622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,191900,1280095665,702,702,702,702,19371
|
|
20241016,191800,1280095665,702,702,702,702,0
|
|
20241016,191700,1280095665,702,702,702,702,0
|
|
20241016,191600,1280095665,702,702,702,702,0
|
|
20241016,191500,1280095665,702,702,702,702,0
|
|
20241016,191400,1280095665,702,702,702,702,0
|
|
20241016,191300,1280095665,702,702,702,702,0
|
|
20241016,191200,1280095665,702,702,702,702,0
|
|
20241016,191100,1280095665,702,702,702,702,0
|
|
20241016,191000,1280095665,702,702,702,702,0
|
|
20241016,190900,1280095665,702,702,702,702,0
|
|
20241016,190800,1280095665,702,702,702,702,0
|
|
20241016,190700,1280095665,702,702,702,702,0
|
|
20241016,190600,1280095665,702,702,702,702,0
|
|
20241016,190500,1280095665,702,702,702,702,0
|
|
20241016,190400,1280095665,702,702,702,702,0
|
|
20241016,190300,1280095665,702,702,702,702,0
|
|
20241016,190200,1280095665,702,702,702,702,0
|
|
20241016,190100,1280095665,702,702,702,702,0
|
|
20241016,190000,1280095665,702,702,702,702,0
|
|
20241016,185900,1280095665,702,702,702,702,0
|
|
20241016,185800,1280095665,702,702,702,702,0
|
|
20241016,185700,1280095665,702,702,702,702,0
|
|
20241016,185600,1280095665,702,702,702,702,0
|
|
20241016,185500,1280095665,702,702,702,702,0
|
|
20241016,185400,1280095665,702,702,702,702,0
|
|
20241016,185300,1280095665,702,702,702,702,0
|
|
20241016,185200,1280095665,702,702,702,702,0
|
|
20241016,185100,1280095665,702,702,702,702,0
|
|
20241016,185000,1280095665,702,702,702,702,0
|
|
20241016,184900,1280095665,702,702,702,702,19371
|
|
20241016,184800,1280095665,702,702,702,702,0
|
|
20241016,184700,1280095665,702,702,702,702,0
|
|
20241016,184600,1280095665,702,702,702,702,0
|
|
20241016,184500,1280095665,702,702,702,702,0
|
|
20241016,184400,1280095665,702,702,702,702,0
|
|
20241016,184300,1280095665,702,702,702,702,0
|
|
20241016,184200,1280095665,702,702,702,702,0
|
|
20241016,184100,1280095665,702,702,702,702,0
|
|
20241016,184000,1280095665,702,702,702,702,0
|
|
20241016,183900,1280095665,702,702,702,702,0
|
|
20241016,183800,1280095665,702,702,702,702,0
|
|
20241016,183700,1280095665,702,702,702,702,0
|
|
20241016,183600,1280095665,702,702,702,702,0
|
|
20241016,183500,1280095665,702,702,702,702,0
|
|
20241016,183400,1280095665,702,702,702,702,0
|
|
20241016,183300,1280095665,702,702,702,702,0
|
|
20241016,183200,1280095665,702,702,702,702,0
|
|
20241016,183100,1280095665,702,702,702,702,0
|
|
20241016,183000,1280095665,702,702,702,702,0
|
|
20241016,182900,1280095665,702,702,702,702,0
|
|
20241016,182800,1280095665,702,702,702,702,0
|
|
20241016,182700,1280095665,702,702,702,702,0
|
|
20241016,182600,1280095665,702,702,702,702,0
|
|
20241016,182500,1280095665,702,702,702,702,0
|
|
20241016,182400,1280095665,702,702,702,702,0
|
|
20241016,182300,1280095665,702,702,702,702,0
|
|
20241016,182200,1280095665,702,702,702,702,0
|
|
20241016,182100,1280095665,702,702,702,702,0
|
|
20241016,182000,1280095665,702,702,702,702,0
|
|
20241016,181900,1280095665,702,702,702,702,19371
|
|
20241016,181800,1280095665,702,702,702,702,0
|
|
20241016,181700,1280095665,702,702,702,702,0
|
|
20241016,181600,1280095665,702,702,702,702,0
|
|
20241016,181500,1280095665,702,702,702,702,0
|
|
20241016,181400,1280095665,702,702,702,702,0
|
|
20241016,181300,1280095665,702,702,702,702,0
|
|
20241016,181200,1280095665,702,702,702,702,0
|
|
20241016,181100,1280095665,702,702,702,702,0
|
|
20241016,181000,1280095665,702,702,702,702,0
|
|
20241016,180900,1280095665,702,702,702,702,0
|
|
20241016,180800,1280095665,702,702,702,702,0
|
|
20241016,180700,1280095665,702,702,702,702,0
|
|
20241016,180600,1280095665,702,702,702,702,0
|
|
20241016,180500,1280095665,702,702,702,702,0
|
|
20241016,180400,1280095665,702,702,702,702,0
|
|
20241016,180300,1280095665,702,702,702,702,0
|
|
20241016,180200,1280095665,702,702,702,702,0
|
|
20241016,180100,1280095665,702,702,702,702,0
|
|
20241016,180000,1280095665,702,702,702,702,0
|
|
20241016,175900,1280095665,702,702,702,702,0
|
|
20241016,175800,1280095665,702,702,702,702,0
|
|
20241016,175700,1280095665,702,702,702,702,0
|
|
20241016,175600,1280095665,702,702,702,702,0
|
|
20241016,175500,1280095665,702,702,702,702,0
|
|
20241016,175400,1280095665,702,702,702,702,0
|
|
20241016,175300,1280095665,702,702,702,702,0
|
|
20241016,175200,1280095665,702,702,702,702,0
|
|
20241016,175100,1280095665,702,702,702,702,0
|
|
20241016,175000,1280095665,702,702,702,702,0
|
|
20241016,174900,1280095665,702,702,702,702,19371
|
|
20241016,174800,1280095665,702,702,702,702,0
|
|
20241016,174700,1280095665,702,702,702,702,0
|
|
20241016,174600,1280095665,702,702,702,702,0
|
|
20241016,174500,1280095665,702,702,702,702,0
|
|
20241016,174400,1280095665,702,702,702,702,0
|
|
20241016,174300,1280095665,702,702,702,702,0
|
|
20241016,174200,1280095665,702,702,702,702,0
|
|
20241016,174100,1280095665,702,702,702,702,0
|
|
20241016,174000,1280095665,702,702,702,702,0
|
|
20241016,173900,1280095665,702,702,702,702,0
|
|
20241016,173800,1280095665,702,702,702,702,0
|
|
20241016,173700,1280095665,702,702,702,702,0
|
|
20241016,173600,1280095665,702,702,702,702,0
|
|
20241016,173500,1280095665,702,702,702,702,0
|
|
20241016,173400,1280095665,702,702,702,702,0
|
|
20241016,173300,1280095665,702,702,702,702,0
|
|
20241016,173200,1280095665,702,702,702,702,0
|
|
20241016,173100,1280095665,702,702,702,702,0
|
|
20241016,173000,1280095665,702,702,702,702,0
|
|
20241016,172900,1280095665,702,702,702,702,0
|
|
20241016,172800,1280095665,702,702,702,702,0
|
|
20241016,172700,1280095665,702,702,702,702,0
|
|
20241016,172600,1280095665,702,702,702,702,0
|
|
20241016,172500,1280095665,702,702,702,702,0
|
|
20241016,172400,1280095665,702,702,702,702,0
|
|
20241016,172300,1280095665,702,702,702,702,0
|
|
20241016,172200,1280095665,702,702,702,702,0
|
|
20241016,172100,1280095665,702,702,702,702,0
|
|
20241016,172000,1280095665,702,702,702,702,0
|
|
20241016,171900,1280095665,702,702,702,702,19371
|
|
20241016,171800,1280095665,702,702,702,702,0
|
|
20241016,171700,1280095665,702,702,702,702,0
|
|
20241016,171600,1280095665,702,702,702,702,0
|
|
20241016,171500,1280095665,702,702,702,702,0
|
|
20241016,171400,1280095665,702,702,702,702,0
|
|
20241016,171300,1280095665,702,702,702,702,0
|
|
20241016,171200,1280095665,702,702,702,702,0
|
|
20241016,171100,1280095665,702,702,702,702,0
|
|
20241016,171000,1280095665,702,702,702,702,0
|
|
20241016,170900,1280095665,702,702,702,702,0
|
|
20241016,170800,1280095665,702,702,702,702,0
|
|
20241016,170700,1280095665,702,702,702,702,0
|
|
20241016,170600,1280095665,702,702,702,702,0
|
|
20241016,170500,1280095665,702,702,702,702,0
|
|
20241016,170400,1280095665,702,702,702,702,0
|
|
20241016,170300,1280095665,702,702,702,702,0
|
|
20241016,170200,1280095665,702,702,702,702,0
|
|
20241016,170100,1280095665,702,702,702,702,0
|
|
20241016,170000,1280095665,702,702,702,702,0
|
|
20241016,165900,1280095665,702,702,702,702,0
|
|
20241016,165800,1280095665,702,702,702,702,0
|
|
20241016,165700,1280095665,702,702,702,702,0
|
|
20241016,165600,1280095665,702,702,702,702,0
|
|
20241016,165500,1280095665,702,702,702,702,0
|
|
20241016,165400,1280095665,702,702,702,702,0
|
|
20241016,165300,1280095665,702,702,702,702,0
|
|
20241016,165200,1280095665,702,702,702,702,0
|
|
20241016,165100,1280095665,702,702,702,702,0
|
|
20241016,165000,1280095665,702,702,702,702,0
|
|
20241016,164900,1280095665,702,702,702,702,19371
|
|
20241016,164800,1280095665,702,702,702,702,0
|
|
20241016,164700,1280095665,702,702,702,702,0
|
|
20241016,164600,1280095665,702,702,702,702,0
|
|
20241016,164500,1280095665,702,702,702,702,0
|
|
20241016,164400,1280095665,702,702,702,702,0
|
|
20241016,164300,1280095665,702,702,702,702,0
|
|
20241016,164200,1280095665,702,702,702,702,0
|
|
20241016,164100,1280095665,702,702,702,702,0
|
|
20241016,164000,1280095665,702,702,702,702,0
|
|
20241016,163900,1280095665,702,702,702,702,0
|
|
20241016,163800,1280095665,702,702,702,702,0
|
|
20241016,163700,1280095665,702,702,702,702,0
|
|
20241016,163600,1280095665,702,702,702,702,0
|
|
20241016,163500,1280095665,702,702,702,702,0
|
|
20241016,163400,1280095665,702,702,702,702,0
|
|
20241016,163300,1280095665,702,702,702,702,0
|
|
20241016,163200,1280095665,702,702,702,702,0
|
|
20241016,163100,1280095665,702,702,702,702,0
|
|
20241016,163000,1280095665,702,702,702,702,0
|
|
20241016,162900,1280095665,702,702,702,702,0
|
|
20241016,162800,1280095665,702,702,702,702,0
|
|
20241016,162700,1280095665,702,702,702,702,0
|
|
20241016,162600,1280095665,702,702,702,702,0
|
|
20241016,162500,1280095665,702,702,702,702,0
|
|
20241016,162400,1280095665,702,702,702,702,0
|
|
20241016,162300,1280095665,702,702,702,702,0
|
|
20241016,162200,1280095665,702,702,702,702,0
|
|
20241016,162100,1280095665,702,702,702,702,0
|
|
20241016,162000,1280095665,702,702,702,702,0
|
|
20241016,161900,1280095665,702,702,702,702,19371
|
|
20241016,161800,1280095665,702,702,702,702,0
|
|
20241016,161700,1280095665,702,702,702,702,0
|
|
20241016,161600,1280095665,702,702,702,702,0
|
|
20241016,161500,1280095665,702,702,702,702,0
|
|
20241016,161400,1280095665,702,702,702,702,0
|
|
20241016,161300,1280095665,702,702,702,702,0
|
|
20241016,161200,1280095665,702,702,702,702,0
|
|
20241016,161100,1280095665,702,702,702,702,0
|
|
20241016,161000,1280095665,702,702,702,702,0
|
|
20241016,160900,1280095665,702,702,702,702,0
|
|
20241016,160800,1280095665,702,702,702,702,0
|
|
20241016,160700,1280095665,702,702,702,702,0
|
|
20241016,160600,1280095665,702,702,702,702,0
|
|
20241016,160500,1280095665,702,702,702,702,0
|
|
20241016,160400,1280095665,702,702,702,702,0
|
|
20241016,160300,1280095665,702,702,702,702,0
|
|
20241016,160200,1280095665,702,702,702,702,0
|
|
20241016,160100,1280095665,702,702,702,702,0
|
|
20241016,160000,1280095665,702,702,702,702,0
|
|
20241016,155900,1280095665,702,702,702,702,0
|
|
20241016,155800,1280095665,702,702,702,702,0
|
|
20241016,155700,1280095665,702,702,702,702,0
|
|
20241016,155600,1280095665,702,702,702,702,0
|
|
20241016,155500,1280095665,702,702,702,702,0
|
|
20241016,155400,1280095665,702,702,702,702,0
|
|
20241016,155300,1280095665,702,702,702,702,0
|
|
20241016,155200,1280095665,702,702,702,702,0
|
|
20241016,155100,1280095665,702,702,702,702,0
|
|
20241016,155000,1280095665,702,702,702,702,0
|
|
20241016,154900,1280095665,702,702,702,702,19371
|
|
20241016,154800,1280095665,702,702,702,702,0
|
|
20241016,154700,1280095665,702,702,702,702,0
|
|
20241016,154600,1280095665,702,702,702,702,0
|
|
20241016,154500,1280095665,702,702,702,702,0
|
|
20241016,154400,1280095665,702,702,702,702,0
|
|
20241016,154300,1280095665,702,702,702,702,0
|
|
20241016,154200,1280095665,702,702,702,702,0
|
|
20241016,154100,1280095665,702,702,702,702,0
|
|
20241016,154000,1280095665,702,702,702,702,0
|
|
20241016,153900,1280095665,702,702,702,702,0
|
|
20241016,153800,1280095665,702,702,702,702,0
|
|
20241016,153700,1280095665,702,702,702,702,0
|
|
20241016,153600,1280095665,702,702,702,702,0
|
|
20241016,153500,1280095665,702,702,702,702,0
|
|
20241016,153400,1280095665,702,702,702,702,0
|
|
20241016,153300,1280095665,702,702,702,702,0
|
|
20241016,153200,1280095665,702,702,702,702,0
|
|
20241016,153100,1280095665,702,702,702,702,0
|
|
20241016,153000,1280095665,702,702,702,702,19371
|
|
20241016,152900,1266497223,702,702,702,702,0
|
|
20241016,152800,1266497223,702,702,702,702,0
|
|
20241016,152700,1266497223,702,702,702,702,0
|
|
20241016,152600,1266497223,702,702,702,702,0
|
|
20241016,152500,1266497223,702,702,702,702,0
|
|
20241016,152400,1266497223,702,702,702,702,0
|
|
20241016,152300,1266497223,702,702,702,702,0
|
|
20241016,152200,1266497223,702,702,702,702,0
|
|
20241016,152100,1266497223,702,702,702,702,0
|
|
20241016,152000,1266497223,702,702,702,702,0
|
|
20241016,151900,1266497223,702,703,703,702,488
|
|
20241016,151800,1266154359,703,703,703,703,2661
|
|
20241016,151700,1264283676,703,704,704,703,1605
|
|
20241016,151600,1263155341,704,704,704,703,7093
|
|
20241016,151500,1258167869,704,703,704,703,4534
|
|
20241016,151400,1254980354,704,704,704,704,2
|
|
20241016,151300,1254978946,704,704,704,704,432
|
|
20241016,151200,1254674818,704,702,704,702,20
|
|
20241016,151100,1254660768,702,704,704,702,6060
|
|
20241016,151000,1250406256,703,703,703,703,344
|
|
20241016,150900,1250164424,703,702,703,702,67
|
|
20241016,150800,1250117324,702,702,702,702,1950
|
|
20241016,150700,1248748424,703,702,703,702,5015
|
|
20241016,150600,1245227844,705,705,705,705,0
|
|
20241016,150500,1245227844,705,702,705,702,18
|
|
20241016,150400,1245215205,705,705,705,702,103
|
|
20241016,150300,1245142890,702,704,705,702,20
|
|
20241016,150200,1245128825,702,704,704,702,5000
|
|
20241016,150100,1241615029,704,705,705,704,17
|
|
20241016,150000,1241603047,706,705,706,705,722
|
|
20241016,145900,1241094010,705,704,705,704,711
|
|
20241016,145800,1240593114,704,704,704,704,2
|
|
20241016,145700,1240591706,702,702,702,702,6
|
|
20241016,145600,1240587494,702,702,702,702,3
|
|
20241016,145500,1240585388,702,702,702,702,160
|
|
20241016,145400,1240473068,702,702,702,702,1000
|
|
20241016,145300,1239771068,702,702,702,702,0
|
|
20241016,145200,1239771068,702,702,702,702,10
|
|
20241016,145100,1239764048,703,703,703,703,1014
|
|
20241016,145000,1239051206,703,703,703,703,20
|
|
20241016,144900,1239037146,704,704,704,704,13
|
|
20241016,144800,1239027994,704,705,705,704,451
|
|
20241016,144700,1238710489,705,705,705,705,21
|
|
20241016,144600,1238695684,705,705,705,705,0
|
|
20241016,144500,1238695684,705,704,705,704,1066
|
|
20241016,144400,1237944705,703,702,703,702,3073
|
|
20241016,144300,1235784479,702,703,703,702,1430
|
|
20241016,144200,1234780502,703,702,703,702,905
|
|
20241016,144100,1234145187,703,703,703,703,0
|
|
20241016,144000,1234145187,703,703,703,703,400
|
|
20241016,143900,1233863987,703,703,703,703,106
|
|
20241016,143800,1233789469,702,702,702,702,1
|
|
20241016,143700,1233788767,703,703,703,703,510
|
|
20241016,143600,1233430237,702,702,702,702,10
|
|
20241016,143500,1233423217,702,702,702,702,1700
|
|
20241016,143400,1232229817,703,703,703,703,5
|
|
20241016,143300,1232226302,702,703,703,702,338
|
|
20241016,143200,1231989024,702,702,702,702,2314
|
|
20241016,143100,1230364596,701,701,701,701,0
|
|
20241016,143000,1230364596,701,702,702,701,20001
|
|
20241016,142900,1216342742,703,702,703,702,104
|
|
20241016,142800,1216269733,702,702,702,702,0
|
|
20241016,142700,1216269733,702,702,702,702,351
|
|
20241016,142600,1216023331,701,701,701,701,3664
|
|
20241016,142500,1213454867,700,700,700,700,0
|
|
20241016,142400,1213454867,700,702,702,700,842
|
|
20241016,142300,1212864265,701,701,701,701,454
|
|
20241016,142200,1212546011,700,702,702,700,1301
|
|
20241016,142100,1211634006,702,702,703,702,661
|
|
20241016,142000,1211169755,700,701,701,700,7211
|
|
20241016,141900,1206121394,701,701,701,701,2015
|
|
20241016,141800,1204708879,702,700,702,700,4452
|
|
20241016,141700,1201591579,701,701,701,701,133
|
|
20241016,141600,1201498346,701,702,702,701,6855
|
|
20241016,141500,1196692916,702,702,702,702,501
|
|
20241016,141400,1196341214,702,702,702,702,0
|
|
20241016,141300,1196341214,702,702,702,702,1100
|
|
20241016,141200,1195569014,703,703,703,703,2
|
|
20241016,141100,1195567608,702,702,702,702,595
|
|
20241016,141000,1195149918,702,701,702,701,12255
|
|
20241016,140900,1186558257,702,702,702,702,94
|
|
20241016,140800,1186492269,702,702,702,702,7488
|
|
20241016,140700,1181235693,702,702,702,702,0
|
|
20241016,140600,1181235693,702,702,702,702,4000
|
|
20241016,140500,1178427693,703,703,703,703,140
|
|
20241016,140400,1178329273,703,703,703,703,4558
|
|
20241016,140300,1175124999,703,704,706,703,92
|
|
20241016,140200,1175060296,704,705,705,704,1107
|
|
20241016,140100,1174280967,705,705,705,705,31
|
|
20241016,140000,1174259112,705,707,707,705,5
|
|
20241016,135900,1174255579,707,706,707,706,1001
|
|
20241016,135800,1173548872,706,706,706,706,700
|
|
20241016,135700,1173054672,704,705,705,704,2
|
|
20241016,135600,1173053263,703,703,703,703,0
|
|
20241016,135500,1173053263,703,703,703,703,0
|
|
20241016,135400,1173053263,703,703,703,703,1499
|
|
20241016,135300,1171999466,705,705,705,705,1001
|
|
20241016,135200,1171293761,703,703,703,703,20
|
|
20241016,135100,1171279701,705,705,705,705,0
|
|
20241016,135000,1171279701,705,705,705,705,0
|
|
20241016,134900,1171279701,705,705,705,705,0
|
|
20241016,134800,1171279701,705,704,705,704,3000
|
|
20241016,134700,1169164721,703,703,703,703,0
|
|
20241016,134600,1169164721,703,704,704,703,2711
|
|
20241016,134500,1167258078,704,704,704,704,0
|
|
20241016,134400,1167258078,704,704,704,704,10
|
|
20241016,134300,1167251038,703,704,704,703,3476
|
|
20241016,134200,1164804776,706,706,706,706,0
|
|
20241016,134100,1164804776,706,706,706,706,0
|
|
20241016,134000,1164804776,706,706,706,706,1
|
|
20241016,133900,1164804070,705,705,706,705,201
|
|
20241016,133800,1164662364,705,705,705,705,1
|
|
20241016,133700,1164661659,704,703,706,703,441
|
|
20241016,133600,1164351343,704,704,704,704,200
|
|
20241016,133500,1164210543,705,704,705,704,6
|
|
20241016,133400,1164206317,705,704,705,704,8
|
|
20241016,133300,1164200681,704,705,705,704,1060
|
|
20241016,133200,1163454371,704,704,704,704,1
|
|
20241016,133100,1163453667,705,705,705,705,0
|
|
20241016,133000,1163453667,705,704,705,704,4
|
|
20241016,132900,1163450849,703,703,703,703,0
|
|
20241016,132800,1163450849,703,703,703,703,0
|
|
20241016,132700,1163450849,703,703,703,703,828
|
|
20241016,132600,1162868765,704,705,705,704,4
|
|
20241016,132500,1162865946,704,704,704,704,103
|
|
20241016,132400,1162793434,704,704,704,704,0
|
|
20241016,132300,1162793434,704,705,705,704,37
|
|
20241016,132200,1162767384,705,705,705,705,5012
|
|
20241016,132100,1159233924,705,705,705,705,5000
|
|
20241016,132000,1155708924,705,705,705,705,1000
|
|
20241016,131900,1155003924,704,704,704,704,33
|
|
20241016,131800,1154980692,704,704,704,704,3036
|
|
20241016,131700,1152843348,704,703,704,703,1502
|
|
20241016,131600,1151787440,703,703,703,703,0
|
|
20241016,131500,1151787440,703,704,704,703,804
|
|
20241016,131400,1151222178,704,703,704,703,305
|
|
20241016,131300,1151007663,703,704,704,703,573
|
|
20241016,131200,1150604644,703,701,703,701,27679
|
|
20241016,131100,1131201561,702,703,704,702,35974
|
|
20241016,131000,1105946710,702,703,703,702,7042
|
|
20241016,130900,1101001427,705,704,705,704,2835
|
|
20241016,130800,1099004174,704,704,704,704,0
|
|
20241016,130700,1099004174,704,704,704,704,0
|
|
20241016,130600,1099004174,704,704,704,704,1
|
|
20241016,130500,1099003470,703,703,703,703,6577
|
|
20241016,130400,1094379839,703,704,704,703,5461
|
|
20241016,130300,1090540356,704,704,704,704,1177
|
|
20241016,130200,1089711748,706,705,706,705,3027
|
|
20241016,130100,1087577709,703,705,705,703,101
|
|
20241016,130000,1087506506,704,704,704,704,329
|
|
20241016,125900,1087274890,704,705,705,704,2807
|
|
20241016,125800,1085298662,704,704,704,704,19
|
|
20241016,125700,1085285286,704,704,704,704,0
|
|
20241016,125600,1085285286,704,705,705,704,1117
|
|
20241016,125500,1084498804,704,704,704,704,0
|
|
20241016,125400,1084498804,704,704,704,704,0
|
|
20241016,125300,1084498804,704,704,704,704,1740
|
|
20241016,125200,1083273844,704,704,704,704,500
|
|
20241016,125100,1082921844,705,705,705,705,1155
|
|
20241016,125000,1082107569,706,705,706,705,10241
|
|
20241016,124900,1074887653,706,706,706,706,2063
|
|
20241016,124800,1073431175,707,707,707,707,0
|
|
20241016,124700,1073431175,707,707,707,707,0
|
|
20241016,124600,1073431175,707,707,707,707,0
|
|
20241016,124500,1073431175,707,707,707,707,11
|
|
20241016,124400,1073423398,708,707,708,707,3003
|
|
20241016,124300,1071300267,707,706,707,706,596
|
|
20241016,124200,1070879484,707,707,707,707,0
|
|
20241016,124100,1070879484,707,707,707,707,586
|
|
20241016,124000,1070465182,707,707,707,707,16
|
|
20241016,123900,1070453870,707,707,707,707,0
|
|
20241016,123800,1070453870,707,707,707,707,17
|
|
20241016,123700,1070441851,707,707,707,707,790
|
|
20241016,123600,1069883321,707,707,707,707,614
|
|
20241016,123500,1069449223,707,707,707,707,0
|
|
20241016,123400,1069449223,707,706,707,706,500
|
|
20241016,123300,1069096213,706,706,706,706,0
|
|
20241016,123200,1069096213,706,706,706,706,828
|
|
20241016,123100,1068511645,706,706,706,706,0
|
|
20241016,123000,1068511645,706,704,706,704,1012
|
|
20241016,122900,1067799173,704,704,704,704,1188
|
|
20241016,122800,1066962821,704,706,706,704,5759
|
|
20241016,122700,1062906395,706,706,706,706,0
|
|
20241016,122600,1062906395,706,706,706,706,0
|
|
20241016,122500,1062906395,706,706,706,706,127
|
|
20241016,122400,1062816733,706,705,706,705,2135
|
|
20241016,122300,1061311555,704,704,704,704,2000
|
|
20241016,122200,1059903555,705,705,705,705,1
|
|
20241016,122100,1059902850,704,704,704,704,735
|
|
20241016,122000,1059385410,705,705,705,705,0
|
|
20241016,121900,1059385410,705,705,705,705,4394
|
|
20241016,121800,1056287640,706,705,706,705,72
|
|
20241016,121700,1056236879,705,706,706,705,1724
|
|
20241016,121600,1055019865,705,705,705,705,8457
|
|
20241016,121500,1049057680,706,705,706,705,1732
|
|
20241016,121400,1047835888,706,706,706,706,2505
|
|
20241016,121300,1046067358,707,706,707,706,2852
|
|
20241016,121200,1044053436,706,705,706,704,103
|
|
20241016,121100,1043980888,705,705,705,705,0
|
|
20241016,121000,1043980888,705,705,705,705,2
|
|
20241016,120900,1043979478,706,706,706,706,0
|
|
20241016,120800,1043979478,706,704,706,704,14894
|
|
20241016,120700,1033494098,704,702,704,702,203
|
|
20241016,120600,1033351388,704,704,704,704,13
|
|
20241016,120500,1033342236,702,703,703,702,24218
|
|
20241016,120400,1016330494,704,704,704,704,2000
|
|
20241016,120300,1014922494,703,703,703,703,337
|
|
20241016,120200,1014685583,704,704,704,704,0
|
|
20241016,120100,1014685583,704,704,704,703,3770
|
|
20241016,120000,1012032961,704,704,704,704,2400
|
|
20241016,115900,1010343361,705,705,705,705,710
|
|
20241016,115800,1009842811,705,705,705,705,0
|
|
20241016,115700,1009842811,705,705,706,705,495
|
|
20241016,115600,1009493816,705,705,705,705,5232
|
|
20241016,115500,1005805256,704,704,704,704,1382
|
|
20241016,115400,1004832328,704,703,704,703,3381
|
|
20241016,115300,1002454183,703,705,705,703,421
|
|
20241016,115200,1002158215,705,703,705,702,4995
|
|
20241016,115100,998643586,703,703,703,703,242
|
|
20241016,115000,998473460,701,705,705,701,69786
|
|
20241016,114900,949439393,705,705,705,705,4331
|
|
20241016,114800,946386038,706,707,707,706,9723
|
|
20241016,114700,939518897,707,714,714,705,55834
|
|
20241016,114600,900016815,712,712,712,712,3
|
|
20241016,114500,900014679,713,710,713,710,24370
|
|
20241016,114400,882652328,710,709,710,708,2079
|
|
20241016,114300,881178319,709,709,709,709,4949
|
|
20241016,114200,877669478,710,710,710,710,7449
|
|
20241016,114100,872380688,710,710,710,710,0
|
|
20241016,114000,872380688,710,710,710,710,0
|
|
20241016,113900,872380688,710,710,710,710,3447
|
|
20241016,113800,869933318,710,711,711,710,6548
|
|
20241016,113700,865280738,711,711,711,711,3854
|
|
20241016,113600,862540544,711,711,712,711,2789
|
|
20241016,113500,860557564,712,712,712,712,1533
|
|
20241016,113400,859466068,711,713,713,711,21
|
|
20241016,113300,859451134,713,713,713,711,5408
|
|
20241016,113200,855603031,713,712,713,712,1301
|
|
20241016,113100,854675718,713,713,713,713,11
|
|
20241016,113000,854667875,712,714,714,712,1536
|
|
20241016,112900,853572706,713,713,714,713,810
|
|
20241016,112800,852995172,715,712,715,712,1104
|
|
20241016,112700,852208718,712,713,714,712,240
|
|
20241016,112600,852037799,715,713,715,713,2042
|
|
20241016,112500,850580776,713,712,713,710,16824
|
|
20241016,112400,838624914,712,710,712,710,4249
|
|
20241016,112300,835606786,711,711,712,710,7877
|
|
20241016,112200,830006581,711,711,711,711,6033
|
|
20241016,112100,825717118,712,712,712,711,2876
|
|
20241016,112000,823671122,711,711,711,711,3611
|
|
20241016,111900,821103701,710,712,712,710,7907
|
|
20241016,111800,815484427,711,712,713,711,4729
|
|
20241016,111700,812117104,713,715,716,710,45838
|
|
20241016,111600,779449550,715,714,716,712,7731
|
|
20241016,111500,773932959,714,714,714,714,41
|
|
20241016,111400,773903685,714,715,715,714,3453
|
|
20241016,111300,771437790,714,715,715,714,2497
|
|
20241016,111200,769653016,715,717,717,714,2396
|
|
20241016,111100,767940756,715,714,717,714,8938
|
|
20241016,111000,761543119,713,712,713,712,1707
|
|
20241016,110900,760327028,714,714,714,714,3
|
|
20241016,110800,760324886,713,709,715,709,24247
|
|
20241016,110700,743072034,708,707,708,707,7507
|
|
20241016,110600,737760759,706,706,708,700,55752
|
|
20241016,110500,698545477,706,709,709,705,35950
|
|
20241016,110400,673152157,709,713,714,708,38517
|
|
20241016,110300,645825014,714,713,714,713,740
|
|
20241016,110200,645296660,714,712,714,711,3336
|
|
20241016,110100,642920415,713,714,714,711,10294
|
|
20241016,110000,635591834,714,715,715,713,107
|
|
20241016,105900,635515532,714,714,715,714,705
|
|
20241016,105800,635011547,713,716,716,713,5109
|
|
20241016,105700,631361061,716,717,717,716,7251
|
|
20241016,105600,626163113,716,716,717,716,3991
|
|
20241016,105500,623304144,716,715,716,715,3893
|
|
20241016,105400,620520648,715,715,715,715,1000
|
|
20241016,105300,619805648,715,714,715,714,423
|
|
20241016,105200,619503625,714,714,714,714,0
|
|
20241016,105100,619503625,714,716,716,713,4395
|
|
20241016,105000,616361406,716,717,717,715,3738
|
|
20241016,104900,613685921,717,715,718,715,2718
|
|
20241016,104800,611742524,718,715,719,715,12079
|
|
20241016,104700,603064304,714,714,718,713,15560
|
|
20241016,104600,591921203,715,715,715,714,62
|
|
20241016,104500,591876923,714,715,715,714,1506
|
|
20241016,104400,590801139,715,714,715,714,4006
|
|
20241016,104300,587937854,715,715,715,715,2565
|
|
20241016,104200,586103879,715,716,716,715,5214
|
|
20241016,104100,582375868,715,716,718,715,15708
|
|
20241016,104000,571110595,717,716,717,716,30406
|
|
20241016,103900,549329259,716,716,717,716,36057
|
|
20241016,103800,523503512,716,715,717,714,12426
|
|
20241016,103700,514610850,716,715,716,714,30499
|
|
20241016,103600,492785877,715,715,715,715,3212
|
|
20241016,103500,490489297,714,713,715,712,28248
|
|
20241016,103400,470314271,713,712,713,712,1120
|
|
20241016,103300,469515714,712,712,714,712,3069
|
|
20241016,103200,467328511,713,710,713,710,24871
|
|
20241016,103100,449618030,710,709,710,709,4826
|
|
20241016,103000,446191592,710,709,710,709,1379
|
|
20241016,102900,445213880,709,708,709,707,9066
|
|
20241016,102800,438798745,708,709,709,708,3736
|
|
20241016,102700,436152569,709,710,710,709,1541
|
|
20241016,102600,435058461,710,709,710,709,2002
|
|
20241016,102500,433637543,710,709,710,709,668
|
|
20241016,102400,433163929,709,710,710,709,344
|
|
20241016,102300,432920032,709,711,711,709,2617
|
|
20241016,102200,431062961,710,711,711,710,305
|
|
20241016,102100,430846406,711,711,711,711,703
|
|
20241016,102000,430346573,711,711,711,710,4715
|
|
20241016,101900,426994408,711,710,711,710,4809
|
|
20241016,101800,423576211,711,710,711,708,6980
|
|
20241016,101700,418626922,710,710,711,710,518
|
|
20241016,101600,418259126,711,710,711,710,358
|
|
20241016,101500,418004945,710,710,710,709,6335
|
|
20241016,101400,413507236,710,710,710,709,9704
|
|
20241016,101300,406621396,710,710,710,709,798
|
|
20241016,101200,406055151,710,711,713,710,5807
|
|
20241016,101100,401922495,711,712,712,711,12356
|
|
20241016,101000,393127323,712,710,712,710,72782
|
|
20241016,100900,341421940,710,711,711,710,11178
|
|
20241016,100800,333485559,710,710,711,710,2487
|
|
20241016,100700,331718052,711,710,711,710,10577
|
|
20241016,100600,324198906,710,711,711,709,4731
|
|
20241016,100500,320841171,710,708,711,708,12570
|
|
20241016,100400,311922046,710,711,711,708,3248
|
|
20241016,100300,309612960,711,711,711,710,4670
|
|
20241016,100200,306293570,711,707,711,706,18883
|
|
20241016,100100,292915857,707,707,707,706,32
|
|
20241016,100000,292893242,707,709,709,707,7246
|
|
20241016,095900,287769510,709,709,709,709,1003
|
|
20241016,095800,287058383,709,710,710,705,13037
|
|
20241016,095700,277831343,708,713,713,707,27798
|
|
20241016,095600,258108322,713,713,713,710,11424
|
|
20241016,095500,249981811,713,712,713,711,32216
|
|
20241016,095400,227033689,712,710,712,710,41268
|
|
20241016,095300,197689872,709,704,710,704,34163
|
|
20241016,095200,173499754,706,703,706,703,4810
|
|
20241016,095100,170108338,702,704,704,702,5183
|
|
20241016,095000,166461262,704,704,705,704,806
|
|
20241016,094900,165893837,704,704,704,704,421
|
|
20241016,094800,165597453,704,705,705,704,1087
|
|
20241016,094700,164831120,705,704,705,704,1372
|
|
20241016,094600,163864721,704,705,705,704,292
|
|
20241016,094500,163659002,705,705,705,705,714
|
|
20241016,094400,163155632,705,705,705,705,1
|
|
20241016,094300,163154927,705,705,705,704,2019
|
|
20241016,094200,161731533,706,706,706,705,30
|
|
20241016,094100,161710357,706,705,706,703,8310
|
|
20241016,094000,155852768,705,701,705,701,14176
|
|
20241016,093900,145896639,702,702,702,701,706
|
|
20241016,093800,145401730,701,702,702,701,1100
|
|
20241016,093700,144630530,702,701,702,701,442
|
|
20241016,093600,144320678,702,701,702,701,1060
|
|
20241016,093500,143577617,702,702,702,702,11
|
|
20241016,093400,143569895,701,701,701,701,603
|
|
20241016,093300,143147192,701,701,701,701,1070
|
|
20241016,093200,142397122,701,701,701,700,681
|
|
20241016,093100,141920241,699,700,700,699,3990
|
|
20241016,093000,139127847,701,701,702,700,48
|
|
20241016,092900,139094196,702,701,702,700,2876
|
|
20241016,092800,137080845,701,700,702,700,5637
|
|
20241016,092700,133134903,700,700,700,700,812
|
|
20241016,092600,132566503,701,702,702,701,989
|
|
20241016,092500,131873213,701,701,702,701,3776
|
|
20241016,092400,129226235,702,702,702,701,113
|
|
20241016,092300,129146916,702,702,703,702,204
|
|
20241016,092200,129003707,703,703,703,703,304
|
|
20241016,092100,128789995,703,702,703,702,291
|
|
20241016,092000,128585512,703,702,703,702,1636
|
|
20241016,091900,127436818,701,702,702,701,2
|
|
20241016,091800,127435415,700,701,702,700,1204
|
|
20241016,091700,126592114,700,701,702,700,30
|
|
20241016,091600,126571097,700,702,702,700,20059
|
|
20241016,091500,112516892,703,703,704,702,1645
|
|
20241016,091400,111361945,704,704,704,702,11920
|
|
20241016,091300,102988025,704,706,706,704,10219
|
|
20241016,091200,95784534,706,706,707,705,6959
|
|
20241016,091100,90878394,705,703,705,703,2584
|
|
20241016,091000,89058801,704,704,704,704,282
|
|
20241016,090900,88860273,704,703,704,703,1292
|
|
20241016,090800,87951297,703,705,705,703,1217
|
|
20241016,090700,87095314,707,705,707,705,2126
|
|
20241016,090600,85592286,705,705,707,704,19431
|
|
20241016,090500,71895505,708,705,708,705,2788
|
|
20241016,090400,69929947,705,708,708,705,16784
|
|
20241016,090300,58083793,708,708,708,706,4128
|
|
20241016,090200,55161369,708,709,710,706,12114
|
|
20241016,090100,46598543,710,710,711,707,7851
|
|
20241016,090000,41026869,709,710,712,709,57771
|