,589,590,591,588,6884
|
|
20241022,090300,86243178,587,588,591,581,46269
|
|
20241022,090200,59141839,588,595,598,586,46582
|
|
20241022,090100,31571593,594,594,599,592,17925
|
|
20241022,090000,20939268,594,593,601,593,35114
|