595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185200,676184255,750,750,750,750,16507
|
|
20241024,185100,676184255,750,750,750,750,0
|
|
20241024,185000,676184255,750,750,750,750,0
|
|
20241024,184900,676184255,750,750,750,750,0
|
|
20241024,184800,676184255,750,750,750,750,0
|
|
20241024,184700,676184255,750,750,750,750,0
|
|
20241024,184600,676184255,750,750,750,750,0
|
|
20241024,184500,676184255,750,750,750,750,0
|
|
20241024,184400,676184255,750,750,750,750,0
|
|
20241024,184300,676184255,750,750,750,750,0
|
|
20241024,184200,676184255,750,750,750,750,0
|
|
20241024,184100,676184255,750,750,750,750,0
|
|
20241024,184000,676184255,750,750,750,750,0
|
|
20241024,183900,676184255,750,750,750,750,0
|
|
20241024,183800,676184255,750,750,750,750,0
|
|
20241024,183700,676184255,750,750,750,750,0
|
|
20241024,183600,676184255,750,750,750,750,0
|
|
20241024,183500,676184255,750,750,750,750,0
|
|
20241024,183400,676184255,750,750,750,750,0
|
|
20241024,183300,676184255,750,750,750,750,0
|
|
20241024,183200,676184255,750,750,750,750,0
|
|
20241024,183100,676184255,750,750,750,750,0
|
|
20241024,183000,676184255,750,750,750,750,0
|
|
20241024,182900,676184255,750,750,750,750,0
|
|
20241024,182800,676184255,750,750,750,750,0
|
|
20241024,182700,676184255,750,750,750,750,0
|
|
20241024,182600,676184255,750,750,750,750,0
|
|
20241024,182500,676184255,750,750,750,750,0
|
|
20241024,182400,676184255,750,750,750,750,0
|
|
20241024,182300,676184255,750,750,750,750,0
|
|
20241024,182200,676184255,750,750,750,750,16507
|
|
20241024,182100,676184255,750,750,750,750,0
|
|
20241024,182000,676184255,750,750,750,750,0
|
|
20241024,181900,676184255,750,750,750,750,0
|
|
20241024,181800,676184255,750,750,750,750,0
|
|
20241024,181700,676184255,750,750,750,750,0
|
|
20241024,181600,676184255,750,750,750,750,0
|
|
20241024,181500,676184255,750,750,750,750,0
|
|
20241024,181400,676184255,750,750,750,750,0
|
|
20241024,181300,676184255,750,750,750,750,0
|
|
20241024,181200,676184255,750,750,750,750,0
|
|
20241024,181100,676184255,750,750,750,750,0
|
|
20241024,181000,676184255,750,750,750,750,0
|
|
20241024,180900,676184255,750,750,750,750,0
|
|
20241024,180800,676184255,750,750,750,750,0
|
|
20241024,180700,676184255,750,750,750,750,0
|
|
20241024,180600,676184255,750,750,750,750,0
|
|
20241024,180500,676184255,750,750,750,750,0
|
|
20241024,180400,676184255,750,750,750,750,0
|
|
20241024,180300,676184255,750,750,750,750,0
|
|
20241024,180200,676184255,750,750,750,750,0
|
|
20241024,180100,676184255,750,750,750,750,0
|
|
20241024,180000,676184255,750,750,750,750,0
|
|
20241024,175900,676184255,750,750,750,750,0
|
|
20241024,175800,676184255,750,750,750,750,0
|
|
20241024,175700,676184255,750,750,750,750,0
|
|
20241024,175600,676184255,750,750,750,750,0
|
|
20241024,175500,676184255,750,750,750,750,0
|
|
20241024,175400,676184255,750,750,750,750,0
|
|
20241024,175300,676184255,750,750,750,750,0
|
|
20241024,175200,676184255,750,750,750,750,16507
|
|
20241024,175100,676184255,750,750,750,750,0
|
|
20241024,175000,676184255,750,750,750,750,0
|
|
20241024,174900,676184255,750,750,750,750,0
|
|
20241024,174800,676184255,750,750,750,750,0
|
|
20241024,174700,676184255,750,750,750,750,0
|
|
20241024,174600,676184255,750,750,750,750,0
|
|
20241024,174500,676184255,750,750,750,750,0
|
|
20241024,174400,676184255,750,750,750,750,0
|
|
20241024,174300,676184255,750,750,750,750,0
|
|
20241024,174200,676184255,750,750,750,750,0
|
|
20241024,174100,676184255,750,750,750,750,0
|
|
20241024,174000,676184255,750,750,750,750,0
|
|
20241024,173900,676184255,750,750,750,750,0
|
|
20241024,173800,676184255,750,750,750,750,0
|
|
20241024,173700,676184255,750,750,750,750,0
|
|
20241024,173600,676184255,750,750,750,750,0
|
|
20241024,173500,676184255,750,750,750,750,0
|
|
20241024,173400,676184255,750,750,750,750,0
|
|
20241024,173300,676184255,750,750,750,750,0
|
|
20241024,173200,676184255,750,750,750,750,0
|
|
20241024,173100,676184255,750,750,750,750,0
|
|
20241024,173000,676184255,750,750,750,750,0
|
|
20241024,172900,676184255,750,750,750,750,0
|
|
20241024,172800,676184255,750,750,750,750,0
|
|
20241024,172700,676184255,750,750,750,750,0
|
|
20241024,172600,676184255,750,750,750,750,0
|
|
20241024,172500,676184255,750,750,750,750,0
|
|
20241024,172400,676184255,750,750,750,750,0
|
|
20241024,172300,676184255,750,750,750,750,0
|
|
20241024,172200,676184255,750,750,750,750,16507
|
|
20241024,172100,676184255,750,750,750,750,0
|
|
20241024,172000,676184255,750,750,750,750,0
|
|
20241024,171900,676184255,750,750,750,750,0
|
|
20241024,171800,676184255,750,750,750,750,0
|
|
20241024,171700,676184255,750,750,750,750,0
|
|
20241024,171600,676184255,750,750,750,750,0
|
|
20241024,171500,676184255,750,750,750,750,0
|
|
20241024,171400,676184255,750,750,750,750,0
|
|
20241024,171300,676184255,750,750,750,750,0
|
|
20241024,171200,676184255,750,750,750,750,0
|
|
20241024,171100,676184255,750,750,750,750,0
|
|
20241024,171000,676184255,750,750,750,750,0
|
|
20241024,170900,676184255,750,750,750,750,0
|
|
20241024,170800,676184255,750,750,750,750,0
|
|
20241024,170700,676184255,750,750,750,750,0
|
|
20241024,170600,676184255,750,750,750,750,0
|
|
20241024,170500,676184255,750,750,750,750,0
|
|
20241024,170400,676184255,750,750,750,750,0
|
|
20241024,170300,676184255,750,750,750,750,0
|
|
20241024,170200,676184255,750,750,750,750,0
|
|
20241024,170100,676184255,750,750,750,750,0
|
|
20241024,170000,676184255,750,750,750,750,0
|
|
20241024,165900,676184255,750,750,750,750,0
|
|
20241024,165800,676184255,750,750,750,750,0
|
|
20241024,165700,676184255,750,750,750,750,0
|
|
20241024,165600,676184255,750,750,750,750,0
|
|
20241024,165500,676184255,750,750,750,750,0
|
|
20241024,165400,676184255,750,750,750,750,0
|
|
20241024,165300,676184255,750,750,750,750,0
|
|
20241024,165200,676184255,750,750,750,750,16507
|
|
20241024,165100,676184255,750,750,750,750,0
|
|
20241024,165000,676184255,750,750,750,750,0
|
|
20241024,164900,676184255,750,750,750,750,0
|
|
20241024,164800,676184255,750,750,750,750,0
|
|
20241024,164700,676184255,750,750,750,750,0
|
|
20241024,164600,676184255,750,750,750,750,0
|
|
20241024,164500,676184255,750,750,750,750,0
|
|
20241024,164400,676184255,750,750,750,750,0
|
|
20241024,164300,676184255,750,750,750,750,0
|
|
20241024,164200,676184255,750,750,750,750,0
|
|
20241024,164100,676184255,750,750,750,750,0
|
|
20241024,164000,676184255,750,750,750,750,0
|
|
20241024,163900,676184255,750,750,750,750,0
|
|
20241024,163800,676184255,750,750,750,750,0
|
|
20241024,163700,676184255,750,750,750,750,0
|
|
20241024,163600,676184255,750,750,750,750,0
|
|
20241024,163500,676184255,750,750,750,750,0
|
|
20241024,163400,676184255,750,750,750,750,0
|
|
20241024,163300,676184255,750,750,750,750,0
|
|
20241024,163200,676184255,750,750,750,750,0
|
|
20241024,163100,676184255,750,750,750,750,0
|
|
20241024,163000,676184255,750,750,750,750,0
|
|
20241024,162900,676184255,750,750,750,750,0
|
|
20241024,162800,676184255,750,750,750,750,0
|
|
20241024,162700,676184255,750,750,750,750,0
|
|
20241024,162600,676184255,750,750,750,750,0
|
|
20241024,162500,676184255,750,750,750,750,0
|
|
20241024,162400,676184255,750,750,750,750,0
|
|
20241024,162300,676184255,750,750,750,750,0
|
|
20241024,162200,676184255,750,750,750,750,16507
|
|
20241024,162100,676184255,750,750,750,750,0
|
|
20241024,162000,676184255,750,750,750,750,0
|
|
20241024,161900,676184255,750,750,750,750,0
|
|
20241024,161800,676184255,750,750,750,750,0
|
|
20241024,161700,676184255,750,750,750,750,0
|
|
20241024,161600,676184255,750,750,750,750,0
|
|
20241024,161500,676184255,750,750,750,750,0
|
|
20241024,161400,676184255,750,750,750,750,0
|
|
20241024,161300,676184255,750,750,750,750,0
|
|
20241024,161200,676184255,750,750,750,750,0
|
|
20241024,161100,676184255,750,750,750,750,0
|
|
20241024,161000,676184255,750,750,750,750,0
|
|
20241024,160900,676184255,750,750,750,750,0
|
|
20241024,160800,676184255,750,750,750,750,0
|
|
20241024,160700,676184255,750,750,750,750,0
|
|
20241024,160600,676184255,750,750,750,750,0
|
|
20241024,160500,676184255,750,750,750,750,0
|
|
20241024,160400,676184255,750,750,750,750,0
|
|
20241024,160300,676184255,750,750,750,750,0
|
|
20241024,160200,676184255,750,750,750,750,0
|
|
20241024,160100,676184255,750,750,750,750,0
|
|
20241024,160000,676184255,750,750,750,750,0
|
|
20241024,155900,676184255,750,750,750,750,0
|
|
20241024,155800,676184255,750,750,750,750,0
|
|
20241024,155700,676184255,750,750,750,750,0
|
|
20241024,155600,676184255,750,750,750,750,0
|
|
20241024,155500,676184255,750,750,750,750,0
|
|
20241024,155400,676184255,750,750,750,750,0
|
|
20241024,155300,676184255,750,750,750,750,0
|
|
20241024,155200,676184255,750,750,750,750,16507
|
|
20241024,155100,676184255,750,750,750,750,0
|
|
20241024,155000,676184255,750,750,750,750,0
|
|
20241024,154900,676184255,750,750,750,750,0
|
|
20241024,154800,676184255,750,750,750,750,0
|
|
20241024,154700,676184255,750,750,750,750,0
|
|
20241024,154600,676184255,750,750,750,750,0
|
|
20241024,154500,676184255,750,750,750,750,0
|
|
20241024,154400,676184255,750,750,750,750,0
|
|
20241024,154300,676184255,750,750,750,750,0
|
|
20241024,154200,676184255,750,750,750,750,0
|
|
20241024,154100,676184255,750,750,750,750,0
|
|
20241024,154000,676184255,750,750,750,750,0
|
|
20241024,153900,676184255,750,750,750,750,0
|
|
20241024,153800,676184255,750,750,750,750,0
|
|
20241024,153700,676184255,750,750,750,750,0
|
|
20241024,153600,676184255,750,750,750,750,0
|
|
20241024,153500,676184255,750,750,750,750,0
|
|
20241024,153400,676184255,750,750,750,750,0
|
|
20241024,153300,676184255,750,750,750,750,0
|
|
20241024,153200,676184255,750,750,750,750,0
|
|
20241024,153100,676184255,750,750,750,750,0
|
|
20241024,153000,676184255,750,750,750,750,16507
|
|
20241024,152900,663804005,754,754,754,754,0
|
|
20241024,152800,663804005,754,754,754,754,0
|
|
20241024,152700,663804005,754,754,754,754,0
|
|
20241024,152600,663804005,754,754,754,754,0
|
|
20241024,152500,663804005,754,754,754,754,0
|
|
20241024,152400,663804005,754,754,754,754,0
|
|
20241024,152300,663804005,754,754,754,754,0
|
|
20241024,152200,663804005,754,754,754,754,0
|
|
20241024,152100,663804005,754,754,754,754,0
|
|
20241024,152000,663804005,754,754,754,754,0
|
|
20241024,151900,663804005,754,751,754,750,11821
|
|
20241024,151800,654927642,751,750,751,750,464
|
|
20241024,151700,654579597,751,751,751,751,1116
|
|
20241024,151600,653741481,751,751,751,750,5647
|
|
20241024,151500,649503849,751,753,753,751,8827
|
|
20241024,151400,642872239,753,753,753,753,1000
|
|
20241024,151300,642119239,754,754,754,752,1133
|
|
20241024,151200,641267039,754,754,754,754,3
|
|
20241024,151100,641264777,754,753,754,753,2459
|
|
20241024,151000,639413148,753,753,753,753,0
|
|
20241024,150900,639413148,753,753,753,753,3
|
|
20241024,150800,639410889,753,755,755,751,4223
|
|
20241024,150700,636234956,755,754,755,754,102
|
|
20241024,150600,636158046,752,755,755,752,3638
|
|
20241024,150500,633419060,756,755,756,755,5005
|
|
20241024,150400,629640280,755,755,755,755,2005
|
|
20241024,150300,628126505,754,754,754,754,8500
|
|
20241024,150200,621717505,754,754,754,754,0
|
|
20241024,150100,621717505,754,754,754,754,0
|
|
20241024,150000,621717505,754,754,754,754,0
|
|
20241024,145900,621717505,754,754,754,754,5
|
|
20241024,145800,621713735,753,753,754,753,1103
|
|
20241024,145700,620883175,754,754,754,754,0
|
|
20241024,145600,620883175,754,753,754,753,2090
|
|
20241024,145500,619309317,753,753,754,753,20
|
|
20241024,145400,619294252,753,752,753,752,800
|
|
20241024,145300,618691952,752,752,752,752,520
|
|
20241024,145200,618300912,752,752,752,752,0
|
|
20241024,145100,618300912,752,752,752,752,0
|
|
20241024,145000,618300912,752,752,752,752,1916
|
|
20241024,144900,616860080,752,752,752,752,782
|
|
20241024,144800,616272016,752,754,754,752,16
|
|
20241024,144700,616259962,754,754,754,754,0
|
|
20241024,144600,616259962,754,752,754,752,174
|
|
20241024,144500,616129112,752,752,752,752,2910
|
|
20241024,144400,613940792,754,752,754,752,1531
|
|
20241024,144300,612789448,752,753,753,751,13035
|
|
20241024,144200,602987207,753,753,753,753,1
|
|
20241024,144100,602986454,752,753,753,752,65
|
|
20241024,144000,602937564,752,752,752,752,3976
|
|
20241024,143900,599947612,753,753,753,753,0
|
|
20241024,143800,599947612,753,753,753,753,0
|
|
20241024,143700,599947612,753,752,753,752,135
|
|
20241024,143600,599845992,752,752,752,752,0
|
|
20241024,143500,599845992,752,753,753,752,999
|
|
20241024,143400,599094543,753,753,755,753,935
|
|
20241024,143300,598390486,753,753,753,753,0
|
|
20241024,143200,598390486,753,755,755,753,313
|
|
20241024,143100,598154724,754,755,755,754,19
|
|
20241024,143000,598140393,754,754,754,754,214
|
|
20241024,142900,597979037,753,753,753,753,0
|
|
20241024,142800,597979037,753,753,753,753,9065
|
|
20241024,142700,591153092,754,754,754,754,1683
|
|
20241024,142600,589884110,754,754,754,754,0
|
|
20241024,142500,589884110,754,754,754,754,67
|
|
20241024,142400,589833592,754,754,754,754,0
|
|
20241024,142300,589833592,754,754,754,754,0
|
|
20241024,142200,589833592,754,753,754,753,1455
|
|
20241024,142100,588737822,753,753,753,753,5225
|
|
20241024,142000,584803397,754,754,754,754,70
|
|
20241024,141900,584750617,754,754,754,754,2920
|
|
20241024,141800,582548937,754,754,754,754,500
|
|
20241024,141700,582171937,755,755,755,755,100
|
|
20241024,141600,582096437,754,754,754,754,1500
|
|
20241024,141500,580965437,755,756,756,755,220
|
|
20241024,141400,580799122,756,754,756,754,6350
|
|
20241024,141300,576010524,756,755,756,755,2
|
|
20241024,141200,576009013,756,756,756,754,4501
|
|
20241024,141100,572610756,756,756,756,756,600
|
|
20241024,141000,572157156,755,755,755,755,1000
|
|
20241024,140900,571402156,755,754,755,754,129
|
|
20241024,140800,571304846,754,754,754,754,500
|
|
20241024,140700,570927846,755,755,755,755,0
|
|
20241024,140600,570927846,755,755,755,755,12
|
|
20241024,140500,570918786,754,755,755,754,151
|
|
20241024,140400,570804881,756,756,756,756,152
|
|
20241024,140300,570689969,756,756,756,756,12
|
|
20241024,140200,570680897,756,755,756,753,10420
|
|
20241024,140100,562822720,754,755,755,754,5249
|
|
20241024,140000,558864972,755,755,755,755,0
|
|
20241024,135900,558864972,755,755,755,755,53
|
|
20241024,135800,558824957,755,755,755,755,13
|
|
20241024,135700,558815142,755,755,755,755,336
|
|
20241024,135600,558561462,754,754,754,754,1003
|
|
20241024,135500,557805200,755,755,755,755,0
|
|
20241024,135400,557805200,755,753,755,752,297
|
|
20241024,135300,557581567,753,753,753,753,605
|
|
20241024,135200,557126002,753,753,753,753,29
|
|
20241024,135100,557104165,755,755,755,755,4
|
|
20241024,135000,557101145,755,755,755,755,5
|
|
20241024,134900,557097370,755,755,755,753,1007
|
|
20241024,134800,556339085,755,755,755,755,2
|
|
20241024,134700,556337575,755,754,755,753,401
|
|
20241024,134600,556035567,755,755,755,755,3330
|
|
20241024,134500,553521417,755,755,755,755,0
|
|
20241024,134400,553521417,755,755,755,755,6051
|
|
20241024,134300,548952912,755,755,755,755,0
|
|
20241024,134200,548952912,755,755,755,755,0
|
|
20241024,134100,548952912,755,755,755,755,0
|
|
20241024,134000,548952912,755,755,755,755,0
|
|
20241024,133900,548952912,755,755,755,755,2
|
|
20241024,133800,548951402,755,755,755,753,1501
|
|
20241024,133700,547820147,755,755,755,754,21
|
|
20241024,133600,547804297,755,755,755,755,1
|
|
20241024,133500,547803542,755,754,755,754,20
|
|
20241024,133400,547788457,755,753,755,753,38
|
|
20241024,133300,547759837,755,754,755,754,18
|
|
20241024,133200,547746264,755,755,755,755,1
|
|
20241024,133100,547745509,755,755,755,753,8
|
|
20241024,133000,547739481,755,754,755,754,502
|
|
20241024,132900,547360971,754,753,754,753,75
|
|
20241024,132800,547304491,753,753,753,753,4000
|
|
20241024,132700,544292491,753,753,753,753,863
|
|
20241024,132600,543642652,753,754,754,753,1859
|
|
20241024,132500,542241766,754,754,754,754,0
|
|
20241024,132400,542241766,754,754,754,754,50
|
|
20241024,132300,542204066,754,754,754,754,60
|
|
20241024,132200,542158826,754,754,754,754,162
|
|
20241024,132100,542036678,754,754,754,754,8
|
|
20241024,132000,542030646,754,754,754,754,2
|
|
20241024,131900,542029138,754,754,754,754,2
|
|
20241024,131800,542027630,754,754,754,754,706
|
|
20241024,131700,541495306,754,754,754,754,0
|
|
20241024,131600,541495306,754,754,754,754,24
|
|
20241024,131500,541477210,754,754,754,754,90
|
|
20241024,131400,541409350,754,753,754,753,1011
|
|
20241024,131300,540648056,754,754,754,754,153
|
|
20241024,131200,540532694,754,754,754,754,1000
|
|
20241024,131100,539778694,754,754,754,754,1056
|
|
20241024,131000,538982470,755,755,755,755,1017
|
|
20241024,130900,538214635,755,755,755,755,0
|
|
20241024,130800,538214635,755,755,755,755,0
|
|
20241024,130700,538214635,755,755,755,755,437
|
|
20241024,130600,537884700,754,754,754,754,0
|
|
20241024,130500,537884700,754,754,754,754,20
|
|
20241024,130400,537869620,754,754,754,754,0
|
|
20241024,130300,537869620,754,754,754,754,700
|
|
20241024,130200,537341820,754,754,754,754,81
|
|
20241024,130100,537280746,754,755,755,754,785
|
|
20241024,130000,536688093,755,755,755,755,0
|
|
20241024,125900,536688093,755,755,755,755,2
|
|
20241024,125800,536686583,755,754,755,754,3194
|
|
20241024,125700,534275152,754,753,754,752,3105
|
|
20241024,125600,531939882,753,753,753,753,0
|
|
20241024,125500,531939882,753,753,753,753,103
|
|
20241024,125400,531862323,752,753,753,752,400
|
|
20241024,125300,531561423,753,753,754,753,5071
|
|
20241024,125200,527742860,754,754,754,753,217
|
|
20241024,125100,527579249,754,754,754,754,567
|
|
20241024,125000,527151731,755,755,755,755,1
|
|
20241024,124900,527150976,755,755,755,755,0
|
|
20241024,124800,527150976,755,755,755,755,0
|
|
20241024,124700,527150976,755,755,755,755,0
|
|
20241024,124600,527150976,755,755,755,755,501
|
|
20241024,124500,526772721,754,754,754,754,999
|
|
20241024,124400,526019475,754,754,754,754,18786
|
|
20241024,124300,511854831,754,754,754,754,0
|
|
20241024,124200,511854831,754,755,755,754,1017
|
|
20241024,124100,511087996,755,755,755,755,0
|
|
20241024,124000,511087996,755,756,756,755,1449
|
|
20241024,123900,509993901,757,757,757,756,431
|
|
20241024,123800,509667652,758,758,758,758,69
|
|
20241024,123700,509615350,758,758,758,758,101
|
|
20241024,123600,509538792,756,756,756,756,8698
|
|
20241024,123500,502963104,757,757,757,757,0
|
|
20241024,123400,502963104,757,757,757,757,30
|
|
20241024,123300,502940394,756,757,757,756,3969
|
|
20241024,123200,499937861,758,758,758,758,0
|
|
20241024,123100,499937861,758,758,758,758,17
|
|
20241024,123000,499924975,758,758,758,758,2
|
|
20241024,122900,499923459,758,758,758,758,0
|
|
20241024,122800,499923459,758,757,758,757,219
|
|
20241024,122700,499757476,757,758,758,757,1326
|
|
20241024,122600,498753684,758,758,758,758,300
|
|
20241024,122500,498526284,758,758,758,758,5
|
|
20241024,122400,498522494,758,758,758,758,279
|
|
20241024,122300,498311012,757,757,757,757,2
|
|
20241024,122200,498309498,757,757,757,757,1862
|
|
20241024,122100,496899964,757,757,757,757,0
|
|
20241024,122000,496899964,757,757,757,757,206
|
|
20241024,121900,496744022,757,757,757,757,0
|
|
20241024,121800,496744022,757,757,757,757,674
|
|
20241024,121700,496233804,757,757,757,757,0
|
|
20241024,121600,496233804,757,757,757,757,4
|
|
20241024,121500,496230776,757,757,757,757,603
|
|
20241024,121400,495774305,757,757,757,757,0
|
|
20241024,121300,495774305,757,758,758,757,19390
|
|
20241024,121200,481095075,758,758,758,758,0
|
|
20241024,121100,481095075,758,759,759,758,6
|
|
20241024,121000,481090524,759,757,759,757,1700
|
|
20241024,120900,479801024,757,757,757,757,0
|
|
20241024,120800,479801024,757,757,757,757,1235
|
|
20241024,120700,478866129,757,757,758,757,3070
|
|
20241024,120600,476542137,758,759,759,758,57
|
|
20241024,120500,476498930,760,760,760,760,0
|
|
20241024,120400,476498930,760,758,760,758,5000
|
|
20241024,120300,472703594,758,757,758,757,1419
|
|
20241024,120200,471628139,757,757,757,757,501
|
|
20241024,120100,471248882,757,757,757,757,250
|
|
20241024,120000,471059632,758,758,758,758,175
|
|
20241024,115900,470926982,758,758,758,758,10
|
|
20241024,115800,470919402,757,757,757,757,436
|
|
20241024,115700,470589350,757,757,757,757,1047
|
|
20241024,115600,469796771,757,756,757,756,1030
|
|
20241024,115500,469017861,756,755,756,755,28617
|
|
20241024,115400,447393048,756,755,756,755,526
|
|
20241024,115300,446995892,755,755,755,755,0
|
|
20241024,115200,446995892,755,756,756,755,1320
|
|
20241024,115100,445999290,754,754,754,754,0
|
|
20241024,115000,445999290,754,754,754,754,0
|
|
20241024,114900,445999290,754,754,754,754,0
|
|
20241024,114800,445999290,754,755,755,754,600
|
|
20241024,114700,445546889,755,755,755,755,0
|
|
20241024,114600,445546889,755,755,755,755,527
|
|
20241024,114500,445149004,756,756,756,756,0
|
|
20241024,114400,445149004,756,754,756,754,206
|
|
20241024,114300,444993396,754,754,754,754,1193
|
|
20241024,114200,444093874,754,754,754,754,0
|
|
20241024,114100,444093874,754,753,754,753,1403
|
|
20241024,114000,443036027,753,753,753,753,10687
|
|
20241024,113900,434988716,753,753,753,753,51
|
|
20241024,113800,434950313,753,750,753,749,1019
|
|
20241024,113700,434186923,749,750,750,749,7800
|
|
20241024,113600,428342181,752,750,752,750,10883
|
|
20241024,113500,420175931,751,752,752,751,57
|
|
20241024,113400,420133074,752,751,753,751,129
|
|
20241024,113300,420035994,751,751,751,750,3533
|
|
20241024,113200,417385224,751,753,753,751,2301
|
|
20241024,113100,415657168,750,750,750,750,0
|
|
20241024,113000,415657168,750,750,753,750,354
|
|
20241024,112900,415391633,750,750,752,749,24050
|
|
20241024,112800,397366726,751,753,754,750,36116
|
|
20241024,112700,370235489,755,755,755,752,7995
|
|
20241024,112600,364199726,752,755,758,750,131993
|
|
20241024,112500,264958343,755,760,760,755,27002
|
|
20241024,112400,244549642,760,759,760,759,5523
|
|
20241024,112300,240353162,760,758,760,757,46
|
|
20241024,112200,240318231,760,760,760,760,393
|
|
20241024,112100,240019551,757,760,760,757,3296
|
|
20241024,112000,237524290,760,760,760,760,2
|
|
20241024,111900,237522770,757,758,758,757,704
|
|
20241024,111800,236989645,757,757,757,757,0
|
|
20241024,111700,236989645,757,757,757,757,0
|
|
20241024,111600,236989645,757,758,758,757,200
|
|
20241024,111500,236838077,760,760,760,760,0
|
|
20241024,111400,236838077,760,760,760,760,90
|
|
20241024,111300,236769677,760,760,760,760,106
|
|
20241024,111200,236689117,760,760,760,760,100
|
|
20241024,111100,236613117,758,758,758,758,2617
|
|
20241024,111000,234629431,758,758,758,758,2000
|
|
20241024,110900,233113431,758,758,758,758,1525
|
|
20241024,110800,231957481,758,758,758,758,265
|
|
20241024,110700,231756611,758,758,758,758,280
|
|
20241024,110600,231544371,758,758,758,758,5050
|
|
20241024,110500,227716471,758,758,758,758,0
|
|
20241024,110400,227716471,758,759,759,757,2439
|
|
20241024,110300,225868517,759,759,759,759,461
|
|
20241024,110200,225518618,759,759,759,759,2000
|
|
20241024,110100,224000618,761,761,761,761,2000
|
|
20241024,110000,222478618,758,761,761,758,2024
|
|
20241024,105900,220944336,758,758,758,758,10
|
|
20241024,105800,220936756,759,760,760,759,847
|
|
20241024,105700,220293808,760,760,760,760,0
|
|
20241024,105600,220293808,760,759,760,759,13352
|
|
20241024,105500,210146830,758,758,758,758,0
|
|
20241024,105400,210146830,758,758,758,758,0
|
|
20241024,105300,210146830,758,758,758,758,11
|
|
20241024,105200,210138492,760,760,760,760,1
|
|
20241024,105100,210137732,758,758,760,758,102
|
|
20241024,105000,210060413,760,760,760,760,5
|
|
20241024,104900,210056613,758,758,758,758,500
|
|
20241024,104800,209677613,758,758,758,758,0
|
|
20241024,104700,209677613,758,758,758,758,4166
|
|
20241024,104600,206519785,759,757,759,757,1004
|
|
20241024,104500,205759749,757,758,759,757,1202
|
|
20241024,104400,204849004,759,759,759,759,1920
|
|
20241024,104300,203391724,759,759,759,759,702
|
|
20241024,104200,202858906,758,758,758,758,3471
|
|
20241024,104100,200227888,759,759,759,759,2038
|
|
20241024,104000,198681046,759,759,759,759,162
|
|
20241024,103900,198558088,759,760,760,759,3001
|
|
20241024,103800,196280328,759,759,759,759,0
|
|
20241024,103700,196280328,759,760,760,759,2781
|
|
20241024,103600,194167849,760,760,760,760,4
|
|
20241024,103500,194164809,760,760,760,760,148
|
|
20241024,103400,194052329,760,760,760,760,1445
|
|
20241024,103300,192954129,760,761,761,760,10
|
|
20241024,103200,192946524,761,758,761,758,1045
|
|
20241024,103100,192151999,758,761,761,758,2818
|
|
20241024,103000,190009820,759,761,761,759,1070
|
|
20241024,102900,189197688,759,759,759,759,4
|
|
20241024,102800,189194652,761,761,761,761,673
|
|
20241024,102700,188682499,761,761,761,761,96
|
|
20241024,102600,188609443,761,760,761,760,11090
|
|
20241024,102500,180177043,760,758,760,758,4673
|
|
20241024,102400,176627769,758,760,760,758,53
|
|
20241024,102300,176587585,760,760,760,760,8
|
|
20241024,102200,176581505,760,758,760,758,48
|
|
20241024,102100,176545045,758,760,760,758,1149
|
|
20241024,102000,175672875,758,758,758,758,7090
|
|
20241024,101900,170298655,760,760,761,760,4521
|
|
20241024,101800,166861717,760,760,760,760,100
|
|
20241024,101700,166785717,760,759,760,758,1031
|
|
20241024,101600,166002214,758,758,758,758,19
|
|
20241024,101500,165987812,757,757,757,757,546
|
|
20241024,101400,165574490,757,757,757,757,0
|
|
20241024,101300,165574490,757,757,757,757,5000
|
|
20241024,101200,161789490,761,756,761,756,201
|
|
20241024,101100,161637529,756,756,756,756,0
|
|
20241024,101000,161637529,756,758,761,756,12427
|
|
20241024,100900,152233228,758,760,761,758,7551
|
|
20241024,100800,146497794,761,761,761,761,15
|
|
20241024,100700,146486379,761,761,761,760,1357
|
|
20241024,100600,145454704,761,761,762,757,2686
|
|
20241024,100500,143416400,762,763,763,762,644
|
|
20241024,100400,142925169,763,763,763,762,25
|
|
20241024,100300,142906103,763,763,763,761,521
|
|
20241024,100200,142508620,763,760,763,760,2
|
|
20241024,100100,142507097,763,759,763,759,101
|
|
20241024,100000,142430434,763,761,763,759,2877
|
|
20241024,095900,140241947,763,763,763,763,22
|
|
20241024,095800,140225161,763,762,763,762,11
|
|
20241024,095700,140216778,762,760,763,760,160
|
|
20241024,095600,140094859,763,763,763,763,80
|
|
20241024,095500,140033819,763,763,763,763,1
|
|
20241024,095400,140033056,759,760,760,759,1705
|
|
20241024,095300,138737956,761,761,761,761,3990
|
|
20241024,095200,135701566,759,760,760,759,3651
|
|
20241024,095100,132930367,760,760,761,760,130
|
|
20241024,095000,132831557,760,760,760,760,463
|
|
20241024,094900,132479677,760,760,760,760,22
|
|
20241024,094800,132462957,761,760,761,759,1030
|
|
20241024,094700,131680919,761,761,761,761,4
|
|
20241024,094600,131677875,760,762,762,760,1051
|
|
20241024,094500,130878695,762,762,762,762,310
|
|
20241024,094400,130642475,762,762,762,762,112
|
|
20241024,094300,130557131,761,761,761,761,203
|
|
20241024,094200,130402648,761,758,762,758,19
|
|
20241024,094100,130388233,758,759,759,758,1395
|
|
20241024,094000,129330428,760,760,761,760,259
|
|
20241024,093900,129133488,760,760,760,760,1071
|
|
20241024,093800,128319528,760,760,760,760,0
|
|
20241024,093700,128319528,760,760,760,760,1
|
|
20241024,093600,128318768,758,758,758,758,500
|
|
20241024,093500,127939768,758,762,762,758,5961
|
|
20241024,093400,123420889,762,763,763,758,305
|
|
20241024,093300,123188828,758,757,763,757,1308
|
|
20241024,093200,122198326,759,759,761,757,4415
|
|
20241024,093100,118843541,759,759,759,757,59
|
|
20241024,093000,118798824,757,757,757,757,14148
|
|
20241024,092900,108088788,757,762,762,757,3125
|
|
20241024,092800,105718864,762,762,762,762,3
|
|
20241024,092700,105716578,763,759,763,759,69
|
|
20241024,092600,105664007,759,759,759,759,1649
|
|
20241024,092500,104412416,759,763,763,759,804
|
|
20241024,092400,103802124,760,761,761,760,4000
|
|
20241024,092300,100762122,761,759,761,758,12445
|
|
20241024,092200,91298483,760,759,760,759,545
|
|
20241024,092100,90884297,759,759,759,759,1500
|
|
20241024,092000,89745797,759,759,760,759,1906
|
|
20241024,091900,88298332,759,757,759,756,555
|
|
20241024,091800,87878514,757,758,761,757,7166
|
|
20241024,091700,82453572,758,761,761,758,20384
|
|
20241024,091600,66972051,762,762,765,761,6227
|
|
20241024,091500,62229951,765,765,765,765,140
|
|
20241024,091400,62122851,765,762,765,762,251
|
|
20241024,091300,61931586,761,762,763,761,5710
|
|
20241024,091200,57583124,762,764,764,762,2200
|
|
20241024,091100,55906594,764,763,764,763,8029
|
|
20241024,091000,49774245,762,765,765,762,7216
|
|
20241024,090900,44256655,763,767,767,762,3901
|
|
20241024,090800,41281352,766,766,767,765,148
|
|
20241024,090700,41167993,766,764,767,762,5035
|
|
20241024,090600,37315415,764,761,766,760,16033
|
|
20241024,090500,25113583,760,760,764,760,1399
|
|
20241024,090400,24050315,760,767,767,758,14859
|
|
20241024,090300,12736593,768,770,775,768,131
|
|
20241024,090200,12635448,764,765,769,764,2655
|
|
20241024,090100,10604714,766,771,771,766,8072
|
|
20241024,090000,4400243,770,778,778,770,5668
|