577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,183400,986088031,499,499,499,499,15979
|
|
20241017,183300,986088031,499,499,499,499,0
|
|
20241017,183200,986088031,499,499,499,499,0
|
|
20241017,183100,986088031,499,499,499,499,0
|
|
20241017,183000,986088031,499,499,499,499,0
|
|
20241017,182900,986088031,499,499,499,499,0
|
|
20241017,182800,986088031,499,499,499,499,0
|
|
20241017,182700,986088031,499,499,499,499,0
|
|
20241017,182600,986088031,499,499,499,499,0
|
|
20241017,182500,986088031,499,499,499,499,0
|
|
20241017,182400,986088031,499,499,499,499,0
|
|
20241017,182300,986088031,499,499,499,499,0
|
|
20241017,182200,986088031,499,499,499,499,0
|
|
20241017,182100,986088031,499,499,499,499,0
|
|
20241017,182000,986088031,499,499,499,499,0
|
|
20241017,181900,986088031,499,499,499,499,0
|
|
20241017,181800,986088031,499,499,499,499,0
|
|
20241017,181700,986088031,499,499,499,499,0
|
|
20241017,181600,986088031,499,499,499,499,0
|
|
20241017,181500,986088031,499,499,499,499,0
|
|
20241017,181400,986088031,499,499,499,499,0
|
|
20241017,181300,986088031,499,499,499,499,0
|
|
20241017,181200,986088031,499,499,499,499,0
|
|
20241017,181100,986088031,499,499,499,499,0
|
|
20241017,181000,986088031,499,499,499,499,0
|
|
20241017,180900,986088031,499,499,499,499,0
|
|
20241017,180800,986088031,499,499,499,499,0
|
|
20241017,180700,986088031,499,499,499,499,0
|
|
20241017,180600,986088031,499,499,499,499,0
|
|
20241017,180500,986088031,499,499,499,499,0
|
|
20241017,180400,986088031,499,499,499,499,15979
|
|
20241017,180300,986088031,499,499,499,499,0
|
|
20241017,180200,986088031,499,499,499,499,0
|
|
20241017,180100,986088031,499,499,499,499,0
|
|
20241017,180000,986088031,499,499,499,499,0
|
|
20241017,175900,986088031,499,499,499,499,0
|
|
20241017,175800,986088031,499,499,499,499,0
|
|
20241017,175700,986088031,499,499,499,499,0
|
|
20241017,175600,986088031,499,499,499,499,0
|
|
20241017,175500,986088031,499,499,499,499,0
|
|
20241017,175400,986088031,499,499,499,499,0
|
|
20241017,175300,986088031,499,499,499,499,0
|
|
20241017,175200,986088031,499,499,499,499,0
|
|
20241017,175100,986088031,499,499,499,499,0
|
|
20241017,175000,986088031,499,499,499,499,0
|
|
20241017,174900,986088031,499,499,499,499,0
|
|
20241017,174800,986088031,499,499,499,499,0
|
|
20241017,174700,986088031,499,499,499,499,0
|
|
20241017,174600,986088031,499,499,499,499,0
|
|
20241017,174500,986088031,499,499,499,499,0
|
|
20241017,174400,986088031,499,499,499,499,0
|
|
20241017,174300,986088031,499,499,499,499,0
|
|
20241017,174200,986088031,499,499,499,499,0
|
|
20241017,174100,986088031,499,499,499,499,0
|
|
20241017,174000,986088031,499,499,499,499,0
|
|
20241017,173900,986088031,499,499,499,499,0
|
|
20241017,173800,986088031,499,499,499,499,0
|
|
20241017,173700,986088031,499,499,499,499,0
|
|
20241017,173600,986088031,499,499,499,499,0
|
|
20241017,173500,986088031,499,499,499,499,0
|
|
20241017,173400,986088031,499,499,499,499,15979
|
|
20241017,173300,986088031,499,499,499,499,0
|
|
20241017,173200,986088031,499,499,499,499,0
|
|
20241017,173100,986088031,499,499,499,499,0
|
|
20241017,173000,986088031,499,499,499,499,0
|
|
20241017,172900,986088031,499,499,499,499,0
|
|
20241017,172800,986088031,499,499,499,499,0
|
|
20241017,172700,986088031,499,499,499,499,0
|
|
20241017,172600,986088031,499,499,499,499,0
|
|
20241017,172500,986088031,499,499,499,499,0
|
|
20241017,172400,986088031,499,499,499,499,0
|
|
20241017,172300,986088031,499,499,499,499,0
|
|
20241017,172200,986088031,499,499,499,499,0
|
|
20241017,172100,986088031,499,499,499,499,0
|
|
20241017,172000,986088031,499,499,499,499,0
|
|
20241017,171900,986088031,499,499,499,499,0
|
|
20241017,171800,986088031,499,499,499,499,0
|
|
20241017,171700,986088031,499,499,499,499,0
|
|
20241017,171600,986088031,499,499,499,499,0
|
|
20241017,171500,986088031,499,499,499,499,0
|
|
20241017,171400,986088031,499,499,499,499,0
|
|
20241017,171300,986088031,499,499,499,499,0
|
|
20241017,171200,986088031,499,499,499,499,0
|
|
20241017,171100,986088031,499,499,499,499,0
|
|
20241017,171000,986088031,499,499,499,499,0
|
|
20241017,170900,986088031,499,499,499,499,0
|
|
20241017,170800,986088031,499,499,499,499,0
|
|
20241017,170700,986088031,499,499,499,499,0
|
|
20241017,170600,986088031,499,499,499,499,0
|
|
20241017,170500,986088031,499,499,499,499,0
|
|
20241017,170400,986088031,499,499,499,499,15979
|
|
20241017,170300,986088031,499,499,499,499,0
|
|
20241017,170200,986088031,499,499,499,499,0
|
|
20241017,170100,986088031,499,499,499,499,0
|
|
20241017,170000,986088031,499,499,499,499,0
|
|
20241017,165900,986088031,499,499,499,499,0
|
|
20241017,165800,986088031,499,499,499,499,0
|
|
20241017,165700,986088031,499,499,499,499,0
|
|
20241017,165600,986088031,499,499,499,499,0
|
|
20241017,165500,986088031,499,499,499,499,0
|
|
20241017,165400,986088031,499,499,499,499,0
|
|
20241017,165300,986088031,499,499,499,499,0
|
|
20241017,165200,986088031,499,499,499,499,0
|
|
20241017,165100,986088031,499,499,499,499,0
|
|
20241017,165000,986088031,499,499,499,499,0
|
|
20241017,164900,986088031,499,499,499,499,0
|
|
20241017,164800,986088031,499,499,499,499,0
|
|
20241017,164700,986088031,499,499,499,499,0
|
|
20241017,164600,986088031,499,499,499,499,0
|
|
20241017,164500,986088031,499,499,499,499,0
|
|
20241017,164400,986088031,499,499,499,499,0
|
|
20241017,164300,986088031,499,499,499,499,0
|
|
20241017,164200,986088031,499,499,499,499,0
|
|
20241017,164100,986088031,499,499,499,499,0
|
|
20241017,164000,986088031,499,499,499,499,0
|
|
20241017,163900,986088031,499,499,499,499,0
|
|
20241017,163800,986088031,499,499,499,499,0
|
|
20241017,163700,986088031,499,499,499,499,0
|
|
20241017,163600,986088031,499,499,499,499,0
|
|
20241017,163500,986088031,499,499,499,499,0
|
|
20241017,163400,986088031,499,499,499,499,15979
|
|
20241017,163300,986088031,499,499,499,499,0
|
|
20241017,163200,986088031,499,499,499,499,0
|
|
20241017,163100,986088031,499,499,499,499,0
|
|
20241017,163000,986088031,499,499,499,499,0
|
|
20241017,162900,986088031,499,499,499,499,0
|
|
20241017,162800,986088031,499,499,499,499,0
|
|
20241017,162700,986088031,499,499,499,499,0
|
|
20241017,162600,986088031,499,499,499,499,0
|
|
20241017,162500,986088031,499,499,499,499,0
|
|
20241017,162400,986088031,499,499,499,499,0
|
|
20241017,162300,986088031,499,499,499,499,0
|
|
20241017,162200,986088031,499,499,499,499,0
|
|
20241017,162100,986088031,499,499,499,499,0
|
|
20241017,162000,986088031,499,499,499,499,0
|
|
20241017,161900,986088031,499,499,499,499,0
|
|
20241017,161800,986088031,499,499,499,499,0
|
|
20241017,161700,986088031,499,499,499,499,0
|
|
20241017,161600,986088031,499,499,499,499,0
|
|
20241017,161500,986088031,499,499,499,499,0
|
|
20241017,161400,986088031,499,499,499,499,0
|
|
20241017,161300,986088031,499,499,499,499,0
|
|
20241017,161200,986088031,499,499,499,499,0
|
|
20241017,161100,986088031,499,499,499,499,0
|
|
20241017,161000,986088031,499,499,499,499,0
|
|
20241017,160900,986088031,499,499,499,499,0
|
|
20241017,160800,986088031,499,499,499,499,0
|
|
20241017,160700,986088031,499,499,499,499,0
|
|
20241017,160600,986088031,499,499,499,499,0
|
|
20241017,160500,986088031,499,499,499,499,0
|
|
20241017,160400,986088031,499,499,499,499,15979
|
|
20241017,160300,986088031,499,499,499,499,0
|
|
20241017,160200,986088031,499,499,499,499,0
|
|
20241017,160100,986088031,499,499,499,499,0
|
|
20241017,160000,986088031,499,499,499,499,0
|
|
20241017,155900,986088031,499,499,499,499,0
|
|
20241017,155800,986088031,499,499,499,499,0
|
|
20241017,155700,986088031,499,499,499,499,0
|
|
20241017,155600,986088031,499,499,499,499,0
|
|
20241017,155500,986088031,499,499,499,499,0
|
|
20241017,155400,986088031,499,499,499,499,0
|
|
20241017,155300,986088031,499,499,499,499,0
|
|
20241017,155200,986088031,499,499,499,499,0
|
|
20241017,155100,986088031,499,499,499,499,0
|
|
20241017,155000,986088031,499,499,499,499,0
|
|
20241017,154900,986088031,499,499,499,499,0
|
|
20241017,154800,986088031,499,499,499,499,0
|
|
20241017,154700,986088031,499,499,499,499,0
|
|
20241017,154600,986088031,499,499,499,499,0
|
|
20241017,154500,986088031,499,499,499,499,0
|
|
20241017,154400,986088031,499,499,499,499,0
|
|
20241017,154300,986088031,499,499,499,499,0
|
|
20241017,154200,986088031,499,499,499,499,0
|
|
20241017,154100,986088031,499,499,499,499,0
|
|
20241017,154000,986088031,499,499,499,499,0
|
|
20241017,153900,986088031,499,499,499,499,0
|
|
20241017,153800,986088031,499,499,499,499,0
|
|
20241017,153700,986088031,499,499,499,499,0
|
|
20241017,153600,986088031,499,499,499,499,0
|
|
20241017,153500,986088031,499,499,499,499,0
|
|
20241017,153400,986088031,499,499,499,499,15979
|
|
20241017,153300,986088031,499,499,499,499,0
|
|
20241017,153200,986088031,499,499,499,499,0
|
|
20241017,153100,986088031,499,499,499,499,0
|
|
20241017,153000,986088031,499,499,499,499,15979
|
|
20241017,152900,978114510,500,500,500,500,0
|
|
20241017,152800,978114510,500,500,500,500,0
|
|
20241017,152700,978114510,500,500,500,500,0
|
|
20241017,152600,978114510,500,500,500,500,0
|
|
20241017,152500,978114510,500,500,500,500,0
|
|
20241017,152400,978114510,500,500,500,500,0
|
|
20241017,152300,978114510,500,500,500,500,0
|
|
20241017,152200,978114510,500,500,500,500,0
|
|
20241017,152100,978114510,500,500,500,500,0
|
|
20241017,152000,978114510,500,500,500,500,0
|
|
20241017,151900,978114510,500,500,500,499,1328
|
|
20241017,151800,977451521,500,500,500,500,84
|
|
20241017,151700,977409521,500,499,500,499,781
|
|
20241017,151600,977019521,500,500,500,500,2605
|
|
20241017,151500,975717021,500,500,500,500,1501
|
|
20241017,151400,974966521,499,500,500,499,3144
|
|
20241017,151300,973397621,500,500,500,499,2061
|
|
20241017,151200,972367141,500,499,500,499,1188
|
|
20241017,151100,971774325,499,500,500,499,2682
|
|
20241017,151000,970436004,499,500,500,499,4013
|
|
20241017,150900,968433504,500,500,500,500,1
|
|
20241017,150800,968433004,499,499,499,499,200
|
|
20241017,150700,968333204,499,500,500,499,112
|
|
20241017,150600,968277224,500,500,500,500,513
|
|
20241017,150500,968020724,500,500,500,499,3843
|
|
20241017,150400,966101952,500,500,500,499,192
|
|
20241017,150300,966006018,500,499,500,499,3527
|
|
20241017,150200,964246023,500,500,500,499,337
|
|
20241017,150100,964077773,499,500,500,499,317
|
|
20241017,150000,963919274,500,500,500,499,2566
|
|
20241017,145900,962636855,499,500,500,499,18214
|
|
20241017,145800,953530709,500,500,500,500,2252
|
|
20241017,145700,952404709,501,501,501,501,65
|
|
20241017,145600,952372144,500,500,500,500,49
|
|
20241017,145500,952347644,500,500,500,500,1564
|
|
20241017,145400,951565644,500,500,500,500,1634
|
|
20241017,145300,950748644,500,500,501,500,3323
|
|
20241017,145200,949087039,500,501,501,500,277
|
|
20241017,145100,948948397,501,501,501,501,4517
|
|
20241017,145000,946685380,500,500,500,500,958
|
|
20241017,144900,946206380,500,500,500,500,3043
|
|
20241017,144800,944684880,500,500,500,500,374
|
|
20241017,144700,944497880,500,500,500,500,13
|
|
20241017,144600,944491380,500,500,500,500,715
|
|
20241017,144500,944133880,500,500,500,500,1318
|
|
20241017,144400,943474880,500,501,501,500,2189
|
|
20241017,144300,942380191,501,501,501,501,2340
|
|
20241017,144200,941207851,501,501,501,501,6
|
|
20241017,144100,941204845,501,501,501,501,9509
|
|
20241017,144000,936440836,501,500,501,500,4752
|
|
20241017,143900,934064826,500,500,500,500,135
|
|
20241017,143800,933997326,500,501,501,500,1034
|
|
20241017,143700,933480317,501,500,501,500,5671
|
|
20241017,143600,930644746,500,500,500,500,2084
|
|
20241017,143500,929602746,501,501,501,501,5
|
|
20241017,143400,929600241,501,501,501,501,2055
|
|
20241017,143300,928570686,500,501,501,500,2
|
|
20241017,143200,928569685,500,500,500,500,174
|
|
20241017,143100,928482685,500,500,500,500,1000
|
|
20241017,143000,927982685,500,500,500,500,0
|
|
20241017,142900,927982685,500,500,500,500,1601
|
|
20241017,142800,927182185,500,499,500,499,10770
|
|
20241017,142700,921797195,500,499,500,499,12
|
|
20241017,142600,921791206,499,499,500,499,96471
|
|
20241017,142500,873652175,499,499,500,499,14772
|
|
20241017,142400,866280946,499,500,500,499,7987
|
|
20241017,142300,862294446,500,499,500,499,328
|
|
20241017,142200,862130770,499,500,500,499,3322
|
|
20241017,142100,860473089,500,500,500,500,177
|
|
20241017,142000,860384589,500,500,500,500,19
|
|
20241017,141900,860375089,500,499,500,499,17343
|
|
20241017,141800,851714216,499,500,500,499,10318
|
|
20241017,141700,846565509,499,500,500,499,31
|
|
20241017,141600,846550013,500,500,500,500,19912
|
|
20241017,141500,836594013,500,501,501,500,9700
|
|
20241017,141400,831742220,501,501,501,501,101
|
|
20241017,141300,831691619,501,501,501,501,2810
|
|
20241017,141200,830283809,501,501,501,500,1001
|
|
20241017,141100,829782309,500,501,501,500,410
|
|
20241017,141000,829577308,501,501,501,501,188
|
|
20241017,140900,829483120,501,500,501,500,13064
|
|
20241017,140800,822950611,500,501,501,500,2496
|
|
20241017,140700,821702115,501,500,501,500,156
|
|
20241017,140600,821623965,501,501,501,501,713
|
|
20241017,140500,821266752,501,501,501,501,0
|
|
20241017,140400,821266752,501,501,501,501,0
|
|
20241017,140300,821266752,501,501,501,501,1190
|
|
20241017,140200,820670562,500,500,500,500,946
|
|
20241017,140100,820197562,500,500,500,500,0
|
|
20241017,140000,820197562,500,500,500,500,0
|
|
20241017,135900,820197562,500,500,500,500,1176
|
|
20241017,135800,819609562,500,500,500,500,1304
|
|
20241017,135700,818957562,500,500,500,500,6902
|
|
20241017,135600,815506562,501,501,501,501,4
|
|
20241017,135500,815504558,500,500,500,500,7300
|
|
20241017,135400,811854558,501,501,501,501,25
|
|
20241017,135300,811842033,501,500,501,500,1571
|
|
20241017,135200,811056492,500,501,501,500,4239
|
|
20241017,135100,808936987,501,501,501,501,9
|
|
20241017,135000,808932478,501,501,501,501,13110
|
|
20241017,134900,802364368,501,501,501,501,2691
|
|
20241017,134800,801016177,501,501,501,501,207
|
|
20241017,134700,800912470,501,501,501,501,300
|
|
20241017,134600,800762170,501,501,501,501,0
|
|
20241017,134500,800762170,501,501,501,501,8
|
|
20241017,134400,800758162,501,501,501,501,0
|
|
20241017,134300,800758162,501,500,501,500,2001
|
|
20241017,134200,799757661,501,501,501,501,6
|
|
20241017,134100,799754655,501,500,501,500,121
|
|
20241017,134000,799694035,501,500,501,500,1166
|
|
20241017,133900,799110885,500,499,500,499,21401
|
|
20241017,133800,788419030,499,500,500,499,100
|
|
20241017,133700,788369059,500,500,500,500,24353
|
|
20241017,133600,776192559,500,501,501,500,25
|
|
20241017,133500,776180054,501,501,501,501,403
|
|
20241017,133400,775978151,501,500,501,500,29
|
|
20241017,133300,775963623,500,500,500,500,100
|
|
20241017,133200,775913623,500,500,500,500,716
|
|
20241017,133100,775555623,500,501,501,500,359
|
|
20241017,133000,775376064,501,500,501,500,120
|
|
20241017,132900,775315954,500,501,501,500,6061
|
|
20241017,132800,772285240,501,501,501,501,8028
|
|
20241017,132700,768263212,501,501,501,501,1634
|
|
20241017,132600,767444578,501,501,501,501,9
|
|
20241017,132500,767440069,501,501,501,501,150
|
|
20241017,132400,767364919,501,501,501,501,401
|
|
20241017,132300,767164018,501,501,501,501,332
|
|
20241017,132200,766997686,502,502,502,502,2
|
|
20241017,132100,766996682,502,502,502,502,2
|
|
20241017,132000,766995678,502,501,502,501,549
|
|
20241017,131900,766720623,501,502,502,501,14
|
|
20241017,131800,766713597,502,502,502,502,0
|
|
20241017,131700,766713597,502,501,502,501,1614
|
|
20241017,131600,765904973,502,501,502,501,543
|
|
20241017,131500,765632840,502,502,502,502,76
|
|
20241017,131400,765594688,502,501,502,501,18712
|
|
20241017,131300,756201364,501,501,501,501,3
|
|
20241017,131200,756199861,501,501,501,501,0
|
|
20241017,131100,756199861,501,501,501,501,0
|
|
20241017,131000,756199861,501,501,501,501,12605
|
|
20241017,130900,749884756,501,501,501,501,53
|
|
20241017,130800,749858203,501,501,501,501,0
|
|
20241017,130700,749858203,501,501,501,501,51
|
|
20241017,130600,749832652,500,500,500,500,9813
|
|
20241017,130500,744926152,500,500,500,500,99
|
|
20241017,130400,744876652,500,501,501,500,8
|
|
20241017,130300,744872650,501,500,501,500,30
|
|
20241017,130200,744857631,500,500,500,500,2137
|
|
20241017,130100,743789131,500,500,500,500,672
|
|
20241017,130000,743453131,501,501,501,501,1272
|
|
20241017,125900,742815859,501,501,501,501,1204
|
|
20241017,125800,742212655,501,501,501,500,389
|
|
20241017,125700,742018051,500,500,500,500,501
|
|
20241017,125600,741767551,500,501,501,500,2300
|
|
20241017,125500,740615995,502,502,502,502,764
|
|
20241017,125400,740232467,502,501,502,501,2311
|
|
20241017,125300,739072561,501,502,502,501,1671
|
|
20241017,125200,738235369,501,502,502,501,310
|
|
20241017,125100,738079750,502,502,502,502,1921
|
|
20241017,125000,737115408,502,502,502,502,718
|
|
20241017,124900,736754972,502,502,502,501,217
|
|
20241017,124800,736646153,501,501,502,501,336
|
|
20241017,124700,736477816,501,501,501,501,1806
|
|
20241017,124600,735573010,501,501,501,501,3935
|
|
20241017,124500,733601575,501,501,501,501,1020
|
|
20241017,124400,733090555,500,501,501,500,302
|
|
20241017,124300,732939254,501,500,501,500,2263
|
|
20241017,124200,731807713,500,501,501,500,20198
|
|
20241017,124100,721707917,501,502,502,501,12044
|
|
20241017,124000,715673869,501,501,501,501,650
|
|
20241017,123900,715348219,501,502,502,501,10087
|
|
20241017,123800,710294605,502,502,502,501,1181
|
|
20241017,123700,709701803,502,502,502,502,122
|
|
20241017,123600,709640559,502,503,503,502,4490
|
|
20241017,123500,707386578,502,502,502,502,2631
|
|
20241017,123400,706065816,503,503,503,503,408
|
|
20241017,123300,705860592,502,502,503,502,6109
|
|
20241017,123200,702793715,502,502,502,501,2683
|
|
20241017,123100,701446882,502,502,502,502,940
|
|
20241017,123000,700975002,501,502,502,501,250
|
|
20241017,122900,700849503,503,503,503,503,2219
|
|
20241017,122800,699733346,503,503,503,503,136
|
|
20241017,122700,699664938,503,503,503,503,1480
|
|
20241017,122600,698920498,503,502,503,502,3
|
|
20241017,122500,698918990,502,502,503,502,7989
|
|
20241017,122400,694906524,503,503,503,502,1613
|
|
20241017,122300,694095205,503,503,503,503,742
|
|
20241017,122200,693721979,503,503,504,503,7639
|
|
20241017,122100,689878537,503,504,504,503,977
|
|
20241017,122000,689387027,504,503,504,503,531
|
|
20241017,121900,689119434,503,503,503,503,2142
|
|
20241017,121800,688042008,503,503,503,503,174
|
|
20241017,121700,687954486,503,504,504,503,2769
|
|
20241017,121600,686559614,504,504,505,504,8877
|
|
20241017,121500,682085537,504,504,505,504,2622
|
|
20241017,121400,680763049,504,504,505,504,712
|
|
20241017,121300,680403911,504,504,504,504,14834
|
|
20241017,121200,672927575,504,504,504,503,830
|
|
20241017,121100,672509258,504,503,504,503,6409
|
|
20241017,121000,669279493,502,502,502,502,2616
|
|
20241017,120900,667966261,501,501,501,501,3487
|
|
20241017,120800,666219274,501,501,501,501,789
|
|
20241017,120700,665823985,502,502,502,501,2713
|
|
20241017,120600,664462904,502,503,503,502,178
|
|
20241017,120500,664373498,503,503,503,502,4529
|
|
20241017,120400,662095911,503,502,503,502,7625
|
|
20241017,120300,658261546,502,502,502,502,976
|
|
20241017,120200,657771594,502,502,502,502,1500
|
|
20241017,120100,657018594,502,501,502,501,767
|
|
20241017,120000,656633561,502,503,503,502,78
|
|
20241017,115900,656594387,503,501,503,501,4399
|
|
20241017,115800,654390486,502,503,503,502,8256
|
|
20241017,115700,650245474,503,504,504,503,1928
|
|
20241017,115600,649275681,504,504,504,503,22220
|
|
20241017,115500,638096900,504,504,504,504,26
|
|
20241017,115400,638083796,504,503,504,503,362
|
|
20241017,115300,637901410,504,503,504,503,11851
|
|
20241017,115200,631939526,503,503,504,503,12148
|
|
20241017,115100,625829076,503,503,503,503,1323
|
|
20241017,115000,625163607,503,503,503,503,396
|
|
20241017,114900,624964419,504,503,504,503,195
|
|
20241017,114800,624866141,502,504,504,502,29658
|
|
20241017,114700,609949675,504,503,504,503,1113
|
|
20241017,114600,609389233,503,504,504,503,5639
|
|
20241017,114500,606552786,504,504,504,503,2447
|
|
20241017,114400,605320132,504,504,504,504,7500
|
|
20241017,114300,601540132,504,504,504,503,4570
|
|
20241017,114200,599237072,504,504,504,504,793
|
|
20241017,114100,598837400,504,504,504,503,57
|
|
20241017,114000,598808694,504,504,504,503,211
|
|
20241017,113900,598702550,503,503,503,503,2495
|
|
20241017,113800,597447565,503,503,503,503,2678
|
|
20241017,113700,596100531,504,503,504,503,283
|
|
20241017,113600,595957989,503,503,503,502,19364
|
|
20241017,113500,586219397,503,503,503,503,816
|
|
20241017,113400,585808949,503,503,503,503,3467
|
|
20241017,113300,584065048,503,503,503,502,140
|
|
20241017,113200,583994759,502,503,503,502,3271
|
|
20241017,113100,582349467,503,501,503,501,64017
|
|
20241017,113000,550187134,501,501,501,501,159
|
|
20241017,112900,550107475,501,501,501,501,1796
|
|
20241017,112800,549207679,501,500,501,500,3301
|
|
20241017,112700,547556879,501,501,501,501,3905
|
|
20241017,112600,545600474,501,501,501,501,2023
|
|
20241017,112500,544586951,501,502,502,501,62
|
|
20241017,112400,544555867,501,502,502,500,20601
|
|
20241017,112300,534233770,502,501,502,501,20980
|
|
20241017,112200,523722690,501,500,501,500,6467
|
|
20241017,112100,520482765,500,501,501,500,122
|
|
20241017,112000,520421663,501,501,501,501,50
|
|
20241017,111900,520396613,501,500,501,500,18608
|
|
20241017,111800,511092594,499,499,499,499,388
|
|
20241017,111700,510898982,500,500,500,500,533
|
|
20241017,111600,510632482,500,499,500,499,242
|
|
20241017,111500,510511558,500,499,500,499,1302
|
|
20241017,111400,509861858,500,500,500,500,990
|
|
20241017,111300,509366858,499,499,500,499,2217
|
|
20241017,111200,508260375,500,500,500,499,334
|
|
20241017,111100,508093376,500,500,500,500,26125
|
|
20241017,111000,495030876,500,500,500,500,200
|
|
20241017,110900,494930876,499,500,500,499,1060
|
|
20241017,110800,494401126,499,499,499,499,30
|
|
20241017,110700,494386156,499,500,500,499,5002
|
|
20241017,110600,491890156,500,500,500,498,4034
|
|
20241017,110500,489873191,500,498,500,498,610
|
|
20241017,110400,489569209,498,500,500,498,113
|
|
20241017,110300,489512720,498,500,500,498,22439
|
|
20241017,110200,478335708,500,500,500,500,3047
|
|
20241017,110100,476812208,500,498,500,498,342
|
|
20241017,110000,476641788,498,500,500,498,18418
|
|
20241017,105900,467456829,499,499,499,499,6
|
|
20241017,105800,467453835,499,499,499,499,1811
|
|
20241017,105700,466550146,499,500,500,499,1202
|
|
20241017,105600,465950346,499,500,500,499,118
|
|
20241017,105500,465891447,499,499,499,499,0
|
|
20241017,105400,465891447,499,499,500,499,801
|
|
20241017,105300,465491448,500,499,500,499,10001
|
|
20241017,105200,460500948,499,499,499,499,7131
|
|
20241017,105100,456942579,499,500,500,499,3108
|
|
20241017,105000,455391679,500,500,500,500,2058
|
|
20241017,104900,454362679,499,499,499,499,6200
|
|
20241017,104800,451268879,499,500,500,499,1014
|
|
20241017,104700,450762384,500,498,500,498,12931
|
|
20241017,104600,444312516,498,499,499,498,11767
|
|
20241017,104500,438443894,499,499,499,498,13123
|
|
20241017,104400,431896648,499,498,499,497,10253
|
|
20241017,104300,426793028,498,498,498,498,2522
|
|
20241017,104200,425537072,498,498,499,498,2253
|
|
20241017,104100,424415070,498,498,498,498,11119
|
|
20241017,104000,418877808,499,499,499,499,1259
|
|
20241017,103900,418249567,499,499,499,499,9255
|
|
20241017,103800,413631322,499,499,499,499,635
|
|
20241017,103700,413314457,499,499,499,499,9901
|
|
20241017,103600,408373858,499,499,499,499,143
|
|
20241017,103500,408302501,499,499,499,498,29272
|
|
20241017,103400,393724771,499,499,499,499,1
|
|
20241017,103300,393724272,499,499,499,499,221
|
|
20241017,103200,393613993,499,499,499,499,3182
|
|
20241017,103100,392026175,499,499,499,498,1238
|
|
20241017,103000,391408415,499,499,499,499,273
|
|
20241017,102900,391272188,499,499,499,499,1314
|
|
20241017,102800,390616502,498,498,498,498,3090
|
|
20241017,102700,389077682,498,498,498,498,3254
|
|
20241017,102600,387457190,499,499,499,499,416
|
|
20241017,102500,387249606,499,499,499,499,1
|
|
20241017,102400,387249107,499,500,500,499,1748
|
|
20241017,102300,386376829,500,500,500,500,204
|
|
20241017,102200,386274829,499,500,500,499,622
|
|
20241017,102100,385964450,500,500,500,499,544
|
|
20241017,102000,385692479,500,500,500,500,1261
|
|
20241017,101900,385061979,500,500,500,500,4611
|
|
20241017,101800,382756479,500,500,501,500,3698
|
|
20241017,101700,380907478,501,501,501,500,139
|
|
20241017,101600,380837850,501,499,501,499,18772
|
|
20241017,101500,371451728,499,499,499,499,2001
|
|
20241017,101400,370453229,500,499,500,499,4784
|
|
20241017,101300,368061230,499,498,499,498,12544
|
|
20241017,101200,361802407,498,499,499,498,5060
|
|
20241017,101100,359282238,499,499,499,499,1244
|
|
20241017,101000,358661482,499,499,499,499,1031
|
|
20241017,100900,358147013,499,498,499,498,5471
|
|
20241017,100800,355422445,498,500,500,498,1369
|
|
20241017,100700,354739503,500,500,500,499,29278
|
|
20241017,100600,340100524,499,499,499,499,1022
|
|
20241017,100500,339590546,499,500,500,499,96
|
|
20241017,100400,339542565,500,500,500,500,312
|
|
20241017,100300,339386565,500,500,500,499,8716
|
|
20241017,100200,335036303,499,499,499,499,22691
|
|
20241017,100100,323713494,499,499,499,498,788
|
|
20241017,100000,323320649,498,497,498,497,12690
|
|
20241017,095900,317002254,498,498,498,498,1924
|
|
20241017,095800,316044102,498,497,498,497,7109
|
|
20241017,095700,312510880,497,497,497,496,2459
|
|
20241017,095600,311289107,497,496,497,496,1677
|
|
20241017,095500,310456827,496,497,497,496,12561
|
|
20241017,095400,304226440,496,497,497,496,13904
|
|
20241017,095300,297326800,497,497,497,496,2569
|
|
20241017,095200,296050657,496,497,497,496,5990
|
|
20241017,095100,293075352,497,497,497,496,12328
|
|
20241017,095000,286949536,497,498,498,497,10025
|
|
20241017,094900,281965528,498,497,498,497,3994
|
|
20241017,094800,279980396,497,498,498,497,3709
|
|
20241017,094700,278134399,498,498,498,497,6995
|
|
20241017,094600,274657215,497,497,498,497,349
|
|
20241017,094500,274483713,497,497,497,496,6416
|
|
20241017,094400,271295039,497,497,498,496,12813
|
|
20241017,094300,264927151,497,497,497,496,1488
|
|
20241017,094200,264187619,497,497,497,496,21562
|
|
20241017,094100,253471545,497,497,497,496,1608
|
|
20241017,094000,252672384,497,497,497,496,11342
|
|
20241017,093900,247041640,496,497,497,496,4245
|
|
20241017,093800,244935893,496,497,497,496,3574
|
|
20241017,093700,243161726,496,497,497,496,30128
|
|
20241017,093600,228217263,497,499,499,497,1549
|
|
20241017,093500,227447276,498,497,499,496,8839
|
|
20241017,093400,223059012,497,498,499,497,4050
|
|
20241017,093300,221042418,499,499,500,498,1923
|
|
20241017,093200,220083530,500,498,500,496,52899
|
|
20241017,093100,193763528,498,500,500,498,11195
|
|
20241017,093000,188188182,500,499,500,498,13012
|
|
20241017,092900,181700881,500,499,500,498,2474
|
|
20241017,092800,180467287,498,499,499,498,2636
|
|
20241017,092700,179154434,499,499,499,497,16675
|
|
20241017,092600,170861248,499,500,500,498,17705
|
|
20241017,092500,162041084,500,498,500,498,549
|
|
20241017,092400,161767651,498,500,500,498,19917
|
|
20241017,092300,151845413,500,500,500,499,2802
|
|
20241017,092200,150445413,500,499,500,499,5962
|
|
20241017,092100,147469302,499,500,500,499,241
|
|
20241017,092000,147348843,499,500,500,499,3426
|
|
20241017,091900,145635898,500,500,500,499,3867
|
|
20241017,091800,143702399,500,499,500,499,3218
|
|
20241017,091700,142095263,501,499,501,498,20919
|
|
20241017,091600,131640435,499,497,499,497,4288
|
|
20241017,091500,129505166,498,499,499,497,10406
|
|
20241017,091400,124327672,499,500,500,498,29698
|
|
20241017,091300,109530779,499,499,500,499,6325
|
|
20241017,091200,106374531,500,501,501,499,29526
|
|
20241017,091100,91630275,501,501,501,500,17352
|
|
20241017,091000,82951950,500,500,500,500,7186
|
|
20241017,090900,79358950,500,500,500,499,18130
|
|
20241017,090800,70294704,500,499,500,499,9179
|
|
20241017,090700,65706481,500,500,501,499,12854
|
|
20241017,090600,59281136,500,501,501,499,19984
|
|
20241017,090500,49290480,500,501,501,500,31642
|
|
20241017,090400,33446236,501,504,504,501,16764
|
|
20241017,090300,25020050,503,503,504,503,2875
|
|
20241017,090200,23572278,503,503,504,503,18713
|
|
20241017,090100,14156186,503,503,503,502,2750
|
|
20241017,090000,12775368,503,502,503,502,25429
|