577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,183400,1284282082,488,488,488,488,10126
|
|
20241018,183300,1284282082,488,488,488,488,0
|
|
20241018,183200,1284282082,488,488,488,488,0
|
|
20241018,183100,1284282082,488,488,488,488,0
|
|
20241018,183000,1284282082,488,488,488,488,0
|
|
20241018,182900,1284282082,488,488,488,488,0
|
|
20241018,182800,1284282082,488,488,488,488,0
|
|
20241018,182700,1284282082,488,488,488,488,0
|
|
20241018,182600,1284282082,488,488,488,488,0
|
|
20241018,182500,1284282082,488,488,488,488,0
|
|
20241018,182400,1284282082,488,488,488,488,0
|
|
20241018,182300,1284282082,488,488,488,488,0
|
|
20241018,182200,1284282082,488,488,488,488,0
|
|
20241018,182100,1284282082,488,488,488,488,0
|
|
20241018,182000,1284282082,488,488,488,488,0
|
|
20241018,181900,1284282082,488,488,488,488,0
|
|
20241018,181800,1284282082,488,488,488,488,0
|
|
20241018,181700,1284282082,488,488,488,488,0
|
|
20241018,181600,1284282082,488,488,488,488,0
|
|
20241018,181500,1284282082,488,488,488,488,0
|
|
20241018,181400,1284282082,488,488,488,488,0
|
|
20241018,181300,1284282082,488,488,488,488,0
|
|
20241018,181200,1284282082,488,488,488,488,0
|
|
20241018,181100,1284282082,488,488,488,488,0
|
|
20241018,181000,1284282082,488,488,488,488,0
|
|
20241018,180900,1284282082,488,488,488,488,0
|
|
20241018,180800,1284282082,488,488,488,488,0
|
|
20241018,180700,1284282082,488,488,488,488,0
|
|
20241018,180600,1284282082,488,488,488,488,0
|
|
20241018,180500,1284282082,488,488,488,488,0
|
|
20241018,180400,1284282082,488,488,488,488,10126
|
|
20241018,180300,1284282082,488,488,488,488,0
|
|
20241018,180200,1284282082,488,488,488,488,0
|
|
20241018,180100,1284282082,488,488,488,488,0
|
|
20241018,180000,1284282082,488,488,488,488,0
|
|
20241018,175900,1284282082,488,488,488,488,0
|
|
20241018,175800,1284282082,488,488,488,488,0
|
|
20241018,175700,1284282082,488,488,488,488,0
|
|
20241018,175600,1284282082,488,488,488,488,0
|
|
20241018,175500,1284282082,488,488,488,488,0
|
|
20241018,175400,1284282082,488,488,488,488,0
|
|
20241018,175300,1284282082,488,488,488,488,0
|
|
20241018,175200,1284282082,488,488,488,488,0
|
|
20241018,175100,1284282082,488,488,488,488,0
|
|
20241018,175000,1284282082,488,488,488,488,0
|
|
20241018,174900,1284282082,488,488,488,488,0
|
|
20241018,174800,1284282082,488,488,488,488,0
|
|
20241018,174700,1284282082,488,488,488,488,0
|
|
20241018,174600,1284282082,488,488,488,488,0
|
|
20241018,174500,1284282082,488,488,488,488,0
|
|
20241018,174400,1284282082,488,488,488,488,0
|
|
20241018,174300,1284282082,488,488,488,488,0
|
|
20241018,174200,1284282082,488,488,488,488,0
|
|
20241018,174100,1284282082,488,488,488,488,0
|
|
20241018,174000,1284282082,488,488,488,488,0
|
|
20241018,173900,1284282082,488,488,488,488,0
|
|
20241018,173800,1284282082,488,488,488,488,0
|
|
20241018,173700,1284282082,488,488,488,488,0
|
|
20241018,173600,1284282082,488,488,488,488,0
|
|
20241018,173500,1284282082,488,488,488,488,0
|
|
20241018,173400,1284282082,488,488,488,488,10126
|
|
20241018,173300,1284282082,488,488,488,488,0
|
|
20241018,173200,1284282082,488,488,488,488,0
|
|
20241018,173100,1284282082,488,488,488,488,0
|
|
20241018,173000,1284282082,488,488,488,488,0
|
|
20241018,172900,1284282082,488,488,488,488,0
|
|
20241018,172800,1284282082,488,488,488,488,0
|
|
20241018,172700,1284282082,488,488,488,488,0
|
|
20241018,172600,1284282082,488,488,488,488,0
|
|
20241018,172500,1284282082,488,488,488,488,0
|
|
20241018,172400,1284282082,488,488,488,488,0
|
|
20241018,172300,1284282082,488,488,488,488,0
|
|
20241018,172200,1284282082,488,488,488,488,0
|
|
20241018,172100,1284282082,488,488,488,488,0
|
|
20241018,172000,1284282082,488,488,488,488,0
|
|
20241018,171900,1284282082,488,488,488,488,0
|
|
20241018,171800,1284282082,488,488,488,488,0
|
|
20241018,171700,1284282082,488,488,488,488,0
|
|
20241018,171600,1284282082,488,488,488,488,0
|
|
20241018,171500,1284282082,488,488,488,488,0
|
|
20241018,171400,1284282082,488,488,488,488,0
|
|
20241018,171300,1284282082,488,488,488,488,0
|
|
20241018,171200,1284282082,488,488,488,488,0
|
|
20241018,171100,1284282082,488,488,488,488,0
|
|
20241018,171000,1284282082,488,488,488,488,0
|
|
20241018,170900,1284282082,488,488,488,488,0
|
|
20241018,170800,1284282082,488,488,488,488,0
|
|
20241018,170700,1284282082,488,488,488,488,0
|
|
20241018,170600,1284282082,488,488,488,488,0
|
|
20241018,170500,1284282082,488,488,488,488,0
|
|
20241018,170400,1284282082,488,488,488,488,10126
|
|
20241018,170300,1284282082,488,488,488,488,0
|
|
20241018,170200,1284282082,488,488,488,488,0
|
|
20241018,170100,1284282082,488,488,488,488,0
|
|
20241018,170000,1284282082,488,488,488,488,0
|
|
20241018,165900,1284282082,488,488,488,488,0
|
|
20241018,165800,1284282082,488,488,488,488,0
|
|
20241018,165700,1284282082,488,488,488,488,0
|
|
20241018,165600,1284282082,488,488,488,488,0
|
|
20241018,165500,1284282082,488,488,488,488,0
|
|
20241018,165400,1284282082,488,488,488,488,0
|
|
20241018,165300,1284282082,488,488,488,488,0
|
|
20241018,165200,1284282082,488,488,488,488,0
|
|
20241018,165100,1284282082,488,488,488,488,0
|
|
20241018,165000,1284282082,488,488,488,488,0
|
|
20241018,164900,1284282082,488,488,488,488,0
|
|
20241018,164800,1284282082,488,488,488,488,0
|
|
20241018,164700,1284282082,488,488,488,488,0
|
|
20241018,164600,1284282082,488,488,488,488,0
|
|
20241018,164500,1284282082,488,488,488,488,0
|
|
20241018,164400,1284282082,488,488,488,488,0
|
|
20241018,164300,1284282082,488,488,488,488,0
|
|
20241018,164200,1284282082,488,488,488,488,0
|
|
20241018,164100,1284282082,488,488,488,488,0
|
|
20241018,164000,1284282082,488,488,488,488,0
|
|
20241018,163900,1284282082,488,488,488,488,0
|
|
20241018,163800,1284282082,488,488,488,488,0
|
|
20241018,163700,1284282082,488,488,488,488,0
|
|
20241018,163600,1284282082,488,488,488,488,0
|
|
20241018,163500,1284282082,488,488,488,488,0
|
|
20241018,163400,1284282082,488,488,488,488,10126
|
|
20241018,163300,1284282082,488,488,488,488,0
|
|
20241018,163200,1284282082,488,488,488,488,0
|
|
20241018,163100,1284282082,488,488,488,488,0
|
|
20241018,163000,1284282082,488,488,488,488,0
|
|
20241018,162900,1284282082,488,488,488,488,0
|
|
20241018,162800,1284282082,488,488,488,488,0
|
|
20241018,162700,1284282082,488,488,488,488,0
|
|
20241018,162600,1284282082,488,488,488,488,0
|
|
20241018,162500,1284282082,488,488,488,488,0
|
|
20241018,162400,1284282082,488,488,488,488,0
|
|
20241018,162300,1284282082,488,488,488,488,0
|
|
20241018,162200,1284282082,488,488,488,488,0
|
|
20241018,162100,1284282082,488,488,488,488,0
|
|
20241018,162000,1284282082,488,488,488,488,0
|
|
20241018,161900,1284282082,488,488,488,488,0
|
|
20241018,161800,1284282082,488,488,488,488,0
|
|
20241018,161700,1284282082,488,488,488,488,0
|
|
20241018,161600,1284282082,488,488,488,488,0
|
|
20241018,161500,1284282082,488,488,488,488,0
|
|
20241018,161400,1284282082,488,488,488,488,0
|
|
20241018,161300,1284282082,488,488,488,488,0
|
|
20241018,161200,1284282082,488,488,488,488,0
|
|
20241018,161100,1284282082,488,488,488,488,0
|
|
20241018,161000,1284282082,488,488,488,488,0
|
|
20241018,160900,1284282082,488,488,488,488,0
|
|
20241018,160800,1284282082,488,488,488,488,0
|
|
20241018,160700,1284282082,488,488,488,488,0
|
|
20241018,160600,1284282082,488,488,488,488,0
|
|
20241018,160500,1284282082,488,488,488,488,0
|
|
20241018,160400,1284282082,488,488,488,488,10126
|
|
20241018,160300,1284282082,488,488,488,488,0
|
|
20241018,160200,1284282082,488,488,488,488,0
|
|
20241018,160100,1284282082,488,488,488,488,0
|
|
20241018,160000,1284282082,488,488,488,488,0
|
|
20241018,155900,1284282082,488,488,488,488,0
|
|
20241018,155800,1284282082,488,488,488,488,0
|
|
20241018,155700,1284282082,488,488,488,488,0
|
|
20241018,155600,1284282082,488,488,488,488,0
|
|
20241018,155500,1284282082,488,488,488,488,0
|
|
20241018,155400,1284282082,488,488,488,488,0
|
|
20241018,155300,1284282082,488,488,488,488,0
|
|
20241018,155200,1284282082,488,488,488,488,0
|
|
20241018,155100,1284282082,488,488,488,488,0
|
|
20241018,155000,1284282082,488,488,488,488,0
|
|
20241018,154900,1284282082,488,488,488,488,0
|
|
20241018,154800,1284282082,488,488,488,488,0
|
|
20241018,154700,1284282082,488,488,488,488,0
|
|
20241018,154600,1284282082,488,488,488,488,0
|
|
20241018,154500,1284282082,488,488,488,488,0
|
|
20241018,154400,1284282082,488,488,488,488,0
|
|
20241018,154300,1284282082,488,488,488,488,0
|
|
20241018,154200,1284282082,488,488,488,488,0
|
|
20241018,154100,1284282082,488,488,488,488,0
|
|
20241018,154000,1284282082,488,488,488,488,0
|
|
20241018,153900,1284282082,488,488,488,488,0
|
|
20241018,153800,1284282082,488,488,488,488,0
|
|
20241018,153700,1284282082,488,488,488,488,0
|
|
20241018,153600,1284282082,488,488,488,488,0
|
|
20241018,153500,1284282082,488,488,488,488,0
|
|
20241018,153400,1284282082,488,488,488,488,10126
|
|
20241018,153300,1284282082,488,488,488,488,0
|
|
20241018,153200,1284282082,488,488,488,488,0
|
|
20241018,153100,1284282082,488,488,488,488,0
|
|
20241018,153000,1284282082,488,488,488,488,10126
|
|
20241018,152900,1279340594,488,488,488,488,0
|
|
20241018,152800,1279340594,488,488,488,488,0
|
|
20241018,152700,1279340594,488,488,488,488,0
|
|
20241018,152600,1279340594,488,488,488,488,0
|
|
20241018,152500,1279340594,488,488,488,488,0
|
|
20241018,152400,1279340594,488,488,488,488,0
|
|
20241018,152300,1279340594,488,488,488,488,0
|
|
20241018,152200,1279340594,488,488,488,488,0
|
|
20241018,152100,1279340594,488,488,488,488,0
|
|
20241018,152000,1279340594,488,488,488,488,0
|
|
20241018,151900,1279340594,488,488,488,486,33798
|
|
20241018,151800,1262905913,488,488,488,487,3864
|
|
20241018,151700,1261023800,488,487,488,487,600
|
|
20241018,151600,1260731500,488,488,488,487,3403
|
|
20241018,151500,1259073836,488,489,489,488,3289
|
|
20241018,151400,1257468778,488,489,489,488,5214
|
|
20241018,151300,1254924332,490,488,490,488,2046
|
|
20241018,151200,1253924333,488,488,489,488,8
|
|
20241018,151100,1253920428,488,489,489,488,841
|
|
20241018,151000,1253510019,488,489,489,488,3027
|
|
20241018,150900,1252030956,488,488,489,488,607
|
|
20241018,150800,1251734374,488,488,489,488,8263
|
|
20241018,150700,1247702029,487,488,488,487,1326
|
|
20241018,150600,1247056241,488,488,488,488,9913
|
|
20241018,150500,1242218697,488,488,488,488,23
|
|
20241018,150400,1242207473,488,486,488,486,279
|
|
20241018,150300,1242071525,487,487,487,486,966
|
|
20241018,150200,1241601697,488,487,488,487,10500
|
|
20241018,150100,1236478197,487,487,487,486,2587
|
|
20241018,150000,1235219328,487,486,487,486,2346
|
|
20241018,145900,1234079111,486,487,487,486,2026
|
|
20241018,145800,1233094449,487,487,487,486,2965
|
|
20241018,145700,1231650695,487,486,487,486,2589
|
|
20241018,145600,1230391330,487,487,487,487,1056
|
|
20241018,145500,1229877058,487,487,487,487,207
|
|
20241018,145400,1229776249,487,487,487,487,1316
|
|
20241018,145300,1229135357,487,487,487,487,249
|
|
20241018,145200,1229014094,487,486,487,486,11814
|
|
20241018,145100,1223271790,487,486,487,486,1521
|
|
20241018,145000,1222532583,487,486,487,486,1498
|
|
20241018,144900,1221804415,487,487,487,487,72
|
|
20241018,144800,1221769351,487,486,487,486,333
|
|
20241018,144700,1221607351,487,486,487,486,1096
|
|
20241018,144600,1221074599,487,486,487,486,110
|
|
20241018,144500,1221021031,486,487,487,486,101
|
|
20241018,144400,1220971944,486,487,487,486,96
|
|
20241018,144300,1220925287,487,487,487,487,234
|
|
20241018,144200,1220811329,487,487,487,487,191
|
|
20241018,144100,1220718312,487,486,487,486,8
|
|
20241018,144000,1220714417,487,487,487,487,607
|
|
20241018,143900,1220418808,488,487,488,487,1871
|
|
20241018,143800,1219505933,487,485,487,484,13000
|
|
20241018,143700,1213190530,485,486,486,485,3101
|
|
20241018,143600,1211685545,485,485,485,485,22728
|
|
20241018,143500,1200662465,485,485,485,485,11
|
|
20241018,143400,1200657130,484,483,484,483,38944
|
|
20241018,143300,1181808334,484,484,484,483,3934
|
|
20241018,143200,1179904988,484,484,484,483,3540
|
|
20241018,143100,1178195137,484,484,484,484,1732
|
|
20241018,143000,1177356849,485,485,485,484,898
|
|
20241018,142900,1176921329,485,485,485,485,102
|
|
20241018,142800,1176871859,485,484,485,484,119
|
|
20241018,142700,1176814145,484,484,484,484,1904
|
|
20241018,142600,1175892609,484,484,484,484,828
|
|
20241018,142500,1175491857,484,484,484,484,2496
|
|
20241018,142400,1174283793,484,484,484,483,256
|
|
20241018,142300,1174160115,484,484,484,483,1398
|
|
20241018,142200,1173483783,484,484,484,484,3074
|
|
20241018,142100,1171995967,484,484,484,484,1603
|
|
20241018,142000,1171220115,484,484,484,484,2572
|
|
20241018,141900,1169975267,484,485,485,483,3168
|
|
20241018,141800,1168441519,485,485,485,483,27701
|
|
20241018,141700,1155049444,485,485,485,484,3018
|
|
20241018,141600,1153586714,485,485,485,485,106
|
|
20241018,141500,1153535304,484,485,485,484,6700
|
|
20241018,141400,1150291999,485,484,485,484,167
|
|
20241018,141300,1150211104,484,483,484,483,6183
|
|
20241018,141200,1147224615,482,482,483,482,5647
|
|
20241018,141100,1144502750,483,482,483,482,567
|
|
20241018,141000,1144228950,482,482,484,482,20002
|
|
20241018,140900,1134587984,482,483,483,482,16040
|
|
20241018,140800,1126856674,482,484,484,482,15918
|
|
20241018,140700,1119174420,483,484,484,483,11000
|
|
20241018,140600,1113861340,483,484,484,483,557
|
|
20241018,140500,1113592299,483,484,484,483,11111
|
|
20241018,140400,1108224896,484,485,485,484,331
|
|
20241018,140300,1108064691,483,484,485,483,28211
|
|
20241018,140200,1094427458,485,485,485,484,5404
|
|
20241018,140100,1091810718,485,485,485,485,5
|
|
20241018,140000,1091808293,485,484,485,484,3729
|
|
20241018,135900,1090003237,484,485,485,484,10513
|
|
20241018,135800,1084914844,485,485,485,485,147
|
|
20241018,135700,1084843549,485,485,485,485,3104
|
|
20241018,135600,1083338109,485,485,485,485,1383
|
|
20241018,135500,1082667354,485,485,485,485,2234
|
|
20241018,135400,1081583864,485,486,486,485,46436
|
|
20241018,135300,1059059100,486,486,486,486,1000
|
|
20241018,135200,1058573100,487,487,487,487,1178
|
|
20241018,135100,1057999414,487,487,487,486,164
|
|
20241018,135000,1057919576,486,487,487,486,13549
|
|
20241018,134900,1051334758,487,487,487,486,285
|
|
20241018,134800,1051195968,487,487,487,487,22
|
|
20241018,134700,1051185254,487,487,487,487,114
|
|
20241018,134600,1051129736,487,487,487,487,1001
|
|
20241018,134500,1050642249,487,487,487,486,586
|
|
20241018,134400,1050356870,486,487,487,486,1643
|
|
20241018,134300,1049558210,487,487,487,486,12257
|
|
20241018,134200,1043601286,487,487,487,487,22
|
|
20241018,134100,1043590572,487,487,487,487,230
|
|
20241018,134000,1043478562,486,487,487,486,10173
|
|
20241018,133900,1038534462,487,487,487,487,1007
|
|
20241018,133800,1038044053,487,486,487,486,2640
|
|
20241018,133700,1036758974,486,487,487,486,322
|
|
20241018,133600,1036602210,487,487,487,487,709
|
|
20241018,133500,1036256927,487,487,487,487,0
|
|
20241018,133400,1036256927,487,487,487,487,1281
|
|
20241018,133300,1035633080,487,487,487,487,388
|
|
20241018,133200,1035444124,487,487,487,487,2369
|
|
20241018,133100,1034290421,487,488,488,487,85
|
|
20241018,133000,1034248993,488,488,488,488,30
|
|
20241018,132900,1034234353,487,488,488,487,129
|
|
20241018,132800,1034171404,487,487,487,487,4
|
|
20241018,132700,1034169456,487,488,488,487,1162
|
|
20241018,132600,1033603512,488,488,488,488,62
|
|
20241018,132500,1033573256,488,488,488,488,161
|
|
20241018,132400,1033494688,488,488,488,488,501
|
|
20241018,132300,1033250200,487,487,488,487,2494
|
|
20241018,132200,1032034128,488,487,488,487,1025
|
|
20241018,132100,1031534928,487,487,488,487,2826
|
|
20241018,132000,1030158665,487,487,487,487,266
|
|
20241018,131900,1030029123,487,487,487,486,182
|
|
20241018,131800,1029940578,487,487,487,486,1918
|
|
20241018,131700,1029008312,487,486,487,486,1014
|
|
20241018,131600,1028514643,487,487,487,487,63
|
|
20241018,131500,1028483962,487,487,487,487,24
|
|
20241018,131400,1028472274,487,487,487,486,430
|
|
20241018,131300,1028262874,487,487,487,486,4988
|
|
20241018,131200,1025838456,487,487,487,487,1673
|
|
20241018,131100,1025023705,487,486,487,486,14824
|
|
20241018,131000,1017816294,486,486,487,486,3912
|
|
20241018,130900,1015914662,487,487,487,486,2325
|
|
20241018,130800,1014782587,487,487,487,487,13518
|
|
20241018,130700,1008199321,487,488,488,487,2992
|
|
20241018,130600,1006742216,488,487,488,487,502
|
|
20241018,130500,1006497741,487,488,488,487,160
|
|
20241018,130400,1006419711,488,488,488,488,5411
|
|
20241018,130300,1003779143,487,487,487,487,2958
|
|
20241018,130200,1002338597,487,488,488,487,3023
|
|
20241018,130100,1000866373,488,488,488,488,660
|
|
20241018,130000,1000544293,488,488,488,488,189
|
|
20241018,125900,1000452061,488,488,488,488,1604
|
|
20241018,125800,999669309,488,487,488,487,35
|
|
20241018,125700,999652241,488,488,488,488,62
|
|
20241018,125600,999621985,486,486,486,486,17
|
|
20241018,125500,999613723,488,486,488,486,7522
|
|
20241018,125400,995955789,486,487,487,486,7410
|
|
20241018,125300,992354436,488,488,488,488,648
|
|
20241018,125200,992038212,488,488,488,488,668
|
|
20241018,125100,991712228,488,487,488,487,2211
|
|
20241018,125000,990635470,487,487,487,487,780
|
|
20241018,124900,990255610,487,488,488,487,8454
|
|
20241018,124800,986138511,488,488,488,487,5254
|
|
20241018,124700,983574560,488,487,488,487,3849
|
|
20241018,124600,981700062,487,487,487,487,362
|
|
20241018,124500,981523768,488,488,488,488,5225
|
|
20241018,124400,978973968,488,488,488,488,2002
|
|
20241018,124300,977996992,488,488,488,487,3108
|
|
20241018,124200,976480299,487,488,488,487,56
|
|
20241018,124100,976453026,488,487,488,487,1559
|
|
20241018,124000,975692428,487,488,488,487,174
|
|
20241018,123900,975607629,488,488,488,488,1115
|
|
20241018,123800,975063509,488,487,488,487,1028
|
|
20241018,123700,974561873,487,487,487,487,4008
|
|
20241018,123600,972609977,486,487,487,486,302
|
|
20241018,123500,972463204,487,487,487,486,145
|
|
20241018,123400,972392689,487,487,487,486,385
|
|
20241018,123300,972205294,486,487,487,486,15179
|
|
20241018,123200,964813171,487,487,488,487,1543
|
|
20241018,123100,964060445,487,487,487,487,1306
|
|
20241018,123000,963424423,487,487,487,487,310
|
|
20241018,122900,963273453,487,487,487,487,50
|
|
20241018,122800,963249103,488,488,488,488,3
|
|
20241018,122700,963247639,488,488,488,488,10
|
|
20241018,122600,963242759,488,487,488,487,295
|
|
20241018,122500,963098920,487,487,488,487,4280
|
|
20241018,122400,961014446,488,488,488,488,81
|
|
20241018,122300,960974918,488,490,490,488,12
|
|
20241018,122200,960969047,490,489,490,489,950
|
|
20241018,122100,960504247,490,488,490,488,762
|
|
20241018,122000,960131889,488,488,488,488,937
|
|
20241018,121900,959674633,488,488,488,487,5157
|
|
20241018,121800,957161017,488,488,488,488,19125
|
|
20241018,121700,947828017,488,488,488,488,506
|
|
20241018,121600,947581089,488,488,488,487,4685
|
|
20241018,121500,945295062,488,486,488,486,13311
|
|
20241018,121400,938816368,487,487,487,487,388
|
|
20241018,121300,938627412,487,486,487,486,10271
|
|
20241018,121200,933626099,486,486,486,486,988
|
|
20241018,121100,933145931,486,486,486,485,394
|
|
20241018,121000,932954495,486,486,486,486,2329
|
|
20241018,120900,931822601,486,486,486,486,375
|
|
20241018,120800,931640351,485,485,486,485,142
|
|
20241018,120700,931571347,485,485,485,485,121
|
|
20241018,120600,931512662,486,486,486,486,1126
|
|
20241018,120500,930965426,486,486,486,486,9244
|
|
20241018,120400,926472842,486,486,486,486,68
|
|
20241018,120300,926439794,485,486,486,485,1102
|
|
20241018,120200,925904319,486,486,486,486,101
|
|
20241018,120100,925855233,486,486,486,484,13114
|
|
20241018,120000,919499847,486,484,486,484,1070
|
|
20241018,115900,918981827,484,485,485,484,6767
|
|
20241018,115800,915703123,486,485,486,485,533
|
|
20241018,115700,915444517,485,485,485,485,927
|
|
20241018,115600,914994922,484,484,484,483,16527
|
|
20241018,115500,906997076,484,484,484,484,25
|
|
20241018,115400,906984976,483,484,484,483,11450
|
|
20241018,115300,901453176,483,484,484,483,10159
|
|
20241018,115200,896536415,484,484,484,484,2620
|
|
20241018,115100,895268335,484,484,484,484,553
|
|
20241018,115000,895000683,484,484,484,483,1765
|
|
20241018,114900,894146513,484,484,484,484,304
|
|
20241018,114800,893999377,484,485,485,484,19364
|
|
20241018,114700,884616768,485,485,485,485,395
|
|
20241018,114600,884425193,485,485,485,484,1836
|
|
20241018,114500,883536095,485,485,485,484,1991
|
|
20241018,114400,882570758,485,485,485,485,4096
|
|
20241018,114300,880584198,485,485,485,485,47
|
|
20241018,114200,880561403,485,485,485,485,2327
|
|
20241018,114100,879432808,485,485,485,485,309
|
|
20241018,114000,879282943,486,485,486,483,14631
|
|
20241018,113900,872197422,486,486,486,485,1048
|
|
20241018,113800,871689083,486,485,486,485,1256
|
|
20241018,113700,871079893,486,486,486,486,1058
|
|
20241018,113600,870565705,486,485,486,485,2588
|
|
20241018,113500,869310423,485,486,486,485,1139
|
|
20241018,113400,868756998,486,486,486,485,919
|
|
20241018,113300,868311279,485,485,486,485,2905
|
|
20241018,113200,866902199,486,486,486,486,3029
|
|
20241018,113100,865430105,486,486,486,485,41164
|
|
20241018,113000,845465551,486,486,486,486,546
|
|
20241018,112900,845200195,486,487,487,485,9370
|
|
20241018,112800,840648674,487,487,487,487,774
|
|
20241018,112700,840271736,487,486,487,486,550
|
|
20241018,112600,840004063,486,486,487,486,1137
|
|
20241018,112500,839451477,486,487,487,486,14598
|
|
20241018,112400,832356769,487,487,487,486,246
|
|
20241018,112300,832236984,487,487,487,486,679
|
|
20241018,112200,831906342,486,486,486,486,1035
|
|
20241018,112100,831403332,486,487,487,486,2655
|
|
20241018,112000,830111432,486,487,487,486,579
|
|
20241018,111900,829829988,486,486,486,486,20
|
|
20241018,111800,829820268,486,487,488,486,2938
|
|
20241018,111700,828389456,488,487,488,487,177
|
|
20241018,111600,828303202,487,489,489,487,50903
|
|
20241018,111500,803466437,488,489,489,488,18296
|
|
20241018,111400,794537980,488,488,488,488,500
|
|
20241018,111300,794293980,488,489,489,488,1313
|
|
20241018,111200,793653179,488,488,489,488,4599
|
|
20241018,111100,791405866,488,489,489,488,3932
|
|
20241018,111000,789483519,489,489,489,489,195
|
|
20241018,110900,789388164,488,489,489,488,1205
|
|
20241018,110800,788799919,489,489,489,489,0
|
|
20241018,110700,788799919,489,489,489,488,1715
|
|
20241018,110600,787961392,488,488,489,488,4854
|
|
20241018,110500,785592139,489,489,489,488,6446
|
|
20241018,110400,782444549,489,489,489,488,1749
|
|
20241018,110300,781590958,489,489,489,488,779
|
|
20241018,110200,781210663,489,489,489,488,17390
|
|
20241018,110100,772722932,489,489,489,489,784
|
|
20241018,110000,772339556,489,489,489,488,22837
|
|
20241018,105900,761193963,489,490,490,488,3543
|
|
20241018,105800,759461413,490,489,490,488,1173
|
|
20241018,105700,758888833,488,489,489,488,9864
|
|
20241018,105600,754072349,489,489,489,489,527
|
|
20241018,105500,753814646,490,490,490,489,9639
|
|
20241018,105400,749101057,490,490,490,490,488
|
|
20241018,105300,748861937,490,491,491,490,2835
|
|
20241018,105200,747472705,491,490,491,490,4805
|
|
20241018,105100,745117810,490,490,490,490,1561
|
|
20241018,105000,744352920,490,491,491,490,97
|
|
20241018,104900,744305366,491,490,491,490,66
|
|
20241018,104800,744272970,491,491,491,490,1568
|
|
20241018,104700,743504425,491,491,491,491,1035
|
|
20241018,104600,742996240,491,490,491,490,2232
|
|
20241018,104500,741902540,490,491,491,490,25
|
|
20241018,104400,741890279,491,491,491,491,1957
|
|
20241018,104300,740929392,491,491,491,491,53
|
|
20241018,104200,740903369,490,491,492,490,17605
|
|
20241018,104100,732273826,491,491,492,491,2024
|
|
20241018,104000,731280039,491,492,492,491,4260
|
|
20241018,103900,729184134,492,492,492,492,2854
|
|
20241018,103800,727779966,492,492,493,492,14471
|
|
20241018,103700,720659893,493,493,493,492,4064
|
|
20241018,103600,718659741,492,493,493,492,701
|
|
20241018,103500,718314738,493,493,493,493,202
|
|
20241018,103400,718215152,492,492,493,492,1221
|
|
20241018,103300,717614299,493,492,493,492,1090
|
|
20241018,103200,717077969,493,493,493,492,1115
|
|
20241018,103100,716528304,493,493,493,492,242
|
|
20241018,103000,716409014,493,493,493,492,425
|
|
20241018,102900,716199589,493,493,493,493,110
|
|
20241018,102800,716145359,493,493,493,493,213
|
|
20241018,102700,716040350,492,493,493,492,2217
|
|
20241018,102600,714949479,492,493,493,492,4107
|
|
20241018,102500,712925330,493,493,493,492,2100
|
|
20241018,102400,711890100,493,493,493,493,2403
|
|
20241018,102300,710705421,494,494,494,493,3220
|
|
20241018,102200,709116692,494,493,494,493,8091
|
|
20241018,102100,705127827,493,494,494,493,11359
|
|
20241018,102000,699527800,494,494,494,494,1062
|
|
20241018,101900,699003172,494,494,494,494,503
|
|
20241018,101800,698754690,494,495,495,494,2221
|
|
20241018,101700,697656481,495,494,495,494,4450
|
|
20241018,101600,695455029,494,496,496,494,1669
|
|
20241018,101500,694629066,496,496,496,493,2059
|
|
20241018,101400,693610574,494,496,497,494,9451
|
|
20241018,101300,688918496,496,494,497,494,10306
|
|
20241018,101200,683815482,494,493,494,492,5951
|
|
20241018,101100,680887137,493,494,494,491,2082
|
|
20241018,101000,679859893,494,497,497,494,17737
|
|
20241018,100900,671064375,497,496,497,496,2768
|
|
20241018,100800,669690831,496,495,497,495,5433
|
|
20241018,100700,666991398,497,498,500,497,8453
|
|
20241018,100600,662769274,498,491,500,491,35405
|
|
20241018,100500,645099294,498,492,498,491,27081
|
|
20241018,100400,631662123,492,493,495,492,10186
|
|
20241018,100300,626622651,493,493,495,491,32455
|
|
20241018,100200,610591758,494,492,494,487,10359
|
|
20241018,100100,605487513,493,490,493,490,8245
|
|
20241018,100000,601435216,491,486,491,486,27663
|
|
20241018,095900,587919255,486,488,488,485,7364
|
|
20241018,095800,584338828,485,489,489,485,32079
|
|
20241018,095700,568756586,489,485,489,485,6135
|
|
20241018,095600,565778843,485,483,485,483,9001
|
|
20241018,095500,561415358,483,483,484,481,16628
|
|
20241018,095400,553385890,483,484,484,482,17466
|
|
20241018,095300,544952749,483,483,483,482,13581
|
|
20241018,095200,538398137,483,482,483,482,17249
|
|
20241018,095100,530079920,482,482,482,481,14258
|
|
20241018,095000,523209909,482,481,484,481,36071
|
|
20241018,094900,505797119,482,483,483,480,85326
|
|
20241018,094800,464772707,483,484,484,482,9674
|
|
20241018,094700,460100069,485,485,486,481,54632
|
|
20241018,094600,433688615,486,486,486,484,73833
|
|
20241018,094500,397871814,486,488,489,485,35564
|
|
20241018,094400,380595462,487,489,490,487,69473
|
|
20241018,094300,346659388,490,491,491,489,142819
|
|
20241018,094200,276680849,491,491,492,491,28981
|
|
20241018,094100,262450942,492,492,493,492,5012
|
|
20241018,094000,259984320,492,493,493,492,4420
|
|
20241018,093900,257809469,493,494,494,492,1574
|
|
20241018,093800,257033743,493,493,493,493,1000
|
|
20241018,093700,256540743,493,493,494,493,1176
|
|
20241018,093600,255960646,493,493,494,493,6841
|
|
20241018,093500,252588032,493,494,494,493,4487
|
|
20241018,093400,250373619,494,494,494,493,4271
|
|
20241018,093300,248264066,494,494,494,493,4116
|
|
20241018,093200,246233862,494,494,494,493,6518
|
|
20241018,093100,243019220,493,494,494,493,11152
|
|
20241018,093000,237521024,494,494,494,494,324
|
|
20241018,092900,237360968,493,494,494,493,935
|
|
20241018,092800,236899596,493,493,494,493,4838
|
|
20241018,092700,234513969,493,494,494,493,5642
|
|
20241018,092600,231732101,494,494,494,494,4272
|
|
20241018,092500,229621733,494,493,494,493,1239
|
|
20241018,092400,229010896,493,493,493,493,1556
|
|
20241018,092300,228243788,493,492,493,492,21702
|
|
20241018,092200,217545471,493,494,494,492,6209
|
|
20241018,092100,214486612,494,496,496,493,12329
|
|
20241018,092000,208396484,494,494,494,494,2398
|
|
20241018,091900,207211872,496,495,496,494,26852
|
|
20241018,091800,193922529,495,495,496,495,8484
|
|
20241018,091700,189717949,494,494,495,493,30731
|
|
20241018,091600,174549193,495,494,495,493,1054
|
|
20241018,091500,174028347,494,493,494,493,7439
|
|
20241018,091400,170358998,493,493,494,492,4872
|
|
20241018,091300,167957733,493,494,494,493,8025
|
|
20241018,091200,163997984,494,493,494,493,16354
|
|
20241018,091100,155925346,493,494,494,492,2065
|
|
20241018,091000,154907994,494,492,494,491,41701
|
|
20241018,090900,134347954,492,492,493,492,15620
|
|
20241018,090800,126661890,492,491,492,490,26471
|
|
20241018,090700,113668321,490,492,492,490,70433
|
|
20241018,090600,79070813,492,493,493,491,55059
|
|
20241018,090500,51976369,493,495,495,493,30809
|
|
20241018,090400,36739534,495,498,498,495,18577
|
|
20241018,090300,27524319,497,498,498,497,6251
|
|
20241018,090200,24415730,497,498,498,497,9390
|
|
20241018,090100,19747447,498,499,499,498,7626
|
|
20241018,090000,15944578,500,499,500,499,31953
|