587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,184400,2869586921,575,575,575,575,18077
|
|
20241023,184300,2869586921,575,575,575,575,0
|
|
20241023,184200,2869586921,575,575,575,575,0
|
|
20241023,184100,2869586921,575,575,575,575,0
|
|
20241023,184000,2869586921,575,575,575,575,0
|
|
20241023,183900,2869586921,575,575,575,575,0
|
|
20241023,183800,2869586921,575,575,575,575,0
|
|
20241023,183700,2869586921,575,575,575,575,0
|
|
20241023,183600,2869586921,575,575,575,575,0
|
|
20241023,183500,2869586921,575,575,575,575,0
|
|
20241023,183400,2869586921,575,575,575,575,0
|
|
20241023,183300,2869586921,575,575,575,575,0
|
|
20241023,183200,2869586921,575,575,575,575,0
|
|
20241023,183100,2869586921,575,575,575,575,0
|
|
20241023,183000,2869586921,575,575,575,575,0
|
|
20241023,182900,2869586921,575,575,575,575,0
|
|
20241023,182800,2869586921,575,575,575,575,0
|
|
20241023,182700,2869586921,575,575,575,575,0
|
|
20241023,182600,2869586921,575,575,575,575,0
|
|
20241023,182500,2869586921,575,575,575,575,0
|
|
20241023,182400,2869586921,575,575,575,575,0
|
|
20241023,182300,2869586921,575,575,575,575,0
|
|
20241023,182200,2869586921,575,575,575,575,0
|
|
20241023,182100,2869586921,575,575,575,575,0
|
|
20241023,182000,2869586921,575,575,575,575,0
|
|
20241023,181900,2869586921,575,575,575,575,0
|
|
20241023,181800,2869586921,575,575,575,575,0
|
|
20241023,181700,2869586921,575,575,575,575,0
|
|
20241023,181600,2869586921,575,575,575,575,0
|
|
20241023,181500,2869586921,575,575,575,575,0
|
|
20241023,181400,2869586921,575,575,575,575,18077
|
|
20241023,181300,2869586921,575,575,575,575,0
|
|
20241023,181200,2869586921,575,575,575,575,0
|
|
20241023,181100,2869586921,575,575,575,575,0
|
|
20241023,181000,2869586921,575,575,575,575,0
|
|
20241023,180900,2869586921,575,575,575,575,0
|
|
20241023,180800,2869586921,575,575,575,575,0
|
|
20241023,180700,2869586921,575,575,575,575,0
|
|
20241023,180600,2869586921,575,575,575,575,0
|
|
20241023,180500,2869586921,575,575,575,575,0
|
|
20241023,180400,2869586921,575,575,575,575,0
|
|
20241023,180300,2869586921,575,575,575,575,0
|
|
20241023,180200,2869586921,575,575,575,575,0
|
|
20241023,180100,2869586921,575,575,575,575,0
|
|
20241023,180000,2869586921,575,575,575,575,0
|
|
20241023,175900,2869586921,575,575,575,575,0
|
|
20241023,175800,2869586921,575,575,575,575,0
|
|
20241023,175700,2869586921,575,575,575,575,0
|
|
20241023,175600,2869586921,575,575,575,575,0
|
|
20241023,175500,2869586921,575,575,575,575,0
|
|
20241023,175400,2869586921,575,575,575,575,0
|
|
20241023,175300,2869586921,575,575,575,575,0
|
|
20241023,175200,2869586921,575,575,575,575,0
|
|
20241023,175100,2869586921,575,575,575,575,0
|
|
20241023,175000,2869586921,575,575,575,575,0
|
|
20241023,174900,2869586921,575,575,575,575,0
|
|
20241023,174800,2869586921,575,575,575,575,0
|
|
20241023,174700,2869586921,575,575,575,575,0
|
|
20241023,174600,2869586921,575,575,575,575,0
|
|
20241023,174500,2869586921,575,575,575,575,0
|
|
20241023,174400,2869586921,575,575,575,575,18077
|
|
20241023,174300,2869586921,575,575,575,575,0
|
|
20241023,174200,2869586921,575,575,575,575,0
|
|
20241023,174100,2869586921,575,575,575,575,0
|
|
20241023,174000,2869586921,575,575,575,575,0
|
|
20241023,173900,2869586921,575,575,575,575,0
|
|
20241023,173800,2869586921,575,575,575,575,0
|
|
20241023,173700,2869586921,575,575,575,575,0
|
|
20241023,173600,2869586921,575,575,575,575,0
|
|
20241023,173500,2869586921,575,575,575,575,0
|
|
20241023,173400,2869586921,575,575,575,575,0
|
|
20241023,173300,2869586921,575,575,575,575,0
|
|
20241023,173200,2869586921,575,575,575,575,0
|
|
20241023,173100,2869586921,575,575,575,575,0
|
|
20241023,173000,2869586921,575,575,575,575,0
|
|
20241023,172900,2869586921,575,575,575,575,0
|
|
20241023,172800,2869586921,575,575,575,575,0
|
|
20241023,172700,2869586921,575,575,575,575,0
|
|
20241023,172600,2869586921,575,575,575,575,0
|
|
20241023,172500,2869586921,575,575,575,575,0
|
|
20241023,172400,2869586921,575,575,575,575,0
|
|
20241023,172300,2869586921,575,575,575,575,0
|
|
20241023,172200,2869586921,575,575,575,575,0
|
|
20241023,172100,2869586921,575,575,575,575,0
|
|
20241023,172000,2869586921,575,575,575,575,0
|
|
20241023,171900,2869586921,575,575,575,575,0
|
|
20241023,171800,2869586921,575,575,575,575,0
|
|
20241023,171700,2869586921,575,575,575,575,0
|
|
20241023,171600,2869586921,575,575,575,575,0
|
|
20241023,171500,2869586921,575,575,575,575,0
|
|
20241023,171400,2869586921,575,575,575,575,18077
|
|
20241023,171300,2869586921,575,575,575,575,0
|
|
20241023,171200,2869586921,575,575,575,575,0
|
|
20241023,171100,2869586921,575,575,575,575,0
|
|
20241023,171000,2869586921,575,575,575,575,0
|
|
20241023,170900,2869586921,575,575,575,575,0
|
|
20241023,170800,2869586921,575,575,575,575,0
|
|
20241023,170700,2869586921,575,575,575,575,0
|
|
20241023,170600,2869586921,575,575,575,575,0
|
|
20241023,170500,2869586921,575,575,575,575,0
|
|
20241023,170400,2869586921,575,575,575,575,0
|
|
20241023,170300,2869586921,575,575,575,575,0
|
|
20241023,170200,2869586921,575,575,575,575,0
|
|
20241023,170100,2869586921,575,575,575,575,0
|
|
20241023,170000,2869586921,575,575,575,575,0
|
|
20241023,165900,2869586921,575,575,575,575,0
|
|
20241023,165800,2869586921,575,575,575,575,0
|
|
20241023,165700,2869586921,575,575,575,575,0
|
|
20241023,165600,2869586921,575,575,575,575,0
|
|
20241023,165500,2869586921,575,575,575,575,0
|
|
20241023,165400,2869586921,575,575,575,575,0
|
|
20241023,165300,2869586921,575,575,575,575,0
|
|
20241023,165200,2869586921,575,575,575,575,0
|
|
20241023,165100,2869586921,575,575,575,575,0
|
|
20241023,165000,2869586921,575,575,575,575,0
|
|
20241023,164900,2869586921,575,575,575,575,0
|
|
20241023,164800,2869586921,575,575,575,575,0
|
|
20241023,164700,2869586921,575,575,575,575,0
|
|
20241023,164600,2869586921,575,575,575,575,0
|
|
20241023,164500,2869586921,575,575,575,575,0
|
|
20241023,164400,2869586921,575,575,575,575,18077
|
|
20241023,164300,2869586921,575,575,575,575,0
|
|
20241023,164200,2869586921,575,575,575,575,0
|
|
20241023,164100,2869586921,575,575,575,575,0
|
|
20241023,164000,2869586921,575,575,575,575,0
|
|
20241023,163900,2869586921,575,575,575,575,0
|
|
20241023,163800,2869586921,575,575,575,575,0
|
|
20241023,163700,2869586921,575,575,575,575,0
|
|
20241023,163600,2869586921,575,575,575,575,0
|
|
20241023,163500,2869586921,575,575,575,575,0
|
|
20241023,163400,2869586921,575,575,575,575,0
|
|
20241023,163300,2869586921,575,575,575,575,0
|
|
20241023,163200,2869586921,575,575,575,575,0
|
|
20241023,163100,2869586921,575,575,575,575,0
|
|
20241023,163000,2869586921,575,575,575,575,0
|
|
20241023,162900,2869586921,575,575,575,575,0
|
|
20241023,162800,2869586921,575,575,575,575,0
|
|
20241023,162700,2869586921,575,575,575,575,0
|
|
20241023,162600,2869586921,575,575,575,575,0
|
|
20241023,162500,2869586921,575,575,575,575,0
|
|
20241023,162400,2869586921,575,575,575,575,0
|
|
20241023,162300,2869586921,575,575,575,575,0
|
|
20241023,162200,2869586921,575,575,575,575,0
|
|
20241023,162100,2869586921,575,575,575,575,0
|
|
20241023,162000,2869586921,575,575,575,575,0
|
|
20241023,161900,2869586921,575,575,575,575,0
|
|
20241023,161800,2869586921,575,575,575,575,0
|
|
20241023,161700,2869586921,575,575,575,575,0
|
|
20241023,161600,2869586921,575,575,575,575,0
|
|
20241023,161500,2869586921,575,575,575,575,0
|
|
20241023,161400,2869586921,575,575,575,575,18077
|
|
20241023,161300,2869586921,575,575,575,575,0
|
|
20241023,161200,2869586921,575,575,575,575,0
|
|
20241023,161100,2869586921,575,575,575,575,0
|
|
20241023,161000,2869586921,575,575,575,575,0
|
|
20241023,160900,2869586921,575,575,575,575,0
|
|
20241023,160800,2869586921,575,575,575,575,0
|
|
20241023,160700,2869586921,575,575,575,575,0
|
|
20241023,160600,2869586921,575,575,575,575,0
|
|
20241023,160500,2869586921,575,575,575,575,0
|
|
20241023,160400,2869586921,575,575,575,575,0
|
|
20241023,160300,2869586921,575,575,575,575,0
|
|
20241023,160200,2869586921,575,575,575,575,0
|
|
20241023,160100,2869586921,575,575,575,575,0
|
|
20241023,160000,2869586921,575,575,575,575,0
|
|
20241023,155900,2869586921,575,575,575,575,0
|
|
20241023,155800,2869586921,575,575,575,575,0
|
|
20241023,155700,2869586921,575,575,575,575,0
|
|
20241023,155600,2869586921,575,575,575,575,0
|
|
20241023,155500,2869586921,575,575,575,575,0
|
|
20241023,155400,2869586921,575,575,575,575,0
|
|
20241023,155300,2869586921,575,575,575,575,0
|
|
20241023,155200,2869586921,575,575,575,575,0
|
|
20241023,155100,2869586921,575,575,575,575,0
|
|
20241023,155000,2869586921,575,575,575,575,0
|
|
20241023,154900,2869586921,575,575,575,575,0
|
|
20241023,154800,2869586921,575,575,575,575,0
|
|
20241023,154700,2869586921,575,575,575,575,0
|
|
20241023,154600,2869586921,575,575,575,575,0
|
|
20241023,154500,2869586921,575,575,575,575,0
|
|
20241023,154400,2869586921,575,575,575,575,18077
|
|
20241023,154300,2869586921,575,575,575,575,0
|
|
20241023,154200,2869586921,575,575,575,575,0
|
|
20241023,154100,2869586921,575,575,575,575,0
|
|
20241023,154000,2869586921,575,575,575,575,0
|
|
20241023,153900,2869586921,575,575,575,575,0
|
|
20241023,153800,2869586921,575,575,575,575,0
|
|
20241023,153700,2869586921,575,575,575,575,0
|
|
20241023,153600,2869586921,575,575,575,575,0
|
|
20241023,153500,2869586921,575,575,575,575,0
|
|
20241023,153400,2869586921,575,575,575,575,0
|
|
20241023,153300,2869586921,575,575,575,575,0
|
|
20241023,153200,2869586921,575,575,575,575,0
|
|
20241023,153100,2869586921,575,575,575,575,0
|
|
20241023,153000,2869586921,575,575,575,575,18077
|
|
20241023,152900,2859192646,577,577,577,577,0
|
|
20241023,152800,2859192646,577,577,577,577,0
|
|
20241023,152700,2859192646,577,577,577,577,0
|
|
20241023,152600,2859192646,577,577,577,577,0
|
|
20241023,152500,2859192646,577,577,577,577,0
|
|
20241023,152400,2859192646,577,577,577,577,0
|
|
20241023,152300,2859192646,577,577,577,577,0
|
|
20241023,152200,2859192646,577,577,577,577,0
|
|
20241023,152100,2859192646,577,577,577,577,0
|
|
20241023,152000,2859192646,577,577,577,577,0
|
|
20241023,151900,2859192646,577,576,577,575,10603
|
|
20241023,151800,2853084830,576,578,578,576,33753
|
|
20241023,151700,2833635953,577,578,578,577,4032
|
|
20241023,151600,2831309425,577,578,579,577,843
|
|
20241023,151500,2830822169,578,578,579,576,14601
|
|
20241023,151400,2822403881,578,578,578,577,12557
|
|
20241023,151300,2815156693,578,580,580,578,615
|
|
20241023,151200,2814800608,580,578,580,577,3228
|
|
20241023,151100,2812936569,577,579,579,577,3539
|
|
20241023,151000,2810891930,578,580,581,578,2445
|
|
20241023,150900,2809475424,579,578,579,577,5267
|
|
20241023,150800,2806436234,578,579,579,578,6998
|
|
20241023,150700,2802391042,579,580,580,579,1606
|
|
20241023,150600,2801459610,580,581,581,580,10491
|
|
20241023,150500,2795374431,582,580,582,580,6622
|
|
20241023,150400,2791528050,581,580,581,580,6853
|
|
20241023,150300,2787553184,580,578,580,578,51
|
|
20241023,150200,2787523666,580,580,580,580,433
|
|
20241023,150100,2787272526,580,580,580,580,1928
|
|
20241023,150000,2786154286,581,582,582,581,3983
|
|
20241023,145900,2783840139,581,580,582,579,18855
|
|
20241023,145800,2772903053,580,580,580,580,2923
|
|
20241023,145700,2771207713,580,580,580,580,0
|
|
20241023,145600,2771207713,580,579,580,579,5765
|
|
20241023,145500,2767864714,579,579,579,579,5330
|
|
20241023,145400,2764778644,581,578,581,577,1055
|
|
20241023,145300,2764169722,580,580,582,576,23956
|
|
20241023,145200,2750339876,578,579,579,578,12668
|
|
20241023,145100,2743016662,579,581,581,579,19043
|
|
20241023,145000,2731978274,582,581,583,581,7587
|
|
20241023,144900,2727566707,581,580,582,580,3111
|
|
20241023,144800,2725759397,579,580,580,579,22230
|
|
20241023,144700,2712880167,581,581,581,581,476
|
|
20241023,144600,2712603611,579,579,579,579,0
|
|
20241023,144500,2712603611,579,579,579,579,1716
|
|
20241023,144400,2711610047,579,582,582,579,21
|
|
20241023,144300,2711597828,579,580,580,579,1500
|
|
20241023,144200,2710729278,579,580,580,579,1828
|
|
20241023,144100,2709670815,578,582,582,578,6500
|
|
20241023,144000,2705909272,583,582,583,582,3095
|
|
20241023,143900,2704107764,579,580,580,579,5688
|
|
20241023,143800,2700812600,581,581,581,580,1959
|
|
20241023,143700,2699674467,581,580,581,580,1070
|
|
20241023,143600,2699052798,580,580,580,580,1
|
|
20241023,143500,2699052218,580,580,580,580,485
|
|
20241023,143400,2698770918,578,580,580,578,2413
|
|
20241023,143300,2697375789,579,580,581,578,11502
|
|
20241023,143200,2690725189,580,580,580,580,10299
|
|
20241023,143100,2684751769,580,580,580,578,908
|
|
20241023,143000,2684226925,580,580,580,580,21
|
|
20241023,142900,2684214745,580,580,580,580,5245
|
|
20241023,142800,2681172645,580,577,580,577,12750
|
|
20241023,142700,2673813097,578,580,580,577,6238
|
|
20241023,142600,2670206234,580,580,580,579,2236
|
|
20241023,142500,2668910688,580,580,580,580,202
|
|
20241023,142400,2668793528,581,579,581,579,5
|
|
20241023,142300,2668790629,581,580,581,580,3129
|
|
20241023,142200,2666973567,581,578,581,578,4507
|
|
20241023,142100,2664359530,580,578,580,577,17326
|
|
20241023,142000,2654358746,578,578,578,577,17495
|
|
20241023,141900,2644250657,578,578,578,578,16507
|
|
20241023,141800,2634709611,578,579,579,578,1001
|
|
20241023,141700,2634130262,579,581,581,579,11
|
|
20241023,141600,2634123873,579,580,580,579,2409
|
|
20241023,141500,2632728618,582,580,582,580,1364
|
|
20241023,141400,2631936298,580,580,581,580,2948
|
|
20241023,141300,2630225928,580,578,580,577,11613
|
|
20241023,141200,2623514986,577,578,579,577,18903
|
|
20241023,141100,2612597825,579,579,579,579,106
|
|
20241023,141000,2612536451,578,578,578,578,2826
|
|
20241023,140900,2610903023,579,579,579,579,1435
|
|
20241023,140800,2610072158,579,579,579,579,2955
|
|
20241023,140700,2608361213,579,578,579,578,2107
|
|
20241023,140600,2607143267,580,580,580,578,10470
|
|
20241023,140500,2601086651,580,579,580,578,6701
|
|
20241023,140400,2597209210,580,579,580,579,2198
|
|
20241023,140300,2595936566,579,578,580,578,4219
|
|
20241023,140200,2593494482,578,579,579,578,7388
|
|
20241023,140100,2589218946,580,580,580,580,112
|
|
20241023,140000,2589153986,580,580,580,580,1108
|
|
20241023,135900,2588511346,581,580,581,579,2902
|
|
20241023,135800,2586825883,580,580,580,580,1800
|
|
20241023,135700,2585781883,580,581,581,578,8404
|
|
20241023,135600,2580915300,581,581,581,579,3380
|
|
20241023,135500,2578956700,581,580,581,580,19
|
|
20241023,135400,2578945678,580,582,582,580,158
|
|
20241023,135300,2578853978,583,579,583,579,3
|
|
20241023,135200,2578852233,583,581,583,579,18465
|
|
20241023,135100,2568144540,580,581,583,580,11382
|
|
20241023,135000,2561530591,583,583,583,583,75
|
|
20241023,134900,2561486866,583,581,583,580,25230
|
|
20241023,134800,2546842649,580,585,585,580,20000
|
|
20241023,134700,2535207326,583,583,583,583,0
|
|
20241023,134600,2535207326,583,584,584,583,16009
|
|
20241023,134500,2525873428,583,584,584,583,2856
|
|
20241023,134400,2524205859,584,584,584,584,1322
|
|
20241023,134300,2523433811,584,585,585,584,46
|
|
20241023,134200,2523406937,584,585,585,584,10547
|
|
20241023,134100,2517242004,585,585,585,585,26
|
|
20241023,134000,2517226794,585,585,585,585,1138
|
|
20241023,133900,2516561064,585,585,585,585,610
|
|
20241023,133800,2516204214,583,583,583,583,0
|
|
20241023,133700,2516204214,583,583,583,583,50
|
|
20241023,133600,2516175064,583,582,583,582,9955
|
|
20241023,133500,2510371332,582,587,587,581,46282
|
|
20241023,133400,2483392305,586,586,586,585,2792
|
|
20241023,133300,2481758912,586,586,586,586,2
|
|
20241023,133200,2481757740,585,586,587,585,10395
|
|
20241023,133100,2475671719,585,586,586,585,1200
|
|
20241023,133000,2474969483,586,589,589,586,751
|
|
20241023,132900,2474527147,589,589,589,589,0
|
|
20241023,132800,2474527147,589,588,589,588,5745
|
|
20241023,132700,2471146322,588,586,588,586,193
|
|
20241023,132600,2471032844,586,586,586,586,7
|
|
20241023,132500,2471028742,585,586,586,585,1126
|
|
20241023,132400,2470370016,586,586,586,586,0
|
|
20241023,132300,2470370016,586,588,588,586,3653
|
|
20241023,132200,2468227413,588,588,588,588,1190
|
|
20241023,132100,2467527693,588,589,589,588,2206
|
|
20241023,132000,2466228361,589,588,589,588,3277
|
|
20241023,131900,2464298485,589,589,589,589,2123
|
|
20241023,131800,2463048038,589,589,589,589,4012
|
|
20241023,131700,2460684970,587,586,587,586,26
|
|
20241023,131600,2460669719,589,588,589,587,3235
|
|
20241023,131500,2458765314,588,588,588,588,11
|
|
20241023,131400,2458758846,589,588,589,587,9375
|
|
20241023,131300,2453255446,587,587,587,587,0
|
|
20241023,131200,2453255446,587,587,589,587,5556
|
|
20241023,131100,2449987436,588,587,588,587,646
|
|
20241023,131000,2449607629,587,587,587,586,1112
|
|
20241023,130900,2448954988,586,587,587,586,5082
|
|
20241023,130800,2445976935,587,586,587,586,125
|
|
20241023,130700,2445903683,586,586,586,586,1
|
|
20241023,130600,2445903097,586,586,586,586,1185
|
|
20241023,130500,2445208687,587,587,588,587,2166
|
|
20241023,130400,2443937079,587,585,587,585,9029
|
|
20241023,130300,2438647007,585,584,585,584,3318
|
|
20241023,130200,2436707262,585,586,586,585,7363
|
|
20241023,130100,2432399856,586,586,586,586,127
|
|
20241023,130000,2432325434,586,585,586,585,1546
|
|
20241023,125900,2431419487,585,585,585,585,2415
|
|
20241023,125800,2430006712,585,586,586,585,5809
|
|
20241023,125700,2426608402,587,586,587,586,338
|
|
20241023,125600,2426410185,587,586,587,586,3967
|
|
20241023,125500,2424081561,587,587,587,585,97
|
|
20241023,125400,2424024774,585,585,585,585,1081
|
|
20241023,125300,2423392389,585,586,586,585,2857
|
|
20241023,125200,2421718188,587,587,587,587,200
|
|
20241023,125100,2421600788,585,585,585,585,500
|
|
20241023,125000,2421308288,585,585,585,585,3414
|
|
20241023,124900,2419311098,585,585,587,584,7223
|
|
20241023,124800,2415087292,588,588,588,588,1
|
|
20241023,124700,2415086704,587,584,587,584,201
|
|
20241023,124600,2414969317,584,586,586,584,5002
|
|
20241023,124500,2412044968,585,587,587,585,2408
|
|
20241023,124400,2410636032,587,585,587,585,6785
|
|
20241023,124300,2406657337,585,585,585,585,641
|
|
20241023,124200,2406282352,585,586,586,585,13359
|
|
20241023,124100,2398464487,586,586,587,586,954
|
|
20241023,124000,2397905259,587,587,587,587,768
|
|
20241023,123900,2397454443,585,588,588,585,1043
|
|
20241023,123800,2396844039,585,589,589,585,108
|
|
20241023,123700,2396780839,590,587,590,585,3075
|
|
20241023,123600,2394968488,585,588,588,585,2214
|
|
20241023,123500,2393673286,588,585,588,585,2
|
|
20241023,123400,2393672113,584,584,584,584,0
|
|
20241023,123300,2393672113,584,587,589,583,5719
|
|
20241023,123200,2390322129,585,586,587,585,2324
|
|
20241023,123100,2388962582,585,585,586,585,2052
|
|
20241023,123000,2387762157,585,585,585,585,1000
|
|
20241023,122900,2387177157,585,587,587,585,27360
|
|
20241023,122800,2371138818,587,588,588,587,6901
|
|
20241023,122700,2367084050,588,589,592,588,1352
|
|
20241023,122600,2366288823,595,590,595,590,1172
|
|
20241023,122500,2365594189,587,587,587,587,0
|
|
20241023,122400,2365594189,587,589,589,587,6937
|
|
20241023,122300,2361517769,590,593,593,590,5697
|
|
20241023,122200,2358151796,593,598,599,591,14583
|
|
20241023,122100,2349491980,598,593,598,586,17185
|
|
20241023,122000,2339290393,593,587,593,587,39952
|
|
20241023,121900,2315695173,588,588,588,588,0
|
|
20241023,121800,2315695173,588,586,588,585,6103
|
|
20241023,121700,2312118529,584,586,586,584,101
|
|
20241023,121600,2312059543,583,588,588,583,3165
|
|
20241023,121500,2310211665,589,589,589,589,1548
|
|
20241023,121400,2309299893,590,584,591,584,7898
|
|
20241023,121300,2304660784,583,583,583,583,1226
|
|
20241023,121200,2303946026,582,585,585,582,6820
|
|
20241023,121100,2299974168,584,585,585,584,20
|
|
20241023,121000,2299962478,585,585,585,585,0
|
|
20241023,120900,2299962478,585,585,585,585,30
|
|
20241023,120800,2299944928,586,586,586,584,2256
|
|
20241023,120700,2298625110,586,586,586,586,100
|
|
20241023,120600,2298566510,586,586,586,585,2604
|
|
20241023,120500,2297040576,586,585,586,585,506
|
|
20241023,120400,2296744562,585,586,586,585,1096
|
|
20241023,120300,2296103401,586,586,586,586,260
|
|
20241023,120200,2295951041,587,587,587,587,206
|
|
20241023,120100,2295830119,587,586,587,583,5199
|
|
20241023,120000,2292787734,587,587,587,587,1
|
|
20241023,115900,2292787147,587,586,587,586,9882
|
|
20241023,115800,2286996138,586,586,586,586,1129
|
|
20241023,115700,2286334544,586,586,586,586,505
|
|
20241023,115600,2286038614,586,586,586,586,261
|
|
20241023,115500,2285885668,586,586,586,586,0
|
|
20241023,115400,2285885668,586,586,586,586,645
|
|
20241023,115300,2285507698,586,586,586,585,2578
|
|
20241023,115200,2283998184,589,586,589,586,1430
|
|
20241023,115100,2283160201,590,590,590,590,0
|
|
20241023,115000,2283160201,590,590,590,590,8
|
|
20241023,114900,2283155481,590,583,590,583,5021
|
|
20241023,114800,2280193634,590,582,590,582,10112
|
|
20241023,114700,2274282932,582,583,583,582,1658
|
|
20241023,114600,2273317330,583,583,583,583,32
|
|
20241023,114500,2273298674,583,583,583,583,2057
|
|
20241023,114400,2272099443,583,582,583,582,647
|
|
20241023,114300,2271722269,582,582,584,581,4853
|
|
20241023,114200,2268897428,582,582,584,581,1924
|
|
20241023,114100,2267777465,582,581,584,581,551
|
|
20241023,114000,2267457309,581,581,582,580,16953
|
|
20241023,113900,2257608231,581,582,583,580,9128
|
|
20241023,113800,2252312810,582,584,584,581,11792
|
|
20241023,113700,2245456791,584,583,584,582,129
|
|
20241023,113600,2245381607,582,581,583,581,11427
|
|
20241023,113500,2238733617,582,584,584,582,1393
|
|
20241023,113400,2237922837,584,584,586,584,1539
|
|
20241023,113300,2237023191,586,582,586,580,19479
|
|
20241023,113200,2225677065,582,582,583,582,902
|
|
20241023,113100,2225151998,583,583,583,583,1037
|
|
20241023,113000,2224547427,583,583,583,583,382
|
|
20241023,112900,2224324721,583,583,583,582,212
|
|
20241023,112800,2224201138,583,583,583,583,521
|
|
20241023,112700,2223897395,581,581,586,581,18874
|
|
20241023,112600,2212926300,581,582,582,581,9249
|
|
20241023,112500,2207546335,583,583,583,582,1092
|
|
20241023,112400,2206910038,583,584,586,583,4818
|
|
20241023,112300,2204096916,583,585,587,583,5376
|
|
20241023,112200,2200944424,580,583,583,580,25142
|
|
20241023,112100,2186299697,582,582,582,582,507
|
|
20241023,112000,2186004623,585,585,585,581,6105
|
|
20241023,111900,2182438638,585,585,585,583,1404
|
|
20241023,111800,2181618680,580,585,585,580,6464
|
|
20241023,111700,2177855472,585,583,585,580,8696
|
|
20241023,111600,2172803274,583,585,585,583,7080
|
|
20241023,111500,2168675526,586,583,586,583,12386
|
|
20241023,111400,2161425225,580,585,585,580,9725
|
|
20241023,111300,2155768430,587,589,589,580,78899
|
|
20241023,111200,2109796357,590,591,591,590,3968
|
|
20241023,111100,2107454737,593,592,593,591,8987
|
|
20241023,111000,2102139974,592,592,592,592,110
|
|
20241023,110900,2102074854,592,592,592,591,24694
|
|
20241023,110800,2087476576,591,592,592,591,595
|
|
20241023,110700,2087124362,592,592,592,592,1301
|
|
20241023,110600,2086354170,592,592,592,592,0
|
|
20241023,110500,2086354170,592,591,592,591,2694
|
|
20241023,110400,2084761016,591,593,593,591,24168
|
|
20241023,110300,2070470113,593,593,593,593,140
|
|
20241023,110200,2070387093,593,593,593,593,1655
|
|
20241023,110100,2069405678,594,594,594,593,548
|
|
20241023,110000,2069080670,594,594,594,594,924
|
|
20241023,105900,2068531814,594,595,595,594,830
|
|
20241023,105800,2068038686,595,594,595,594,245
|
|
20241023,105700,2067892913,593,593,593,593,0
|
|
20241023,105600,2067892913,593,593,593,593,0
|
|
20241023,105500,2067892913,593,593,593,593,2510
|
|
20241023,105400,2066404483,593,596,596,593,1307
|
|
20241023,105300,2065626420,596,595,596,595,7866
|
|
20241023,105200,2060939145,596,595,596,595,2567
|
|
20241023,105100,2059411669,591,592,600,591,39488
|
|
20241023,105000,2035843086,588,590,590,588,10128
|
|
20241023,104900,2029884712,588,589,589,588,1312
|
|
20241023,104800,2029111954,589,589,589,589,43
|
|
20241023,104700,2029086627,590,587,590,587,1004
|
|
20241023,104600,2028495990,587,589,589,587,82
|
|
20241023,104500,2028447844,589,586,589,586,9186
|
|
20241023,104400,2023037542,586,587,589,586,2875
|
|
20241023,104300,2021347285,587,590,590,587,1818
|
|
20241023,104200,2020277398,590,588,590,586,28707
|
|
20241023,104100,2003450354,587,587,587,587,1732
|
|
20241023,104000,2002433670,586,587,588,586,15804
|
|
20241023,103900,1993160686,588,590,590,588,4160
|
|
20241023,103800,1990714554,590,590,590,588,13358
|
|
20241023,103700,1982846494,590,586,592,586,64032
|
|
20241023,103600,1945271959,584,584,584,584,10404
|
|
20241023,103500,1939196023,585,585,586,584,15367
|
|
20241023,103400,1930201258,586,588,588,586,17164
|
|
20241023,103300,1920131094,588,585,589,585,197
|
|
20241023,103200,1920015282,590,588,590,585,11857
|
|
20241023,103100,1913062615,587,589,589,587,1638
|
|
20241023,103000,1912099375,589,589,589,589,242
|
|
20241023,102900,1911956837,589,584,589,584,2524
|
|
20241023,102800,1910478559,585,589,589,584,21176
|
|
20241023,102700,1898085458,589,589,590,589,519
|
|
20241023,102600,1897779738,590,587,590,587,11978
|
|
20241023,102500,1890718652,591,588,591,588,28949
|
|
20241023,102400,1873652242,586,588,588,586,14884
|
|
20241023,102300,1864924862,588,589,590,587,10097
|
|
20241023,102200,1858979645,589,590,591,589,7639
|
|
20241023,102100,1854472858,591,592,592,591,6074
|
|
20241023,102000,1850883072,591,591,593,591,2036
|
|
20241023,101900,1849679646,590,593,593,590,9093
|
|
20241023,101800,1844304375,592,593,593,591,13234
|
|
20241023,101700,1836479584,592,594,601,592,8653
|
|
20241023,101600,1831317836,594,593,595,591,3676
|
|
20241023,101500,1829142218,595,593,595,593,398
|
|
20241023,101400,1828905978,596,596,596,593,9304
|
|
20241023,101300,1823377476,596,599,599,594,1483
|
|
20241023,101200,1822496518,599,595,601,592,34415
|
|
20241023,101100,1802037633,595,595,597,592,6072
|
|
20241023,101000,1798423676,595,595,597,595,16289
|
|
20241023,100900,1788721410,594,594,594,594,5198
|
|
20241023,100800,1785633798,594,593,595,593,295
|
|
20241023,100700,1785458560,594,594,596,593,9555
|
|
20241023,100600,1779773600,590,595,595,590,2455
|
|
20241023,100500,1778324738,590,596,596,590,4365
|
|
20241023,100400,1775744178,597,590,597,587,29910
|
|
20241023,100300,1758125423,589,594,595,587,81786
|
|
20241023,100200,1709758286,595,597,597,595,850
|
|
20241023,100100,1709252136,597,595,597,593,5230
|
|
20241023,100000,1706144775,593,595,597,593,22418
|
|
20241023,095900,1692820735,595,596,596,595,15385
|
|
20241023,095800,1683657374,597,598,598,596,39081
|
|
20241023,095700,1660350050,598,600,601,598,40113
|
|
20241023,095600,1636358178,599,600,601,599,11482
|
|
20241023,095500,1629478778,599,601,601,599,1165
|
|
20241023,095400,1628779813,600,599,600,599,9091
|
|
20241023,095300,1623332426,599,601,601,599,39569
|
|
20241023,095200,1599603036,601,601,603,601,1873
|
|
20241023,095100,1598477359,601,601,601,601,1068
|
|
20241023,095000,1597835491,601,600,602,600,13636
|
|
20241023,094900,1589648439,600,601,603,600,5179
|
|
20241023,094800,1586538249,601,601,601,601,13766
|
|
20241023,094700,1578264883,601,601,602,601,7042
|
|
20241023,094600,1574032044,601,603,603,601,14515
|
|
20241023,094500,1565302763,602,601,603,601,34984
|
|
20241023,094400,1544246798,601,603,605,601,18605
|
|
20241023,094300,1533029495,601,604,605,600,8043
|
|
20241023,094200,1528188609,605,610,610,605,7893
|
|
20241023,094100,1523412852,610,605,611,605,20564
|
|
20241023,094000,1510878625,604,604,606,600,2663
|
|
20241023,093900,1509275683,604,605,605,599,50555
|
|
20241023,093800,1478933679,603,603,606,603,3381
|
|
20241023,093700,1476884888,606,601,606,600,33081
|
|
20241023,093600,1457004898,601,607,607,601,45329
|
|
20241023,093500,1429680993,608,606,608,606,8629
|
|
20241023,093400,1424449889,608,608,608,606,41252
|
|
20241023,093300,1399390004,605,610,611,604,34579
|
|
20241023,093200,1378443125,611,609,613,607,40985
|
|
20241023,093100,1353471321,609,608,612,605,59716
|
|
20241023,093000,1317154172,608,614,614,607,95472
|
|
20241023,092900,1258931554,614,614,616,612,24387
|
|
20241023,092800,1243966049,614,610,614,610,30069
|
|
20241023,092700,1225579266,610,614,621,610,99219
|
|
20241023,092600,1164643526,614,624,625,608,72021
|
|
20241023,092500,1120391655,624,628,633,619,159011
|
|
20241023,092400,1020558376,628,623,630,620,214596
|
|
20241023,092300,885877712,623,624,634,620,230029
|
|
20241023,092200,741902595,624,608,624,608,79410
|
|
20241023,092100,693005959,613,603,613,603,30081
|
|
20241023,092000,674688994,609,603,609,600,46857
|
|
20241023,091900,646473857,603,604,610,603,22782
|
|
20241023,091800,632693973,605,613,613,603,17515
|
|
20241023,091700,622080934,609,604,615,602,65913
|
|
20241023,091600,581898205,607,612,615,606,37027
|
|
20241023,091500,559312153,615,608,615,608,25233
|
|
20241023,091400,543902512,612,610,613,605,49607
|
|
20241023,091300,513704549,613,602,613,601,46064
|
|
20241023,091200,485868560,603,598,603,596,27334
|
|
20241023,091100,469509498,598,599,599,596,62721
|
|
20241023,091000,432007311,599,602,607,599,77386
|
|
20241023,090900,385438290,602,610,610,601,77218
|
|
20241023,090800,338639836,613,612,613,605,82197
|
|
20241023,090700,288626676,613,607,614,607,61818
|
|
20241023,090600,250896429,608,611,618,604,75813
|
|
20241023,090500,204575098,611,598,619,595,97816
|
|
20241023,090400,145439433,595,589,599,589,39539
|
|
20241023,090300,121944705,589,586,589,584,45778
|
|
20241023,090200,95140746,586,594,594,584,12205
|
|
20241023,090100,87963801,594,581,596,577,59723
|
|
20241023,090000,53130408,577,585,585,577,90378
|