599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,185600,1133998359,519,519,519,519,16394
|
|
20241004,185500,1133998359,519,519,519,519,0
|
|
20241004,185400,1133998359,519,519,519,519,0
|
|
20241004,185300,1133998359,519,519,519,519,0
|
|
20241004,185200,1133998359,519,519,519,519,0
|
|
20241004,185100,1133998359,519,519,519,519,0
|
|
20241004,185000,1133998359,519,519,519,519,0
|
|
20241004,184900,1133998359,519,519,519,519,0
|
|
20241004,184800,1133998359,519,519,519,519,0
|
|
20241004,184700,1133998359,519,519,519,519,0
|
|
20241004,184600,1133998359,519,519,519,519,0
|
|
20241004,184500,1133998359,519,519,519,519,0
|
|
20241004,184400,1133998359,519,519,519,519,0
|
|
20241004,184300,1133998359,519,519,519,519,0
|
|
20241004,184200,1133998359,519,519,519,519,0
|
|
20241004,184100,1133998359,519,519,519,519,0
|
|
20241004,184000,1133998359,519,519,519,519,0
|
|
20241004,183900,1133998359,519,519,519,519,0
|
|
20241004,183800,1133998359,519,519,519,519,0
|
|
20241004,183700,1133998359,519,519,519,519,0
|
|
20241004,183600,1133998359,519,519,519,519,0
|
|
20241004,183500,1133998359,519,519,519,519,0
|
|
20241004,183400,1133998359,519,519,519,519,0
|
|
20241004,183300,1133998359,519,519,519,519,0
|
|
20241004,183200,1133998359,519,519,519,519,0
|
|
20241004,183100,1133998359,519,519,519,519,0
|
|
20241004,183000,1133998359,519,519,519,519,0
|
|
20241004,182900,1133998359,519,519,519,519,0
|
|
20241004,182800,1133998359,519,519,519,519,0
|
|
20241004,182700,1133998359,519,519,519,519,0
|
|
20241004,182600,1133998359,519,519,519,519,16394
|
|
20241004,182500,1133998359,519,519,519,519,0
|
|
20241004,182400,1133998359,519,519,519,519,0
|
|
20241004,182300,1133998359,519,519,519,519,0
|
|
20241004,182200,1133998359,519,519,519,519,0
|
|
20241004,182100,1133998359,519,519,519,519,0
|
|
20241004,182000,1133998359,519,519,519,519,0
|
|
20241004,181900,1133998359,519,519,519,519,0
|
|
20241004,181800,1133998359,519,519,519,519,0
|
|
20241004,181700,1133998359,519,519,519,519,0
|
|
20241004,181600,1133998359,519,519,519,519,0
|
|
20241004,181500,1133998359,519,519,519,519,0
|
|
20241004,181400,1133998359,519,519,519,519,0
|
|
20241004,181300,1133998359,519,519,519,519,0
|
|
20241004,181200,1133998359,519,519,519,519,0
|
|
20241004,181100,1133998359,519,519,519,519,0
|
|
20241004,181000,1133998359,519,519,519,519,0
|
|
20241004,180900,1133998359,519,519,519,519,0
|
|
20241004,180800,1133998359,519,519,519,519,0
|
|
20241004,180700,1133998359,519,519,519,519,0
|
|
20241004,180600,1133998359,519,519,519,519,0
|
|
20241004,180500,1133998359,519,519,519,519,0
|
|
20241004,180400,1133998359,519,519,519,519,0
|
|
20241004,180300,1133998359,519,519,519,519,0
|
|
20241004,180200,1133998359,519,519,519,519,0
|
|
20241004,180100,1133998359,519,519,519,519,0
|
|
20241004,180000,1133998359,519,519,519,519,0
|
|
20241004,175900,1133998359,519,519,519,519,0
|
|
20241004,175800,1133998359,519,519,519,519,0
|
|
20241004,175700,1133998359,519,519,519,519,0
|
|
20241004,175600,1133998359,519,519,519,519,16394
|
|
20241004,175500,1133998359,519,519,519,519,0
|
|
20241004,175400,1133998359,519,519,519,519,0
|
|
20241004,175300,1133998359,519,519,519,519,0
|
|
20241004,175200,1133998359,519,519,519,519,0
|
|
20241004,175100,1133998359,519,519,519,519,0
|
|
20241004,175000,1133998359,519,519,519,519,0
|
|
20241004,174900,1133998359,519,519,519,519,0
|
|
20241004,174800,1133998359,519,519,519,519,0
|
|
20241004,174700,1133998359,519,519,519,519,0
|
|
20241004,174600,1133998359,519,519,519,519,0
|
|
20241004,174500,1133998359,519,519,519,519,0
|
|
20241004,174400,1133998359,519,519,519,519,0
|
|
20241004,174300,1133998359,519,519,519,519,0
|
|
20241004,174200,1133998359,519,519,519,519,0
|
|
20241004,174100,1133998359,519,519,519,519,0
|
|
20241004,174000,1133998359,519,519,519,519,0
|
|
20241004,173900,1133998359,519,519,519,519,0
|
|
20241004,173800,1133998359,519,519,519,519,0
|
|
20241004,173700,1133998359,519,519,519,519,0
|
|
20241004,173600,1133998359,519,519,519,519,0
|
|
20241004,173500,1133998359,519,519,519,519,0
|
|
20241004,173400,1133998359,519,519,519,519,0
|
|
20241004,173300,1133998359,519,519,519,519,0
|
|
20241004,173200,1133998359,519,519,519,519,0
|
|
20241004,173100,1133998359,519,519,519,519,0
|
|
20241004,173000,1133998359,519,519,519,519,0
|
|
20241004,172900,1133998359,519,519,519,519,0
|
|
20241004,172800,1133998359,519,519,519,519,0
|
|
20241004,172700,1133998359,519,519,519,519,0
|
|
20241004,172600,1133998359,519,519,519,519,16394
|
|
20241004,172500,1133998359,519,519,519,519,0
|
|
20241004,172400,1133998359,519,519,519,519,0
|
|
20241004,172300,1133998359,519,519,519,519,0
|
|
20241004,172200,1133998359,519,519,519,519,0
|
|
20241004,172100,1133998359,519,519,519,519,0
|
|
20241004,172000,1133998359,519,519,519,519,0
|
|
20241004,171900,1133998359,519,519,519,519,0
|
|
20241004,171800,1133998359,519,519,519,519,0
|
|
20241004,171700,1133998359,519,519,519,519,0
|
|
20241004,171600,1133998359,519,519,519,519,0
|
|
20241004,171500,1133998359,519,519,519,519,0
|
|
20241004,171400,1133998359,519,519,519,519,0
|
|
20241004,171300,1133998359,519,519,519,519,0
|
|
20241004,171200,1133998359,519,519,519,519,0
|
|
20241004,171100,1133998359,519,519,519,519,0
|
|
20241004,171000,1133998359,519,519,519,519,0
|
|
20241004,170900,1133998359,519,519,519,519,0
|
|
20241004,170800,1133998359,519,519,519,519,0
|
|
20241004,170700,1133998359,519,519,519,519,0
|
|
20241004,170600,1133998359,519,519,519,519,0
|
|
20241004,170500,1133998359,519,519,519,519,0
|
|
20241004,170400,1133998359,519,519,519,519,0
|
|
20241004,170300,1133998359,519,519,519,519,0
|
|
20241004,170200,1133998359,519,519,519,519,0
|
|
20241004,170100,1133998359,519,519,519,519,0
|
|
20241004,170000,1133998359,519,519,519,519,0
|
|
20241004,165900,1133998359,519,519,519,519,0
|
|
20241004,165800,1133998359,519,519,519,519,0
|
|
20241004,165700,1133998359,519,519,519,519,0
|
|
20241004,165600,1133998359,519,519,519,519,16394
|
|
20241004,165500,1133998359,519,519,519,519,0
|
|
20241004,165400,1133998359,519,519,519,519,0
|
|
20241004,165300,1133998359,519,519,519,519,0
|
|
20241004,165200,1133998359,519,519,519,519,0
|
|
20241004,165100,1133998359,519,519,519,519,0
|
|
20241004,165000,1133998359,519,519,519,519,0
|
|
20241004,164900,1133998359,519,519,519,519,0
|
|
20241004,164800,1133998359,519,519,519,519,0
|
|
20241004,164700,1133998359,519,519,519,519,0
|
|
20241004,164600,1133998359,519,519,519,519,0
|
|
20241004,164500,1133998359,519,519,519,519,0
|
|
20241004,164400,1133998359,519,519,519,519,0
|
|
20241004,164300,1133998359,519,519,519,519,0
|
|
20241004,164200,1133998359,519,519,519,519,0
|
|
20241004,164100,1133998359,519,519,519,519,0
|
|
20241004,164000,1133998359,519,519,519,519,0
|
|
20241004,163900,1133998359,519,519,519,519,0
|
|
20241004,163800,1133998359,519,519,519,519,0
|
|
20241004,163700,1133998359,519,519,519,519,0
|
|
20241004,163600,1133998359,519,519,519,519,0
|
|
20241004,163500,1133998359,519,519,519,519,0
|
|
20241004,163400,1133998359,519,519,519,519,0
|
|
20241004,163300,1133998359,519,519,519,519,0
|
|
20241004,163200,1133998359,519,519,519,519,0
|
|
20241004,163100,1133998359,519,519,519,519,0
|
|
20241004,163000,1133998359,519,519,519,519,0
|
|
20241004,162900,1133998359,519,519,519,519,0
|
|
20241004,162800,1133998359,519,519,519,519,0
|
|
20241004,162700,1133998359,519,519,519,519,0
|
|
20241004,162600,1133998359,519,519,519,519,16394
|
|
20241004,162500,1133998359,519,519,519,519,0
|
|
20241004,162400,1133998359,519,519,519,519,0
|
|
20241004,162300,1133998359,519,519,519,519,0
|
|
20241004,162200,1133998359,519,519,519,519,0
|
|
20241004,162100,1133998359,519,519,519,519,0
|
|
20241004,162000,1133998359,519,519,519,519,0
|
|
20241004,161900,1133998359,519,519,519,519,0
|
|
20241004,161800,1133998359,519,519,519,519,0
|
|
20241004,161700,1133998359,519,519,519,519,0
|
|
20241004,161600,1133998359,519,519,519,519,0
|
|
20241004,161500,1133998359,519,519,519,519,0
|
|
20241004,161400,1133998359,519,519,519,519,0
|
|
20241004,161300,1133998359,519,519,519,519,0
|
|
20241004,161200,1133998359,519,519,519,519,0
|
|
20241004,161100,1133998359,519,519,519,519,0
|
|
20241004,161000,1133998359,519,519,519,519,0
|
|
20241004,160900,1133998359,519,519,519,519,0
|
|
20241004,160800,1133998359,519,519,519,519,0
|
|
20241004,160700,1133998359,519,519,519,519,0
|
|
20241004,160600,1133998359,519,519,519,519,0
|
|
20241004,160500,1133998359,519,519,519,519,0
|
|
20241004,160400,1133998359,519,519,519,519,0
|
|
20241004,160300,1133998359,519,519,519,519,0
|
|
20241004,160200,1133998359,519,519,519,519,0
|
|
20241004,160100,1133998359,519,519,519,519,0
|
|
20241004,160000,1133998359,519,519,519,519,0
|
|
20241004,155900,1133998359,519,519,519,519,0
|
|
20241004,155800,1133998359,519,519,519,519,0
|
|
20241004,155700,1133998359,519,519,519,519,0
|
|
20241004,155600,1133998359,519,519,519,519,16394
|
|
20241004,155500,1133998359,519,519,519,519,0
|
|
20241004,155400,1133998359,519,519,519,519,0
|
|
20241004,155300,1133998359,519,519,519,519,0
|
|
20241004,155200,1133998359,519,519,519,519,0
|
|
20241004,155100,1133998359,519,519,519,519,0
|
|
20241004,155000,1133998359,519,519,519,519,0
|
|
20241004,154900,1133998359,519,519,519,519,0
|
|
20241004,154800,1133998359,519,519,519,519,0
|
|
20241004,154700,1133998359,519,519,519,519,0
|
|
20241004,154600,1133998359,519,519,519,519,0
|
|
20241004,154500,1133998359,519,519,519,519,0
|
|
20241004,154400,1133998359,519,519,519,519,0
|
|
20241004,154300,1133998359,519,519,519,519,0
|
|
20241004,154200,1133998359,519,519,519,519,0
|
|
20241004,154100,1133998359,519,519,519,519,0
|
|
20241004,154000,1133998359,519,519,519,519,0
|
|
20241004,153900,1133998359,519,519,519,519,0
|
|
20241004,153800,1133998359,519,519,519,519,0
|
|
20241004,153700,1133998359,519,519,519,519,0
|
|
20241004,153600,1133998359,519,519,519,519,0
|
|
20241004,153500,1133998359,519,519,519,519,0
|
|
20241004,153400,1133998359,519,519,519,519,0
|
|
20241004,153300,1133998359,519,519,519,519,0
|
|
20241004,153200,1133998359,519,519,519,519,0
|
|
20241004,153100,1133998359,519,519,519,519,0
|
|
20241004,153000,1133998359,519,519,519,519,16394
|
|
20241004,152900,1125489873,517,517,517,517,0
|
|
20241004,152800,1125489873,517,517,517,517,0
|
|
20241004,152700,1125489873,517,517,517,517,0
|
|
20241004,152600,1125489873,517,517,517,517,0
|
|
20241004,152500,1125489873,517,517,517,517,0
|
|
20241004,152400,1125489873,517,517,517,517,0
|
|
20241004,152300,1125489873,517,517,517,517,0
|
|
20241004,152200,1125489873,517,517,517,517,0
|
|
20241004,152100,1125489873,517,517,517,517,0
|
|
20241004,152000,1125489873,517,517,517,517,0
|
|
20241004,151900,1125489873,517,517,517,513,16850
|
|
20241004,151800,1116812363,517,517,517,517,2009
|
|
20241004,151700,1115773710,517,518,518,517,528
|
|
20241004,151600,1115500568,518,519,519,518,336
|
|
20241004,151500,1115326484,519,519,519,519,0
|
|
20241004,151400,1115326484,519,519,519,519,1407
|
|
20241004,151300,1114596251,519,516,519,516,58067
|
|
20241004,151200,1084510109,515,515,515,515,4356
|
|
20241004,151100,1082266769,515,516,516,515,3762
|
|
20241004,151000,1080327449,515,516,518,515,10495
|
|
20241004,150900,1074912504,519,517,519,516,2946
|
|
20241004,150800,1073391989,516,516,516,516,292
|
|
20241004,150700,1073241317,516,519,519,516,12024
|
|
20241004,150600,1067011517,519,520,520,519,4148
|
|
20241004,150500,1064855175,520,520,520,520,1520
|
|
20241004,150400,1064064775,520,518,520,517,12062
|
|
20241004,150300,1057793323,520,530,530,520,22356
|
|
20241004,150200,1046092639,530,530,530,530,30
|
|
20241004,150100,1046076739,529,528,529,528,155
|
|
20241004,150000,1045994769,529,529,529,529,297
|
|
20241004,145900,1045837656,533,530,533,530,8311
|
|
20241004,145800,1041420085,534,534,534,534,1
|
|
20241004,145700,1041419551,532,532,532,532,903
|
|
20241004,145600,1040939155,535,531,535,531,1065
|
|
20241004,145500,1040373545,533,537,537,533,2770
|
|
20241004,145400,1038894037,535,539,539,534,8367
|
|
20241004,145300,1034419450,539,540,546,539,1138
|
|
20241004,145200,1033802320,547,536,547,534,23543
|
|
20241004,145100,1021076184,537,541,541,534,10395
|
|
20241004,145000,1015506655,541,534,542,534,20599
|
|
20241004,144900,1004424451,534,531,535,529,10985
|
|
20241004,144800,998569876,530,518,536,518,180177
|
|
20241004,144700,904209271,518,518,518,518,290
|
|
20241004,144600,904059051,518,515,518,515,22366
|
|
20241004,144500,892488448,515,514,515,514,3147
|
|
20241004,144400,890867889,513,513,513,513,0
|
|
20241004,144300,890867889,513,514,514,513,1553
|
|
20241004,144200,890070500,514,514,514,514,4990
|
|
20241004,144100,887505640,515,515,515,515,0
|
|
20241004,144000,887505640,515,515,515,515,0
|
|
20241004,143900,887505640,515,515,515,515,357
|
|
20241004,143800,887321785,515,515,515,515,2000
|
|
20241004,143700,886291785,515,515,515,515,0
|
|
20241004,143600,886291785,515,515,515,515,17
|
|
20241004,143500,886283030,514,516,516,514,3044
|
|
20241004,143400,884718410,516,516,516,516,4
|
|
20241004,143300,884716346,514,514,514,514,657
|
|
20241004,143200,884378648,514,514,514,514,14
|
|
20241004,143100,884371452,514,514,514,514,137
|
|
20241004,143000,884301034,514,514,514,514,0
|
|
20241004,142900,884301034,514,514,514,514,1192
|
|
20241004,142800,883688346,514,515,515,514,52
|
|
20241004,142700,883661568,515,516,516,515,12931
|
|
20241004,142600,876995138,517,517,517,517,0
|
|
20241004,142500,876995138,517,517,517,517,1
|
|
20241004,142400,876994621,517,517,517,517,2455
|
|
20241004,142300,875725386,518,518,518,518,4
|
|
20241004,142200,875723314,518,517,518,517,10656
|
|
20241004,142100,870214051,517,516,517,516,3222
|
|
20241004,142000,868548317,516,516,516,516,1628
|
|
20241004,141900,867708269,516,516,516,516,1672
|
|
20241004,141800,866845517,516,516,516,516,1947
|
|
20241004,141700,865840865,516,516,516,516,0
|
|
20241004,141600,865840865,516,516,516,516,653
|
|
20241004,141500,865503917,516,516,516,516,0
|
|
20241004,141400,865503917,516,516,516,516,0
|
|
20241004,141300,865503917,516,516,516,516,0
|
|
20241004,141200,865503917,516,516,516,516,27
|
|
20241004,141100,865489985,516,516,516,516,0
|
|
20241004,141000,865489985,516,516,516,516,0
|
|
20241004,140900,865489985,516,516,516,516,1662
|
|
20241004,140800,864632393,516,516,516,516,0
|
|
20241004,140700,864632393,516,516,517,516,12703
|
|
20241004,140600,858067944,515,515,515,515,37
|
|
20241004,140500,858048889,515,515,515,515,0
|
|
20241004,140400,858048889,515,515,515,515,4200
|
|
20241004,140300,855885889,513,513,513,513,0
|
|
20241004,140200,855885889,513,513,513,513,0
|
|
20241004,140100,855885889,513,513,513,513,0
|
|
20241004,140000,855885889,513,513,513,513,9124
|
|
20241004,135900,851205277,513,514,514,513,500
|
|
20241004,135800,850948331,514,514,514,514,0
|
|
20241004,135700,850948331,514,515,515,514,8409
|
|
20241004,135600,846624292,515,515,515,515,0
|
|
20241004,135500,846624292,515,515,515,515,0
|
|
20241004,135400,846624292,515,515,515,515,1337
|
|
20241004,135300,845935737,515,515,515,515,0
|
|
20241004,135200,845935737,515,515,515,515,4843
|
|
20241004,135100,843441592,515,515,515,515,400
|
|
20241004,135000,843235592,515,515,515,515,0
|
|
20241004,134900,843235592,515,515,515,515,3001
|
|
20241004,134800,841690077,515,515,515,515,1
|
|
20241004,134700,841689562,513,513,513,513,5
|
|
20241004,134600,841686997,513,513,513,513,0
|
|
20241004,134500,841686997,513,513,513,513,1000
|
|
20241004,134400,841173997,513,513,513,513,0
|
|
20241004,134300,841173997,513,513,513,513,0
|
|
20241004,134200,841173997,513,513,513,513,0
|
|
20241004,134100,841173997,513,513,513,513,0
|
|
20241004,134000,841173997,513,513,513,513,0
|
|
20241004,133900,841173997,513,513,513,513,0
|
|
20241004,133800,841173997,513,513,513,513,20163
|
|
20241004,133700,830830378,514,514,514,514,500
|
|
20241004,133600,830573378,514,514,514,514,13
|
|
20241004,133500,830566696,515,515,515,515,0
|
|
20241004,133400,830566696,515,515,515,515,0
|
|
20241004,133300,830566696,515,515,515,515,14480
|
|
20241004,133200,823109496,515,515,515,515,500
|
|
20241004,133100,822851996,515,515,515,515,0
|
|
20241004,133000,822851996,515,514,515,514,8020
|
|
20241004,132900,818724195,514,514,514,514,1
|
|
20241004,132800,818723681,511,512,512,511,10
|
|
20241004,132700,818718570,513,513,513,513,0
|
|
20241004,132600,818718570,513,513,513,513,0
|
|
20241004,132500,818718570,513,513,513,513,0
|
|
20241004,132400,818718570,513,513,513,513,0
|
|
20241004,132300,818718570,513,513,513,513,0
|
|
20241004,132200,818718570,513,513,513,513,0
|
|
20241004,132100,818718570,513,513,513,513,0
|
|
20241004,132000,818718570,513,513,513,513,20
|
|
20241004,131900,818708310,513,513,513,513,0
|
|
20241004,131800,818708310,513,513,513,513,818
|
|
20241004,131700,818288676,510,510,511,510,1166
|
|
20241004,131600,817693516,511,511,511,511,3975
|
|
20241004,131500,815662291,513,513,513,513,2
|
|
20241004,131400,815661265,511,511,511,511,293
|
|
20241004,131300,815511542,510,510,510,510,0
|
|
20241004,131200,815511542,510,510,510,510,46
|
|
20241004,131100,815488082,510,511,511,510,449
|
|
20241004,131000,815258867,511,511,511,511,800
|
|
20241004,130900,814850067,513,513,513,513,204
|
|
20241004,130800,814745415,513,513,513,513,417
|
|
20241004,130700,814531494,513,513,513,513,0
|
|
20241004,130600,814531494,513,513,513,513,3183
|
|
20241004,130500,812898615,514,514,514,514,0
|
|
20241004,130400,812898615,514,514,514,514,0
|
|
20241004,130300,812898615,514,514,514,514,10
|
|
20241004,130200,812893475,514,514,514,514,1906
|
|
20241004,130100,811913791,514,513,514,513,1261
|
|
20241004,130000,811266834,510,510,510,510,1000
|
|
20241004,125900,810756834,510,510,510,510,550
|
|
20241004,125800,810476334,510,510,510,510,45
|
|
20241004,125700,810453384,513,513,513,513,1
|
|
20241004,125600,810452871,509,511,511,509,878
|
|
20241004,125500,810005953,513,513,513,513,0
|
|
20241004,125400,810005953,513,513,513,513,0
|
|
20241004,125300,810005953,513,513,513,513,0
|
|
20241004,125200,810005953,513,513,513,513,1
|
|
20241004,125100,810005440,513,511,513,511,2196
|
|
20241004,125000,808883282,511,511,511,511,3
|
|
20241004,124900,808881749,511,510,511,510,102
|
|
20241004,124800,808829628,510,511,511,510,46
|
|
20241004,124700,808806123,510,510,510,510,10000
|
|
20241004,124600,803706123,510,510,510,510,1
|
|
20241004,124500,803705613,510,510,510,510,429
|
|
20241004,124400,803486823,510,510,510,510,6
|
|
20241004,124300,803483763,506,507,507,506,112
|
|
20241004,124200,803426981,506,506,506,506,0
|
|
20241004,124100,803426981,506,507,507,506,2500
|
|
20241004,124000,802161541,507,507,507,507,0
|
|
20241004,123900,802161541,507,507,507,507,1
|
|
20241004,123800,802161034,511,511,511,511,5
|
|
20241004,123700,802158479,511,508,511,507,5892
|
|
20241004,123600,799168449,505,512,512,505,45000
|
|
20241004,123500,776373438,513,513,513,513,0
|
|
20241004,123400,776373438,513,512,513,511,1500
|
|
20241004,123300,775605335,513,515,515,513,8
|
|
20241004,123200,775601217,511,514,515,511,9003
|
|
20241004,123100,770985816,514,514,514,514,12
|
|
20241004,123000,770979648,514,514,514,514,4
|
|
20241004,122900,770977592,514,514,514,514,33
|
|
20241004,122800,770960630,513,513,513,513,500
|
|
20241004,122700,770704130,513,513,513,513,0
|
|
20241004,122600,770704130,513,513,513,513,454
|
|
20241004,122500,770471228,515,512,515,512,18
|
|
20241004,122400,770461982,512,514,514,512,51875
|
|
20241004,122300,743893378,514,514,514,514,206
|
|
20241004,122200,743787494,514,514,514,514,100
|
|
20241004,122100,743736094,513,513,513,513,0
|
|
20241004,122000,743736094,513,513,513,513,0
|
|
20241004,121900,743736094,513,513,513,513,0
|
|
20241004,121800,743736094,513,513,513,513,0
|
|
20241004,121700,743736094,513,513,513,513,0
|
|
20241004,121600,743736094,513,513,513,513,549
|
|
20241004,121500,743454457,516,516,516,516,200
|
|
20241004,121400,743351257,513,515,515,513,11028
|
|
20241004,121300,737679558,516,516,516,516,0
|
|
20241004,121200,737679558,516,516,516,516,2900
|
|
20241004,121100,736183158,517,517,517,517,0
|
|
20241004,121000,736183158,517,517,517,517,50
|
|
20241004,120900,736157308,517,517,517,517,1
|
|
20241004,120800,736156791,517,517,517,517,0
|
|
20241004,120700,736156791,517,517,517,517,0
|
|
20241004,120600,736156791,517,517,517,517,2000
|
|
20241004,120500,735122791,518,518,518,518,12
|
|
20241004,120400,735116575,516,518,518,516,321
|
|
20241004,120300,734950299,518,518,518,518,2581
|
|
20241004,120200,733613341,518,516,518,516,2790
|
|
20241004,120100,732169069,516,516,516,516,60
|
|
20241004,120000,732138109,516,517,517,516,2505
|
|
20241004,115900,730843029,517,517,517,517,2990
|
|
20241004,115800,729297199,517,517,517,517,0
|
|
20241004,115700,729297199,517,517,517,517,0
|
|
20241004,115600,729297199,517,517,517,517,10
|
|
20241004,115500,729292029,516,516,516,516,0
|
|
20241004,115400,729292029,516,516,516,516,0
|
|
20241004,115300,729292029,516,516,516,516,16
|
|
20241004,115200,729283773,515,515,515,515,0
|
|
20241004,115100,729283773,515,515,515,515,0
|
|
20241004,115000,729283773,515,515,515,515,0
|
|
20241004,114900,729283773,515,515,515,515,0
|
|
20241004,114800,729283773,515,515,515,515,0
|
|
20241004,114700,729283773,515,515,515,515,818
|
|
20241004,114600,728862503,514,514,514,514,0
|
|
20241004,114500,728862503,514,515,515,514,201
|
|
20241004,114400,728759138,515,515,515,515,0
|
|
20241004,114300,728759138,515,515,515,515,0
|
|
20241004,114200,728759138,515,515,515,515,135
|
|
20241004,114100,728689613,514,515,515,514,559
|
|
20241004,114000,728402267,515,516,516,515,6250
|
|
20241004,113900,725180420,516,516,516,516,0
|
|
20241004,113800,725180420,516,516,516,516,3
|
|
20241004,113700,725178872,517,517,517,517,4589
|
|
20241004,113600,722806359,517,517,517,517,0
|
|
20241004,113500,722806359,517,517,517,517,0
|
|
20241004,113400,722806359,517,517,517,517,750
|
|
20241004,113300,722418609,517,517,517,517,0
|
|
20241004,113200,722418609,517,517,517,517,0
|
|
20241004,113100,722418609,517,518,518,517,6540
|
|
20241004,113000,719037306,517,517,517,517,3583
|
|
20241004,112900,717184895,517,516,517,516,1303
|
|
20241004,112800,716512044,517,517,517,517,2030
|
|
20241004,112700,715462534,517,517,517,517,5
|
|
20241004,112600,715459949,517,517,517,517,3
|
|
20241004,112500,715458398,517,517,517,517,2
|
|
20241004,112400,715457364,517,517,517,517,0
|
|
20241004,112300,715457364,517,517,517,517,1
|
|
20241004,112200,715456847,516,516,516,516,0
|
|
20241004,112100,715456847,516,516,516,516,1016
|
|
20241004,112000,714932591,516,516,516,516,0
|
|
20241004,111900,714932591,516,516,516,516,4989
|
|
20241004,111800,712358267,515,514,515,514,51
|
|
20241004,111700,712332052,516,516,516,516,4105
|
|
20241004,111600,710213872,516,516,516,516,502
|
|
20241004,111500,709954840,513,513,513,513,1930
|
|
20241004,111400,708964750,513,513,513,513,0
|
|
20241004,111300,708964750,513,513,513,513,10
|
|
20241004,111200,708959620,516,516,516,516,1
|
|
20241004,111100,708959104,513,513,513,513,4589
|
|
20241004,111000,706604947,513,513,513,513,0
|
|
20241004,110900,706604947,513,513,513,513,55
|
|
20241004,110800,706576732,513,513,513,513,97
|
|
20241004,110700,706526971,513,513,513,513,448
|
|
20241004,110600,706297147,513,514,514,513,3022
|
|
20241004,110500,704746843,516,515,516,515,120
|
|
20241004,110400,704685023,514,516,516,514,441
|
|
20241004,110300,704458309,513,513,513,512,1998
|
|
20241004,110200,703435288,513,513,513,513,1434
|
|
20241004,110100,702699646,513,513,513,513,10441
|
|
20241004,110000,697343413,514,515,515,514,10988
|
|
20241004,105900,691695193,515,516,516,515,15923
|
|
20241004,105800,683484787,517,517,517,517,12000
|
|
20241004,105700,677280787,518,518,518,518,7340
|
|
20241004,105600,673478667,518,518,518,518,50
|
|
20241004,105500,673452767,518,518,518,518,72
|
|
20241004,105400,673415471,518,519,520,518,12830
|
|
20241004,105300,666749448,519,520,520,519,10012
|
|
20241004,105200,661543209,522,522,522,522,0
|
|
20241004,105100,661543209,522,522,522,522,216
|
|
20241004,105000,661430457,524,524,524,524,50
|
|
20241004,104900,661404257,525,520,525,520,29894
|
|
20241004,104800,645825569,519,518,519,518,25399
|
|
20241004,104700,632660887,518,518,518,518,500
|
|
20241004,104600,632401887,518,517,518,517,3091
|
|
20241004,104500,630803752,517,517,517,517,10450
|
|
20241004,104400,625401102,517,516,517,516,106
|
|
20241004,104300,625346405,516,516,516,516,84
|
|
20241004,104200,625303061,516,516,517,516,7451
|
|
20241004,104100,621455305,517,516,517,514,6333
|
|
20241004,104000,618188203,516,516,516,516,4860
|
|
20241004,103900,615680443,517,515,517,514,1373
|
|
20241004,103800,614974352,517,517,517,517,0
|
|
20241004,103700,614974352,517,517,517,516,3
|
|
20241004,103600,614972802,517,516,517,516,11005
|
|
20241004,103500,609294221,516,516,516,515,1576
|
|
20241004,103400,608481505,516,515,516,515,15616
|
|
20241004,103300,600436667,515,515,515,515,2475
|
|
20241004,103200,599162042,515,513,515,513,7431
|
|
20241004,103100,595343786,513,514,514,513,1501
|
|
20241004,103000,594573273,513,513,513,513,100
|
|
20241004,102900,594521973,512,514,514,512,1830
|
|
20241004,102800,593585011,514,514,514,514,1
|
|
20241004,102700,593584497,513,512,513,512,4041
|
|
20241004,102600,591513464,511,512,512,511,600
|
|
20241004,102500,591206764,512,512,512,512,100
|
|
20241004,102400,591155564,511,508,511,508,6610
|
|
20241004,102300,587785454,508,509,509,508,200
|
|
20241004,102200,587683852,509,509,509,509,0
|
|
20241004,102100,587683852,509,508,509,508,2605
|
|
20241004,102000,586358007,507,511,511,507,5313
|
|
20241004,101900,583654780,513,513,513,513,3
|
|
20241004,101800,583653241,513,511,514,511,20336
|
|
20241004,101700,573261522,511,511,511,511,23
|
|
20241004,101600,573249769,511,511,511,511,0
|
|
20241004,101500,573249769,511,511,511,511,1
|
|
20241004,101400,573249258,510,511,511,510,376
|
|
20241004,101300,573057123,511,510,511,507,10007
|
|
20241004,101200,567973145,510,510,511,510,2043
|
|
20241004,101100,566931214,510,510,510,510,1000
|
|
20241004,101000,566421214,508,510,510,508,7557
|
|
20241004,100900,562574813,511,509,511,509,1522
|
|
20241004,100800,561797173,510,510,510,510,349
|
|
20241004,100700,561619183,510,510,510,510,1
|
|
20241004,100600,561618673,507,507,507,507,0
|
|
20241004,100500,561618673,507,510,510,507,24583
|
|
20241004,100400,549088018,511,512,512,511,18000
|
|
20241004,100300,539887018,513,515,515,513,102
|
|
20241004,100200,539834690,511,513,513,511,305
|
|
20241004,100100,539678622,515,515,515,511,911
|
|
20241004,100000,539211057,511,515,515,511,21472
|
|
20241004,095900,528196459,518,516,518,516,10588
|
|
20241004,095800,522731811,518,518,518,517,5
|
|
20241004,095700,522729222,518,519,520,517,7956
|
|
20241004,095600,518603109,520,520,520,520,4250
|
|
20241004,095500,516393109,520,520,520,520,100
|
|
20241004,095400,516341109,520,517,520,517,10778
|
|
20241004,095300,510755779,517,517,517,517,5
|
|
20241004,095200,510753194,518,517,518,517,9845
|
|
20241004,095100,505663327,517,517,517,517,32
|
|
20241004,095000,505646783,517,517,517,517,0
|
|
20241004,094900,505646783,517,516,517,516,103
|
|
20241004,094800,505593629,516,516,516,516,724
|
|
20241004,094700,505220045,516,517,517,516,170
|
|
20241004,094600,505132247,515,515,515,515,1
|
|
20241004,094500,505131732,515,515,515,515,4
|
|
20241004,094400,505129672,515,515,515,515,290
|
|
20241004,094300,504980322,515,515,515,515,0
|
|
20241004,094200,504980322,515,514,517,514,104
|
|
20241004,094100,504926594,518,515,518,514,12770
|
|
20241004,094000,498326195,518,516,518,516,8309
|
|
20241004,093900,494030989,515,515,515,514,1117
|
|
20241004,093800,493455749,517,513,517,513,4024
|
|
20241004,093700,491391425,513,513,513,513,0
|
|
20241004,093600,491391425,513,514,514,513,7578
|
|
20241004,093500,487496984,514,515,515,514,1473
|
|
20241004,093400,486739255,514,517,518,514,11270
|
|
20241004,093300,480920706,518,518,518,518,4008
|
|
20241004,093200,478844562,523,521,523,517,12349
|
|
20241004,093100,472447939,519,519,522,519,2603
|
|
20241004,093000,471096979,520,523,523,520,3006
|
|
20241004,092900,469530444,523,524,524,523,2405
|
|
20241004,092800,468272029,523,522,523,522,2374
|
|
20241004,092700,467030880,522,522,522,522,1283
|
|
20241004,092600,466361154,522,521,522,518,1079
|
|
20241004,092500,465800170,524,524,524,524,2236
|
|
20241004,092400,464628506,525,520,525,520,23092
|
|
20241004,092300,452538629,520,517,520,517,13728
|
|
20241004,092200,445424825,518,514,518,514,11910
|
|
20241004,092100,439262767,515,515,517,515,10751
|
|
20241004,092000,433722002,514,509,514,509,27345
|
|
20241004,091900,419723586,509,508,511,508,7462
|
|
20241004,091800,415925012,505,506,507,504,9009
|
|
20241004,091700,411370963,507,505,507,505,13380
|
|
20241004,091600,404610831,503,506,507,500,88547
|
|
20241004,091500,360250360,505,505,505,502,1876
|
|
20241004,091400,359302983,506,500,506,500,24157
|
|
20241004,091300,347119345,500,506,506,500,81682
|
|
20241004,091200,306207881,505,500,505,500,39032
|
|
20241004,091100,286570441,499,501,501,499,21712
|
|
20241004,091000,275731962,501,500,501,500,351
|
|
20241004,090900,275556112,500,501,501,500,10000
|
|
20241004,090800,270555442,500,504,504,499,36077
|
|
20241004,090700,252519374,504,502,504,500,30217
|
|
20241004,090600,237396855,500,507,511,500,63896
|
|
20241004,090500,205231163,507,503,510,503,21800
|
|
20241004,090400,194182839,501,498,504,498,15568
|
|
20241004,090300,186402568,498,497,498,490,18543
|
|
20241004,090200,177244985,497,497,497,489,75802
|
|
20241004,090100,140059985,497,495,498,485,74998
|
|
20241004,090000,103083209,490,501,518,490,205650
|