595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,185200,1244050787,778,778,778,778,33304
|
|
20241023,185100,1244050787,778,778,778,778,0
|
|
20241023,185000,1244050787,778,778,778,778,0
|
|
20241023,184900,1244050787,778,778,778,778,0
|
|
20241023,184800,1244050787,778,778,778,778,0
|
|
20241023,184700,1244050787,778,778,778,778,0
|
|
20241023,184600,1244050787,778,778,778,778,0
|
|
20241023,184500,1244050787,778,778,778,778,0
|
|
20241023,184400,1244050787,778,778,778,778,0
|
|
20241023,184300,1244050787,778,778,778,778,0
|
|
20241023,184200,1244050787,778,778,778,778,0
|
|
20241023,184100,1244050787,778,778,778,778,0
|
|
20241023,184000,1244050787,778,778,778,778,0
|
|
20241023,183900,1244050787,778,778,778,778,0
|
|
20241023,183800,1244050787,778,778,778,778,0
|
|
20241023,183700,1244050787,778,778,778,778,0
|
|
20241023,183600,1244050787,778,778,778,778,0
|
|
20241023,183500,1244050787,778,778,778,778,0
|
|
20241023,183400,1244050787,778,778,778,778,0
|
|
20241023,183300,1244050787,778,778,778,778,0
|
|
20241023,183200,1244050787,778,778,778,778,0
|
|
20241023,183100,1244050787,778,778,778,778,0
|
|
20241023,183000,1244050787,778,778,778,778,0
|
|
20241023,182900,1244050787,778,778,778,778,0
|
|
20241023,182800,1244050787,778,778,778,778,0
|
|
20241023,182700,1244050787,778,778,778,778,0
|
|
20241023,182600,1244050787,778,778,778,778,0
|
|
20241023,182500,1244050787,778,778,778,778,0
|
|
20241023,182400,1244050787,778,778,778,778,0
|
|
20241023,182300,1244050787,778,778,778,778,0
|
|
20241023,182200,1244050787,778,778,778,778,33304
|
|
20241023,182100,1244050787,778,778,778,778,0
|
|
20241023,182000,1244050787,778,778,778,778,0
|
|
20241023,181900,1244050787,778,778,778,778,0
|
|
20241023,181800,1244050787,778,778,778,778,0
|
|
20241023,181700,1244050787,778,778,778,778,0
|
|
20241023,181600,1244050787,778,778,778,778,0
|
|
20241023,181500,1244050787,778,778,778,778,0
|
|
20241023,181400,1244050787,778,778,778,778,0
|
|
20241023,181300,1244050787,778,778,778,778,0
|
|
20241023,181200,1244050787,778,778,778,778,0
|
|
20241023,181100,1244050787,778,778,778,778,0
|
|
20241023,181000,1244050787,778,778,778,778,0
|
|
20241023,180900,1244050787,778,778,778,778,0
|
|
20241023,180800,1244050787,778,778,778,778,0
|
|
20241023,180700,1244050787,778,778,778,778,0
|
|
20241023,180600,1244050787,778,778,778,778,0
|
|
20241023,180500,1244050787,778,778,778,778,0
|
|
20241023,180400,1244050787,778,778,778,778,0
|
|
20241023,180300,1244050787,778,778,778,778,0
|
|
20241023,180200,1244050787,778,778,778,778,0
|
|
20241023,180100,1244050787,778,778,778,778,0
|
|
20241023,180000,1244050787,778,778,778,778,0
|
|
20241023,175900,1244050787,778,778,778,778,0
|
|
20241023,175800,1244050787,778,778,778,778,0
|
|
20241023,175700,1244050787,778,778,778,778,0
|
|
20241023,175600,1244050787,778,778,778,778,0
|
|
20241023,175500,1244050787,778,778,778,778,0
|
|
20241023,175400,1244050787,778,778,778,778,0
|
|
20241023,175300,1244050787,778,778,778,778,0
|
|
20241023,175200,1244050787,778,778,778,778,33304
|
|
20241023,175100,1244050787,778,778,778,778,0
|
|
20241023,175000,1244050787,778,778,778,778,0
|
|
20241023,174900,1244050787,778,778,778,778,0
|
|
20241023,174800,1244050787,778,778,778,778,0
|
|
20241023,174700,1244050787,778,778,778,778,0
|
|
20241023,174600,1244050787,778,778,778,778,0
|
|
20241023,174500,1244050787,778,778,778,778,0
|
|
20241023,174400,1244050787,778,778,778,778,0
|
|
20241023,174300,1244050787,778,778,778,778,0
|
|
20241023,174200,1244050787,778,778,778,778,0
|
|
20241023,174100,1244050787,778,778,778,778,0
|
|
20241023,174000,1244050787,778,778,778,778,0
|
|
20241023,173900,1244050787,778,778,778,778,0
|
|
20241023,173800,1244050787,778,778,778,778,0
|
|
20241023,173700,1244050787,778,778,778,778,0
|
|
20241023,173600,1244050787,778,778,778,778,0
|
|
20241023,173500,1244050787,778,778,778,778,0
|
|
20241023,173400,1244050787,778,778,778,778,0
|
|
20241023,173300,1244050787,778,778,778,778,0
|
|
20241023,173200,1244050787,778,778,778,778,0
|
|
20241023,173100,1244050787,778,778,778,778,0
|
|
20241023,173000,1244050787,778,778,778,778,0
|
|
20241023,172900,1244050787,778,778,778,778,0
|
|
20241023,172800,1244050787,778,778,778,778,0
|
|
20241023,172700,1244050787,778,778,778,778,0
|
|
20241023,172600,1244050787,778,778,778,778,0
|
|
20241023,172500,1244050787,778,778,778,778,0
|
|
20241023,172400,1244050787,778,778,778,778,0
|
|
20241023,172300,1244050787,778,778,778,778,0
|
|
20241023,172200,1244050787,778,778,778,778,33304
|
|
20241023,172100,1244050787,778,778,778,778,0
|
|
20241023,172000,1244050787,778,778,778,778,0
|
|
20241023,171900,1244050787,778,778,778,778,0
|
|
20241023,171800,1244050787,778,778,778,778,0
|
|
20241023,171700,1244050787,778,778,778,778,0
|
|
20241023,171600,1244050787,778,778,778,778,0
|
|
20241023,171500,1244050787,778,778,778,778,0
|
|
20241023,171400,1244050787,778,778,778,778,0
|
|
20241023,171300,1244050787,778,778,778,778,0
|
|
20241023,171200,1244050787,778,778,778,778,0
|
|
20241023,171100,1244050787,778,778,778,778,0
|
|
20241023,171000,1244050787,778,778,778,778,0
|
|
20241023,170900,1244050787,778,778,778,778,0
|
|
20241023,170800,1244050787,778,778,778,778,0
|
|
20241023,170700,1244050787,778,778,778,778,0
|
|
20241023,170600,1244050787,778,778,778,778,0
|
|
20241023,170500,1244050787,778,778,778,778,0
|
|
20241023,170400,1244050787,778,778,778,778,0
|
|
20241023,170300,1244050787,778,778,778,778,0
|
|
20241023,170200,1244050787,778,778,778,778,0
|
|
20241023,170100,1244050787,778,778,778,778,0
|
|
20241023,170000,1244050787,778,778,778,778,0
|
|
20241023,165900,1244050787,778,778,778,778,0
|
|
20241023,165800,1244050787,778,778,778,778,0
|
|
20241023,165700,1244050787,778,778,778,778,0
|
|
20241023,165600,1244050787,778,778,778,778,0
|
|
20241023,165500,1244050787,778,778,778,778,0
|
|
20241023,165400,1244050787,778,778,778,778,0
|
|
20241023,165300,1244050787,778,778,778,778,0
|
|
20241023,165200,1244050787,778,778,778,778,33304
|
|
20241023,165100,1244050787,778,778,778,778,0
|
|
20241023,165000,1244050787,778,778,778,778,0
|
|
20241023,164900,1244050787,778,778,778,778,0
|
|
20241023,164800,1244050787,778,778,778,778,0
|
|
20241023,164700,1244050787,778,778,778,778,0
|
|
20241023,164600,1244050787,778,778,778,778,0
|
|
20241023,164500,1244050787,778,778,778,778,0
|
|
20241023,164400,1244050787,778,778,778,778,0
|
|
20241023,164300,1244050787,778,778,778,778,0
|
|
20241023,164200,1244050787,778,778,778,778,0
|
|
20241023,164100,1244050787,778,778,778,778,0
|
|
20241023,164000,1244050787,778,778,778,778,0
|
|
20241023,163900,1244050787,778,778,778,778,0
|
|
20241023,163800,1244050787,778,778,778,778,0
|
|
20241023,163700,1244050787,778,778,778,778,0
|
|
20241023,163600,1244050787,778,778,778,778,0
|
|
20241023,163500,1244050787,778,778,778,778,0
|
|
20241023,163400,1244050787,778,778,778,778,0
|
|
20241023,163300,1244050787,778,778,778,778,0
|
|
20241023,163200,1244050787,778,778,778,778,0
|
|
20241023,163100,1244050787,778,778,778,778,0
|
|
20241023,163000,1244050787,778,778,778,778,0
|
|
20241023,162900,1244050787,778,778,778,778,0
|
|
20241023,162800,1244050787,778,778,778,778,0
|
|
20241023,162700,1244050787,778,778,778,778,0
|
|
20241023,162600,1244050787,778,778,778,778,0
|
|
20241023,162500,1244050787,778,778,778,778,0
|
|
20241023,162400,1244050787,778,778,778,778,0
|
|
20241023,162300,1244050787,778,778,778,778,0
|
|
20241023,162200,1244050787,778,778,778,778,33304
|
|
20241023,162100,1244050787,778,778,778,778,0
|
|
20241023,162000,1244050787,778,778,778,778,0
|
|
20241023,161900,1244050787,778,778,778,778,0
|
|
20241023,161800,1244050787,778,778,778,778,0
|
|
20241023,161700,1244050787,778,778,778,778,0
|
|
20241023,161600,1244050787,778,778,778,778,0
|
|
20241023,161500,1244050787,778,778,778,778,0
|
|
20241023,161400,1244050787,778,778,778,778,0
|
|
20241023,161300,1244050787,778,778,778,778,0
|
|
20241023,161200,1244050787,778,778,778,778,0
|
|
20241023,161100,1244050787,778,778,778,778,0
|
|
20241023,161000,1244050787,778,778,778,778,0
|
|
20241023,160900,1244050787,778,778,778,778,0
|
|
20241023,160800,1244050787,778,778,778,778,0
|
|
20241023,160700,1244050787,778,778,778,778,0
|
|
20241023,160600,1244050787,778,778,778,778,0
|
|
20241023,160500,1244050787,778,778,778,778,0
|
|
20241023,160400,1244050787,778,778,778,778,0
|
|
20241023,160300,1244050787,778,778,778,778,0
|
|
20241023,160200,1244050787,778,778,778,778,0
|
|
20241023,160100,1244050787,778,778,778,778,0
|
|
20241023,160000,1244050787,778,778,778,778,0
|
|
20241023,155900,1244050787,778,778,778,778,0
|
|
20241023,155800,1244050787,778,778,778,778,0
|
|
20241023,155700,1244050787,778,778,778,778,0
|
|
20241023,155600,1244050787,778,778,778,778,0
|
|
20241023,155500,1244050787,778,778,778,778,0
|
|
20241023,155400,1244050787,778,778,778,778,0
|
|
20241023,155300,1244050787,778,778,778,778,0
|
|
20241023,155200,1244050787,778,778,778,778,33304
|
|
20241023,155100,1244050787,778,778,778,778,0
|
|
20241023,155000,1244050787,778,778,778,778,0
|
|
20241023,154900,1244050787,778,778,778,778,0
|
|
20241023,154800,1244050787,778,778,778,778,0
|
|
20241023,154700,1244050787,778,778,778,778,0
|
|
20241023,154600,1244050787,778,778,778,778,0
|
|
20241023,154500,1244050787,778,778,778,778,0
|
|
20241023,154400,1244050787,778,778,778,778,0
|
|
20241023,154300,1244050787,778,778,778,778,0
|
|
20241023,154200,1244050787,778,778,778,778,0
|
|
20241023,154100,1244050787,778,778,778,778,0
|
|
20241023,154000,1244050787,778,778,778,778,0
|
|
20241023,153900,1244050787,778,778,778,778,0
|
|
20241023,153800,1244050787,778,778,778,778,0
|
|
20241023,153700,1244050787,778,778,778,778,0
|
|
20241023,153600,1244050787,778,778,778,778,0
|
|
20241023,153500,1244050787,778,778,778,778,0
|
|
20241023,153400,1244050787,778,778,778,778,0
|
|
20241023,153300,1244050787,778,778,778,778,0
|
|
20241023,153200,1244050787,778,778,778,778,0
|
|
20241023,153100,1244050787,778,778,778,778,0
|
|
20241023,153000,1244050787,778,778,778,778,33304
|
|
20241023,152900,1218140275,770,770,770,770,0
|
|
20241023,152800,1218140275,770,770,770,770,0
|
|
20241023,152700,1218140275,770,770,770,770,0
|
|
20241023,152600,1218140275,770,770,770,770,0
|
|
20241023,152500,1218140275,770,770,770,770,0
|
|
20241023,152400,1218140275,770,770,770,770,0
|
|
20241023,152300,1218140275,770,770,770,770,0
|
|
20241023,152200,1218140275,770,770,770,770,0
|
|
20241023,152100,1218140275,770,770,770,770,0
|
|
20241023,152000,1218140275,770,770,770,770,0
|
|
20241023,151900,1218140275,770,767,770,767,361
|
|
20241023,151800,1217862308,766,765,770,765,3403
|
|
20241023,151700,1215248805,769,765,769,764,5325
|
|
20241023,151600,1211175214,766,768,770,764,16067
|
|
20241023,151500,1198884570,768,765,769,765,24490
|
|
20241023,151400,1180135193,765,765,769,764,4634
|
|
20241023,151300,1176589924,765,765,769,764,14194
|
|
20241023,151200,1165730831,765,767,768,765,5754
|
|
20241023,151100,1161326648,766,766,769,766,5180
|
|
20241023,151000,1157355507,767,767,770,766,2965
|
|
20241023,150900,1155082451,767,766,770,766,2467
|
|
20241023,150800,1153190511,767,769,770,766,3630
|
|
20241023,150700,1150404329,770,770,772,770,7258
|
|
20241023,150600,1144815586,770,770,773,770,2755
|
|
20241023,150500,1142693856,770,768,773,768,2813
|
|
20241023,150400,1140530443,768,770,774,766,66199
|
|
20241023,150300,1089742256,770,771,774,770,2479
|
|
20241023,150200,1087832563,771,771,774,770,3366
|
|
20241023,150100,1085237611,771,773,774,771,5056
|
|
20241023,150000,1081334352,773,775,776,772,8993
|
|
20241023,145900,1074378292,776,774,776,774,344
|
|
20241023,145800,1074112017,774,774,775,774,249
|
|
20241023,145700,1073919044,774,774,775,773,4887
|
|
20241023,145600,1070131722,773,774,774,773,1998
|
|
20241023,145500,1068585791,774,775,775,774,1048
|
|
20241023,145400,1067774591,775,775,775,775,510
|
|
20241023,145300,1067379341,775,775,775,775,65
|
|
20241023,145200,1067328966,775,775,775,775,1263
|
|
20241023,145100,1066350141,775,775,775,775,2421
|
|
20241023,145000,1064473866,775,776,776,775,75
|
|
20241023,144900,1064415726,775,775,775,775,100
|
|
20241023,144800,1064338226,775,776,776,775,206
|
|
20241023,144700,1064178570,776,776,776,776,26
|
|
20241023,144600,1064158394,776,777,777,776,69
|
|
20241023,144500,1064104820,776,776,776,776,17000
|
|
20241023,144400,1050912820,777,777,777,776,137
|
|
20241023,144300,1050806472,776,776,777,776,508
|
|
20241023,144200,1050412254,776,776,776,776,50
|
|
20241023,144100,1050373454,776,776,776,776,29
|
|
20241023,144000,1050350950,776,775,776,775,460
|
|
20241023,143900,1049994140,776,777,777,776,1248
|
|
20241023,143800,1049025652,777,777,777,777,67
|
|
20241023,143700,1048973593,776,777,777,776,149
|
|
20241023,143600,1048857823,777,777,777,777,395
|
|
20241023,143500,1048550908,777,776,777,776,17
|
|
20241023,143400,1048537714,777,774,777,774,25
|
|
20241023,143300,1048518349,774,774,774,774,28
|
|
20241023,143200,1048496677,776,776,776,776,3674
|
|
20241023,143100,1045645653,776,776,776,776,5
|
|
20241023,143000,1045641773,774,774,774,774,36
|
|
20241023,142900,1045613909,776,774,776,774,4
|
|
20241023,142800,1045610809,772,773,773,772,3234
|
|
20241023,142700,1043113010,773,773,773,773,0
|
|
20241023,142600,1043113010,773,773,773,773,0
|
|
20241023,142500,1043113010,773,774,774,773,124
|
|
20241023,142400,1043017096,776,776,776,776,96
|
|
20241023,142300,1042942600,776,772,776,770,30641
|
|
20241023,142200,1019346336,774,775,775,774,1166
|
|
20241023,142100,1018442716,775,775,775,775,3
|
|
20241023,142000,1018440391,775,775,775,775,3
|
|
20241023,141900,1018438066,775,774,776,771,5808
|
|
20241023,141800,1013955102,774,776,776,774,822
|
|
20241023,141700,1013318786,776,777,777,776,157
|
|
20241023,141600,1013196947,777,777,777,777,503
|
|
20241023,141500,1012806116,777,776,777,776,160
|
|
20241023,141400,1012681896,776,777,777,776,1634
|
|
20241023,141300,1011413690,777,776,777,776,695
|
|
20241023,141200,1010874247,777,777,777,777,4
|
|
20241023,141100,1010871139,774,776,776,774,30036
|
|
20241023,141000,987620707,776,777,777,776,972
|
|
20241023,140900,986865757,778,778,778,778,12846
|
|
20241023,140800,976871569,775,777,778,775,557
|
|
20241023,140700,976439658,778,778,778,777,4437
|
|
20241023,140600,972989702,778,778,778,774,7709
|
|
20241023,140500,966994140,774,776,778,774,15618
|
|
20241023,140400,954891089,777,778,778,777,25
|
|
20241023,140300,954871659,775,777,778,775,15500
|
|
20241023,140200,942814697,778,774,778,774,39057
|
|
20241023,140100,912490430,772,772,772,772,0
|
|
20241023,140000,912490430,772,774,774,772,4151
|
|
20241023,135900,909285838,774,774,774,774,15
|
|
20241023,135800,909274228,774,773,774,773,1710
|
|
20241023,135700,907951898,773,775,775,773,1026
|
|
20241023,135600,907158788,775,775,775,775,507
|
|
20241023,135500,906765863,775,775,775,775,70
|
|
20241023,135400,906711613,775,772,775,772,1051
|
|
20241023,135300,905898591,774,773,774,773,15603
|
|
20241023,135200,893836408,773,773,773,773,254
|
|
20241023,135100,893640066,772,772,772,772,10
|
|
20241023,135000,893632346,772,773,773,772,700
|
|
20241023,134900,893091746,773,773,773,773,500
|
|
20241023,134800,892705246,772,772,772,772,10
|
|
20241023,134700,892697526,772,772,772,772,0
|
|
20241023,134600,892697526,772,772,772,772,10
|
|
20241023,134500,892689806,772,772,772,772,0
|
|
20241023,134400,892689806,772,772,772,772,0
|
|
20241023,134300,892689806,772,772,772,772,16
|
|
20241023,134200,892677454,772,772,772,772,6842
|
|
20241023,134100,887395430,770,770,770,770,0
|
|
20241023,134000,887395430,770,771,771,769,801
|
|
20241023,133900,886779453,769,769,769,769,4
|
|
20241023,133800,886776377,770,770,770,770,346
|
|
20241023,133700,886509957,772,772,772,772,0
|
|
20241023,133600,886509957,772,772,772,772,100
|
|
20241023,133500,886432757,772,772,772,772,10
|
|
20241023,133400,886425037,771,771,771,771,2000
|
|
20241023,133300,884883037,772,772,772,772,263
|
|
20241023,133200,884680001,772,773,773,772,3008
|
|
20241023,133100,882357822,773,773,773,773,1
|
|
20241023,133000,882357049,770,770,770,770,100
|
|
20241023,132900,882280049,770,771,771,770,1129
|
|
20241023,132800,881410590,773,771,773,771,2
|
|
20241023,132700,881409046,773,773,773,773,13
|
|
20241023,132600,881398997,773,773,773,773,1
|
|
20241023,132500,881398224,773,774,774,773,2000
|
|
20241023,132400,879851224,773,769,774,769,12
|
|
20241023,132300,879841951,769,773,773,769,1953
|
|
20241023,132200,878338931,773,773,773,773,0
|
|
20241023,132100,878338931,773,774,774,773,12
|
|
20241023,132000,878329645,773,774,774,773,20
|
|
20241023,131900,878314175,773,773,773,773,2650
|
|
20241023,131800,876265725,773,773,773,773,0
|
|
20241023,131700,876265725,773,773,773,773,349
|
|
20241023,131600,875995948,774,771,774,769,3701
|
|
20241023,131500,873148652,774,774,774,774,0
|
|
20241023,131400,873148652,774,770,774,770,10
|
|
20241023,131300,873140940,774,774,774,774,1
|
|
20241023,131200,873140166,770,770,770,770,8830
|
|
20241023,131100,866341066,770,770,770,770,1401
|
|
20241023,131000,865262296,770,773,773,770,6811
|
|
20241023,130900,859997396,770,773,773,770,1500
|
|
20241023,130800,858840896,773,773,773,773,115
|
|
20241023,130700,858752001,773,773,773,773,4
|
|
20241023,130600,858748909,773,772,773,772,5
|
|
20241023,130500,858745047,773,772,773,766,201
|
|
20241023,130400,858590727,774,774,774,774,200
|
|
20241023,130300,858435927,774,773,774,771,1600
|
|
20241023,130200,857197815,773,773,774,773,3498
|
|
20241023,130100,854492487,773,772,773,772,20
|
|
20241023,130000,854477037,765,771,771,765,16053
|
|
20241023,125900,842139733,771,771,771,771,650
|
|
20241023,125800,841638583,771,771,771,771,1100
|
|
20241023,125700,840790483,771,773,773,771,9129
|
|
20241023,125600,833751128,773,773,773,773,305
|
|
20241023,125500,833515363,773,773,773,773,0
|
|
20241023,125400,833515363,773,773,773,773,583
|
|
20241023,125300,833064704,774,774,774,774,515
|
|
20241023,125200,832666094,773,773,773,773,100
|
|
20241023,125100,832588794,773,773,773,773,22
|
|
20241023,125000,832571788,773,773,773,773,1026
|
|
20241023,124900,831778690,773,773,773,773,5
|
|
20241023,124800,831774825,774,771,774,771,135
|
|
20241023,124700,831670465,772,771,772,771,269
|
|
20241023,124600,831462865,772,773,773,772,1272
|
|
20241023,124500,830480725,774,774,774,774,5
|
|
20241023,124400,830476855,773,773,773,773,0
|
|
20241023,124300,830476855,773,773,773,773,26
|
|
20241023,124200,830456757,773,774,774,773,46
|
|
20241023,124100,830421183,774,774,774,774,13
|
|
20241023,124000,830411121,774,774,774,774,10
|
|
20241023,123900,830403381,774,774,774,774,1
|
|
20241023,123800,830402607,775,775,775,775,1
|
|
20241023,123700,830401832,773,773,773,773,0
|
|
20241023,123600,830401832,773,773,773,773,0
|
|
20241023,123500,830401832,773,773,773,773,0
|
|
20241023,123400,830401832,773,774,774,773,10216
|
|
20241023,123300,822504645,775,775,775,775,0
|
|
20241023,123200,822504645,775,775,775,775,0
|
|
20241023,123100,822504645,775,774,775,774,405
|
|
20241023,123000,822191172,776,776,776,776,150
|
|
20241023,122900,822074772,776,774,776,774,660
|
|
20241023,122800,821562894,774,774,774,774,3299
|
|
20241023,122700,819009468,775,775,775,775,15
|
|
20241023,122600,818997843,776,774,776,774,1006
|
|
20241023,122500,818219195,776,776,776,776,4
|
|
20241023,122400,818216091,776,776,776,776,0
|
|
20241023,122300,818216091,776,776,776,776,5
|
|
20241023,122200,818212211,776,776,776,776,30
|
|
20241023,122100,818188931,776,776,776,776,25
|
|
20241023,122000,818169531,776,776,776,776,0
|
|
20241023,121900,818169531,776,776,776,774,5082
|
|
20241023,121800,814235899,774,774,774,774,95
|
|
20241023,121700,814162369,776,774,776,774,5934
|
|
20241023,121600,809565518,775,776,776,775,151
|
|
20241023,121500,809448492,776,776,776,776,39
|
|
20241023,121400,809418228,776,776,776,776,10
|
|
20241023,121300,809410468,776,778,778,776,4036
|
|
20241023,121200,806278512,777,773,777,773,67950
|
|
20241023,121100,753616161,773,773,773,773,0
|
|
20241023,121000,753616161,773,773,773,773,0
|
|
20241023,120900,753616161,773,773,773,773,1000
|
|
20241023,120800,752843161,773,773,773,773,9
|
|
20241023,120700,752836204,773,773,773,773,143
|
|
20241023,120600,752725665,773,772,773,770,9580
|
|
20241023,120500,745337053,772,772,772,772,205
|
|
20241023,120400,745178793,771,771,771,771,1322
|
|
20241023,120300,744159531,771,771,771,771,0
|
|
20241023,120200,744159531,771,771,771,771,3400
|
|
20241023,120100,741538131,771,771,771,771,1966
|
|
20241023,120000,740022345,770,770,770,770,66
|
|
20241023,115900,739971525,771,771,771,771,1227
|
|
20241023,115800,739025508,770,770,770,770,79
|
|
20241023,115700,738964678,770,770,770,770,17
|
|
20241023,115600,738951588,770,770,770,770,60
|
|
20241023,115500,738905388,770,772,772,770,23151
|
|
20241023,115400,721044674,773,774,774,773,2144
|
|
20241023,115300,719387361,774,774,774,774,0
|
|
20241023,115200,719387361,774,773,774,773,105
|
|
20241023,115100,719306191,774,774,774,773,90
|
|
20241023,115000,719236581,775,775,775,775,5
|
|
20241023,114900,719232706,775,773,775,773,47
|
|
20241023,114800,719196287,775,773,775,772,1194
|
|
20241023,114700,718273432,774,773,774,773,2101
|
|
20241023,114600,716649358,774,774,774,774,30
|
|
20241023,114500,716626138,774,775,775,773,255
|
|
20241023,114400,716429015,775,774,775,774,206
|
|
20241023,114300,716269385,775,775,775,773,2171
|
|
20241023,114200,714590740,775,774,775,774,660
|
|
20241023,114100,714079820,774,775,775,774,45
|
|
20241023,114000,714044981,775,775,775,775,1
|
|
20241023,113900,714044206,775,775,775,775,0
|
|
20241023,113800,714044206,775,772,775,772,619
|
|
20241023,113700,713566293,775,773,775,773,83
|
|
20241023,113600,713502086,773,775,775,773,102
|
|
20241023,113500,713423040,775,775,775,775,0
|
|
20241023,113400,713423040,775,774,775,774,5900
|
|
20241023,113300,708856439,774,775,775,773,518
|
|
20241023,113200,708456002,775,775,775,775,11
|
|
20241023,113100,708447477,775,775,775,775,489
|
|
20241023,113000,708068502,775,774,775,773,353
|
|
20241023,112900,707795427,775,774,775,774,14
|
|
20241023,112800,707784587,775,775,775,775,3386
|
|
20241023,112700,705160437,775,774,775,773,629
|
|
20241023,112600,704673553,774,774,775,774,18
|
|
20241023,112500,704659618,774,774,774,774,35
|
|
20241023,112400,704632528,775,775,775,775,0
|
|
20241023,112300,704632528,775,775,775,775,0
|
|
20241023,112200,704632528,775,775,775,773,1010
|
|
20241023,112100,703851778,775,774,775,774,35
|
|
20241023,112000,703824663,775,773,775,773,349
|
|
20241023,111900,703554784,775,775,775,775,182
|
|
20241023,111800,703413734,775,773,775,772,378
|
|
20241023,111700,703121723,775,775,775,775,96
|
|
20241023,111600,703047323,775,775,775,774,149
|
|
20241023,111500,702931977,774,774,776,773,700
|
|
20241023,111400,702390105,776,776,776,774,1173
|
|
20241023,111300,701482175,776,776,776,776,10
|
|
20241023,111200,701474415,776,776,776,775,327
|
|
20241023,111100,701220673,776,775,776,775,145
|
|
20241023,111000,701108259,775,775,777,775,11278
|
|
20241023,110900,692358677,775,775,775,774,15
|
|
20241023,110800,692347062,775,775,775,775,110
|
|
20241023,110700,692261812,775,775,775,775,116
|
|
20241023,110600,692171912,775,775,775,774,7231
|
|
20241023,110500,686567908,775,775,775,775,60
|
|
20241023,110400,686521408,775,773,775,773,5136
|
|
20241023,110300,682551208,775,774,775,773,541
|
|
20241023,110200,682132929,774,773,775,773,4423
|
|
20241023,110100,678713915,773,774,774,773,126
|
|
20241023,110000,678616512,772,773,775,772,2254
|
|
20241023,105900,676875333,773,772,773,772,249
|
|
20241023,105800,676683048,776,774,776,772,1141
|
|
20241023,105700,675799656,774,777,777,774,1013
|
|
20241023,105600,675013708,777,775,777,775,7139
|
|
20241023,105500,669479465,775,773,775,772,5335
|
|
20241023,105400,665349335,773,773,774,773,5678
|
|
20241023,105300,660960112,773,770,773,770,16629
|
|
20241023,105200,648142921,770,770,770,769,37
|
|
20241023,105100,648114443,770,769,770,766,2868
|
|
20241023,105000,645911957,769,769,769,769,146
|
|
20241023,104900,645799683,769,769,769,768,61
|
|
20241023,104800,645752786,769,768,769,768,46
|
|
20241023,104700,645717422,770,767,770,766,685
|
|
20241023,104600,645192153,770,769,770,769,2039
|
|
20241023,104500,643623305,769,770,770,769,581
|
|
20241023,104400,643176496,770,769,770,768,11547
|
|
20241023,104300,634286099,767,767,770,765,1989
|
|
20241023,104200,632761545,767,763,767,762,253
|
|
20241023,104100,632568318,764,762,770,762,50505
|
|
20241023,104000,593776653,762,760,762,760,6256
|
|
20241023,103900,589020822,760,758,760,758,338
|
|
20241023,103800,588764484,760,756,760,756,38759
|
|
20241023,103700,559403806,758,757,758,757,460
|
|
20241023,103600,559055575,757,758,758,757,301
|
|
20241023,103500,558827468,758,758,758,758,0
|
|
20241023,103400,558827468,758,757,758,755,1509
|
|
20241023,103300,557686227,757,757,757,757,1544
|
|
20241023,103200,556517419,756,754,756,754,9160
|
|
20241023,103100,549600080,755,755,755,755,79
|
|
20241023,103000,549540435,756,755,756,755,3972
|
|
20241023,102900,546538602,755,755,756,753,4883
|
|
20241023,102800,542851968,755,754,755,754,3931
|
|
20241023,102700,539887406,754,755,756,754,1509
|
|
20241023,102600,538748306,756,756,756,754,1893
|
|
20241023,102500,537319338,756,756,756,755,210
|
|
20241023,102400,537160785,756,755,756,755,7957
|
|
20241023,102300,531146621,755,754,755,754,2603
|
|
20241023,102200,529181856,755,755,755,753,237
|
|
20241023,102100,529002949,755,756,756,755,51
|
|
20241023,102000,528964431,756,750,756,750,3385
|
|
20241023,101900,526420880,753,756,756,749,125855
|
|
20241023,101800,431961442,753,753,757,752,18005
|
|
20241023,101700,418400509,758,758,758,752,22604
|
|
20241023,101600,401353240,758,759,759,756,18844
|
|
20241023,101500,387103028,759,760,760,758,658
|
|
20241023,101400,386604230,759,761,761,759,1003
|
|
20241023,101300,385840951,761,761,761,759,586
|
|
20241023,101200,385395077,761,761,761,757,2028
|
|
20241023,101100,383859777,761,761,761,757,120
|
|
20241023,101000,383768613,761,761,761,757,15156
|
|
20241023,100900,372293611,761,760,762,757,18121
|
|
20241023,100800,358560904,762,761,762,760,3502
|
|
20241023,100700,355899309,762,761,762,761,720
|
|
20241023,100600,355351386,762,762,762,761,118
|
|
20241023,100500,355261570,762,762,762,762,395
|
|
20241023,100400,354960580,762,762,762,760,2755
|
|
20241023,100300,352865643,764,764,764,762,251
|
|
20241023,100200,352674249,764,762,764,761,3617
|
|
20241023,100100,349921339,764,764,764,763,140
|
|
20241023,100000,349814509,764,764,764,762,1012
|
|
20241023,095900,349043341,764,765,765,762,130
|
|
20241023,095800,348944125,764,765,765,764,64
|
|
20241023,095700,348895201,765,765,765,763,415
|
|
20241023,095600,348578479,765,764,765,764,736
|
|
20241023,095500,348015651,764,765,765,763,1139
|
|
20241023,095400,347145899,765,764,765,764,1152
|
|
20241023,095300,346264766,767,767,767,767,0
|
|
20241023,095200,346264766,767,767,767,767,0
|
|
20241023,095100,346264766,767,767,767,767,6
|
|
20241023,095000,346260164,768,764,768,764,2001
|
|
20241023,094900,344731396,768,768,768,768,10
|
|
20241023,094800,344723716,768,765,768,765,3081
|
|
20241023,094700,342360740,767,768,768,766,1086
|
|
20241023,094600,341528773,768,767,768,767,312
|
|
20241023,094500,341289297,770,770,770,764,2013
|
|
20241023,094400,339748933,770,769,770,769,1315
|
|
20241023,094300,338737696,769,769,769,769,461
|
|
20241023,094200,338383187,769,768,769,768,253
|
|
20241023,094100,338188763,768,769,769,768,2076
|
|
20241023,094000,336593922,769,768,769,768,1671
|
|
20241023,093900,335310063,768,766,768,766,15397
|
|
20241023,093800,323509494,766,765,766,765,1156
|
|
20241023,093700,322625148,767,767,767,767,3922
|
|
20241023,093600,319616974,767,765,767,765,4632
|
|
20241023,093500,316067817,765,765,765,764,64
|
|
20241023,093400,316018870,765,764,765,764,3753
|
|
20241023,093300,313151569,762,764,764,760,8137
|
|
20241023,093200,306956293,764,765,765,762,5240
|
|
20241023,093100,302962379,764,764,766,764,2419
|
|
20241023,093000,301113900,765,764,765,764,2503
|
|
20241023,092900,299201134,764,764,765,762,12957
|
|
20241023,092800,289302736,762,764,764,760,84
|
|
20241023,092700,289238776,764,760,764,760,7092
|
|
20241023,092600,283831718,763,761,763,759,4727
|
|
20241023,092500,280235385,761,759,763,759,1483
|
|
20241023,092400,279108685,763,760,763,759,1955
|
|
20241023,092300,277619978,763,763,763,760,6967
|
|
20241023,092200,272319020,763,762,763,761,5398
|
|
20241023,092100,268209731,762,761,763,761,10286
|
|
20241023,092000,260372065,762,762,763,757,29795
|
|
20241023,091900,237662579,761,762,762,757,25777
|
|
20241023,091800,218108273,758,763,763,758,6166
|
|
20241023,091700,213431658,760,760,765,759,9291
|
|
20241023,091600,206368036,760,766,766,760,7884
|
|
20241023,091500,200365903,766,764,767,762,4302
|
|
20241023,091400,197081560,767,764,768,763,9794
|
|
20241023,091300,189598990,768,768,769,765,3034
|
|
20241023,091200,187270891,768,768,768,765,2407
|
|
20241023,091100,185425315,768,768,768,765,2721
|
|
20241023,091000,183341066,767,767,768,765,1449
|
|
20241023,090900,182229654,767,765,767,765,2361
|
|
20241023,090800,180421544,766,765,766,760,6930
|
|
20241023,090700,175129422,764,762,765,755,23791
|
|
20241023,090600,157120589,764,770,771,758,17114
|
|
20241023,090500,144081908,770,769,770,769,1082
|
|
20241023,090400,143249396,769,767,769,767,6477
|
|
20241023,090300,138274032,768,768,768,765,2745
|
|
20241023,090200,136165962,765,762,769,762,6163
|
|
20241023,090100,131460590,765,766,766,762,16238
|
|
20241023,090000,119026086,766,752,779,752,158228
|