631 lines
28 KiB
CSV
631 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,192800,886165409,479,479,479,479,23804
|
|
20241015,192700,886165409,479,479,479,479,0
|
|
20241015,192600,886165409,479,479,479,479,0
|
|
20241015,192500,886165409,479,479,479,479,0
|
|
20241015,192400,886165409,479,479,479,479,0
|
|
20241015,192300,886165409,479,479,479,479,0
|
|
20241015,192200,886165409,479,479,479,479,0
|
|
20241015,192100,886165409,479,479,479,479,0
|
|
20241015,192000,886165409,479,479,479,479,0
|
|
20241015,191900,886165409,479,479,479,479,0
|
|
20241015,191800,886165409,479,479,479,479,0
|
|
20241015,191700,886165409,479,479,479,479,0
|
|
20241015,191600,886165409,479,479,479,479,0
|
|
20241015,191500,886165409,479,479,479,479,0
|
|
20241015,191400,886165409,479,479,479,479,0
|
|
20241015,191300,886165409,479,479,479,479,0
|
|
20241015,191200,886165409,479,479,479,479,0
|
|
20241015,191100,886165409,479,479,479,479,0
|
|
20241015,191000,886165409,479,479,479,479,0
|
|
20241015,190900,886165409,479,479,479,479,0
|
|
20241015,190800,886165409,479,479,479,479,0
|
|
20241015,190700,886165409,479,479,479,479,0
|
|
20241015,190600,886165409,479,479,479,479,0
|
|
20241015,190500,886165409,479,479,479,479,0
|
|
20241015,190400,886165409,479,479,479,479,0
|
|
20241015,190300,886165409,479,479,479,479,0
|
|
20241015,190200,886165409,479,479,479,479,0
|
|
20241015,190100,886165409,479,479,479,479,0
|
|
20241015,190000,886165409,479,479,479,479,0
|
|
20241015,185900,886165409,479,479,479,479,0
|
|
20241015,185800,886165409,479,479,479,479,23804
|
|
20241015,185700,886165409,479,479,479,479,0
|
|
20241015,185600,886165409,479,479,479,479,0
|
|
20241015,185500,886165409,479,479,479,479,0
|
|
20241015,185400,886165409,479,479,479,479,0
|
|
20241015,185300,886165409,479,479,479,479,0
|
|
20241015,185200,886165409,479,479,479,479,0
|
|
20241015,185100,886165409,479,479,479,479,0
|
|
20241015,185000,886165409,479,479,479,479,0
|
|
20241015,184900,886165409,479,479,479,479,0
|
|
20241015,184800,886165409,479,479,479,479,0
|
|
20241015,184700,886165409,479,479,479,479,0
|
|
20241015,184600,886165409,479,479,479,479,0
|
|
20241015,184500,886165409,479,479,479,479,0
|
|
20241015,184400,886165409,479,479,479,479,0
|
|
20241015,184300,886165409,479,479,479,479,0
|
|
20241015,184200,886165409,479,479,479,479,0
|
|
20241015,184100,886165409,479,479,479,479,0
|
|
20241015,184000,886165409,479,479,479,479,0
|
|
20241015,183900,886165409,479,479,479,479,0
|
|
20241015,183800,886165409,479,479,479,479,0
|
|
20241015,183700,886165409,479,479,479,479,0
|
|
20241015,183600,886165409,479,479,479,479,0
|
|
20241015,183500,886165409,479,479,479,479,0
|
|
20241015,183400,886165409,479,479,479,479,0
|
|
20241015,183300,886165409,479,479,479,479,0
|
|
20241015,183200,886165409,479,479,479,479,0
|
|
20241015,183100,886165409,479,479,479,479,0
|
|
20241015,183000,886165409,479,479,479,479,0
|
|
20241015,182900,886165409,479,479,479,479,0
|
|
20241015,182800,886165409,479,479,479,479,23804
|
|
20241015,182700,886165409,479,479,479,479,0
|
|
20241015,182600,886165409,479,479,479,479,0
|
|
20241015,182500,886165409,479,479,479,479,0
|
|
20241015,182400,886165409,479,479,479,479,0
|
|
20241015,182300,886165409,479,479,479,479,0
|
|
20241015,182200,886165409,479,479,479,479,0
|
|
20241015,182100,886165409,479,479,479,479,0
|
|
20241015,182000,886165409,479,479,479,479,0
|
|
20241015,181900,886165409,479,479,479,479,0
|
|
20241015,181800,886165409,479,479,479,479,0
|
|
20241015,181700,886165409,479,479,479,479,0
|
|
20241015,181600,886165409,479,479,479,479,0
|
|
20241015,181500,886165409,479,479,479,479,0
|
|
20241015,181400,886165409,479,479,479,479,0
|
|
20241015,181300,886165409,479,479,479,479,0
|
|
20241015,181200,886165409,479,479,479,479,0
|
|
20241015,181100,886165409,479,479,479,479,0
|
|
20241015,181000,886165409,479,479,479,479,0
|
|
20241015,180900,886165409,479,479,479,479,0
|
|
20241015,180800,886165409,479,479,479,479,0
|
|
20241015,180700,886165409,479,479,479,479,0
|
|
20241015,180600,886165409,479,479,479,479,0
|
|
20241015,180500,886165409,479,479,479,479,0
|
|
20241015,180400,886165409,479,479,479,479,0
|
|
20241015,180300,886165409,479,479,479,479,0
|
|
20241015,180200,886165409,479,479,479,479,0
|
|
20241015,180100,886165409,479,479,479,479,0
|
|
20241015,180000,886165409,479,479,479,479,0
|
|
20241015,175900,886165409,479,479,479,479,0
|
|
20241015,175800,886165409,479,479,479,479,23804
|
|
20241015,175700,886165409,479,479,479,479,0
|
|
20241015,175600,886165409,479,479,479,479,0
|
|
20241015,175500,886165409,479,479,479,479,0
|
|
20241015,175400,886165409,479,479,479,479,0
|
|
20241015,175300,886165409,479,479,479,479,0
|
|
20241015,175200,886165409,479,479,479,479,0
|
|
20241015,175100,886165409,479,479,479,479,0
|
|
20241015,175000,886165409,479,479,479,479,0
|
|
20241015,174900,886165409,479,479,479,479,0
|
|
20241015,174800,886165409,479,479,479,479,0
|
|
20241015,174700,886165409,479,479,479,479,0
|
|
20241015,174600,886165409,479,479,479,479,0
|
|
20241015,174500,886165409,479,479,479,479,0
|
|
20241015,174400,886165409,479,479,479,479,0
|
|
20241015,174300,886165409,479,479,479,479,0
|
|
20241015,174200,886165409,479,479,479,479,0
|
|
20241015,174100,886165409,479,479,479,479,0
|
|
20241015,174000,886165409,479,479,479,479,0
|
|
20241015,173900,886165409,479,479,479,479,0
|
|
20241015,173800,886165409,479,479,479,479,0
|
|
20241015,173700,886165409,479,479,479,479,0
|
|
20241015,173600,886165409,479,479,479,479,0
|
|
20241015,173500,886165409,479,479,479,479,0
|
|
20241015,173400,886165409,479,479,479,479,0
|
|
20241015,173300,886165409,479,479,479,479,0
|
|
20241015,173200,886165409,479,479,479,479,0
|
|
20241015,173100,886165409,479,479,479,479,0
|
|
20241015,173000,886165409,479,479,479,479,0
|
|
20241015,172900,886165409,479,479,479,479,0
|
|
20241015,172800,886165409,479,479,479,479,23804
|
|
20241015,172700,886165409,479,479,479,479,0
|
|
20241015,172600,886165409,479,479,479,479,0
|
|
20241015,172500,886165409,479,479,479,479,0
|
|
20241015,172400,886165409,479,479,479,479,0
|
|
20241015,172300,886165409,479,479,479,479,0
|
|
20241015,172200,886165409,479,479,479,479,0
|
|
20241015,172100,886165409,479,479,479,479,0
|
|
20241015,172000,886165409,479,479,479,479,0
|
|
20241015,171900,886165409,479,479,479,479,0
|
|
20241015,171800,886165409,479,479,479,479,0
|
|
20241015,171700,886165409,479,479,479,479,0
|
|
20241015,171600,886165409,479,479,479,479,0
|
|
20241015,171500,886165409,479,479,479,479,0
|
|
20241015,171400,886165409,479,479,479,479,0
|
|
20241015,171300,886165409,479,479,479,479,0
|
|
20241015,171200,886165409,479,479,479,479,0
|
|
20241015,171100,886165409,479,479,479,479,0
|
|
20241015,171000,886165409,479,479,479,479,0
|
|
20241015,170900,886165409,479,479,479,479,0
|
|
20241015,170800,886165409,479,479,479,479,0
|
|
20241015,170700,886165409,479,479,479,479,0
|
|
20241015,170600,886165409,479,479,479,479,0
|
|
20241015,170500,886165409,479,479,479,479,0
|
|
20241015,170400,886165409,479,479,479,479,0
|
|
20241015,170300,886165409,479,479,479,479,0
|
|
20241015,170200,886165409,479,479,479,479,0
|
|
20241015,170100,886165409,479,479,479,479,0
|
|
20241015,170000,886165409,479,479,479,479,0
|
|
20241015,165900,886165409,479,479,479,479,0
|
|
20241015,165800,886165409,479,479,479,479,23804
|
|
20241015,165700,886165409,479,479,479,479,0
|
|
20241015,165600,886165409,479,479,479,479,0
|
|
20241015,165500,886165409,479,479,479,479,0
|
|
20241015,165400,886165409,479,479,479,479,0
|
|
20241015,165300,886165409,479,479,479,479,0
|
|
20241015,165200,886165409,479,479,479,479,0
|
|
20241015,165100,886165409,479,479,479,479,0
|
|
20241015,165000,886165409,479,479,479,479,0
|
|
20241015,164900,886165409,479,479,479,479,0
|
|
20241015,164800,886165409,479,479,479,479,0
|
|
20241015,164700,886165409,479,479,479,479,0
|
|
20241015,164600,886165409,479,479,479,479,0
|
|
20241015,164500,886165409,479,479,479,479,0
|
|
20241015,164400,886165409,479,479,479,479,0
|
|
20241015,164300,886165409,479,479,479,479,0
|
|
20241015,164200,886165409,479,479,479,479,0
|
|
20241015,164100,886165409,479,479,479,479,0
|
|
20241015,164000,886165409,479,479,479,479,0
|
|
20241015,163900,886165409,479,479,479,479,0
|
|
20241015,163800,886165409,479,479,479,479,0
|
|
20241015,163700,886165409,479,479,479,479,0
|
|
20241015,163600,886165409,479,479,479,479,0
|
|
20241015,163500,886165409,479,479,479,479,0
|
|
20241015,163400,886165409,479,479,479,479,0
|
|
20241015,163300,886165409,479,479,479,479,0
|
|
20241015,163200,886165409,479,479,479,479,0
|
|
20241015,163100,886165409,479,479,479,479,0
|
|
20241015,163000,886165409,479,479,479,479,0
|
|
20241015,162900,886165409,479,479,479,479,0
|
|
20241015,162800,886165409,479,479,479,479,23804
|
|
20241015,162700,886165409,479,479,479,479,0
|
|
20241015,162600,886165409,479,479,479,479,0
|
|
20241015,162500,886165409,479,479,479,479,0
|
|
20241015,162400,886165409,479,479,479,479,0
|
|
20241015,162300,886165409,479,479,479,479,0
|
|
20241015,162200,886165409,479,479,479,479,0
|
|
20241015,162100,886165409,479,479,479,479,0
|
|
20241015,162000,886165409,479,479,479,479,0
|
|
20241015,161900,886165409,479,479,479,479,0
|
|
20241015,161800,886165409,479,479,479,479,0
|
|
20241015,161700,886165409,479,479,479,479,0
|
|
20241015,161600,886165409,479,479,479,479,0
|
|
20241015,161500,886165409,479,479,479,479,0
|
|
20241015,161400,886165409,479,479,479,479,0
|
|
20241015,161300,886165409,479,479,479,479,0
|
|
20241015,161200,886165409,479,479,479,479,0
|
|
20241015,161100,886165409,479,479,479,479,0
|
|
20241015,161000,886165409,479,479,479,479,0
|
|
20241015,160900,886165409,479,479,479,479,0
|
|
20241015,160800,886165409,479,479,479,479,0
|
|
20241015,160700,886165409,479,479,479,479,0
|
|
20241015,160600,886165409,479,479,479,479,0
|
|
20241015,160500,886165409,479,479,479,479,0
|
|
20241015,160400,886165409,479,479,479,479,0
|
|
20241015,160300,886165409,479,479,479,479,0
|
|
20241015,160200,886165409,479,479,479,479,0
|
|
20241015,160100,886165409,479,479,479,479,0
|
|
20241015,160000,886165409,479,479,479,479,0
|
|
20241015,155900,886165409,479,479,479,479,0
|
|
20241015,155800,886165409,479,479,479,479,23804
|
|
20241015,155700,886165409,479,479,479,479,0
|
|
20241015,155600,886165409,479,479,479,479,0
|
|
20241015,155500,886165409,479,479,479,479,0
|
|
20241015,155400,886165409,479,479,479,479,0
|
|
20241015,155300,886165409,479,479,479,479,0
|
|
20241015,155200,886165409,479,479,479,479,0
|
|
20241015,155100,886165409,479,479,479,479,0
|
|
20241015,155000,886165409,479,479,479,479,0
|
|
20241015,154900,886165409,479,479,479,479,0
|
|
20241015,154800,886165409,479,479,479,479,0
|
|
20241015,154700,886165409,479,479,479,479,0
|
|
20241015,154600,886165409,479,479,479,479,0
|
|
20241015,154500,886165409,479,479,479,479,0
|
|
20241015,154400,886165409,479,479,479,479,0
|
|
20241015,154300,886165409,479,479,479,479,0
|
|
20241015,154200,886165409,479,479,479,479,0
|
|
20241015,154100,886165409,479,479,479,479,0
|
|
20241015,154000,886165409,479,479,479,479,0
|
|
20241015,153900,886165409,479,479,479,479,0
|
|
20241015,153800,886165409,479,479,479,479,0
|
|
20241015,153700,886165409,479,479,479,479,0
|
|
20241015,153600,886165409,479,479,479,479,0
|
|
20241015,153500,886165409,479,479,479,479,0
|
|
20241015,153400,886165409,479,479,479,479,0
|
|
20241015,153300,886165409,479,479,479,479,0
|
|
20241015,153200,886165409,479,479,479,479,0
|
|
20241015,153100,886165409,479,479,479,479,0
|
|
20241015,153000,886165409,479,479,479,479,23804
|
|
20241015,152900,874763293,483,483,483,483,0
|
|
20241015,152800,874763293,483,483,483,483,0
|
|
20241015,152700,874763293,483,483,483,483,0
|
|
20241015,152600,874763293,483,483,483,483,0
|
|
20241015,152500,874763293,483,483,483,483,0
|
|
20241015,152400,874763293,483,483,483,483,0
|
|
20241015,152300,874763293,483,483,483,483,0
|
|
20241015,152200,874763293,483,483,483,483,0
|
|
20241015,152100,874763293,483,483,483,483,0
|
|
20241015,152000,874763293,483,483,483,483,0
|
|
20241015,151900,874763293,483,483,483,481,2192
|
|
20241015,151800,873704563,484,484,484,484,7510
|
|
20241015,151700,870069723,483,484,484,483,1001
|
|
20241015,151600,869586239,484,484,484,484,2000
|
|
20241015,151500,868618239,484,484,484,483,3546
|
|
20241015,151400,866902975,484,483,485,483,5801
|
|
20241015,151300,864100704,483,482,483,482,4978
|
|
20241015,151200,861696498,481,480,481,480,9648
|
|
20241015,151100,857065275,480,480,480,480,190
|
|
20241015,151000,856974075,480,480,480,480,121
|
|
20241015,150900,856915995,481,483,483,480,198
|
|
20241015,150800,856820723,477,481,483,477,14147
|
|
20241015,150700,850046310,482,479,482,479,4030
|
|
20241015,150600,848107881,482,481,482,479,702
|
|
20241015,150500,847770618,479,483,483,479,5081
|
|
20241015,150400,845336815,478,487,488,470,196726
|
|
20241015,150300,750913899,484,489,489,484,51
|
|
20241015,150200,750888965,489,489,489,489,0
|
|
20241015,150100,750888965,489,488,489,488,2163
|
|
20241015,150000,749831871,489,488,489,488,5
|
|
20241015,145900,749829427,489,485,489,485,3670
|
|
20241015,145800,748042797,489,489,489,489,250
|
|
20241015,145700,747920547,489,486,490,484,15122
|
|
20241015,145600,740579483,486,486,486,486,0
|
|
20241015,145500,740579483,486,485,486,485,646
|
|
20241015,145400,740265973,485,485,485,485,1242
|
|
20241015,145300,739663603,484,484,484,484,0
|
|
20241015,145200,739663603,484,484,484,484,1948
|
|
20241015,145100,738720771,484,484,484,484,262
|
|
20241015,145000,738593963,485,485,485,485,108
|
|
20241015,144900,738541583,485,485,485,485,31
|
|
20241015,144800,738526548,485,485,485,485,40
|
|
20241015,144700,738507148,484,484,484,484,499
|
|
20241015,144600,738265632,484,483,484,483,201
|
|
20241015,144500,738168548,483,485,485,483,4089
|
|
20241015,144400,736193364,484,484,484,484,11527
|
|
20241015,144300,730614296,484,484,484,484,395
|
|
20241015,144200,730423116,484,484,484,484,0
|
|
20241015,144100,730423116,484,484,484,484,263
|
|
20241015,144000,730295824,487,487,487,487,0
|
|
20241015,143900,730295824,487,487,487,487,0
|
|
20241015,143800,730295824,487,487,487,487,199
|
|
20241015,143700,730198911,487,484,487,484,1001
|
|
20241015,143600,729714424,484,485,485,484,4089
|
|
20241015,143500,727732796,490,490,490,490,0
|
|
20241015,143400,727732796,490,490,490,490,0
|
|
20241015,143300,727732796,490,490,490,490,0
|
|
20241015,143200,727732796,490,489,490,489,1951
|
|
20241015,143100,726778755,490,485,490,485,261
|
|
20241015,143000,726651508,485,486,486,485,857
|
|
20241015,142900,726235862,487,487,488,487,31831
|
|
20241015,142800,710733662,487,486,487,486,2150
|
|
20241015,142700,709687612,486,485,486,485,4169
|
|
20241015,142600,707665611,485,485,485,485,0
|
|
20241015,142500,707665611,485,485,485,485,0
|
|
20241015,142400,707665611,485,487,487,485,35952
|
|
20241015,142300,690210887,487,487,487,487,200
|
|
20241015,142200,690113487,486,486,486,486,0
|
|
20241015,142100,690113487,486,486,486,486,1
|
|
20241015,142000,690113001,486,486,486,486,1
|
|
20241015,141900,690112515,485,485,485,485,0
|
|
20241015,141800,690112515,485,486,486,485,14674
|
|
20241015,141700,682981934,486,486,486,486,839
|
|
20241015,141600,682574180,488,488,488,488,1000
|
|
20241015,141500,682086180,488,487,488,487,7776
|
|
20241015,141400,678298489,488,488,488,488,638
|
|
20241015,141300,677987145,488,488,488,488,1
|
|
20241015,141200,677986657,488,488,488,488,68
|
|
20241015,141100,677953473,488,488,488,488,9514
|
|
20241015,141000,673310641,490,488,490,488,6000
|
|
20241015,140900,670380641,491,491,491,491,609
|
|
20241015,140800,670081622,491,491,491,491,2000
|
|
20241015,140700,669099622,491,491,491,491,819
|
|
20241015,140600,668697493,491,491,491,491,100
|
|
20241015,140500,668648393,491,489,491,489,5111
|
|
20241015,140400,666142072,489,489,489,489,48
|
|
20241015,140300,666118600,489,487,489,487,118
|
|
20241015,140200,666060904,489,489,489,489,1363
|
|
20241015,140100,665394397,489,489,489,489,2069
|
|
20241015,140000,664382656,489,488,489,488,3041
|
|
20241015,135900,662897163,488,488,488,488,2
|
|
20241015,135800,662896187,487,487,487,487,8014
|
|
20241015,135700,658993369,487,487,487,487,0
|
|
20241015,135600,658993369,487,487,487,487,10068
|
|
20241015,135500,654090253,488,488,488,488,205
|
|
20241015,135400,653990213,487,487,487,487,5104
|
|
20241015,135300,651504565,490,490,490,490,0
|
|
20241015,135200,651504565,490,490,490,490,2
|
|
20241015,135100,651503585,492,491,492,491,1520
|
|
20241015,135000,650757262,491,486,491,486,273
|
|
20241015,134900,650624514,489,489,489,489,2548
|
|
20241015,134800,649378542,489,486,489,486,3454
|
|
20241015,134700,647692398,486,486,486,486,0
|
|
20241015,134600,647692398,486,486,486,486,714
|
|
20241015,134500,647345394,486,486,486,486,4633
|
|
20241015,134400,645093756,486,486,486,486,1025
|
|
20241015,134300,644595606,485,485,485,485,687
|
|
20241015,134200,644262411,486,486,486,486,4946
|
|
20241015,134100,641858655,486,488,489,486,4012
|
|
20241015,134000,639908458,491,491,491,491,0
|
|
20241015,133900,639908458,491,491,491,491,0
|
|
20241015,133800,639908458,491,487,491,487,5433
|
|
20241015,133700,637262583,488,488,488,488,6664
|
|
20241015,133600,634010551,489,489,489,489,9000
|
|
20241015,133500,629609551,490,488,490,488,1100
|
|
20241015,133400,629071738,490,490,490,490,0
|
|
20241015,133300,629071738,490,489,490,489,6495
|
|
20241015,133200,625895424,490,490,490,490,465
|
|
20241015,133100,625667574,491,491,491,491,3
|
|
20241015,133000,625666101,491,491,491,491,24
|
|
20241015,132900,625654317,489,490,490,489,3346
|
|
20241015,132800,624017277,492,490,492,490,8002
|
|
20241015,132700,620096293,490,490,490,490,30
|
|
20241015,132600,620081593,490,491,491,490,3068
|
|
20241015,132500,618577273,492,490,492,490,170
|
|
20241015,132400,618493969,492,491,492,491,27
|
|
20241015,132300,618480710,491,491,491,491,1000
|
|
20241015,132200,617989710,491,491,491,491,0
|
|
20241015,132100,617989710,491,491,491,491,715
|
|
20241015,132000,617638645,491,491,491,491,0
|
|
20241015,131900,617638645,491,491,491,491,0
|
|
20241015,131800,617638645,491,491,491,491,2000
|
|
20241015,131700,616656645,490,491,491,490,4748
|
|
20241015,131600,614329816,490,492,492,490,6811
|
|
20241015,131500,610991852,492,492,492,490,143
|
|
20241015,131400,610921683,492,492,492,492,2503
|
|
20241015,131300,609690207,490,490,490,490,0
|
|
20241015,131200,609690207,490,490,490,490,1
|
|
20241015,131100,609689717,490,492,492,490,2797
|
|
20241015,131000,608319183,490,490,490,490,4
|
|
20241015,130900,608317223,492,492,492,492,1
|
|
20241015,130800,608316731,492,490,492,490,498
|
|
20241015,130700,608072707,490,490,490,490,216
|
|
20241015,130600,607966867,491,491,491,491,4
|
|
20241015,130500,607964903,491,491,491,491,0
|
|
20241015,130400,607964903,491,491,491,491,500
|
|
20241015,130300,607719403,492,491,492,491,22
|
|
20241015,130200,607708599,491,492,492,491,223
|
|
20241015,130100,607599105,492,492,492,492,120
|
|
20241015,130000,607540065,492,492,492,492,1
|
|
20241015,125900,607539573,490,490,490,490,1762
|
|
20241015,125800,606676193,489,490,490,489,264
|
|
20241015,125700,606547096,492,492,492,492,50
|
|
20241015,125600,606522496,491,491,492,491,1050
|
|
20241015,125500,606006446,492,488,492,488,1497
|
|
20241015,125400,605273307,487,486,488,486,7700
|
|
20241015,125300,601522821,487,487,487,487,0
|
|
20241015,125200,601522821,487,487,487,487,2
|
|
20241015,125100,601521847,487,486,487,486,578
|
|
20241015,125000,601240903,485,486,486,485,15
|
|
20241015,124900,601233614,487,487,487,487,53
|
|
20241015,124800,601207803,483,483,483,483,0
|
|
20241015,124700,601207803,483,485,485,483,28372
|
|
20241015,124600,587460250,486,486,486,486,0
|
|
20241015,124500,587460250,486,486,486,486,938
|
|
20241015,124400,587004382,486,486,486,486,2200
|
|
20241015,124300,585935182,486,487,487,486,5864
|
|
20241015,124200,583085268,487,487,487,487,98
|
|
20241015,124100,583037542,486,487,487,486,1049
|
|
20241015,124000,582526766,487,487,487,487,2121
|
|
20241015,123900,581493839,486,487,487,486,6622
|
|
20241015,123800,578274532,487,487,487,487,36
|
|
20241015,123700,578257000,486,486,486,486,0
|
|
20241015,123600,578257000,486,486,486,486,216
|
|
20241015,123500,578152024,486,486,486,486,3443
|
|
20241015,123400,576478726,486,487,487,486,10144
|
|
20241015,123300,571548156,487,489,489,487,5093
|
|
20241015,123200,569065865,489,488,489,487,6009
|
|
20241015,123100,566135272,489,488,489,488,11973
|
|
20241015,123000,560292442,489,490,490,489,441
|
|
20241015,122900,560076360,490,489,490,489,68
|
|
20241015,122800,560043105,491,489,491,489,264
|
|
20241015,122700,559914007,492,492,492,492,186
|
|
20241015,122600,559822495,492,492,492,492,612
|
|
20241015,122500,559521391,492,490,492,488,10981
|
|
20241015,122400,554150287,492,492,492,492,298
|
|
20241015,122300,554003671,492,492,492,490,2265
|
|
20241015,122200,552893814,491,491,491,491,232
|
|
20241015,122100,552779902,493,493,493,493,0
|
|
20241015,122000,552779902,493,493,493,493,120
|
|
20241015,121900,552720742,493,491,493,491,3054
|
|
20241015,121800,551217528,490,492,492,490,1054
|
|
20241015,121700,550699008,492,492,492,492,0
|
|
20241015,121600,550699008,492,492,492,492,2
|
|
20241015,121500,550698024,492,491,492,491,2027
|
|
20241015,121400,549700764,491,491,491,491,24
|
|
20241015,121300,549688980,491,491,491,491,0
|
|
20241015,121200,549688980,491,491,491,491,0
|
|
20241015,121100,549688980,491,489,491,489,5425
|
|
20241015,121000,547035819,489,489,489,489,25354
|
|
20241015,120900,534637713,489,489,489,489,8
|
|
20241015,120800,534633801,490,490,490,490,0
|
|
20241015,120700,534633801,490,490,491,490,4747
|
|
20241015,120600,532307434,488,488,488,488,0
|
|
20241015,120500,532307434,488,488,488,488,0
|
|
20241015,120400,532307434,488,488,488,488,18
|
|
20241015,120300,532298650,487,487,487,487,2933
|
|
20241015,120200,530870279,487,487,487,487,100
|
|
20241015,120100,530821579,487,488,488,487,7500
|
|
20241015,120000,527161989,488,488,488,488,0
|
|
20241015,115900,527161989,488,489,489,488,9130
|
|
20241015,115800,522706246,488,489,489,488,661
|
|
20241015,115700,522383657,488,489,489,488,6500
|
|
20241015,115600,519209191,492,492,492,492,0
|
|
20241015,115500,519209191,492,492,492,488,9023
|
|
20241015,115400,514803103,489,491,491,489,14004
|
|
20241015,115300,507952030,493,493,493,493,0
|
|
20241015,115200,507952030,493,493,493,493,0
|
|
20241015,115100,507952030,493,492,493,492,19
|
|
20241015,115000,507942681,492,492,492,492,41
|
|
20241015,114900,507922509,493,493,493,493,0
|
|
20241015,114800,507922509,493,493,493,493,10
|
|
20241015,114700,507917579,493,491,493,491,110
|
|
20241015,114600,507863401,493,493,493,493,0
|
|
20241015,114500,507863401,493,493,493,493,0
|
|
20241015,114400,507863401,493,493,493,493,1839
|
|
20241015,114300,506956774,492,491,492,491,10183
|
|
20241015,114200,501956919,491,490,493,490,3194
|
|
20241015,114100,500391852,492,492,493,492,201
|
|
20241015,114000,500292910,493,493,493,490,2151
|
|
20241015,113900,499238467,494,494,494,494,0
|
|
20241015,113800,499238467,494,494,494,494,0
|
|
20241015,113700,499238467,494,494,494,494,0
|
|
20241015,113600,499238467,494,494,494,494,2
|
|
20241015,113500,499237479,494,494,494,494,715
|
|
20241015,113400,498884269,494,490,494,490,2001
|
|
20241015,113300,497903775,490,490,490,490,0
|
|
20241015,113200,497903775,490,490,490,490,10000
|
|
20241015,113100,493003775,490,490,490,490,400
|
|
20241015,113000,492807775,492,492,492,491,102
|
|
20241015,112900,492757691,492,492,492,492,101
|
|
20241015,112800,492707999,492,493,493,491,5336
|
|
20241015,112700,490082512,493,493,493,493,264
|
|
20241015,112600,489952360,495,495,495,495,1
|
|
20241015,112500,489951865,495,495,495,494,207
|
|
20241015,112400,489849605,495,493,495,493,3923
|
|
20241015,112300,487911141,493,493,493,493,2
|
|
20241015,112200,487910155,492,492,492,492,201
|
|
20241015,112100,487811263,492,493,493,492,2
|
|
20241015,112000,487810278,493,493,493,493,18
|
|
20241015,111900,487801404,490,489,490,489,12939
|
|
20241015,111800,481468294,489,489,489,488,2527
|
|
20241015,111700,480233526,490,490,490,490,10
|
|
20241015,111600,480228626,490,489,490,488,653
|
|
20241015,111500,479909852,488,491,491,488,14068
|
|
20241015,111400,473031301,492,492,492,492,0
|
|
20241015,111300,473031301,492,492,492,492,51
|
|
20241015,111200,473006209,492,494,494,492,2206
|
|
20241015,111100,471920445,493,494,494,493,1716
|
|
20241015,111000,471074408,494,493,494,493,2438
|
|
20241015,110900,469872472,494,494,494,494,0
|
|
20241015,110800,469872472,494,493,494,493,5105
|
|
20241015,110700,467355705,494,492,494,492,4
|
|
20241015,110600,467353733,491,491,491,491,100
|
|
20241015,110500,467304633,490,490,490,490,0
|
|
20241015,110400,467304633,490,490,490,490,4
|
|
20241015,110300,467302673,489,494,494,489,10010
|
|
20241015,110200,462395852,494,494,494,491,1655
|
|
20241015,110100,461578312,494,494,494,494,125
|
|
20241015,110000,461516562,491,491,491,491,635
|
|
20241015,105900,461204777,491,491,491,491,106
|
|
20241015,105800,461152731,491,491,491,491,28
|
|
20241015,105700,461138983,491,491,491,491,0
|
|
20241015,105600,461138983,491,491,491,491,0
|
|
20241015,105500,461138983,491,491,491,491,0
|
|
20241015,105400,461138983,491,491,491,491,1474
|
|
20241015,105300,460415249,496,491,496,491,988
|
|
20241015,105200,459930131,492,492,492,492,222
|
|
20241015,105100,459820907,492,492,492,492,1224
|
|
20241015,105000,459218699,495,492,496,492,452
|
|
20241015,104900,458995561,492,496,496,492,1937
|
|
20241015,104800,458041773,496,494,496,494,1308
|
|
20241015,104700,457393804,494,494,494,494,42
|
|
20241015,104600,457373056,494,494,494,494,1000
|
|
20241015,104500,456879056,494,493,494,493,7
|
|
20241015,104400,456875599,492,492,492,492,1
|
|
20241015,104300,456875107,495,494,495,494,4
|
|
20241015,104200,456873128,493,493,493,493,1
|
|
20241015,104100,456872635,492,492,492,492,3
|
|
20241015,104000,456871159,491,491,491,491,0
|
|
20241015,103900,456871159,491,495,495,491,201
|
|
20241015,103800,456771668,495,492,495,491,3004
|
|
20241015,103700,455296586,492,491,492,491,2
|
|
20241015,103600,455295603,496,496,496,496,2
|
|
20241015,103500,455294611,494,493,494,492,11587
|
|
20241015,103400,449582839,493,493,493,493,0
|
|
20241015,103300,449582839,493,493,493,493,1014
|
|
20241015,103200,449082937,494,494,494,493,7223
|
|
20241015,103100,445521975,494,494,494,494,428
|
|
20241015,103000,445310543,495,495,496,495,9131
|
|
20241015,102900,440784512,495,495,496,495,3820
|
|
20241015,102800,438891508,493,493,493,493,639
|
|
20241015,102700,438576481,493,493,493,493,361
|
|
20241015,102600,438398508,492,492,492,492,0
|
|
20241015,102500,438398508,492,492,492,492,2426
|
|
20241015,102400,437204916,493,494,495,493,10
|
|
20241015,102300,437199976,495,495,495,493,4
|
|
20241015,102200,437198000,491,494,494,491,3331
|
|
20241015,102100,435559134,496,496,496,496,39
|
|
20241015,102000,435539790,493,494,494,493,18680
|
|
20241015,101900,426313045,494,494,494,494,499
|
|
20241015,101800,426066539,495,495,496,495,2800
|
|
20241015,101700,424679039,496,494,496,494,2
|
|
20241015,101600,424678049,497,497,497,495,1012
|
|
20241015,101500,424175105,497,496,497,496,1003
|
|
20241015,101400,423676815,492,495,495,492,10000
|
|
20241015,101300,418747688,495,495,495,495,483
|
|
20241015,101200,418508603,492,492,492,492,500
|
|
20241015,101100,418262603,492,494,494,492,380
|
|
20241015,101000,418075640,495,495,495,495,17
|
|
20241015,100900,418067225,495,495,495,495,1
|
|
20241015,100800,418066730,497,496,497,492,45868
|
|
20241015,100700,395365968,496,498,498,496,937
|
|
20241015,100600,394900006,498,495,499,495,10467
|
|
20241015,100500,389716249,495,496,496,495,18622
|
|
20241015,100400,380498358,496,495,496,493,4036
|
|
20241015,100300,378505509,496,496,496,496,1
|
|
20241015,100200,378505013,497,498,499,497,12
|
|
20241015,100100,378499037,493,493,493,493,49
|
|
20241015,100000,378474880,495,495,495,495,505
|
|
20241015,095900,378224905,495,493,495,491,2806
|
|
20241015,095800,376837365,491,491,491,491,1555
|
|
20241015,095700,376073860,491,493,493,491,499
|
|
20241015,095600,375828581,492,492,492,492,0
|
|
20241015,095500,375828581,492,492,492,492,1420
|
|
20241015,095400,375129941,492,492,492,491,7143
|
|
20241015,095300,371615685,495,493,496,493,1979
|
|
20241015,095200,370636802,496,496,496,493,1132
|
|
20241015,095100,370077202,492,496,496,492,1738
|
|
20241015,095000,369215162,499,493,499,493,4240
|
|
20241015,094900,367115345,494,493,494,493,700
|
|
20241015,094800,366770243,493,494,494,492,3366
|
|
20241015,094700,365110178,491,491,492,490,3125
|
|
20241015,094600,363573188,491,490,491,490,9946
|
|
20241015,094500,358699647,490,490,490,489,12147
|
|
20241015,094400,352754593,491,491,491,491,4
|
|
20241015,094300,352752629,492,493,495,492,3277
|
|
20241015,094200,351133738,493,495,495,493,10451
|
|
20241015,094100,345976991,492,492,492,492,1744
|
|
20241015,094000,345118943,492,495,495,490,5937
|
|
20241015,093900,342193833,495,489,495,489,34645
|
|
20241015,093800,325199414,489,487,489,486,3639
|
|
20241015,093700,323426465,486,485,486,482,19983
|
|
20241015,093600,313739720,483,483,483,483,1137
|
|
20241015,093500,313190549,483,485,485,483,14854
|
|
20241015,093400,305998648,485,485,487,485,2128
|
|
20241015,093300,304966566,485,486,486,485,5437
|
|
20241015,093200,302328096,486,485,486,484,15590
|
|
20241015,093100,294777946,485,485,486,485,5407
|
|
20241015,093000,292154053,484,484,485,483,1549
|
|
20241015,092900,291404342,482,484,484,482,18275
|
|
20241015,092800,282587618,484,485,485,484,2250
|
|
20241015,092700,281497367,483,485,487,482,37261
|
|
20241015,092600,263507298,488,487,490,482,35235
|
|
20241015,092500,246435261,485,489,490,483,24670
|
|
20241015,092400,234435035,490,490,493,488,13088
|
|
20241015,092300,228037710,493,490,494,488,5709
|
|
20241015,092200,225240445,493,489,493,488,14310
|
|
20241015,092100,218201363,489,490,493,489,5976
|
|
20241015,092000,215270352,495,495,495,490,4002
|
|
20241015,091900,213308362,490,496,496,490,5634
|
|
20241015,091800,210544167,494,493,494,489,16278
|
|
20241015,091700,202535980,493,492,495,489,26670
|
|
20241015,091600,189461084,496,496,496,491,3105
|
|
20241015,091500,187921019,497,499,499,489,16218
|
|
20241015,091400,179956530,499,492,500,490,33637
|
|
20241015,091300,163403678,493,493,495,493,166
|
|
20241015,091200,163321834,492,495,495,490,48843
|
|
20241015,091100,139381892,490,495,497,490,53395
|
|
20241015,091000,113118495,491,493,496,490,29900
|
|
20241015,090900,98444070,491,494,496,491,19943
|
|
20241015,090800,88615616,493,498,498,492,13729
|
|
20241015,090700,81849249,495,499,499,494,5718
|
|
20241015,090600,79019515,499,498,500,492,16112
|
|
20241015,090500,71050423,499,500,500,491,51036
|
|
20241015,090400,45844147,497,504,507,495,56668
|
|
20241015,090300,17520096,504,506,511,504,7817
|
|
20241015,090200,13565778,507,514,514,507,3103
|
|
20241015,090100,11984721,508,514,514,507,13384
|
|
20241015,090000,5166208,515,516,516,515,6514
|