630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,192700,1022082824,445,445,445,445,22392
|
|
20241018,192600,1022082824,445,445,445,445,0
|
|
20241018,192500,1022082824,445,445,445,445,0
|
|
20241018,192400,1022082824,445,445,445,445,0
|
|
20241018,192300,1022082824,445,445,445,445,0
|
|
20241018,192200,1022082824,445,445,445,445,0
|
|
20241018,192100,1022082824,445,445,445,445,0
|
|
20241018,192000,1022082824,445,445,445,445,0
|
|
20241018,191900,1022082824,445,445,445,445,0
|
|
20241018,191800,1022082824,445,445,445,445,0
|
|
20241018,191700,1022082824,445,445,445,445,0
|
|
20241018,191600,1022082824,445,445,445,445,0
|
|
20241018,191500,1022082824,445,445,445,445,0
|
|
20241018,191400,1022082824,445,445,445,445,0
|
|
20241018,191300,1022082824,445,445,445,445,0
|
|
20241018,191200,1022082824,445,445,445,445,0
|
|
20241018,191100,1022082824,445,445,445,445,0
|
|
20241018,191000,1022082824,445,445,445,445,0
|
|
20241018,190900,1022082824,445,445,445,445,0
|
|
20241018,190800,1022082824,445,445,445,445,0
|
|
20241018,190700,1022082824,445,445,445,445,0
|
|
20241018,190600,1022082824,445,445,445,445,0
|
|
20241018,190500,1022082824,445,445,445,445,0
|
|
20241018,190400,1022082824,445,445,445,445,0
|
|
20241018,190300,1022082824,445,445,445,445,0
|
|
20241018,190200,1022082824,445,445,445,445,0
|
|
20241018,190100,1022082824,445,445,445,445,0
|
|
20241018,190000,1022082824,445,445,445,445,0
|
|
20241018,185900,1022082824,445,445,445,445,0
|
|
20241018,185800,1022082824,445,445,445,445,0
|
|
20241018,185700,1022082824,445,445,445,445,22392
|
|
20241018,185600,1022082824,445,445,445,445,0
|
|
20241018,185500,1022082824,445,445,445,445,0
|
|
20241018,185400,1022082824,445,445,445,445,0
|
|
20241018,185300,1022082824,445,445,445,445,0
|
|
20241018,185200,1022082824,445,445,445,445,0
|
|
20241018,185100,1022082824,445,445,445,445,0
|
|
20241018,185000,1022082824,445,445,445,445,0
|
|
20241018,184900,1022082824,445,445,445,445,0
|
|
20241018,184800,1022082824,445,445,445,445,0
|
|
20241018,184700,1022082824,445,445,445,445,0
|
|
20241018,184600,1022082824,445,445,445,445,0
|
|
20241018,184500,1022082824,445,445,445,445,0
|
|
20241018,184400,1022082824,445,445,445,445,0
|
|
20241018,184300,1022082824,445,445,445,445,0
|
|
20241018,184200,1022082824,445,445,445,445,0
|
|
20241018,184100,1022082824,445,445,445,445,0
|
|
20241018,184000,1022082824,445,445,445,445,0
|
|
20241018,183900,1022082824,445,445,445,445,0
|
|
20241018,183800,1022082824,445,445,445,445,0
|
|
20241018,183700,1022082824,445,445,445,445,0
|
|
20241018,183600,1022082824,445,445,445,445,0
|
|
20241018,183500,1022082824,445,445,445,445,0
|
|
20241018,183400,1022082824,445,445,445,445,0
|
|
20241018,183300,1022082824,445,445,445,445,0
|
|
20241018,183200,1022082824,445,445,445,445,0
|
|
20241018,183100,1022082824,445,445,445,445,0
|
|
20241018,183000,1022082824,445,445,445,445,0
|
|
20241018,182900,1022082824,445,445,445,445,0
|
|
20241018,182800,1022082824,445,445,445,445,0
|
|
20241018,182700,1022082824,445,445,445,445,22392
|
|
20241018,182600,1022082824,445,445,445,445,0
|
|
20241018,182500,1022082824,445,445,445,445,0
|
|
20241018,182400,1022082824,445,445,445,445,0
|
|
20241018,182300,1022082824,445,445,445,445,0
|
|
20241018,182200,1022082824,445,445,445,445,0
|
|
20241018,182100,1022082824,445,445,445,445,0
|
|
20241018,182000,1022082824,445,445,445,445,0
|
|
20241018,181900,1022082824,445,445,445,445,0
|
|
20241018,181800,1022082824,445,445,445,445,0
|
|
20241018,181700,1022082824,445,445,445,445,0
|
|
20241018,181600,1022082824,445,445,445,445,0
|
|
20241018,181500,1022082824,445,445,445,445,0
|
|
20241018,181400,1022082824,445,445,445,445,0
|
|
20241018,181300,1022082824,445,445,445,445,0
|
|
20241018,181200,1022082824,445,445,445,445,0
|
|
20241018,181100,1022082824,445,445,445,445,0
|
|
20241018,181000,1022082824,445,445,445,445,0
|
|
20241018,180900,1022082824,445,445,445,445,0
|
|
20241018,180800,1022082824,445,445,445,445,0
|
|
20241018,180700,1022082824,445,445,445,445,0
|
|
20241018,180600,1022082824,445,445,445,445,0
|
|
20241018,180500,1022082824,445,445,445,445,0
|
|
20241018,180400,1022082824,445,445,445,445,0
|
|
20241018,180300,1022082824,445,445,445,445,0
|
|
20241018,180200,1022082824,445,445,445,445,0
|
|
20241018,180100,1022082824,445,445,445,445,0
|
|
20241018,180000,1022082824,445,445,445,445,0
|
|
20241018,175900,1022082824,445,445,445,445,0
|
|
20241018,175800,1022082824,445,445,445,445,0
|
|
20241018,175700,1022082824,445,445,445,445,22392
|
|
20241018,175600,1022082824,445,445,445,445,0
|
|
20241018,175500,1022082824,445,445,445,445,0
|
|
20241018,175400,1022082824,445,445,445,445,0
|
|
20241018,175300,1022082824,445,445,445,445,0
|
|
20241018,175200,1022082824,445,445,445,445,0
|
|
20241018,175100,1022082824,445,445,445,445,0
|
|
20241018,175000,1022082824,445,445,445,445,0
|
|
20241018,174900,1022082824,445,445,445,445,0
|
|
20241018,174800,1022082824,445,445,445,445,0
|
|
20241018,174700,1022082824,445,445,445,445,0
|
|
20241018,174600,1022082824,445,445,445,445,0
|
|
20241018,174500,1022082824,445,445,445,445,0
|
|
20241018,174400,1022082824,445,445,445,445,0
|
|
20241018,174300,1022082824,445,445,445,445,0
|
|
20241018,174200,1022082824,445,445,445,445,0
|
|
20241018,174100,1022082824,445,445,445,445,0
|
|
20241018,174000,1022082824,445,445,445,445,0
|
|
20241018,173900,1022082824,445,445,445,445,0
|
|
20241018,173800,1022082824,445,445,445,445,0
|
|
20241018,173700,1022082824,445,445,445,445,0
|
|
20241018,173600,1022082824,445,445,445,445,0
|
|
20241018,173500,1022082824,445,445,445,445,0
|
|
20241018,173400,1022082824,445,445,445,445,0
|
|
20241018,173300,1022082824,445,445,445,445,0
|
|
20241018,173200,1022082824,445,445,445,445,0
|
|
20241018,173100,1022082824,445,445,445,445,0
|
|
20241018,173000,1022082824,445,445,445,445,0
|
|
20241018,172900,1022082824,445,445,445,445,0
|
|
20241018,172800,1022082824,445,445,445,445,0
|
|
20241018,172700,1022082824,445,445,445,445,22392
|
|
20241018,172600,1022082824,445,445,445,445,0
|
|
20241018,172500,1022082824,445,445,445,445,0
|
|
20241018,172400,1022082824,445,445,445,445,0
|
|
20241018,172300,1022082824,445,445,445,445,0
|
|
20241018,172200,1022082824,445,445,445,445,0
|
|
20241018,172100,1022082824,445,445,445,445,0
|
|
20241018,172000,1022082824,445,445,445,445,0
|
|
20241018,171900,1022082824,445,445,445,445,0
|
|
20241018,171800,1022082824,445,445,445,445,0
|
|
20241018,171700,1022082824,445,445,445,445,0
|
|
20241018,171600,1022082824,445,445,445,445,0
|
|
20241018,171500,1022082824,445,445,445,445,0
|
|
20241018,171400,1022082824,445,445,445,445,0
|
|
20241018,171300,1022082824,445,445,445,445,0
|
|
20241018,171200,1022082824,445,445,445,445,0
|
|
20241018,171100,1022082824,445,445,445,445,0
|
|
20241018,171000,1022082824,445,445,445,445,0
|
|
20241018,170900,1022082824,445,445,445,445,0
|
|
20241018,170800,1022082824,445,445,445,445,0
|
|
20241018,170700,1022082824,445,445,445,445,0
|
|
20241018,170600,1022082824,445,445,445,445,0
|
|
20241018,170500,1022082824,445,445,445,445,0
|
|
20241018,170400,1022082824,445,445,445,445,0
|
|
20241018,170300,1022082824,445,445,445,445,0
|
|
20241018,170200,1022082824,445,445,445,445,0
|
|
20241018,170100,1022082824,445,445,445,445,0
|
|
20241018,170000,1022082824,445,445,445,445,0
|
|
20241018,165900,1022082824,445,445,445,445,0
|
|
20241018,165800,1022082824,445,445,445,445,0
|
|
20241018,165700,1022082824,445,445,445,445,22392
|
|
20241018,165600,1022082824,445,445,445,445,0
|
|
20241018,165500,1022082824,445,445,445,445,0
|
|
20241018,165400,1022082824,445,445,445,445,0
|
|
20241018,165300,1022082824,445,445,445,445,0
|
|
20241018,165200,1022082824,445,445,445,445,0
|
|
20241018,165100,1022082824,445,445,445,445,0
|
|
20241018,165000,1022082824,445,445,445,445,0
|
|
20241018,164900,1022082824,445,445,445,445,0
|
|
20241018,164800,1022082824,445,445,445,445,0
|
|
20241018,164700,1022082824,445,445,445,445,0
|
|
20241018,164600,1022082824,445,445,445,445,0
|
|
20241018,164500,1022082824,445,445,445,445,0
|
|
20241018,164400,1022082824,445,445,445,445,0
|
|
20241018,164300,1022082824,445,445,445,445,0
|
|
20241018,164200,1022082824,445,445,445,445,0
|
|
20241018,164100,1022082824,445,445,445,445,0
|
|
20241018,164000,1022082824,445,445,445,445,0
|
|
20241018,163900,1022082824,445,445,445,445,0
|
|
20241018,163800,1022082824,445,445,445,445,0
|
|
20241018,163700,1022082824,445,445,445,445,0
|
|
20241018,163600,1022082824,445,445,445,445,0
|
|
20241018,163500,1022082824,445,445,445,445,0
|
|
20241018,163400,1022082824,445,445,445,445,0
|
|
20241018,163300,1022082824,445,445,445,445,0
|
|
20241018,163200,1022082824,445,445,445,445,0
|
|
20241018,163100,1022082824,445,445,445,445,0
|
|
20241018,163000,1022082824,445,445,445,445,0
|
|
20241018,162900,1022082824,445,445,445,445,0
|
|
20241018,162800,1022082824,445,445,445,445,0
|
|
20241018,162700,1022082824,445,445,445,445,22392
|
|
20241018,162600,1022082824,445,445,445,445,0
|
|
20241018,162500,1022082824,445,445,445,445,0
|
|
20241018,162400,1022082824,445,445,445,445,0
|
|
20241018,162300,1022082824,445,445,445,445,0
|
|
20241018,162200,1022082824,445,445,445,445,0
|
|
20241018,162100,1022082824,445,445,445,445,0
|
|
20241018,162000,1022082824,445,445,445,445,0
|
|
20241018,161900,1022082824,445,445,445,445,0
|
|
20241018,161800,1022082824,445,445,445,445,0
|
|
20241018,161700,1022082824,445,445,445,445,0
|
|
20241018,161600,1022082824,445,445,445,445,0
|
|
20241018,161500,1022082824,445,445,445,445,0
|
|
20241018,161400,1022082824,445,445,445,445,0
|
|
20241018,161300,1022082824,445,445,445,445,0
|
|
20241018,161200,1022082824,445,445,445,445,0
|
|
20241018,161100,1022082824,445,445,445,445,0
|
|
20241018,161000,1022082824,445,445,445,445,0
|
|
20241018,160900,1022082824,445,445,445,445,0
|
|
20241018,160800,1022082824,445,445,445,445,0
|
|
20241018,160700,1022082824,445,445,445,445,0
|
|
20241018,160600,1022082824,445,445,445,445,0
|
|
20241018,160500,1022082824,445,445,445,445,0
|
|
20241018,160400,1022082824,445,445,445,445,0
|
|
20241018,160300,1022082824,445,445,445,445,0
|
|
20241018,160200,1022082824,445,445,445,445,0
|
|
20241018,160100,1022082824,445,445,445,445,0
|
|
20241018,160000,1022082824,445,445,445,445,0
|
|
20241018,155900,1022082824,445,445,445,445,0
|
|
20241018,155800,1022082824,445,445,445,445,0
|
|
20241018,155700,1022082824,445,445,445,445,22392
|
|
20241018,155600,1022082824,445,445,445,445,0
|
|
20241018,155500,1022082824,445,445,445,445,0
|
|
20241018,155400,1022082824,445,445,445,445,0
|
|
20241018,155300,1022082824,445,445,445,445,0
|
|
20241018,155200,1022082824,445,445,445,445,0
|
|
20241018,155100,1022082824,445,445,445,445,0
|
|
20241018,155000,1022082824,445,445,445,445,0
|
|
20241018,154900,1022082824,445,445,445,445,0
|
|
20241018,154800,1022082824,445,445,445,445,0
|
|
20241018,154700,1022082824,445,445,445,445,0
|
|
20241018,154600,1022082824,445,445,445,445,0
|
|
20241018,154500,1022082824,445,445,445,445,0
|
|
20241018,154400,1022082824,445,445,445,445,0
|
|
20241018,154300,1022082824,445,445,445,445,0
|
|
20241018,154200,1022082824,445,445,445,445,0
|
|
20241018,154100,1022082824,445,445,445,445,0
|
|
20241018,154000,1022082824,445,445,445,445,0
|
|
20241018,153900,1022082824,445,445,445,445,0
|
|
20241018,153800,1022082824,445,445,445,445,0
|
|
20241018,153700,1022082824,445,445,445,445,0
|
|
20241018,153600,1022082824,445,445,445,445,0
|
|
20241018,153500,1022082824,445,445,445,445,0
|
|
20241018,153400,1022082824,445,445,445,445,0
|
|
20241018,153300,1022082824,445,445,445,445,0
|
|
20241018,153200,1022082824,445,445,445,445,0
|
|
20241018,153100,1022082824,445,445,445,445,0
|
|
20241018,153000,1022082824,445,445,445,445,22392
|
|
20241018,152900,1012118384,445,445,445,445,0
|
|
20241018,152800,1012118384,445,445,445,445,0
|
|
20241018,152700,1012118384,445,445,445,445,0
|
|
20241018,152600,1012118384,445,445,445,445,0
|
|
20241018,152500,1012118384,445,445,445,445,0
|
|
20241018,152400,1012118384,445,445,445,445,0
|
|
20241018,152300,1012118384,445,445,445,445,0
|
|
20241018,152200,1012118384,445,445,445,445,0
|
|
20241018,152100,1012118384,445,445,445,445,0
|
|
20241018,152000,1012118384,445,445,445,445,0
|
|
20241018,151900,1012118384,445,447,447,445,3041
|
|
20241018,151800,1010763066,448,448,448,447,3927
|
|
20241018,151700,1009004770,448,447,448,447,1371
|
|
20241018,151600,1008391925,447,448,449,447,62741
|
|
20241018,151500,980284047,448,448,448,448,1325
|
|
20241018,151400,979690447,446,449,449,446,3417
|
|
20241018,151300,978164010,449,449,449,449,210
|
|
20241018,151200,978069720,449,445,449,445,18810
|
|
20241018,151100,969680024,445,444,445,444,5985
|
|
20241018,151000,967022396,444,444,444,444,303
|
|
20241018,150900,966887864,445,445,445,445,0
|
|
20241018,150800,966887864,445,445,445,445,50
|
|
20241018,150700,966865614,445,445,445,443,1401
|
|
20241018,150600,966242969,445,444,445,444,3435
|
|
20241018,150500,964717828,444,444,444,444,1177
|
|
20241018,150400,964195240,444,443,444,443,2
|
|
20241018,150300,964194353,445,445,445,445,0
|
|
20241018,150200,964194353,445,444,445,444,1369
|
|
20241018,150100,963586031,442,443,443,442,297
|
|
20241018,150000,963454756,443,443,443,443,2673
|
|
20241018,145900,962270617,443,443,443,443,1
|
|
20241018,145800,962270174,443,443,443,443,0
|
|
20241018,145700,962270174,443,443,443,443,500
|
|
20241018,145600,962048674,443,444,444,443,332
|
|
20241018,145500,961901578,445,445,445,445,0
|
|
20241018,145400,961901578,445,445,445,445,3000
|
|
20241018,145300,960566578,445,445,445,445,1500
|
|
20241018,145200,959899078,445,445,445,445,0
|
|
20241018,145100,959899078,445,445,445,443,991
|
|
20241018,145000,959458151,445,445,445,445,0
|
|
20241018,144900,959458151,445,445,445,445,0
|
|
20241018,144800,959458151,445,443,445,443,1258
|
|
20241018,144700,958900853,443,445,445,443,545
|
|
20241018,144600,958659328,445,445,445,445,0
|
|
20241018,144500,958659328,445,443,445,443,980
|
|
20241018,144400,958224228,445,445,445,445,500
|
|
20241018,144300,958001728,445,445,445,445,100
|
|
20241018,144200,957957228,447,447,447,447,0
|
|
20241018,144100,957957228,447,443,447,443,1330
|
|
20241018,144000,957368030,443,444,444,443,2152
|
|
20241018,143900,956414654,444,446,446,444,5683
|
|
20241018,143800,953880660,446,446,446,446,0
|
|
20241018,143700,953880660,446,444,446,444,101
|
|
20241018,143600,953835814,446,446,446,446,1
|
|
20241018,143500,953835368,445,446,446,445,30
|
|
20241018,143400,953822008,447,447,447,447,0
|
|
20241018,143300,953822008,447,447,447,447,0
|
|
20241018,143200,953822008,447,443,447,443,1376
|
|
20241018,143100,953212436,446,446,446,446,0
|
|
20241018,143000,953212436,446,446,446,446,1
|
|
20241018,142900,953211990,443,446,446,443,1274
|
|
20241018,142800,952647605,443,446,446,443,3358
|
|
20241018,142700,951153827,447,444,447,444,6829
|
|
20241018,142600,948121748,445,444,445,444,3099
|
|
20241018,142500,946745671,445,445,445,445,5610
|
|
20241018,142400,944249221,446,446,446,446,0
|
|
20241018,142300,944249221,446,448,448,446,301
|
|
20241018,142200,944114973,446,446,446,446,774
|
|
20241018,142100,943769769,449,449,449,449,0
|
|
20241018,142000,943769769,449,449,449,449,1180
|
|
20241018,141900,943239949,449,446,449,446,3051
|
|
20241018,141800,941876695,446,446,446,446,2771
|
|
20241018,141700,940640829,446,446,446,446,108
|
|
20241018,141600,940592661,446,446,446,446,0
|
|
20241018,141500,940592661,446,446,446,446,3
|
|
20241018,141400,940591323,446,446,446,446,155
|
|
20241018,141300,940522193,446,446,446,446,0
|
|
20241018,141200,940522193,446,446,446,446,1
|
|
20241018,141100,940521747,445,445,445,445,4418
|
|
20241018,141000,938555737,446,445,446,445,1622
|
|
20241018,140900,937833907,445,445,445,445,270
|
|
20241018,140800,937713757,445,445,445,445,3557
|
|
20241018,140700,936130892,445,445,445,445,0
|
|
20241018,140600,936130892,445,445,445,445,1
|
|
20241018,140500,936130447,444,444,444,444,176
|
|
20241018,140400,936052303,446,446,446,446,39
|
|
20241018,140300,936034909,446,444,446,444,1975
|
|
20241018,140200,935158007,445,446,446,445,333
|
|
20241018,140100,935009585,445,445,445,445,291
|
|
20241018,140000,934880090,446,446,446,446,0
|
|
20241018,135900,934880090,446,446,446,445,1003
|
|
20241018,135800,934433752,444,446,446,444,134
|
|
20241018,135700,934374251,446,446,446,446,2148
|
|
20241018,135600,933416243,446,446,446,446,3203
|
|
20241018,135500,931987705,446,446,446,446,3376
|
|
20241018,135400,930482009,446,446,446,445,1032
|
|
20241018,135300,930022738,446,446,446,445,5257
|
|
20241018,135200,927683321,447,447,447,447,0
|
|
20241018,135100,927683321,447,447,447,447,10
|
|
20241018,135000,927678851,447,447,447,447,1
|
|
20241018,134900,927678404,443,445,445,443,340
|
|
20241018,134800,927527574,447,447,447,447,0
|
|
20241018,134700,927527574,447,447,447,447,2000
|
|
20241018,134600,926633574,447,447,447,447,5
|
|
20241018,134500,926631339,447,447,447,447,0
|
|
20241018,134400,926631339,447,447,447,447,0
|
|
20241018,134300,926631339,447,447,447,447,0
|
|
20241018,134200,926631339,447,447,447,447,0
|
|
20241018,134100,926631339,447,447,447,447,1
|
|
20241018,134000,926630892,446,447,447,446,5000
|
|
20241018,133900,924399892,447,449,449,447,3004
|
|
20241018,133800,923055100,450,450,451,450,862
|
|
20241018,133700,922667197,451,450,451,450,5353
|
|
20241018,133600,920258346,450,449,450,448,4000
|
|
20241018,133500,918460254,449,449,449,447,5113
|
|
20241018,133400,916168743,449,447,449,447,2579
|
|
20241018,133300,915013592,447,446,447,446,2005
|
|
20241018,133200,914118357,446,446,446,446,0
|
|
20241018,133100,914118357,446,445,446,445,2791
|
|
20241018,133000,912874561,444,444,444,444,0
|
|
20241018,132900,912874561,444,444,444,444,5114
|
|
20241018,132800,910603945,444,445,445,444,262
|
|
20241018,132700,910487415,445,443,445,443,71
|
|
20241018,132600,910455838,443,443,443,443,7
|
|
20241018,132500,910452737,443,443,443,443,87
|
|
20241018,132400,910414196,443,443,443,443,2599
|
|
20241018,132300,909262839,443,442,443,442,6814
|
|
20241018,132200,906251034,441,443,443,441,48
|
|
20241018,132100,906229862,441,443,443,441,223
|
|
20241018,132000,906131495,442,441,442,441,3313
|
|
20241018,131900,904667650,442,442,442,442,25
|
|
20241018,131800,904656600,441,441,441,441,0
|
|
20241018,131700,904656600,441,441,441,441,1347
|
|
20241018,131600,904062573,440,442,442,440,9920
|
|
20241018,131500,899683682,444,444,444,444,0
|
|
20241018,131400,899683682,444,443,444,443,1241
|
|
20241018,131300,899133854,442,442,442,442,0
|
|
20241018,131200,899133854,442,442,442,442,500
|
|
20241018,131100,898912854,442,442,442,442,350
|
|
20241018,131000,898758154,442,442,442,442,224
|
|
20241018,130900,898659146,445,445,445,445,0
|
|
20241018,130800,898659146,445,445,445,445,14
|
|
20241018,130700,898652916,445,445,445,445,500
|
|
20241018,130600,898430416,445,444,445,444,41
|
|
20241018,130500,898412211,445,445,445,445,600
|
|
20241018,130400,898145211,446,442,446,442,2
|
|
20241018,130300,898144323,447,443,447,443,1001
|
|
20241018,130200,897700839,443,443,443,443,0
|
|
20241018,130100,897700839,443,442,443,442,90
|
|
20241018,130000,897660970,443,443,443,443,0
|
|
20241018,125900,897660970,443,441,443,440,2520
|
|
20241018,125800,896551979,442,442,442,442,0
|
|
20241018,125700,896551979,442,442,442,442,0
|
|
20241018,125600,896551979,442,442,442,442,2
|
|
20241018,125500,896551095,440,440,440,440,1
|
|
20241018,125400,896550655,440,440,440,440,0
|
|
20241018,125300,896550655,440,443,443,440,13
|
|
20241018,125200,896544917,443,441,443,441,5445
|
|
20241018,125100,894143472,441,441,441,441,0
|
|
20241018,125000,894143472,441,441,441,441,0
|
|
20241018,124900,894143472,441,441,441,440,8317
|
|
20241018,124800,890477263,441,441,441,441,2
|
|
20241018,124700,890476381,443,441,443,441,402
|
|
20241018,124600,890298299,443,441,443,441,602
|
|
20241018,124500,890031617,443,443,443,443,40
|
|
20241018,124400,890013897,444,442,444,440,4579
|
|
20241018,124300,887994917,443,444,444,443,180
|
|
20241018,124200,887915007,441,441,441,441,6393
|
|
20241018,124100,885095694,442,444,444,442,1912
|
|
20241018,124000,884250364,442,444,444,442,1006
|
|
20241018,123900,883803702,441,441,444,441,1309
|
|
20241018,123800,883222758,442,443,443,442,2730
|
|
20241018,123700,882015843,444,444,444,444,600
|
|
20241018,123600,881749443,444,444,444,444,708
|
|
20241018,123500,881435091,444,444,444,443,3163
|
|
20241018,123400,880033771,445,446,446,445,71
|
|
20241018,123300,880002175,447,447,447,447,0
|
|
20241018,123200,880002175,447,447,447,447,52
|
|
20241018,123100,879978931,442,447,448,442,13217
|
|
20241018,123000,874131040,443,448,448,443,32199
|
|
20241018,122900,859784360,451,451,451,451,1
|
|
20241018,122800,859783909,448,449,449,448,19094
|
|
20241018,122700,851219387,452,453,453,452,1381
|
|
20241018,122600,850594975,453,453,453,453,100
|
|
20241018,122500,850549675,453,453,453,453,3500
|
|
20241018,122400,848964175,453,453,453,453,304
|
|
20241018,122300,848826463,449,451,451,449,24786
|
|
20241018,122200,837675425,453,453,453,453,3
|
|
20241018,122100,837674066,453,451,453,451,301
|
|
20241018,122000,837538313,450,450,451,450,24589
|
|
20241018,121900,826473261,450,450,450,450,0
|
|
20241018,121800,826473261,450,450,450,450,7001
|
|
20241018,121700,823322811,450,450,450,450,0
|
|
20241018,121600,823322811,450,450,450,450,317
|
|
20241018,121500,823180161,450,450,450,450,417
|
|
20241018,121400,822992511,450,450,450,450,4
|
|
20241018,121300,822990711,449,449,449,449,0
|
|
20241018,121200,822990711,449,450,450,449,500
|
|
20241018,121100,822766147,450,450,450,450,550
|
|
20241018,121000,822518647,450,450,450,450,500
|
|
20241018,120900,822293647,450,450,450,450,998
|
|
20241018,120800,821844547,450,450,450,450,0
|
|
20241018,120700,821844547,450,449,450,449,1360
|
|
20241018,120600,821232548,450,450,450,450,6145
|
|
20241018,120500,818467298,451,452,452,451,1508
|
|
20241018,120400,817787182,452,452,452,451,629
|
|
20241018,120300,817503487,452,452,452,452,4760
|
|
20241018,120200,815351967,452,453,453,452,187
|
|
20241018,120100,815267442,453,453,453,453,0
|
|
20241018,120000,815267442,453,453,453,453,1
|
|
20241018,115900,815266989,453,453,454,453,517
|
|
20241018,115800,815032474,454,454,454,454,6
|
|
20241018,115700,815029750,454,454,454,454,0
|
|
20241018,115600,815029750,454,454,454,454,3869
|
|
20241018,115500,813273224,454,455,455,454,316
|
|
20241018,115400,813129758,455,455,455,455,100
|
|
20241018,115300,813084258,455,455,455,455,1
|
|
20241018,115200,813083803,452,452,452,452,0
|
|
20241018,115100,813083803,452,455,455,452,5561
|
|
20241018,115000,810561748,454,451,454,451,1000
|
|
20241018,114900,810107751,451,450,451,450,41635
|
|
20241018,114800,791340366,450,450,450,450,7
|
|
20241018,114700,791337216,451,451,451,451,60
|
|
20241018,114600,791310156,451,451,451,451,0
|
|
20241018,114500,791310156,451,451,451,451,0
|
|
20241018,114400,791310156,451,451,451,451,1100
|
|
20241018,114300,790814056,450,450,450,450,4073
|
|
20241018,114200,788981206,451,452,452,451,5501
|
|
20241018,114100,786500254,450,450,450,450,3500
|
|
20241018,114000,784925254,450,450,450,450,600
|
|
20241018,113900,784655254,451,452,452,451,6115
|
|
20241018,113800,781897274,452,452,452,452,1
|
|
20241018,113700,781896822,451,451,451,451,341
|
|
20241018,113600,781743031,452,452,452,452,0
|
|
20241018,113500,781743031,452,451,452,450,5804
|
|
20241018,113400,779128229,451,451,451,451,246
|
|
20241018,113300,779017283,451,451,451,451,654
|
|
20241018,113200,778722329,451,451,451,451,0
|
|
20241018,113100,778722329,451,451,451,451,3445
|
|
20241018,113000,777168634,451,451,452,451,2159
|
|
20241018,112900,776194560,452,452,452,451,3342
|
|
20241018,112800,774683978,453,453,453,453,8
|
|
20241018,112700,774680354,453,453,453,453,701
|
|
20241018,112600,774362801,453,453,453,453,0
|
|
20241018,112500,774362801,453,453,453,453,1
|
|
20241018,112400,774362348,449,450,450,449,6264
|
|
20241018,112300,771546082,452,450,453,450,54
|
|
20241018,112200,771521696,451,453,453,451,1362
|
|
20241018,112100,770907428,454,454,454,451,1037
|
|
20241018,112000,770439735,454,452,454,452,1716
|
|
20241018,111900,769664099,454,454,454,454,0
|
|
20241018,111800,769664099,454,454,454,454,1
|
|
20241018,111700,769663645,455,455,455,455,10
|
|
20241018,111600,769659095,455,455,455,455,2
|
|
20241018,111500,769658185,452,452,452,452,651
|
|
20241018,111400,769363933,455,455,455,455,11
|
|
20241018,111300,769358928,455,455,455,455,1400
|
|
20241018,111200,768721928,455,455,455,455,0
|
|
20241018,111100,768721928,455,455,455,455,1
|
|
20241018,111000,768721473,452,454,454,452,101
|
|
20241018,110900,768675621,454,454,454,454,1
|
|
20241018,110800,768675167,452,452,452,452,1000
|
|
20241018,110700,768223167,452,452,452,452,1386
|
|
20241018,110600,767596695,452,452,452,452,100
|
|
20241018,110500,767551495,452,452,452,452,0
|
|
20241018,110400,767551495,452,451,452,451,691
|
|
20241018,110300,767239165,451,451,451,451,6
|
|
20241018,110200,767236459,451,451,451,451,4275
|
|
20241018,110100,765308434,453,453,453,453,50
|
|
20241018,110000,765285784,451,451,451,451,327
|
|
20241018,105900,765138307,451,451,454,450,2039
|
|
20241018,105800,764219115,452,453,453,452,20
|
|
20241018,105700,764210065,455,455,455,455,877
|
|
20241018,105600,763811030,452,452,452,452,120
|
|
20241018,105500,763756790,457,453,457,453,10789
|
|
20241018,105400,758869349,453,456,456,453,11244
|
|
20241018,105300,753773398,454,454,457,454,6223
|
|
20241018,105200,750948153,454,455,455,454,494
|
|
20241018,105100,750723873,454,454,454,454,32
|
|
20241018,105000,750709345,453,453,453,453,0
|
|
20241018,104900,750709345,453,454,454,453,261
|
|
20241018,104800,750590982,454,454,454,454,3002
|
|
20241018,104700,749228074,457,457,457,456,190
|
|
20241018,104600,749141428,458,458,458,458,0
|
|
20241018,104500,749141428,458,457,458,454,384
|
|
20241018,104400,748966866,457,453,457,453,7846
|
|
20241018,104300,745411756,453,453,453,453,1320
|
|
20241018,104200,744813796,453,453,453,453,2756
|
|
20241018,104100,743565328,453,450,453,449,3677
|
|
20241018,104000,741909893,450,453,453,450,2382
|
|
20241018,103900,740837990,453,453,453,453,2
|
|
20241018,103800,740837084,450,450,450,450,2
|
|
20241018,103700,740836184,453,453,453,453,0
|
|
20241018,103600,740836184,453,450,453,449,2507
|
|
20241018,103500,739707760,450,450,450,450,271
|
|
20241018,103400,739585810,450,452,454,450,11000
|
|
20241018,103300,734598829,449,454,454,449,1887
|
|
20241018,103200,733751561,449,451,454,449,2904
|
|
20241018,103100,732445651,454,454,454,454,1
|
|
20241018,103000,732445197,451,453,453,451,1870
|
|
20241018,102900,731599563,454,455,455,454,10285
|
|
20241018,102800,726929875,455,455,455,455,507
|
|
20241018,102700,726699190,456,454,457,450,382
|
|
20241018,102600,726525425,449,451,454,448,11929
|
|
20241018,102500,721164125,454,454,454,454,51
|
|
20241018,102400,721140971,454,452,454,451,3520
|
|
20241018,102300,719552507,453,456,456,453,29990
|
|
20241018,102200,705961329,458,458,458,458,2312
|
|
20241018,102100,704902433,458,458,458,455,5232
|
|
20241018,102000,702518209,459,459,459,458,531
|
|
20241018,101900,702274959,459,459,459,458,2094
|
|
20241018,101800,701315316,460,460,460,460,2
|
|
20241018,101700,701314396,459,460,460,459,11422
|
|
20241018,101600,696071661,460,460,460,460,196
|
|
20241018,101500,695981501,460,458,460,458,8737
|
|
20241018,101400,691963519,456,455,456,455,5121
|
|
20241018,101300,689631897,455,456,456,455,5076
|
|
20241018,101200,687322302,456,458,458,456,221
|
|
20241018,101100,687221524,455,455,456,455,3439
|
|
20241018,101000,685654778,456,455,456,455,455
|
|
20241018,100900,685447498,456,456,456,456,19
|
|
20241018,100800,685438834,458,458,458,458,0
|
|
20241018,100700,685438834,458,454,459,453,4180
|
|
20241018,100600,683545139,455,460,460,455,13802
|
|
20241018,100500,677243711,460,462,462,460,10578
|
|
20241018,100400,672361013,462,455,462,455,14070
|
|
20241018,100300,665902548,456,455,456,455,1762
|
|
20241018,100200,665100837,455,455,455,455,53
|
|
20241018,100100,665076722,455,455,455,455,217
|
|
20241018,100000,664977987,455,453,455,453,1443
|
|
20241018,095900,664324288,453,453,453,453,2972
|
|
20241018,095800,662977972,453,451,453,451,92
|
|
20241018,095700,662936430,451,452,452,449,7369
|
|
20241018,095600,659621350,449,450,452,449,7882
|
|
20241018,095500,656079316,451,454,454,450,6839
|
|
20241018,095400,653000781,455,456,456,451,1294
|
|
20241018,095300,652415474,456,456,456,454,1403
|
|
20241018,095200,651778406,456,451,457,451,2387
|
|
20241018,095100,650689411,450,448,450,448,44144
|
|
20241018,095000,630907642,449,448,449,448,2524
|
|
20241018,094900,629776221,449,449,449,448,1124
|
|
20241018,094800,629272545,447,450,450,447,1030
|
|
20241018,094700,628811317,450,450,454,450,1094
|
|
20241018,094600,628318124,450,448,450,447,9362
|
|
20241018,094500,624117832,446,448,449,446,15120
|
|
20241018,094400,617357180,447,449,449,447,2041
|
|
20241018,094300,616443649,448,448,450,447,12251
|
|
20241018,094200,610958909,448,450,452,448,12008
|
|
20241018,094100,605566389,452,451,452,451,261
|
|
20241018,094000,605448635,450,453,454,450,22972
|
|
20241018,093900,595062527,452,453,453,452,3978
|
|
20241018,093800,593264461,455,453,456,453,15041
|
|
20241018,093700,586435825,454,454,454,451,4771
|
|
20241018,093600,584270405,454,453,454,451,2815
|
|
20241018,093500,583000813,452,454,454,449,13367
|
|
20241018,093400,576976817,454,458,458,454,259
|
|
20241018,093300,576858675,458,457,458,453,17666
|
|
20241018,093200,568822237,452,455,457,452,412
|
|
20241018,093100,568635088,455,456,457,455,6793
|
|
20241018,093000,565538590,455,451,456,451,4018
|
|
20241018,092900,563710403,456,452,456,450,4298
|
|
20241018,092800,561760079,454,453,454,450,18334
|
|
20241018,092700,553482524,451,454,454,451,22725
|
|
20241018,092600,543194476,454,456,456,454,6011
|
|
20241018,092500,540463152,455,458,459,455,12255
|
|
20241018,092400,534870287,458,458,458,454,9296
|
|
20241018,092300,530634135,458,455,458,455,2626
|
|
20241018,092200,529432899,459,455,459,452,10253
|
|
20241018,092100,524781520,455,459,460,455,18773
|
|
20241018,092000,516217957,459,461,461,453,58335
|
|
20241018,091900,489466392,459,466,468,457,118989
|
|
20241018,091800,434432385,466,465,470,463,32822
|
|
20241018,091700,419117903,463,469,470,463,17724
|
|
20241018,091600,410821953,469,462,470,460,42075
|
|
20241018,091500,391222138,461,467,470,461,134089
|
|
20241018,091400,328726712,467,465,474,460,103485
|
|
20241018,091300,280532324,466,483,489,456,282854
|
|
20241018,091200,145197639,474,474,474,474,0
|
|
20241018,091100,145197639,474,474,474,474,0
|
|
20241018,091000,145197639,474,460,474,449,156945
|
|
20241018,090900,73641344,451,445,461,444,59665
|
|
20241018,090800,46640503,445,441,445,438,10597
|
|
20241018,090700,41951877,441,439,441,439,3438
|
|
20241018,090600,40439432,434,435,439,434,17286
|
|
20241018,090500,32900036,438,438,438,438,3
|
|
20241018,090400,32898722,432,428,434,428,19476
|
|
20241018,090300,24545988,428,427,431,427,7655
|
|
20241018,090200,21271404,427,430,432,427,27189
|
|
20241018,090100,9626905,431,436,436,431,8822
|
|
20241018,090000,5814222,437,438,438,437,13291
|