639 lines
28 KiB
CSV
639 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,193600,1052346495,710,710,710,710,11154
|
|
20241016,193500,1052346495,710,710,710,710,0
|
|
20241016,193400,1052346495,710,710,710,710,0
|
|
20241016,193300,1052346495,710,710,710,710,0
|
|
20241016,193200,1052346495,710,710,710,710,0
|
|
20241016,193100,1052346495,710,710,710,710,0
|
|
20241016,193000,1052346495,710,710,710,710,0
|
|
20241016,192900,1052346495,710,710,710,710,0
|
|
20241016,192800,1052346495,710,710,710,710,0
|
|
20241016,192700,1052346495,710,710,710,710,0
|
|
20241016,192600,1052346495,710,710,710,710,0
|
|
20241016,192500,1052346495,710,710,710,710,0
|
|
20241016,192400,1052346495,710,710,710,710,0
|
|
20241016,192300,1052346495,710,710,710,710,0
|
|
20241016,192200,1052346495,710,710,710,710,0
|
|
20241016,192100,1052346495,710,710,710,710,0
|
|
20241016,192000,1052346495,710,710,710,710,0
|
|
20241016,191900,1052346495,710,710,710,710,0
|
|
20241016,191800,1052346495,710,710,710,710,0
|
|
20241016,191700,1052346495,710,710,710,710,0
|
|
20241016,191600,1052346495,710,710,710,710,0
|
|
20241016,191500,1052346495,710,710,710,710,0
|
|
20241016,191400,1052346495,710,710,710,710,0
|
|
20241016,191300,1052346495,710,710,710,710,0
|
|
20241016,191200,1052346495,710,710,710,710,0
|
|
20241016,191100,1052346495,710,710,710,710,0
|
|
20241016,191000,1052346495,710,710,710,710,0
|
|
20241016,190900,1052346495,710,710,710,710,0
|
|
20241016,190800,1052346495,710,710,710,710,0
|
|
20241016,190700,1052346495,710,710,710,710,0
|
|
20241016,190600,1052346495,710,710,710,710,11154
|
|
20241016,190500,1052346495,710,710,710,710,0
|
|
20241016,190400,1052346495,710,710,710,710,0
|
|
20241016,190300,1052346495,710,710,710,710,0
|
|
20241016,190200,1052346495,710,710,710,710,0
|
|
20241016,190100,1052346495,710,710,710,710,0
|
|
20241016,190000,1052346495,710,710,710,710,0
|
|
20241016,185900,1052346495,710,710,710,710,0
|
|
20241016,185800,1052346495,710,710,710,710,0
|
|
20241016,185700,1052346495,710,710,710,710,0
|
|
20241016,185600,1052346495,710,710,710,710,0
|
|
20241016,185500,1052346495,710,710,710,710,0
|
|
20241016,185400,1052346495,710,710,710,710,0
|
|
20241016,185300,1052346495,710,710,710,710,0
|
|
20241016,185200,1052346495,710,710,710,710,0
|
|
20241016,185100,1052346495,710,710,710,710,0
|
|
20241016,185000,1052346495,710,710,710,710,0
|
|
20241016,184900,1052346495,710,710,710,710,0
|
|
20241016,184800,1052346495,710,710,710,710,0
|
|
20241016,184700,1052346495,710,710,710,710,0
|
|
20241016,184600,1052346495,710,710,710,710,0
|
|
20241016,184500,1052346495,710,710,710,710,0
|
|
20241016,184400,1052346495,710,710,710,710,0
|
|
20241016,184300,1052346495,710,710,710,710,0
|
|
20241016,184200,1052346495,710,710,710,710,0
|
|
20241016,184100,1052346495,710,710,710,710,0
|
|
20241016,184000,1052346495,710,710,710,710,0
|
|
20241016,183900,1052346495,710,710,710,710,0
|
|
20241016,183800,1052346495,710,710,710,710,0
|
|
20241016,183700,1052346495,710,710,710,710,0
|
|
20241016,183600,1052346495,710,710,710,710,11154
|
|
20241016,183500,1052346495,710,710,710,710,0
|
|
20241016,183400,1052346495,710,710,710,710,0
|
|
20241016,183300,1052346495,710,710,710,710,0
|
|
20241016,183200,1052346495,710,710,710,710,0
|
|
20241016,183100,1052346495,710,710,710,710,0
|
|
20241016,183000,1052346495,710,710,710,710,0
|
|
20241016,182900,1052346495,710,710,710,710,0
|
|
20241016,182800,1052346495,710,710,710,710,0
|
|
20241016,182700,1052346495,710,710,710,710,0
|
|
20241016,182600,1052346495,710,710,710,710,0
|
|
20241016,182500,1052346495,710,710,710,710,0
|
|
20241016,182400,1052346495,710,710,710,710,0
|
|
20241016,182300,1052346495,710,710,710,710,0
|
|
20241016,182200,1052346495,710,710,710,710,0
|
|
20241016,182100,1052346495,710,710,710,710,0
|
|
20241016,182000,1052346495,710,710,710,710,0
|
|
20241016,181900,1052346495,710,710,710,710,0
|
|
20241016,181800,1052346495,710,710,710,710,0
|
|
20241016,181700,1052346495,710,710,710,710,0
|
|
20241016,181600,1052346495,710,710,710,710,0
|
|
20241016,181500,1052346495,710,710,710,710,0
|
|
20241016,181400,1052346495,710,710,710,710,0
|
|
20241016,181300,1052346495,710,710,710,710,0
|
|
20241016,181200,1052346495,710,710,710,710,0
|
|
20241016,181100,1052346495,710,710,710,710,0
|
|
20241016,181000,1052346495,710,710,710,710,0
|
|
20241016,180900,1052346495,710,710,710,710,0
|
|
20241016,180800,1052346495,710,710,710,710,0
|
|
20241016,180700,1052346495,710,710,710,710,0
|
|
20241016,180600,1052346495,710,710,710,710,11154
|
|
20241016,180500,1052346495,710,710,710,710,0
|
|
20241016,180400,1052346495,710,710,710,710,0
|
|
20241016,180300,1052346495,710,710,710,710,0
|
|
20241016,180200,1052346495,710,710,710,710,0
|
|
20241016,180100,1052346495,710,710,710,710,0
|
|
20241016,180000,1052346495,710,710,710,710,0
|
|
20241016,175900,1052346495,710,710,710,710,0
|
|
20241016,175800,1052346495,710,710,710,710,0
|
|
20241016,175700,1052346495,710,710,710,710,0
|
|
20241016,175600,1052346495,710,710,710,710,0
|
|
20241016,175500,1052346495,710,710,710,710,0
|
|
20241016,175400,1052346495,710,710,710,710,0
|
|
20241016,175300,1052346495,710,710,710,710,0
|
|
20241016,175200,1052346495,710,710,710,710,0
|
|
20241016,175100,1052346495,710,710,710,710,0
|
|
20241016,175000,1052346495,710,710,710,710,0
|
|
20241016,174900,1052346495,710,710,710,710,0
|
|
20241016,174800,1052346495,710,710,710,710,0
|
|
20241016,174700,1052346495,710,710,710,710,0
|
|
20241016,174600,1052346495,710,710,710,710,0
|
|
20241016,174500,1052346495,710,710,710,710,0
|
|
20241016,174400,1052346495,710,710,710,710,0
|
|
20241016,174300,1052346495,710,710,710,710,0
|
|
20241016,174200,1052346495,710,710,710,710,0
|
|
20241016,174100,1052346495,710,710,710,710,0
|
|
20241016,174000,1052346495,710,710,710,710,0
|
|
20241016,173900,1052346495,710,710,710,710,0
|
|
20241016,173800,1052346495,710,710,710,710,0
|
|
20241016,173700,1052346495,710,710,710,710,0
|
|
20241016,173600,1052346495,710,710,710,710,11154
|
|
20241016,173500,1052346495,710,710,710,710,0
|
|
20241016,173400,1052346495,710,710,710,710,0
|
|
20241016,173300,1052346495,710,710,710,710,0
|
|
20241016,173200,1052346495,710,710,710,710,0
|
|
20241016,173100,1052346495,710,710,710,710,0
|
|
20241016,173000,1052346495,710,710,710,710,0
|
|
20241016,172900,1052346495,710,710,710,710,0
|
|
20241016,172800,1052346495,710,710,710,710,0
|
|
20241016,172700,1052346495,710,710,710,710,0
|
|
20241016,172600,1052346495,710,710,710,710,0
|
|
20241016,172500,1052346495,710,710,710,710,0
|
|
20241016,172400,1052346495,710,710,710,710,0
|
|
20241016,172300,1052346495,710,710,710,710,0
|
|
20241016,172200,1052346495,710,710,710,710,0
|
|
20241016,172100,1052346495,710,710,710,710,0
|
|
20241016,172000,1052346495,710,710,710,710,0
|
|
20241016,171900,1052346495,710,710,710,710,0
|
|
20241016,171800,1052346495,710,710,710,710,0
|
|
20241016,171700,1052346495,710,710,710,710,0
|
|
20241016,171600,1052346495,710,710,710,710,0
|
|
20241016,171500,1052346495,710,710,710,710,0
|
|
20241016,171400,1052346495,710,710,710,710,0
|
|
20241016,171300,1052346495,710,710,710,710,0
|
|
20241016,171200,1052346495,710,710,710,710,0
|
|
20241016,171100,1052346495,710,710,710,710,0
|
|
20241016,171000,1052346495,710,710,710,710,0
|
|
20241016,170900,1052346495,710,710,710,710,0
|
|
20241016,170800,1052346495,710,710,710,710,0
|
|
20241016,170700,1052346495,710,710,710,710,0
|
|
20241016,170600,1052346495,710,710,710,710,11154
|
|
20241016,170500,1052346495,710,710,710,710,0
|
|
20241016,170400,1052346495,710,710,710,710,0
|
|
20241016,170300,1052346495,710,710,710,710,0
|
|
20241016,170200,1052346495,710,710,710,710,0
|
|
20241016,170100,1052346495,710,710,710,710,0
|
|
20241016,170000,1052346495,710,710,710,710,0
|
|
20241016,165900,1052346495,710,710,710,710,0
|
|
20241016,165800,1052346495,710,710,710,710,0
|
|
20241016,165700,1052346495,710,710,710,710,0
|
|
20241016,165600,1052346495,710,710,710,710,0
|
|
20241016,165500,1052346495,710,710,710,710,0
|
|
20241016,165400,1052346495,710,710,710,710,0
|
|
20241016,165300,1052346495,710,710,710,710,0
|
|
20241016,165200,1052346495,710,710,710,710,0
|
|
20241016,165100,1052346495,710,710,710,710,0
|
|
20241016,165000,1052346495,710,710,710,710,0
|
|
20241016,164900,1052346495,710,710,710,710,0
|
|
20241016,164800,1052346495,710,710,710,710,0
|
|
20241016,164700,1052346495,710,710,710,710,0
|
|
20241016,164600,1052346495,710,710,710,710,0
|
|
20241016,164500,1052346495,710,710,710,710,0
|
|
20241016,164400,1052346495,710,710,710,710,0
|
|
20241016,164300,1052346495,710,710,710,710,0
|
|
20241016,164200,1052346495,710,710,710,710,0
|
|
20241016,164100,1052346495,710,710,710,710,0
|
|
20241016,164000,1052346495,710,710,710,710,0
|
|
20241016,163900,1052346495,710,710,710,710,0
|
|
20241016,163800,1052346495,710,710,710,710,0
|
|
20241016,163700,1052346495,710,710,710,710,0
|
|
20241016,163600,1052346495,710,710,710,710,11154
|
|
20241016,163500,1052346495,710,710,710,710,0
|
|
20241016,163400,1052346495,710,710,710,710,0
|
|
20241016,163300,1052346495,710,710,710,710,0
|
|
20241016,163200,1052346495,710,710,710,710,0
|
|
20241016,163100,1052346495,710,710,710,710,0
|
|
20241016,163000,1052346495,710,710,710,710,0
|
|
20241016,162900,1052346495,710,710,710,710,0
|
|
20241016,162800,1052346495,710,710,710,710,0
|
|
20241016,162700,1052346495,710,710,710,710,0
|
|
20241016,162600,1052346495,710,710,710,710,0
|
|
20241016,162500,1052346495,710,710,710,710,0
|
|
20241016,162400,1052346495,710,710,710,710,0
|
|
20241016,162300,1052346495,710,710,710,710,0
|
|
20241016,162200,1052346495,710,710,710,710,0
|
|
20241016,162100,1052346495,710,710,710,710,0
|
|
20241016,162000,1052346495,710,710,710,710,0
|
|
20241016,161900,1052346495,710,710,710,710,0
|
|
20241016,161800,1052346495,710,710,710,710,0
|
|
20241016,161700,1052346495,710,710,710,710,0
|
|
20241016,161600,1052346495,710,710,710,710,0
|
|
20241016,161500,1052346495,710,710,710,710,0
|
|
20241016,161400,1052346495,710,710,710,710,0
|
|
20241016,161300,1052346495,710,710,710,710,0
|
|
20241016,161200,1052346495,710,710,710,710,0
|
|
20241016,161100,1052346495,710,710,710,710,0
|
|
20241016,161000,1052346495,710,710,710,710,0
|
|
20241016,160900,1052346495,710,710,710,710,0
|
|
20241016,160800,1052346495,710,710,710,710,0
|
|
20241016,160700,1052346495,710,710,710,710,0
|
|
20241016,160600,1052346495,710,710,710,710,11154
|
|
20241016,160500,1052346495,710,710,710,710,0
|
|
20241016,160400,1052346495,710,710,710,710,0
|
|
20241016,160300,1052346495,710,710,710,710,0
|
|
20241016,160200,1052346495,710,710,710,710,0
|
|
20241016,160100,1052346495,710,710,710,710,0
|
|
20241016,160000,1052346495,710,710,710,710,0
|
|
20241016,155900,1052346495,710,710,710,710,0
|
|
20241016,155800,1052346495,710,710,710,710,0
|
|
20241016,155700,1052346495,710,710,710,710,0
|
|
20241016,155600,1052346495,710,710,710,710,0
|
|
20241016,155500,1052346495,710,710,710,710,0
|
|
20241016,155400,1052346495,710,710,710,710,0
|
|
20241016,155300,1052346495,710,710,710,710,0
|
|
20241016,155200,1052346495,710,710,710,710,0
|
|
20241016,155100,1052346495,710,710,710,710,0
|
|
20241016,155000,1052346495,710,710,710,710,0
|
|
20241016,154900,1052346495,710,710,710,710,0
|
|
20241016,154800,1052346495,710,710,710,710,0
|
|
20241016,154700,1052346495,710,710,710,710,0
|
|
20241016,154600,1052346495,710,710,710,710,0
|
|
20241016,154500,1052346495,710,710,710,710,0
|
|
20241016,154400,1052346495,710,710,710,710,0
|
|
20241016,154300,1052346495,710,710,710,710,0
|
|
20241016,154200,1052346495,710,710,710,710,0
|
|
20241016,154100,1052346495,710,710,710,710,0
|
|
20241016,154000,1052346495,710,710,710,710,0
|
|
20241016,153900,1052346495,710,710,710,710,0
|
|
20241016,153800,1052346495,710,710,710,710,0
|
|
20241016,153700,1052346495,710,710,710,710,0
|
|
20241016,153600,1052346495,710,710,710,710,11154
|
|
20241016,153500,1052346495,710,710,710,710,0
|
|
20241016,153400,1052346495,710,710,710,710,0
|
|
20241016,153300,1052346495,710,710,710,710,0
|
|
20241016,153200,1052346495,710,710,710,710,0
|
|
20241016,153100,1052346495,710,710,710,710,0
|
|
20241016,153000,1052346495,710,710,710,710,11154
|
|
20241016,152900,1044427155,715,715,715,715,0
|
|
20241016,152800,1044427155,715,715,715,715,0
|
|
20241016,152700,1044427155,715,715,715,715,0
|
|
20241016,152600,1044427155,715,715,715,715,0
|
|
20241016,152500,1044427155,715,715,715,715,0
|
|
20241016,152400,1044427155,715,715,715,715,0
|
|
20241016,152300,1044427155,715,715,715,715,0
|
|
20241016,152200,1044427155,715,715,715,715,0
|
|
20241016,152100,1044427155,715,715,715,715,0
|
|
20241016,152000,1044427155,715,715,715,715,0
|
|
20241016,151900,1044427155,715,715,715,715,500
|
|
20241016,151800,1044069655,711,711,711,711,0
|
|
20241016,151700,1044069655,711,710,711,710,1702
|
|
20241016,151600,1042861233,710,715,715,710,1000
|
|
20241016,151500,1042150233,715,715,715,715,0
|
|
20241016,151400,1042150233,715,715,715,715,7102
|
|
20241016,151300,1037072303,715,711,715,711,4
|
|
20241016,151200,1037069451,715,715,715,715,25
|
|
20241016,151100,1037051576,711,711,711,711,0
|
|
20241016,151000,1037051576,711,711,711,710,5423
|
|
20241016,150900,1033200106,711,711,711,711,5
|
|
20241016,150800,1033196551,715,715,715,715,25
|
|
20241016,150700,1033178676,711,711,711,711,1
|
|
20241016,150600,1033177965,715,715,715,715,5
|
|
20241016,150500,1033174390,711,711,711,711,0
|
|
20241016,150400,1033174390,711,716,716,711,6
|
|
20241016,150300,1033170099,716,711,716,711,1000
|
|
20241016,150200,1032459094,715,715,715,715,0
|
|
20241016,150100,1032459094,715,711,715,710,3602
|
|
20241016,150000,1029899615,710,712,712,710,2739
|
|
20241016,145900,1027954597,712,711,713,711,1403
|
|
20241016,145800,1026957052,711,711,711,711,0
|
|
20241016,145700,1026957052,711,711,711,711,296
|
|
20241016,145600,1026746596,711,711,714,711,5
|
|
20241016,145500,1026743032,716,716,716,716,0
|
|
20241016,145400,1026743032,716,716,716,716,17
|
|
20241016,145300,1026730860,716,716,716,716,10
|
|
20241016,145200,1026723700,716,716,716,716,1
|
|
20241016,145100,1026722984,711,712,712,711,3007
|
|
20241016,145000,1024584592,711,711,711,711,0
|
|
20241016,144900,1024584592,711,711,711,711,1425
|
|
20241016,144800,1023571417,711,715,715,711,9528
|
|
20241016,144700,1016783962,716,716,716,716,300
|
|
20241016,144600,1016569162,716,716,716,716,50
|
|
20241016,144500,1016533362,716,716,716,716,0
|
|
20241016,144400,1016533362,716,716,716,716,0
|
|
20241016,144300,1016533362,716,715,716,715,3467
|
|
20241016,144200,1014054291,714,714,714,714,200
|
|
20241016,144100,1013911491,714,715,715,714,1700
|
|
20241016,144000,1012695992,716,716,716,716,36
|
|
20241016,143900,1012670216,716,716,716,716,34
|
|
20241016,143800,1012645872,715,715,715,715,12
|
|
20241016,143700,1012637292,717,717,717,717,0
|
|
20241016,143600,1012637292,717,716,717,716,29
|
|
20241016,143500,1012616513,716,716,716,716,6
|
|
20241016,143400,1012612217,715,716,717,715,371
|
|
20241016,143300,1012346356,716,716,716,716,0
|
|
20241016,143200,1012346356,716,716,716,716,0
|
|
20241016,143100,1012346356,716,716,716,716,0
|
|
20241016,143000,1012346356,716,716,716,716,323
|
|
20241016,142900,1012115088,716,716,716,716,182
|
|
20241016,142800,1011984776,713,713,713,713,0
|
|
20241016,142700,1011984776,713,713,713,713,0
|
|
20241016,142600,1011984776,713,713,713,713,22
|
|
20241016,142500,1011969090,716,716,716,716,14
|
|
20241016,142400,1011959066,717,716,717,716,31
|
|
20241016,142300,1011936861,718,718,718,718,1
|
|
20241016,142200,1011936143,712,717,718,712,1733
|
|
20241016,142100,1010700735,713,713,713,713,0
|
|
20241016,142000,1010700735,713,713,713,713,35
|
|
20241016,141900,1010675780,713,713,713,713,0
|
|
20241016,141800,1010675780,713,713,713,713,1808
|
|
20241016,141700,1009386676,717,717,717,717,0
|
|
20241016,141600,1009386676,717,717,717,717,17
|
|
20241016,141500,1009374487,717,717,717,717,0
|
|
20241016,141400,1009374487,717,717,717,717,1104
|
|
20241016,141300,1008582919,711,712,717,711,5691
|
|
20241016,141200,1004517763,712,712,712,712,48
|
|
20241016,141100,1004483587,712,713,713,712,4000
|
|
20241016,141000,1001632733,715,715,715,715,2749
|
|
20241016,140900,999667198,713,713,713,713,1402
|
|
20241016,140800,998667572,713,717,717,713,302
|
|
20241016,140700,998452048,717,717,717,717,0
|
|
20241016,140600,998452048,717,717,717,717,7
|
|
20241016,140500,998447029,714,716,716,714,862
|
|
20241016,140400,997831541,718,718,718,718,4
|
|
20241016,140300,997828669,718,718,718,718,0
|
|
20241016,140200,997828669,718,718,718,718,0
|
|
20241016,140100,997828669,718,715,718,714,103
|
|
20241016,140000,997755110,714,718,718,714,2080
|
|
20241016,135900,996269670,715,717,717,715,1532
|
|
20241016,135800,995174222,718,718,718,718,2
|
|
20241016,135700,995172786,718,718,718,718,9
|
|
20241016,135600,995166324,717,717,717,717,1056
|
|
20241016,135500,994409172,718,718,718,717,671
|
|
20241016,135400,993927935,718,718,718,718,298
|
|
20241016,135300,993713971,718,718,718,718,0
|
|
20241016,135200,993713971,718,718,718,718,0
|
|
20241016,135100,993713971,718,716,718,716,388
|
|
20241016,135000,993435800,716,716,716,716,0
|
|
20241016,134900,993435800,716,717,717,716,652
|
|
20241016,134800,992968317,717,717,717,717,0
|
|
20241016,134700,992968317,717,717,717,717,0
|
|
20241016,134600,992968317,717,717,717,717,332
|
|
20241016,134500,992730273,715,715,715,715,906
|
|
20241016,134400,992082483,717,717,717,717,10
|
|
20241016,134300,992075313,717,717,717,717,1
|
|
20241016,134200,992074596,717,717,717,717,1300
|
|
20241016,134100,991142496,717,717,717,717,1
|
|
20241016,134000,991141779,717,717,717,717,521
|
|
20241016,133900,990768222,717,714,717,714,210
|
|
20241016,133800,990618279,717,714,717,714,2
|
|
20241016,133700,990616848,714,714,714,714,0
|
|
20241016,133600,990616848,714,714,714,714,766
|
|
20241016,133500,990069924,714,715,715,714,2756
|
|
20241016,133400,988100135,715,715,715,715,0
|
|
20241016,133300,988100135,715,715,715,715,0
|
|
20241016,133200,988100135,715,715,715,715,0
|
|
20241016,133100,988100135,715,715,715,715,261
|
|
20241016,133000,987913520,717,717,717,717,62
|
|
20241016,132900,987869066,717,717,717,717,10
|
|
20241016,132800,987861896,717,717,717,717,0
|
|
20241016,132700,987861896,717,717,717,717,0
|
|
20241016,132600,987861896,717,717,717,717,39
|
|
20241016,132500,987833933,717,717,717,717,50
|
|
20241016,132400,987798083,717,717,717,716,1325
|
|
20241016,132300,986849146,717,717,717,717,20
|
|
20241016,132200,986834806,717,720,720,717,7194
|
|
20241016,132100,981667634,720,720,720,720,1
|
|
20241016,132000,981666914,720,720,720,720,2
|
|
20241016,131900,981665474,720,720,720,720,10
|
|
20241016,131800,981658274,720,719,720,719,405
|
|
20241016,131700,981366984,719,719,719,719,61
|
|
20241016,131600,981323125,719,720,720,719,45
|
|
20241016,131500,981290769,720,720,720,720,0
|
|
20241016,131400,981290769,720,719,720,719,209
|
|
20241016,131300,981140396,720,720,720,720,0
|
|
20241016,131200,981140396,720,720,720,719,813
|
|
20241016,131100,980555193,719,719,719,719,0
|
|
20241016,131000,980555193,719,720,720,719,297
|
|
20241016,130900,980341362,720,720,720,720,30
|
|
20241016,130800,980319762,720,720,720,720,1863
|
|
20241016,130700,978978402,720,720,720,720,1
|
|
20241016,130600,978977682,715,719,719,715,1106
|
|
20241016,130500,978182472,713,717,718,713,637
|
|
20241016,130400,977727611,718,714,718,711,7177
|
|
20241016,130300,972593144,718,718,718,718,0
|
|
20241016,130200,972593144,718,718,718,718,0
|
|
20241016,130100,972593144,718,716,718,716,984
|
|
20241016,130000,971887497,711,711,711,711,20
|
|
20241016,125900,971873277,710,712,712,710,1074
|
|
20241016,125800,971110437,711,711,711,711,16494
|
|
20241016,125700,959383203,711,714,714,711,5183
|
|
20241016,125600,955691448,713,716,716,713,125
|
|
20241016,125500,955602075,717,716,717,716,3545
|
|
20241016,125400,953061079,716,714,716,714,14
|
|
20241016,125300,953051057,713,713,713,713,5
|
|
20241016,125200,953047492,713,713,713,713,0
|
|
20241016,125100,953047492,713,713,713,713,7
|
|
20241016,125000,953042501,711,714,714,711,25
|
|
20241016,124900,953024691,711,713,713,711,465
|
|
20241016,124800,952694046,711,715,715,710,4836
|
|
20241016,124700,949258373,716,716,716,716,465
|
|
20241016,124600,948925433,717,717,717,717,0
|
|
20241016,124500,948925433,717,717,717,717,0
|
|
20241016,124400,948925433,717,717,717,712,473
|
|
20241016,124300,948586342,717,717,717,717,34
|
|
20241016,124200,948561964,712,712,712,712,2903
|
|
20241016,124100,946495028,716,717,717,712,3574
|
|
20241016,124000,943946359,718,718,718,718,0
|
|
20241016,123900,943946359,718,717,718,711,5195
|
|
20241016,123800,940247589,721,717,721,717,2139
|
|
20241016,123700,938712237,717,718,718,717,4180
|
|
20241016,123600,935715077,717,717,717,717,3259
|
|
20241016,123500,933378374,718,721,722,718,2374
|
|
20241016,123400,931673658,721,722,722,720,184
|
|
20241016,123300,931541055,722,721,722,721,199
|
|
20241016,123200,931397417,721,721,722,721,294
|
|
20241016,123100,931185169,722,721,723,721,706
|
|
20241016,123000,930675915,722,722,722,722,4
|
|
20241016,122900,930673027,722,722,722,722,5
|
|
20241016,122800,930669417,723,719,723,719,1312
|
|
20241016,122700,929726025,720,723,723,720,197
|
|
20241016,122600,929584170,723,720,723,720,335
|
|
20241016,122500,929342490,718,721,722,718,984
|
|
20241016,122400,928633899,722,724,724,721,2059
|
|
20241016,122300,927149285,724,724,724,721,2930
|
|
20241016,122200,925028881,724,723,724,722,5690
|
|
20241016,122100,920917298,723,722,723,722,2242
|
|
20241016,122000,919297901,722,721,722,721,1398
|
|
20241016,121900,918289129,721,721,721,721,478
|
|
20241016,121800,917944491,720,720,720,720,16
|
|
20241016,121700,917932971,720,720,720,720,284
|
|
20241016,121600,917728491,720,720,720,720,1
|
|
20241016,121500,917727771,720,718,720,717,5366
|
|
20241016,121400,913867806,718,718,718,718,211
|
|
20241016,121300,913716308,717,716,717,716,1260
|
|
20241016,121200,912814110,717,717,717,717,3
|
|
20241016,121100,912811959,717,717,717,717,8
|
|
20241016,121000,912806223,718,718,718,718,583
|
|
20241016,120900,912387629,715,715,715,715,296
|
|
20241016,120800,912175989,715,715,715,715,0
|
|
20241016,120700,912175989,715,716,716,715,19
|
|
20241016,120600,912162390,715,717,717,715,195
|
|
20241016,120500,912022927,716,716,716,716,40
|
|
20241016,120400,911994287,716,716,716,716,1
|
|
20241016,120300,911993571,716,716,716,716,461
|
|
20241016,120200,911663495,716,716,716,716,114
|
|
20241016,120100,911581871,720,720,720,720,0
|
|
20241016,120000,911581871,720,720,720,720,0
|
|
20241016,115900,911581871,720,719,720,719,308
|
|
20241016,115800,911360119,720,720,720,714,476
|
|
20241016,115700,911017407,720,714,720,714,249
|
|
20241016,115600,910839199,714,714,714,714,725
|
|
20241016,115500,910321549,715,717,717,715,3199
|
|
20241016,115400,908029806,717,717,719,716,816
|
|
20241016,115300,907444779,718,720,721,716,839
|
|
20241016,115200,906841973,721,720,722,715,3807
|
|
20241016,115100,904098373,720,719,721,719,2813
|
|
20241016,115000,902073002,719,719,719,719,68
|
|
20241016,114900,902024110,719,717,719,717,2274
|
|
20241016,114800,900391377,717,714,717,713,1217
|
|
20241016,114700,899522429,714,713,714,713,9
|
|
20241016,114600,899516004,714,713,714,713,31
|
|
20241016,114500,899493871,714,714,714,714,10
|
|
20241016,114400,899486731,713,712,713,712,241
|
|
20241016,114300,899315127,713,713,713,713,469
|
|
20241016,114200,898980730,713,713,713,713,0
|
|
20241016,114100,898980730,713,714,714,713,6454
|
|
20241016,114000,894372648,714,714,714,714,56
|
|
20241016,113900,894332664,714,714,714,714,9781
|
|
20241016,113800,887349030,714,714,714,714,621
|
|
20241016,113700,886905636,715,715,715,714,124
|
|
20241016,113600,886817012,715,716,716,715,45
|
|
20241016,113500,886784827,717,715,717,715,539
|
|
20241016,113400,886399440,715,715,715,715,0
|
|
20241016,113300,886399440,715,715,715,715,600
|
|
20241016,113200,885970440,712,712,712,712,59
|
|
20241016,113100,885928432,715,715,715,715,235
|
|
20241016,113000,885760407,712,711,712,710,6817
|
|
20241016,112900,880908031,712,715,715,712,1604
|
|
20241016,112800,879765681,714,712,715,712,4143
|
|
20241016,112700,876813666,713,715,715,712,1437
|
|
20241016,112600,875787846,716,713,717,713,280
|
|
20241016,112500,875587924,714,715,717,714,1592
|
|
20241016,112400,874450838,717,718,718,716,9319
|
|
20241016,112300,867761242,718,719,719,717,2651
|
|
20241016,112200,865856309,718,719,721,718,87
|
|
20241016,112100,865793727,719,720,720,718,286
|
|
20241016,112000,865588349,719,718,719,718,230
|
|
20241016,111900,865423009,722,722,724,718,1101
|
|
20241016,111800,864626041,722,719,722,719,1587
|
|
20241016,111700,863483654,720,718,720,718,4126
|
|
20241016,111600,860515964,719,719,719,718,74
|
|
20241016,111500,860462766,719,715,719,715,7440
|
|
20241016,111400,855135287,715,713,715,712,4201
|
|
20241016,111300,852133556,712,711,712,710,210
|
|
20241016,111200,851984426,710,708,710,708,7250
|
|
20241016,111100,846844464,709,710,710,709,7469
|
|
20241016,111000,841547477,713,710,713,710,3010
|
|
20241016,110900,839410371,710,710,710,710,0
|
|
20241016,110800,839410371,710,711,711,710,212
|
|
20241016,110700,839259846,710,710,710,710,0
|
|
20241016,110600,839259846,710,711,711,710,897
|
|
20241016,110500,838622975,710,713,713,710,1730
|
|
20241016,110400,837391657,716,716,717,713,3752
|
|
20241016,110300,834701711,716,716,716,716,824
|
|
20241016,110200,834111727,717,716,717,716,273
|
|
20241016,110100,833915987,717,716,717,716,1106
|
|
20241016,110000,833122986,717,713,717,713,500
|
|
20241016,105900,832765214,712,712,712,712,274
|
|
20241016,105800,832570126,713,713,713,713,200
|
|
20241016,105700,832427526,713,711,713,711,70
|
|
20241016,105600,832377726,715,712,716,709,1553
|
|
20241016,105500,831275181,712,711,712,711,143
|
|
20241016,105400,831173498,711,712,712,710,2426
|
|
20241016,105300,829447282,712,714,714,712,9316
|
|
20241016,105200,822804251,714,717,717,714,89
|
|
20241016,105100,822740671,718,713,718,713,1489
|
|
20241016,105000,821672504,713,715,719,712,6299
|
|
20241016,104900,817170508,715,715,715,715,2294
|
|
20241016,104800,815530298,715,719,719,715,6739
|
|
20241016,104700,810692156,719,716,719,715,2955
|
|
20241016,104600,808573357,717,716,718,715,5032
|
|
20241016,104500,804969496,715,712,717,711,1058
|
|
20241016,104400,804212807,714,713,714,713,960
|
|
20241016,104300,803528325,712,707,712,707,2919
|
|
20241016,104200,801458251,707,706,707,706,710
|
|
20241016,104100,800956791,706,705,706,705,847
|
|
20241016,104000,800359655,705,705,705,705,2
|
|
20241016,103900,800358245,705,705,705,705,1594
|
|
20241016,103800,799234475,705,705,705,702,9402
|
|
20241016,103700,792615683,705,705,709,705,1476
|
|
20241016,103600,791573641,705,705,705,704,2775
|
|
20241016,103500,789618173,705,706,708,705,415
|
|
20241016,103400,789324767,705,708,708,705,3224
|
|
20241016,103300,787049101,707,705,707,704,3221
|
|
20241016,103200,784773658,705,705,705,704,763
|
|
20241016,103100,784236201,704,704,705,703,5737
|
|
20241016,103000,780197334,704,706,707,704,8169
|
|
20241016,102900,774434608,706,706,706,705,855
|
|
20241016,102800,773831628,705,705,705,704,4497
|
|
20241016,102700,770663975,703,704,705,702,12548
|
|
20241016,102600,761837692,703,708,708,703,23704
|
|
20241016,102500,745112361,708,711,711,708,5132
|
|
20241016,102400,741469784,711,707,712,707,10185
|
|
20241016,102300,734248550,707,710,710,705,9269
|
|
20241016,102200,727695907,712,711,713,708,4634
|
|
20241016,102100,724408414,711,706,713,705,5497
|
|
20241016,102000,720521820,706,721,721,701,49631
|
|
20241016,101900,685360769,721,725,725,711,95692
|
|
20241016,101800,616764924,725,734,734,725,19623
|
|
20241016,101700,602462569,733,725,734,725,37904
|
|
20241016,101600,574893279,727,748,756,727,94393
|
|
20241016,101500,504784240,750,735,778,728,386178
|
|
20241016,101400,214345888,734,745,745,731,91309
|
|
20241016,101300,146709869,755,755,755,755,0
|
|
20241016,101200,146709869,755,708,755,708,56413
|
|
20241016,101100,105203908,710,703,712,703,12471
|
|
20241016,101000,96380551,703,704,704,703,180
|
|
20241016,100900,96253941,704,700,704,700,18608
|
|
20241016,100800,83218852,699,700,700,699,1528
|
|
20241016,100700,82149272,699,699,699,699,1719
|
|
20241016,100600,80947691,699,699,699,699,1505
|
|
20241016,100500,79895696,698,698,698,698,1
|
|
20241016,100400,79894998,697,699,699,697,1384
|
|
20241016,100300,78929201,699,699,699,699,70
|
|
20241016,100200,78880271,698,698,698,698,477
|
|
20241016,100100,78547325,697,697,698,697,988
|
|
20241016,100000,77858638,697,697,697,697,0
|
|
20241016,095900,77858638,697,697,697,697,90
|
|
20241016,095800,77795908,697,697,698,697,2830
|
|
20241016,095700,75820589,698,698,698,696,423
|
|
20241016,095600,75526135,696,699,699,696,651
|
|
20241016,095500,75071925,699,699,700,698,33
|
|
20241016,095400,75048857,699,700,700,697,245
|
|
20241016,095300,74877712,700,698,700,698,2940
|
|
20241016,095200,72820429,698,699,699,698,3795
|
|
20241016,095100,70168216,699,699,699,698,1121
|
|
20241016,095000,69384737,699,698,699,698,633
|
|
20241016,094900,68942882,698,698,698,698,1542
|
|
20241016,094800,67866566,698,697,698,697,1659
|
|
20241016,094700,66710069,697,697,697,697,886
|
|
20241016,094600,66092527,697,697,697,697,665
|
|
20241016,094500,65629022,697,697,697,696,354
|
|
20241016,094400,65382428,697,696,697,696,5122
|
|
20241016,094300,61812654,697,696,697,696,702
|
|
20241016,094200,61324042,696,696,696,696,12
|
|
20241016,094100,61315690,696,696,696,696,16
|
|
20241016,094000,61304554,696,696,696,696,151
|
|
20241016,093900,61199458,696,696,696,696,0
|
|
20241016,093800,61199458,696,695,696,695,23
|
|
20241016,093700,61183470,696,696,696,696,290
|
|
20241016,093600,60981630,696,696,696,696,787
|
|
20241016,093500,60433878,696,696,696,696,0
|
|
20241016,093400,60433878,696,694,696,694,3730
|
|
20241016,093300,57840197,694,694,694,694,1
|
|
20241016,093200,57839503,694,694,694,694,367
|
|
20241016,093100,57584805,694,694,694,694,134
|
|
20241016,093000,57491809,694,694,694,694,0
|
|
20241016,092900,57491809,694,695,695,694,4161
|
|
20241016,092800,54599932,695,693,695,693,2232
|
|
20241016,092700,53050929,689,689,693,689,19
|
|
20241016,092600,53037806,693,692,693,692,706
|
|
20241016,092500,52548641,694,694,694,694,0
|
|
20241016,092400,52548641,694,694,694,694,1810
|
|
20241016,092300,51292501,696,695,696,695,51
|
|
20241016,092200,51257055,694,695,695,694,7000
|
|
20241016,092100,46397128,696,696,696,696,1100
|
|
20241016,092000,45631528,694,694,695,694,11375
|
|
20241016,091900,37734193,694,694,694,694,18
|
|
20241016,091800,37721701,695,695,695,695,0
|
|
20241016,091700,37721701,695,695,695,695,0
|
|
20241016,091600,37721701,695,694,695,694,100
|
|
20241016,091500,37652236,695,695,695,695,0
|
|
20241016,091400,37652236,695,695,695,695,203
|
|
20241016,091300,37511151,695,693,695,693,3284
|
|
20241016,091200,35230576,695,695,695,695,452
|
|
20241016,091100,34916436,695,686,695,685,4369
|
|
20241016,091000,31923141,685,685,685,685,0
|
|
20241016,090900,31923141,685,697,697,685,10770
|
|
20241016,090800,24435547,697,692,697,692,4818
|
|
20241016,090700,21093180,691,690,691,690,5165
|
|
20241016,090600,17525925,690,690,690,690,280
|
|
20241016,090500,17332725,687,690,690,687,18619
|
|
20241016,090400,4538556,687,689,690,687,3718
|
|
20241016,090300,1978397,690,690,690,690,255
|
|
20241016,090200,1802447,690,690,690,690,26
|
|
20241016,090100,1784507,690,690,691,690,527
|
|
20241016,090000,1420827,690,687,691,687,2060
|