595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,185200,1400045023,777,777,777,777,27248
|
|
20241022,185100,1400045023,777,777,777,777,0
|
|
20241022,185000,1400045023,777,777,777,777,0
|
|
20241022,184900,1400045023,777,777,777,777,0
|
|
20241022,184800,1400045023,777,777,777,777,0
|
|
20241022,184700,1400045023,777,777,777,777,0
|
|
20241022,184600,1400045023,777,777,777,777,0
|
|
20241022,184500,1400045023,777,777,777,777,0
|
|
20241022,184400,1400045023,777,777,777,777,0
|
|
20241022,184300,1400045023,777,777,777,777,0
|
|
20241022,184200,1400045023,777,777,777,777,0
|
|
20241022,184100,1400045023,777,777,777,777,0
|
|
20241022,184000,1400045023,777,777,777,777,0
|
|
20241022,183900,1400045023,777,777,777,777,0
|
|
20241022,183800,1400045023,777,777,777,777,0
|
|
20241022,183700,1400045023,777,777,777,777,0
|
|
20241022,183600,1400045023,777,777,777,777,0
|
|
20241022,183500,1400045023,777,777,777,777,0
|
|
20241022,183400,1400045023,777,777,777,777,0
|
|
20241022,183300,1400045023,777,777,777,777,0
|
|
20241022,183200,1400045023,777,777,777,777,0
|
|
20241022,183100,1400045023,777,777,777,777,0
|
|
20241022,183000,1400045023,777,777,777,777,0
|
|
20241022,182900,1400045023,777,777,777,777,0
|
|
20241022,182800,1400045023,777,777,777,777,0
|
|
20241022,182700,1400045023,777,777,777,777,0
|
|
20241022,182600,1400045023,777,777,777,777,0
|
|
20241022,182500,1400045023,777,777,777,777,0
|
|
20241022,182400,1400045023,777,777,777,777,0
|
|
20241022,182300,1400045023,777,777,777,777,0
|
|
20241022,182200,1400045023,777,777,777,777,27248
|
|
20241022,182100,1400045023,777,777,777,777,0
|
|
20241022,182000,1400045023,777,777,777,777,0
|
|
20241022,181900,1400045023,777,777,777,777,0
|
|
20241022,181800,1400045023,777,777,777,777,0
|
|
20241022,181700,1400045023,777,777,777,777,0
|
|
20241022,181600,1400045023,777,777,777,777,0
|
|
20241022,181500,1400045023,777,777,777,777,0
|
|
20241022,181400,1400045023,777,777,777,777,0
|
|
20241022,181300,1400045023,777,777,777,777,0
|
|
20241022,181200,1400045023,777,777,777,777,0
|
|
20241022,181100,1400045023,777,777,777,777,0
|
|
20241022,181000,1400045023,777,777,777,777,0
|
|
20241022,180900,1400045023,777,777,777,777,0
|
|
20241022,180800,1400045023,777,777,777,777,0
|
|
20241022,180700,1400045023,777,777,777,777,0
|
|
20241022,180600,1400045023,777,777,777,777,0
|
|
20241022,180500,1400045023,777,777,777,777,0
|
|
20241022,180400,1400045023,777,777,777,777,0
|
|
20241022,180300,1400045023,777,777,777,777,0
|
|
20241022,180200,1400045023,777,777,777,777,0
|
|
20241022,180100,1400045023,777,777,777,777,0
|
|
20241022,180000,1400045023,777,777,777,777,0
|
|
20241022,175900,1400045023,777,777,777,777,0
|
|
20241022,175800,1400045023,777,777,777,777,0
|
|
20241022,175700,1400045023,777,777,777,777,0
|
|
20241022,175600,1400045023,777,777,777,777,0
|
|
20241022,175500,1400045023,777,777,777,777,0
|
|
20241022,175400,1400045023,777,777,777,777,0
|
|
20241022,175300,1400045023,777,777,777,777,0
|
|
20241022,175200,1400045023,777,777,777,777,27248
|
|
20241022,175100,1400045023,777,777,777,777,0
|
|
20241022,175000,1400045023,777,777,777,777,0
|
|
20241022,174900,1400045023,777,777,777,777,0
|
|
20241022,174800,1400045023,777,777,777,777,0
|
|
20241022,174700,1400045023,777,777,777,777,0
|
|
20241022,174600,1400045023,777,777,777,777,0
|
|
20241022,174500,1400045023,777,777,777,777,0
|
|
20241022,174400,1400045023,777,777,777,777,0
|
|
20241022,174300,1400045023,777,777,777,777,0
|
|
20241022,174200,1400045023,777,777,777,777,0
|
|
20241022,174100,1400045023,777,777,777,777,0
|
|
20241022,174000,1400045023,777,777,777,777,0
|
|
20241022,173900,1400045023,777,777,777,777,0
|
|
20241022,173800,1400045023,777,777,777,777,0
|
|
20241022,173700,1400045023,777,777,777,777,0
|
|
20241022,173600,1400045023,777,777,777,777,0
|
|
20241022,173500,1400045023,777,777,777,777,0
|
|
20241022,173400,1400045023,777,777,777,777,0
|
|
20241022,173300,1400045023,777,777,777,777,0
|
|
20241022,173200,1400045023,777,777,777,777,0
|
|
20241022,173100,1400045023,777,777,777,777,0
|
|
20241022,173000,1400045023,777,777,777,777,0
|
|
20241022,172900,1400045023,777,777,777,777,0
|
|
20241022,172800,1400045023,777,777,777,777,0
|
|
20241022,172700,1400045023,777,777,777,777,0
|
|
20241022,172600,1400045023,777,777,777,777,0
|
|
20241022,172500,1400045023,777,777,777,777,0
|
|
20241022,172400,1400045023,777,777,777,777,0
|
|
20241022,172300,1400045023,777,777,777,777,0
|
|
20241022,172200,1400045023,777,777,777,777,27248
|
|
20241022,172100,1400045023,777,777,777,777,0
|
|
20241022,172000,1400045023,777,777,777,777,0
|
|
20241022,171900,1400045023,777,777,777,777,0
|
|
20241022,171800,1400045023,777,777,777,777,0
|
|
20241022,171700,1400045023,777,777,777,777,0
|
|
20241022,171600,1400045023,777,777,777,777,0
|
|
20241022,171500,1400045023,777,777,777,777,0
|
|
20241022,171400,1400045023,777,777,777,777,0
|
|
20241022,171300,1400045023,777,777,777,777,0
|
|
20241022,171200,1400045023,777,777,777,777,0
|
|
20241022,171100,1400045023,777,777,777,777,0
|
|
20241022,171000,1400045023,777,777,777,777,0
|
|
20241022,170900,1400045023,777,777,777,777,0
|
|
20241022,170800,1400045023,777,777,777,777,0
|
|
20241022,170700,1400045023,777,777,777,777,0
|
|
20241022,170600,1400045023,777,777,777,777,0
|
|
20241022,170500,1400045023,777,777,777,777,0
|
|
20241022,170400,1400045023,777,777,777,777,0
|
|
20241022,170300,1400045023,777,777,777,777,0
|
|
20241022,170200,1400045023,777,777,777,777,0
|
|
20241022,170100,1400045023,777,777,777,777,0
|
|
20241022,170000,1400045023,777,777,777,777,0
|
|
20241022,165900,1400045023,777,777,777,777,0
|
|
20241022,165800,1400045023,777,777,777,777,0
|
|
20241022,165700,1400045023,777,777,777,777,0
|
|
20241022,165600,1400045023,777,777,777,777,0
|
|
20241022,165500,1400045023,777,777,777,777,0
|
|
20241022,165400,1400045023,777,777,777,777,0
|
|
20241022,165300,1400045023,777,777,777,777,0
|
|
20241022,165200,1400045023,777,777,777,777,27248
|
|
20241022,165100,1400045023,777,777,777,777,0
|
|
20241022,165000,1400045023,777,777,777,777,0
|
|
20241022,164900,1400045023,777,777,777,777,0
|
|
20241022,164800,1400045023,777,777,777,777,0
|
|
20241022,164700,1400045023,777,777,777,777,0
|
|
20241022,164600,1400045023,777,777,777,777,0
|
|
20241022,164500,1400045023,777,777,777,777,0
|
|
20241022,164400,1400045023,777,777,777,777,0
|
|
20241022,164300,1400045023,777,777,777,777,0
|
|
20241022,164200,1400045023,777,777,777,777,0
|
|
20241022,164100,1400045023,777,777,777,777,0
|
|
20241022,164000,1400045023,777,777,777,777,0
|
|
20241022,163900,1400045023,777,777,777,777,0
|
|
20241022,163800,1400045023,777,777,777,777,0
|
|
20241022,163700,1400045023,777,777,777,777,0
|
|
20241022,163600,1400045023,777,777,777,777,0
|
|
20241022,163500,1400045023,777,777,777,777,0
|
|
20241022,163400,1400045023,777,777,777,777,0
|
|
20241022,163300,1400045023,777,777,777,777,0
|
|
20241022,163200,1400045023,777,777,777,777,0
|
|
20241022,163100,1400045023,777,777,777,777,0
|
|
20241022,163000,1400045023,777,777,777,777,0
|
|
20241022,162900,1400045023,777,777,777,777,0
|
|
20241022,162800,1400045023,777,777,777,777,0
|
|
20241022,162700,1400045023,777,777,777,777,0
|
|
20241022,162600,1400045023,777,777,777,777,0
|
|
20241022,162500,1400045023,777,777,777,777,0
|
|
20241022,162400,1400045023,777,777,777,777,0
|
|
20241022,162300,1400045023,777,777,777,777,0
|
|
20241022,162200,1400045023,777,777,777,777,27248
|
|
20241022,162100,1400045023,777,777,777,777,0
|
|
20241022,162000,1400045023,777,777,777,777,0
|
|
20241022,161900,1400045023,777,777,777,777,0
|
|
20241022,161800,1400045023,777,777,777,777,0
|
|
20241022,161700,1400045023,777,777,777,777,0
|
|
20241022,161600,1400045023,777,777,777,777,0
|
|
20241022,161500,1400045023,777,777,777,777,0
|
|
20241022,161400,1400045023,777,777,777,777,0
|
|
20241022,161300,1400045023,777,777,777,777,0
|
|
20241022,161200,1400045023,777,777,777,777,0
|
|
20241022,161100,1400045023,777,777,777,777,0
|
|
20241022,161000,1400045023,777,777,777,777,0
|
|
20241022,160900,1400045023,777,777,777,777,0
|
|
20241022,160800,1400045023,777,777,777,777,0
|
|
20241022,160700,1400045023,777,777,777,777,0
|
|
20241022,160600,1400045023,777,777,777,777,0
|
|
20241022,160500,1400045023,777,777,777,777,0
|
|
20241022,160400,1400045023,777,777,777,777,0
|
|
20241022,160300,1400045023,777,777,777,777,0
|
|
20241022,160200,1400045023,777,777,777,777,0
|
|
20241022,160100,1400045023,777,777,777,777,0
|
|
20241022,160000,1400045023,777,777,777,777,0
|
|
20241022,155900,1400045023,777,777,777,777,0
|
|
20241022,155800,1400045023,777,777,777,777,0
|
|
20241022,155700,1400045023,777,777,777,777,0
|
|
20241022,155600,1400045023,777,777,777,777,0
|
|
20241022,155500,1400045023,777,777,777,777,0
|
|
20241022,155400,1400045023,777,777,777,777,0
|
|
20241022,155300,1400045023,777,777,777,777,0
|
|
20241022,155200,1400045023,777,777,777,777,27248
|
|
20241022,155100,1400045023,777,777,777,777,0
|
|
20241022,155000,1400045023,777,777,777,777,0
|
|
20241022,154900,1400045023,777,777,777,777,0
|
|
20241022,154800,1400045023,777,777,777,777,0
|
|
20241022,154700,1400045023,777,777,777,777,0
|
|
20241022,154600,1400045023,777,777,777,777,0
|
|
20241022,154500,1400045023,777,777,777,777,0
|
|
20241022,154400,1400045023,777,777,777,777,0
|
|
20241022,154300,1400045023,777,777,777,777,0
|
|
20241022,154200,1400045023,777,777,777,777,0
|
|
20241022,154100,1400045023,777,777,777,777,0
|
|
20241022,154000,1400045023,777,777,777,777,0
|
|
20241022,153900,1400045023,777,777,777,777,0
|
|
20241022,153800,1400045023,777,777,777,777,0
|
|
20241022,153700,1400045023,777,777,777,777,0
|
|
20241022,153600,1400045023,777,777,777,777,0
|
|
20241022,153500,1400045023,777,777,777,777,0
|
|
20241022,153400,1400045023,777,777,777,777,0
|
|
20241022,153300,1400045023,777,777,777,777,0
|
|
20241022,153200,1400045023,777,777,777,777,0
|
|
20241022,153100,1400045023,777,777,777,777,0
|
|
20241022,153000,1400045023,777,777,777,777,27248
|
|
20241022,152900,1378873327,777,777,777,777,0
|
|
20241022,152800,1378873327,777,777,777,777,0
|
|
20241022,152700,1378873327,777,777,777,777,0
|
|
20241022,152600,1378873327,777,777,777,777,0
|
|
20241022,152500,1378873327,777,777,777,777,0
|
|
20241022,152400,1378873327,777,777,777,777,0
|
|
20241022,152300,1378873327,777,777,777,777,0
|
|
20241022,152200,1378873327,777,777,777,777,0
|
|
20241022,152100,1378873327,777,777,777,777,0
|
|
20241022,152000,1378873327,777,777,777,777,0
|
|
20241022,151900,1378873327,777,777,777,774,11894
|
|
20241022,151800,1369652610,777,777,777,776,1552
|
|
20241022,151700,1368446906,777,777,777,777,175
|
|
20241022,151600,1368310931,777,775,777,775,893
|
|
20241022,151500,1367618830,777,776,777,775,943
|
|
20241022,151400,1366887645,776,776,776,776,8
|
|
20241022,151300,1366881437,777,776,777,776,11
|
|
20241022,151200,1366872900,777,775,778,774,16796
|
|
20241022,151100,1353860775,777,777,777,777,1
|
|
20241022,151000,1353859998,775,776,776,775,2130
|
|
20241022,150900,1352208682,775,775,776,775,12877
|
|
20241022,150800,1342228906,775,777,777,775,802
|
|
20241022,150700,1341606949,776,778,778,776,1336
|
|
20241022,150600,1340569213,778,776,778,776,45653
|
|
20241022,150500,1305101946,776,776,776,776,4102
|
|
20241022,150400,1301918794,776,776,776,776,24
|
|
20241022,150300,1301900170,776,775,776,775,5382
|
|
20241022,150200,1297726397,776,776,776,776,4
|
|
20241022,150100,1297723293,776,776,776,775,10915
|
|
20241022,150000,1289263664,775,776,776,775,4041
|
|
20241022,145900,1286127859,776,775,776,775,2703
|
|
20241022,145800,1284031741,776,776,776,776,200
|
|
20241022,145700,1283876541,775,775,775,775,1000
|
|
20241022,145600,1283101541,775,775,775,775,5604
|
|
20241022,145500,1278758441,775,776,776,775,866
|
|
20241022,145400,1278087271,776,775,776,775,7332
|
|
20241022,145300,1272398259,776,775,776,775,501
|
|
20241022,145200,1272009883,775,775,775,775,30
|
|
20241022,145100,1271986633,775,776,776,775,3004
|
|
20241022,145000,1269658529,776,775,777,775,20141
|
|
20241022,144900,1254029452,776,775,776,774,27004
|
|
20241022,144800,1233122149,776,775,776,775,1013
|
|
20241022,144700,1232336069,775,776,776,775,2155
|
|
20241022,144600,1230665941,776,775,776,775,50
|
|
20241022,144500,1230627189,776,775,776,774,30509
|
|
20241022,144400,1206985709,775,776,776,775,3205
|
|
20241022,144300,1204501716,777,777,777,777,4
|
|
20241022,144200,1204498608,777,777,777,777,6
|
|
20241022,144100,1204493946,775,775,775,775,5593
|
|
20241022,144000,1200159371,775,776,776,775,200
|
|
20241022,143900,1200004221,778,777,778,777,51
|
|
20241022,143800,1199964593,776,776,776,776,2
|
|
20241022,143700,1199963041,777,776,777,776,6014
|
|
20241022,143600,1195290230,776,777,777,776,35
|
|
20241022,143500,1195263068,777,777,777,777,0
|
|
20241022,143400,1195263068,777,776,777,774,10006
|
|
20241022,143300,1187512909,777,775,777,775,210
|
|
20241022,143200,1187349957,775,775,775,775,0
|
|
20241022,143100,1187349957,775,775,775,775,523
|
|
20241022,143000,1186944632,777,777,777,777,0
|
|
20241022,142900,1186944632,777,776,777,774,10004
|
|
20241022,142800,1179190464,777,777,777,777,62
|
|
20241022,142700,1179142290,776,778,778,776,10050
|
|
20241022,142600,1171337488,778,777,778,777,609
|
|
20241022,142500,1170864261,777,777,777,777,2
|
|
20241022,142400,1170862707,777,777,777,777,15
|
|
20241022,142300,1170851052,778,778,778,778,1224
|
|
20241022,142200,1169898780,778,778,778,778,0
|
|
20241022,142100,1169898780,778,777,778,777,2
|
|
20241022,142000,1169897225,776,779,779,776,4983
|
|
20241022,141900,1166029299,778,779,779,778,9228
|
|
20241022,141800,1158840837,778,777,778,777,4705
|
|
20241022,141700,1155180752,777,777,777,777,8422
|
|
20241022,141600,1148636858,777,777,777,777,1125
|
|
20241022,141500,1147762733,777,777,777,777,2
|
|
20241022,141400,1147761179,776,777,777,776,177
|
|
20241022,141300,1147623799,777,777,777,777,5463
|
|
20241022,141200,1143379048,777,777,777,777,2846
|
|
20241022,141100,1141167706,779,779,779,779,0
|
|
20241022,141000,1141167706,779,779,779,779,0
|
|
20241022,140900,1141167706,779,779,779,779,15
|
|
20241022,140800,1141156021,779,777,779,777,2
|
|
20241022,140700,1141154465,777,778,778,777,3314
|
|
20241022,140600,1138576287,777,777,777,777,1000
|
|
20241022,140500,1137799287,778,777,778,777,1607
|
|
20241022,140400,1136549347,777,777,777,777,0
|
|
20241022,140300,1136549347,777,777,777,777,4670
|
|
20241022,140200,1132920757,777,777,777,777,330
|
|
20241022,140100,1132664347,777,778,778,777,2101
|
|
20241022,140000,1131031869,776,778,778,776,5050
|
|
20241022,135900,1127110366,778,778,778,778,5
|
|
20241022,135800,1127106476,776,776,776,776,0
|
|
20241022,135700,1127106476,776,777,778,776,3125
|
|
20241022,135600,1124677516,776,777,777,776,643
|
|
20241022,135500,1124177926,777,777,777,777,30
|
|
20241022,135400,1124154616,778,778,778,778,300
|
|
20241022,135300,1123921216,777,778,778,777,17
|
|
20241022,135200,1123907995,778,777,778,777,5
|
|
20241022,135100,1123904109,776,776,776,776,0
|
|
20241022,135000,1123904109,776,776,776,776,1
|
|
20241022,134900,1123903333,776,776,776,776,3
|
|
20241022,134800,1123901005,776,777,777,776,1300
|
|
20241022,134700,1122892155,778,778,778,778,13
|
|
20241022,134600,1122882041,778,778,778,778,0
|
|
20241022,134500,1122882041,778,778,778,778,2
|
|
20241022,134400,1122880485,778,778,778,778,0
|
|
20241022,134300,1122880485,778,778,778,778,0
|
|
20241022,134200,1122880485,778,778,778,778,0
|
|
20241022,134100,1122880485,778,778,778,775,968
|
|
20241022,134000,1122129864,778,778,778,778,59
|
|
20241022,133900,1122083962,778,778,778,778,5
|
|
20241022,133800,1122080072,778,776,778,776,104
|
|
20241022,133700,1121999366,776,777,777,776,20000
|
|
20241022,133600,1106479225,778,778,778,778,5
|
|
20241022,133500,1106475335,779,779,779,778,47
|
|
20241022,133400,1106438747,779,778,779,775,40003
|
|
20241022,133300,1075406262,780,780,780,780,0
|
|
20241022,133200,1075406262,780,777,780,777,1359
|
|
20241022,133100,1074349679,777,778,778,777,5159
|
|
20241022,133000,1070338674,779,779,779,779,214
|
|
20241022,132900,1070171968,779,779,779,779,5775
|
|
20241022,132800,1065673243,780,780,780,780,98
|
|
20241022,132700,1065596803,780,780,780,780,614
|
|
20241022,132600,1065117883,780,780,780,780,557
|
|
20241022,132500,1064683423,780,778,780,778,2
|
|
20241022,132400,1064681865,777,777,777,777,0
|
|
20241022,132300,1064681865,777,777,777,777,0
|
|
20241022,132200,1064681865,777,779,780,777,7484
|
|
20241022,132100,1058858119,779,777,779,777,3647
|
|
20241022,132000,1056022798,778,779,779,778,1856
|
|
20241022,131900,1054578801,778,778,778,778,102
|
|
20241022,131800,1054499445,777,777,777,777,554
|
|
20241022,131700,1054068987,778,776,778,776,4867
|
|
20241022,131600,1050284961,776,778,778,776,139
|
|
20241022,131500,1050176837,778,775,778,775,28349
|
|
20241022,131400,1028152452,776,776,776,776,133
|
|
20241022,131300,1028049244,776,777,777,776,696
|
|
20241022,131200,1027508472,778,776,778,776,2167
|
|
20241022,131100,1025824972,776,776,776,776,36
|
|
20241022,131000,1025797036,776,776,777,775,3203
|
|
20241022,130900,1023314082,777,777,777,777,72
|
|
20241022,130800,1023258138,777,777,777,776,33
|
|
20241022,130700,1023232525,776,777,777,776,2673
|
|
20241022,130600,1021158262,777,777,777,777,2291
|
|
20241022,130500,1019378155,777,777,777,777,30
|
|
20241022,130400,1019354845,776,777,777,776,12
|
|
20241022,130300,1019345523,776,776,777,776,11
|
|
20241022,130200,1019336986,776,775,777,775,2134
|
|
20241022,130100,1017680600,776,776,776,775,1796
|
|
20241022,130000,1016286905,775,776,776,775,17
|
|
20241022,125900,1016273720,775,775,775,774,108
|
|
20241022,125800,1016190023,774,775,775,774,2000
|
|
20241022,125700,1014641936,775,775,775,774,11
|
|
20241022,125600,1014633412,774,775,776,774,578
|
|
20241022,125500,1014185470,774,774,774,774,1009
|
|
20241022,125400,1013404504,774,775,775,774,8
|
|
20241022,125300,1013398307,774,774,774,774,255
|
|
20241022,125200,1013200937,774,775,775,774,4070
|
|
20241022,125100,1010046691,775,775,775,775,18
|
|
20241022,125000,1010032741,775,776,776,775,12
|
|
20241022,124900,1010023431,775,776,776,775,150
|
|
20241022,124800,1009907036,775,775,775,775,60
|
|
20241022,124700,1009860536,775,775,777,775,3105
|
|
20241022,124600,1007454133,775,776,776,775,1936
|
|
20241022,124500,1005952221,775,775,776,775,1095
|
|
20241022,124400,1005103591,775,775,775,775,1002
|
|
20241022,124300,1004327041,775,775,775,775,601
|
|
20241022,124200,1003861266,775,777,777,775,31
|
|
20241022,124100,1003837208,776,777,777,776,341
|
|
20241022,124000,1003572253,777,778,778,777,704
|
|
20241022,123900,1003025244,778,776,778,776,2
|
|
20241022,123800,1003023690,776,776,776,776,0
|
|
20241022,123700,1003023690,776,776,776,775,7768
|
|
20241022,123600,997002522,776,775,776,775,931
|
|
20241022,123500,996280597,776,776,776,776,12
|
|
20241022,123400,996271285,776,777,777,776,12532
|
|
20241022,123300,986542974,778,778,778,778,752
|
|
20241022,123200,985957918,779,779,779,779,3
|
|
20241022,123100,985955581,779,779,779,779,2
|
|
20241022,123000,985954023,779,779,779,779,200
|
|
20241022,122900,985798223,779,779,779,779,612
|
|
20241022,122800,985321475,779,778,779,778,462
|
|
20241022,122700,984961999,778,778,778,778,1445
|
|
20241022,122600,983837789,778,778,778,778,1497
|
|
20241022,122500,982673123,778,778,778,778,15
|
|
20241022,122400,982661453,778,778,778,778,12
|
|
20241022,122300,982652117,778,778,778,778,500
|
|
20241022,122200,982263117,778,779,779,778,132
|
|
20241022,122100,982160411,779,779,779,779,100
|
|
20241022,122000,982082511,779,779,779,779,256
|
|
20241022,121900,981883087,779,779,779,779,190
|
|
20241022,121800,981735077,779,778,779,778,3270
|
|
20241022,121700,979190667,778,778,778,778,1280
|
|
20241022,121600,978194827,778,779,779,778,3157
|
|
20241022,121500,975738581,778,779,779,778,11
|
|
20241022,121400,975730022,779,779,779,779,142
|
|
20241022,121300,975619404,779,779,779,779,3290
|
|
20241022,121200,973056494,779,780,780,779,4927
|
|
20241022,121100,969218356,780,780,780,779,2096
|
|
20241022,121000,967585499,779,779,779,779,2094
|
|
20241022,120900,965954273,779,779,779,779,1300
|
|
20241022,120800,964941573,778,778,778,778,0
|
|
20241022,120700,964941573,778,778,778,778,100
|
|
20241022,120600,964863773,778,779,779,778,148
|
|
20241022,120500,964748610,779,779,779,778,4222
|
|
20241022,120400,961459675,778,778,778,778,0
|
|
20241022,120300,961459675,778,778,778,778,0
|
|
20241022,120200,961459675,778,778,778,778,8
|
|
20241022,120100,961453451,777,777,777,777,100
|
|
20241022,120000,961375751,777,777,777,777,1276
|
|
20241022,115900,960384299,777,777,777,777,494
|
|
20241022,115800,960000461,777,776,778,776,59
|
|
20241022,115700,959954642,777,776,777,776,2830
|
|
20241022,115600,957756561,775,775,775,775,1
|
|
20241022,115500,957755786,775,777,777,775,63900
|
|
20241022,115400,908217654,777,777,777,777,58
|
|
20241022,115300,908172588,777,779,779,777,1658
|
|
20241022,115200,906884298,777,779,779,777,3194
|
|
20241022,115100,904399927,780,780,780,780,0
|
|
20241022,115000,904399927,780,779,780,779,5
|
|
20241022,114900,904396029,780,779,780,779,2599
|
|
20241022,114800,902371406,779,780,780,779,12
|
|
20241022,114700,902362048,779,780,780,779,12
|
|
20241022,114600,902352690,780,780,780,780,0
|
|
20241022,114500,902352690,780,779,780,779,10
|
|
20241022,114400,902344894,779,780,780,779,22
|
|
20241022,114300,902327736,779,779,780,779,3
|
|
20241022,114200,902325398,779,779,779,779,519
|
|
20241022,114100,901921097,780,779,780,779,4
|
|
20241022,114000,901917979,779,780,780,777,1005
|
|
20241022,113900,901135767,779,779,780,779,3289
|
|
20241022,113800,898573635,779,779,779,779,0
|
|
20241022,113700,898573635,779,778,779,778,321
|
|
20241022,113600,898323896,778,778,778,778,5203
|
|
20241022,113500,894275962,778,778,778,777,789
|
|
20241022,113400,893662181,778,778,778,778,179
|
|
20241022,113300,893522919,778,778,778,778,10
|
|
20241022,113200,893515139,778,778,778,778,141
|
|
20241022,113100,893405441,777,778,778,777,1179
|
|
20241022,113000,892488279,778,780,780,778,11626
|
|
20241022,112900,883443025,780,780,780,780,72
|
|
20241022,112800,883386865,780,780,780,780,0
|
|
20241022,112700,883386865,780,780,780,778,9545
|
|
20241022,112600,875959971,780,780,780,780,445
|
|
20241022,112500,875612871,781,781,781,781,3
|
|
20241022,112400,875610528,781,780,781,780,212
|
|
20241022,112300,875444964,780,781,781,780,2357
|
|
20241022,112200,873605844,781,781,781,781,8
|
|
20241022,112100,873599596,781,779,782,779,18
|
|
20241022,112000,873585539,779,781,781,779,2254
|
|
20241022,111900,871825181,781,779,781,779,13
|
|
20241022,111800,871815034,781,778,781,778,28455
|
|
20241022,111700,849648395,778,776,778,776,2028
|
|
20241022,111600,848070615,776,778,778,776,710
|
|
20241022,111500,847518237,778,778,778,778,0
|
|
20241022,111400,847518237,778,778,778,775,21885
|
|
20241022,111300,830509910,777,777,777,777,15976
|
|
20241022,111200,818096558,777,777,777,776,9450
|
|
20241022,111100,810754128,777,777,777,777,2139
|
|
20241022,111000,809092125,777,778,778,777,4224
|
|
20241022,110900,805810075,778,778,778,778,9
|
|
20241022,110800,805803073,779,779,779,779,133
|
|
20241022,110700,805699466,779,778,779,777,252
|
|
20241022,110600,805503657,778,778,778,778,1000
|
|
20241022,110500,804725657,778,778,778,778,621
|
|
20241022,110400,804242519,778,778,778,778,0
|
|
20241022,110300,804242519,778,779,779,778,4546
|
|
20241022,110200,800703704,779,778,779,777,5008
|
|
20241022,110100,796807480,777,776,777,776,19336
|
|
20241022,110000,781783615,776,777,777,776,243
|
|
20241022,105900,781595004,776,777,777,776,4612
|
|
20241022,105800,778016083,776,777,777,776,10322
|
|
20241022,105700,770005287,777,776,777,776,7994
|
|
20241022,105600,763800463,776,776,776,775,1368
|
|
20241022,105500,762738905,776,776,776,776,293
|
|
20241022,105400,762511537,776,777,777,776,501
|
|
20241022,105300,762122760,776,776,776,776,477
|
|
20241022,105200,761752608,776,777,777,776,26
|
|
20241022,105100,761732417,777,777,777,777,0
|
|
20241022,105000,761732417,777,774,777,774,71
|
|
20241022,104900,761677457,776,774,776,774,4009
|
|
20241022,104800,758573473,774,775,775,774,283
|
|
20241022,104700,758354419,776,775,776,775,422
|
|
20241022,104600,758027347,775,776,776,775,1001
|
|
20241022,104500,757251219,776,775,776,775,15
|
|
20241022,104400,757239584,777,777,777,777,1
|
|
20241022,104300,757238807,772,775,775,772,3001
|
|
20241022,104200,754919031,778,776,778,772,7196
|
|
20241022,104100,749355376,776,777,777,776,2540
|
|
20241022,104000,747384177,777,780,780,777,740
|
|
20241022,103900,746808458,780,779,780,779,4884
|
|
20241022,103800,743002833,780,780,781,780,2487
|
|
20241022,103700,741062334,781,780,781,780,5973
|
|
20241022,103600,736397523,780,780,780,780,626
|
|
20241022,103500,735909243,780,780,780,780,1699
|
|
20241022,103400,734584023,779,779,779,779,778
|
|
20241022,103300,733977961,779,777,779,777,2682
|
|
20241022,103200,731889948,777,778,778,777,204
|
|
20241022,103100,731731425,777,777,777,777,102
|
|
20241022,103000,731652171,777,777,777,777,2889
|
|
20241022,102900,729407418,777,777,777,777,50
|
|
20241022,102800,729368568,777,776,777,776,2814
|
|
20241022,102700,727182095,776,775,776,772,29286
|
|
20241022,102600,704484462,775,775,775,775,1
|
|
20241022,102500,704483687,775,775,775,775,10
|
|
20241022,102400,704475937,771,774,774,771,2066
|
|
20241022,102300,702879079,776,774,776,770,50219
|
|
20241022,102200,664152026,777,774,777,773,2088
|
|
20241022,102100,662535911,774,775,776,774,2450
|
|
20241022,102000,660637969,776,776,776,775,904
|
|
20241022,101900,659936765,776,776,776,775,10111
|
|
20241022,101800,652100629,775,777,777,775,3703
|
|
20241022,101700,649228827,777,778,779,777,3701
|
|
20241022,101600,646351752,777,780,780,777,2
|
|
20241022,101500,646350195,777,776,777,776,4917
|
|
20241022,101400,642531214,776,776,777,776,317
|
|
20241022,101300,642285122,777,777,777,777,113
|
|
20241022,101200,642197321,777,778,778,777,7613
|
|
20241022,101100,636281663,778,780,780,778,3722
|
|
20241022,101000,633384237,780,780,780,779,1102
|
|
20241022,100900,632524678,780,780,780,779,1219
|
|
20241022,100800,631574058,780,780,780,780,200
|
|
20241022,100700,631418058,780,780,780,780,200
|
|
20241022,100600,631262058,780,777,780,777,5002
|
|
20241022,100500,627375498,780,778,780,778,511
|
|
20241022,100400,626977890,778,776,778,774,16709
|
|
20241022,100300,613991563,774,776,777,774,1202
|
|
20241022,100200,613059612,776,775,776,775,3264
|
|
20241022,100100,610527953,776,775,776,774,23160
|
|
20241022,100000,592598033,775,775,775,775,1031
|
|
20241022,095900,591799008,775,776,777,775,378
|
|
20241022,095800,591505886,778,775,778,775,14690
|
|
20241022,095700,580117192,775,775,775,775,1684
|
|
20241022,095600,578812092,774,776,776,774,3434
|
|
20241022,095500,576149767,776,776,776,775,376
|
|
20241022,095400,575858291,775,778,778,775,2677
|
|
20241022,095300,573780119,775,777,777,775,19140
|
|
20241022,095200,558943716,776,776,776,776,4600
|
|
20241022,095100,555374116,776,779,779,776,1710
|
|
20241022,095000,554047099,775,778,778,775,32718
|
|
20241022,094900,528628816,778,780,780,777,1798
|
|
20241022,094800,527231221,781,778,781,778,2126
|
|
20241022,094700,525574350,778,776,778,776,1973
|
|
20241022,094600,524043270,776,776,776,776,589
|
|
20241022,094500,523586206,775,778,778,774,19927
|
|
20241022,094400,508141262,774,780,780,772,5607
|
|
20241022,094300,503806363,780,777,780,771,23368
|
|
20241022,094200,485720500,776,780,780,776,14399
|
|
20241022,094100,474524572,780,780,781,779,34480
|
|
20241022,094000,447635254,780,784,784,780,29433
|
|
20241022,093900,424635223,784,786,787,784,21758
|
|
20241022,093800,407548999,787,788,788,786,6476
|
|
20241022,093700,402450845,788,787,788,787,1600
|
|
20241022,093600,401190745,787,788,788,787,3844
|
|
20241022,093500,398165501,787,788,788,786,29253
|
|
20241022,093400,375133886,788,788,788,788,113
|
|
20241022,093300,375044842,789,789,789,786,3396
|
|
20241022,093200,372371823,787,789,789,786,16739
|
|
20241022,093100,359194372,789,788,789,787,15159
|
|
20241022,093000,347256231,789,789,789,789,1003
|
|
20241022,092900,346464864,789,789,790,789,4809
|
|
20241022,092800,342670503,790,790,790,790,7800
|
|
20241022,092700,336508503,790,791,792,790,18209
|
|
20241022,092600,322116253,791,792,792,791,1623
|
|
20241022,092500,320830850,792,792,792,791,5484
|
|
20241022,092400,316491004,792,792,792,792,1930
|
|
20241022,092300,314962444,792,792,795,792,12004
|
|
20241022,092200,305433172,794,792,794,791,10155
|
|
20241022,092100,297383813,792,791,795,790,28007
|
|
20241022,092000,275180526,792,790,792,790,7029
|
|
20241022,091900,269622047,790,790,790,789,256
|
|
20241022,091800,269419813,790,788,791,785,55541
|
|
20241022,091700,225600107,789,790,790,787,16872
|
|
20241022,091600,212292886,790,791,792,790,16133
|
|
20241022,091500,199545952,791,793,793,791,25074
|
|
20241022,091400,179705382,793,793,794,793,5513
|
|
20241022,091300,175332400,794,796,796,794,3982
|
|
20241022,091200,172167358,796,795,796,795,9652
|
|
20241022,091100,164493688,795,795,795,795,5182
|
|
20241022,091000,160373998,795,795,796,795,5682
|
|
20241022,090900,155856695,796,797,797,796,27919
|
|
20241022,090800,133626405,797,797,798,794,91509
|
|
20241022,090700,60807864,797,798,799,797,5054
|
|
20241022,090600,56778639,798,801,806,798,21005
|
|
20241022,090500,39972818,801,803,806,801,18187
|
|
20241022,090400,25380435,806,805,806,803,1484
|
|
20241022,090300,24188613,806,806,807,805,21
|
|
20241022,090200,24171679,802,807,807,802,502
|
|
20241022,090100,23769060,803,803,803,802,5492
|
|
20241022,090000,19363342,804,806,807,800,23648
|