577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,183400,461421719,489,489,489,489,5496
|
|
20241021,183300,461421719,489,489,489,489,0
|
|
20241021,183200,461421719,489,489,489,489,0
|
|
20241021,183100,461421719,489,489,489,489,0
|
|
20241021,183000,461421719,489,489,489,489,0
|
|
20241021,182900,461421719,489,489,489,489,0
|
|
20241021,182800,461421719,489,489,489,489,0
|
|
20241021,182700,461421719,489,489,489,489,0
|
|
20241021,182600,461421719,489,489,489,489,0
|
|
20241021,182500,461421719,489,489,489,489,0
|
|
20241021,182400,461421719,489,489,489,489,0
|
|
20241021,182300,461421719,489,489,489,489,0
|
|
20241021,182200,461421719,489,489,489,489,0
|
|
20241021,182100,461421719,489,489,489,489,0
|
|
20241021,182000,461421719,489,489,489,489,0
|
|
20241021,181900,461421719,489,489,489,489,0
|
|
20241021,181800,461421719,489,489,489,489,0
|
|
20241021,181700,461421719,489,489,489,489,0
|
|
20241021,181600,461421719,489,489,489,489,0
|
|
20241021,181500,461421719,489,489,489,489,0
|
|
20241021,181400,461421719,489,489,489,489,0
|
|
20241021,181300,461421719,489,489,489,489,0
|
|
20241021,181200,461421719,489,489,489,489,0
|
|
20241021,181100,461421719,489,489,489,489,0
|
|
20241021,181000,461421719,489,489,489,489,0
|
|
20241021,180900,461421719,489,489,489,489,0
|
|
20241021,180800,461421719,489,489,489,489,0
|
|
20241021,180700,461421719,489,489,489,489,0
|
|
20241021,180600,461421719,489,489,489,489,0
|
|
20241021,180500,461421719,489,489,489,489,0
|
|
20241021,180400,461421719,489,489,489,489,5496
|
|
20241021,180300,461421719,489,489,489,489,0
|
|
20241021,180200,461421719,489,489,489,489,0
|
|
20241021,180100,461421719,489,489,489,489,0
|
|
20241021,180000,461421719,489,489,489,489,0
|
|
20241021,175900,461421719,489,489,489,489,0
|
|
20241021,175800,461421719,489,489,489,489,0
|
|
20241021,175700,461421719,489,489,489,489,0
|
|
20241021,175600,461421719,489,489,489,489,0
|
|
20241021,175500,461421719,489,489,489,489,0
|
|
20241021,175400,461421719,489,489,489,489,0
|
|
20241021,175300,461421719,489,489,489,489,0
|
|
20241021,175200,461421719,489,489,489,489,0
|
|
20241021,175100,461421719,489,489,489,489,0
|
|
20241021,175000,461421719,489,489,489,489,0
|
|
20241021,174900,461421719,489,489,489,489,0
|
|
20241021,174800,461421719,489,489,489,489,0
|
|
20241021,174700,461421719,489,489,489,489,0
|
|
20241021,174600,461421719,489,489,489,489,0
|
|
20241021,174500,461421719,489,489,489,489,0
|
|
20241021,174400,461421719,489,489,489,489,0
|
|
20241021,174300,461421719,489,489,489,489,0
|
|
20241021,174200,461421719,489,489,489,489,0
|
|
20241021,174100,461421719,489,489,489,489,0
|
|
20241021,174000,461421719,489,489,489,489,0
|
|
20241021,173900,461421719,489,489,489,489,0
|
|
20241021,173800,461421719,489,489,489,489,0
|
|
20241021,173700,461421719,489,489,489,489,0
|
|
20241021,173600,461421719,489,489,489,489,0
|
|
20241021,173500,461421719,489,489,489,489,0
|
|
20241021,173400,461421719,489,489,489,489,5496
|
|
20241021,173300,461421719,489,489,489,489,0
|
|
20241021,173200,461421719,489,489,489,489,0
|
|
20241021,173100,461421719,489,489,489,489,0
|
|
20241021,173000,461421719,489,489,489,489,0
|
|
20241021,172900,461421719,489,489,489,489,0
|
|
20241021,172800,461421719,489,489,489,489,0
|
|
20241021,172700,461421719,489,489,489,489,0
|
|
20241021,172600,461421719,489,489,489,489,0
|
|
20241021,172500,461421719,489,489,489,489,0
|
|
20241021,172400,461421719,489,489,489,489,0
|
|
20241021,172300,461421719,489,489,489,489,0
|
|
20241021,172200,461421719,489,489,489,489,0
|
|
20241021,172100,461421719,489,489,489,489,0
|
|
20241021,172000,461421719,489,489,489,489,0
|
|
20241021,171900,461421719,489,489,489,489,0
|
|
20241021,171800,461421719,489,489,489,489,0
|
|
20241021,171700,461421719,489,489,489,489,0
|
|
20241021,171600,461421719,489,489,489,489,0
|
|
20241021,171500,461421719,489,489,489,489,0
|
|
20241021,171400,461421719,489,489,489,489,0
|
|
20241021,171300,461421719,489,489,489,489,0
|
|
20241021,171200,461421719,489,489,489,489,0
|
|
20241021,171100,461421719,489,489,489,489,0
|
|
20241021,171000,461421719,489,489,489,489,0
|
|
20241021,170900,461421719,489,489,489,489,0
|
|
20241021,170800,461421719,489,489,489,489,0
|
|
20241021,170700,461421719,489,489,489,489,0
|
|
20241021,170600,461421719,489,489,489,489,0
|
|
20241021,170500,461421719,489,489,489,489,0
|
|
20241021,170400,461421719,489,489,489,489,5496
|
|
20241021,170300,461421719,489,489,489,489,0
|
|
20241021,170200,461421719,489,489,489,489,0
|
|
20241021,170100,461421719,489,489,489,489,0
|
|
20241021,170000,461421719,489,489,489,489,0
|
|
20241021,165900,461421719,489,489,489,489,0
|
|
20241021,165800,461421719,489,489,489,489,0
|
|
20241021,165700,461421719,489,489,489,489,0
|
|
20241021,165600,461421719,489,489,489,489,0
|
|
20241021,165500,461421719,489,489,489,489,0
|
|
20241021,165400,461421719,489,489,489,489,0
|
|
20241021,165300,461421719,489,489,489,489,0
|
|
20241021,165200,461421719,489,489,489,489,0
|
|
20241021,165100,461421719,489,489,489,489,0
|
|
20241021,165000,461421719,489,489,489,489,0
|
|
20241021,164900,461421719,489,489,489,489,0
|
|
20241021,164800,461421719,489,489,489,489,0
|
|
20241021,164700,461421719,489,489,489,489,0
|
|
20241021,164600,461421719,489,489,489,489,0
|
|
20241021,164500,461421719,489,489,489,489,0
|
|
20241021,164400,461421719,489,489,489,489,0
|
|
20241021,164300,461421719,489,489,489,489,0
|
|
20241021,164200,461421719,489,489,489,489,0
|
|
20241021,164100,461421719,489,489,489,489,0
|
|
20241021,164000,461421719,489,489,489,489,0
|
|
20241021,163900,461421719,489,489,489,489,0
|
|
20241021,163800,461421719,489,489,489,489,0
|
|
20241021,163700,461421719,489,489,489,489,0
|
|
20241021,163600,461421719,489,489,489,489,0
|
|
20241021,163500,461421719,489,489,489,489,0
|
|
20241021,163400,461421719,489,489,489,489,5496
|
|
20241021,163300,461421719,489,489,489,489,0
|
|
20241021,163200,461421719,489,489,489,489,0
|
|
20241021,163100,461421719,489,489,489,489,0
|
|
20241021,163000,461421719,489,489,489,489,0
|
|
20241021,162900,461421719,489,489,489,489,0
|
|
20241021,162800,461421719,489,489,489,489,0
|
|
20241021,162700,461421719,489,489,489,489,0
|
|
20241021,162600,461421719,489,489,489,489,0
|
|
20241021,162500,461421719,489,489,489,489,0
|
|
20241021,162400,461421719,489,489,489,489,0
|
|
20241021,162300,461421719,489,489,489,489,0
|
|
20241021,162200,461421719,489,489,489,489,0
|
|
20241021,162100,461421719,489,489,489,489,0
|
|
20241021,162000,461421719,489,489,489,489,0
|
|
20241021,161900,461421719,489,489,489,489,0
|
|
20241021,161800,461421719,489,489,489,489,0
|
|
20241021,161700,461421719,489,489,489,489,0
|
|
20241021,161600,461421719,489,489,489,489,0
|
|
20241021,161500,461421719,489,489,489,489,0
|
|
20241021,161400,461421719,489,489,489,489,0
|
|
20241021,161300,461421719,489,489,489,489,0
|
|
20241021,161200,461421719,489,489,489,489,0
|
|
20241021,161100,461421719,489,489,489,489,0
|
|
20241021,161000,461421719,489,489,489,489,0
|
|
20241021,160900,461421719,489,489,489,489,0
|
|
20241021,160800,461421719,489,489,489,489,0
|
|
20241021,160700,461421719,489,489,489,489,0
|
|
20241021,160600,461421719,489,489,489,489,0
|
|
20241021,160500,461421719,489,489,489,489,0
|
|
20241021,160400,461421719,489,489,489,489,5496
|
|
20241021,160300,461421719,489,489,489,489,0
|
|
20241021,160200,461421719,489,489,489,489,0
|
|
20241021,160100,461421719,489,489,489,489,0
|
|
20241021,160000,461421719,489,489,489,489,0
|
|
20241021,155900,461421719,489,489,489,489,0
|
|
20241021,155800,461421719,489,489,489,489,0
|
|
20241021,155700,461421719,489,489,489,489,0
|
|
20241021,155600,461421719,489,489,489,489,0
|
|
20241021,155500,461421719,489,489,489,489,0
|
|
20241021,155400,461421719,489,489,489,489,0
|
|
20241021,155300,461421719,489,489,489,489,0
|
|
20241021,155200,461421719,489,489,489,489,0
|
|
20241021,155100,461421719,489,489,489,489,0
|
|
20241021,155000,461421719,489,489,489,489,0
|
|
20241021,154900,461421719,489,489,489,489,0
|
|
20241021,154800,461421719,489,489,489,489,0
|
|
20241021,154700,461421719,489,489,489,489,0
|
|
20241021,154600,461421719,489,489,489,489,0
|
|
20241021,154500,461421719,489,489,489,489,0
|
|
20241021,154400,461421719,489,489,489,489,0
|
|
20241021,154300,461421719,489,489,489,489,0
|
|
20241021,154200,461421719,489,489,489,489,0
|
|
20241021,154100,461421719,489,489,489,489,0
|
|
20241021,154000,461421719,489,489,489,489,0
|
|
20241021,153900,461421719,489,489,489,489,0
|
|
20241021,153800,461421719,489,489,489,489,0
|
|
20241021,153700,461421719,489,489,489,489,0
|
|
20241021,153600,461421719,489,489,489,489,0
|
|
20241021,153500,461421719,489,489,489,489,0
|
|
20241021,153400,461421719,489,489,489,489,5496
|
|
20241021,153300,461421719,489,489,489,489,0
|
|
20241021,153200,461421719,489,489,489,489,0
|
|
20241021,153100,461421719,489,489,489,489,0
|
|
20241021,153000,461421719,489,489,489,489,5496
|
|
20241021,152900,458734175,489,489,489,489,0
|
|
20241021,152800,458734175,489,489,489,489,0
|
|
20241021,152700,458734175,489,489,489,489,0
|
|
20241021,152600,458734175,489,489,489,489,0
|
|
20241021,152500,458734175,489,489,489,489,0
|
|
20241021,152400,458734175,489,489,489,489,0
|
|
20241021,152300,458734175,489,489,489,489,0
|
|
20241021,152200,458734175,489,489,489,489,0
|
|
20241021,152100,458734175,489,489,489,489,0
|
|
20241021,152000,458734175,489,489,489,489,0
|
|
20241021,151900,458734175,489,489,489,489,3340
|
|
20241021,151800,457100915,488,488,488,488,50
|
|
20241021,151700,457076515,488,488,489,488,2147
|
|
20241021,151600,456027649,489,489,489,489,816
|
|
20241021,151500,455628625,489,489,489,489,150
|
|
20241021,151400,455555275,489,488,489,488,393
|
|
20241021,151300,455363163,489,489,489,488,1194
|
|
20241021,151200,454779317,489,489,489,489,103
|
|
20241021,151100,454728950,489,489,489,489,218
|
|
20241021,151000,454622348,489,487,489,487,2280
|
|
20241021,150900,453509608,488,488,488,488,17150
|
|
20241021,150800,445140408,489,489,489,488,418
|
|
20241021,150700,444936007,489,489,489,489,20
|
|
20241021,150600,444926227,489,490,490,489,3307
|
|
20241021,150500,443308287,490,490,490,490,1586
|
|
20241021,150400,442531147,489,490,490,489,12
|
|
20241021,150300,442525268,489,489,489,489,3318
|
|
20241021,150200,440902766,488,488,488,488,5691
|
|
20241021,150100,438125558,489,489,489,488,453
|
|
20241021,150000,437904071,489,489,489,488,11410
|
|
20241021,145900,432335443,489,489,489,489,302
|
|
20241021,145800,432187765,489,489,489,489,245
|
|
20241021,145700,432067960,489,489,490,489,4609
|
|
20241021,145600,429813648,489,490,490,489,142
|
|
20241021,145500,429744109,489,489,489,488,830
|
|
20241021,145400,429338271,489,489,489,489,1402
|
|
20241021,145300,428652693,489,489,489,488,534
|
|
20241021,145200,428391897,488,489,489,488,3526
|
|
20241021,145100,426667684,489,490,490,489,118
|
|
20241021,145000,426609865,490,489,490,489,175
|
|
20241021,144900,426524116,490,489,490,489,628
|
|
20241021,144800,426217021,489,490,490,489,22
|
|
20241021,144700,426206242,489,489,489,489,1116
|
|
20241021,144600,425660518,489,489,489,489,10
|
|
20241021,144500,425655628,488,488,488,488,204
|
|
20241021,144400,425556076,488,488,488,488,1057
|
|
20241021,144300,425040260,488,488,488,488,6074
|
|
20241021,144200,422076148,488,489,489,488,17115
|
|
20241021,144100,413724023,489,490,490,489,14891
|
|
20241021,144000,406438819,491,491,491,491,916
|
|
20241021,143900,405989063,492,492,492,492,1
|
|
20241021,143800,405988571,491,492,492,491,6672
|
|
20241021,143700,402709617,492,492,492,492,6
|
|
20241021,143600,402706665,492,492,492,491,4829
|
|
20241021,143500,400334625,491,491,491,491,2056
|
|
20241021,143400,399325129,491,491,491,491,3
|
|
20241021,143300,399323656,491,491,491,491,359
|
|
20241021,143200,399147387,491,490,491,490,14
|
|
20241021,143100,399140515,491,491,491,491,2
|
|
20241021,143000,399139533,490,490,490,490,654
|
|
20241021,142900,398819073,490,490,490,490,90
|
|
20241021,142800,398774973,490,490,490,490,82
|
|
20241021,142700,398734793,490,491,491,490,200
|
|
20241021,142600,398636705,491,491,491,491,13
|
|
20241021,142500,398630322,491,491,491,489,1141
|
|
20241021,142400,398072043,491,491,491,491,23
|
|
20241021,142300,398060750,491,491,491,491,0
|
|
20241021,142200,398060750,491,490,491,490,530
|
|
20241021,142100,397801048,490,490,490,490,65
|
|
20241021,142000,397769198,490,489,490,489,2974
|
|
20241021,141900,396314910,490,490,490,490,412
|
|
20241021,141800,396113030,490,490,490,490,49
|
|
20241021,141700,396089020,490,490,490,490,3329
|
|
20241021,141600,394457810,490,490,490,489,1652
|
|
20241021,141500,393649980,489,489,490,489,1157
|
|
20241021,141400,393083705,490,490,490,490,2
|
|
20241021,141300,393082725,490,490,490,490,329
|
|
20241021,141200,392921515,490,490,490,490,20
|
|
20241021,141100,392911715,490,490,490,489,261
|
|
20241021,141000,392783965,489,490,490,489,864
|
|
20241021,140900,392361419,490,490,490,490,51
|
|
20241021,140800,392336429,490,490,490,490,502
|
|
20241021,140700,392090449,490,490,490,490,301
|
|
20241021,140600,391942959,490,490,490,489,1189
|
|
20241021,140500,391361411,490,490,490,490,1206
|
|
20241021,140400,390770471,490,490,490,490,5
|
|
20241021,140300,390768021,490,490,490,490,5463
|
|
20241021,140200,388091151,490,492,492,490,17843
|
|
20241021,140100,379345881,492,492,492,492,10
|
|
20241021,140000,379340961,491,491,491,491,100
|
|
20241021,135900,379291861,492,492,492,492,875
|
|
20241021,135800,378861361,491,492,492,491,845
|
|
20241021,135700,378446347,492,492,492,492,1025
|
|
20241021,135600,377942047,492,492,492,492,4142
|
|
20241021,135500,375904183,492,491,492,490,1100
|
|
20241021,135400,375364883,490,490,490,490,184
|
|
20241021,135300,375274723,489,489,489,489,16048
|
|
20241021,135200,367427251,490,489,490,489,2021
|
|
20241021,135100,366438981,489,490,490,489,306
|
|
20241021,135000,366289342,490,490,490,490,18
|
|
20241021,134900,366280522,489,490,490,489,45
|
|
20241021,134800,366258473,490,492,492,490,8597
|
|
20241021,134700,362045587,492,492,492,492,151
|
|
20241021,134600,361971295,492,492,492,492,300
|
|
20241021,134500,361823695,492,491,492,491,135
|
|
20241021,134400,361757310,491,491,491,490,900
|
|
20241021,134300,361315510,491,491,491,491,96
|
|
20241021,134200,361268374,491,491,491,491,49
|
|
20241021,134100,361244315,491,491,491,490,160
|
|
20241021,134000,361165756,491,491,491,491,2150
|
|
20241021,133900,360110106,491,491,491,491,100
|
|
20241021,133800,360061006,491,491,491,491,131
|
|
20241021,133700,359996685,491,490,491,490,469
|
|
20241021,133600,359766874,490,491,491,490,373
|
|
20241021,133500,359583732,491,491,491,491,60
|
|
20241021,133400,359554272,491,491,491,491,1
|
|
20241021,133300,359553781,489,489,489,489,0
|
|
20241021,133200,359553781,489,489,489,489,161
|
|
20241021,133100,359475052,489,490,490,489,4101
|
|
20241021,133000,357468662,490,490,490,490,20
|
|
20241021,132900,357458862,492,493,493,490,26071
|
|
20241021,132800,344632513,493,493,493,493,136
|
|
20241021,132700,344565465,493,492,493,492,206
|
|
20241021,132600,344464024,492,492,492,492,4141
|
|
20241021,132500,342426652,492,492,492,492,37
|
|
20241021,132400,342408448,492,492,492,492,92
|
|
20241021,132300,342363184,489,490,490,489,16249
|
|
20241021,132200,334414866,492,492,492,492,261
|
|
20241021,132100,334286454,492,492,492,492,13
|
|
20241021,132000,334280058,492,490,492,490,198
|
|
20241021,131900,334183036,490,492,492,490,8504
|
|
20241021,131800,330016074,490,491,492,490,3541
|
|
20241021,131700,328278864,491,491,491,491,5
|
|
20241021,131600,328276409,492,492,492,492,215
|
|
20241021,131500,328170629,492,492,492,492,1
|
|
20241021,131400,328170137,492,492,492,492,195
|
|
20241021,131300,328074197,492,491,492,491,552
|
|
20241021,131200,327803113,491,491,491,491,3
|
|
20241021,131100,327801640,492,492,492,492,0
|
|
20241021,131000,327801640,492,492,492,492,83
|
|
20241021,130900,327760804,493,493,493,493,17
|
|
20241021,130800,327752423,493,493,493,493,7
|
|
20241021,130700,327748972,493,493,493,493,1400
|
|
20241021,130600,327058772,493,493,493,493,576
|
|
20241021,130500,326774804,493,493,493,493,1192
|
|
20241021,130400,326187148,493,491,493,491,201
|
|
20241021,130300,326088057,493,491,493,490,3088
|
|
20241021,130200,324565937,490,491,491,490,4588
|
|
20241021,130100,322317786,490,491,491,490,1000
|
|
20241021,130000,321827754,490,491,491,490,219
|
|
20241021,125900,321720398,491,492,492,491,2023
|
|
20241021,125800,320727082,492,492,492,492,3412
|
|
20241021,125700,319048378,492,492,492,492,49
|
|
20241021,125600,319024270,492,492,492,492,951
|
|
20241021,125500,318556378,492,492,492,492,61
|
|
20241021,125400,318526366,491,491,491,491,0
|
|
20241021,125300,318526366,491,491,492,491,638
|
|
20241021,125200,318213107,491,492,494,491,1100
|
|
20241021,125100,317672120,494,492,494,492,501
|
|
20241021,125000,317425626,492,492,492,492,501
|
|
20241021,124900,317179134,492,493,493,492,4206
|
|
20241021,124800,315105682,493,493,493,493,28
|
|
20241021,124700,315091878,493,494,494,493,2011
|
|
20241021,124600,314099435,494,493,494,493,14
|
|
20241021,124500,314092529,494,494,494,494,1433
|
|
20241021,124400,313384627,494,492,494,492,3886
|
|
20241021,124300,311468798,492,492,492,492,192
|
|
20241021,124200,311374334,492,492,492,492,305
|
|
20241021,124100,311224274,493,492,493,492,436
|
|
20241021,124000,311009410,492,493,493,492,126
|
|
20241021,123900,310947308,493,493,493,493,0
|
|
20241021,123800,310947308,493,493,493,493,7
|
|
20241021,123700,310943857,493,493,493,492,74
|
|
20241021,123600,310907395,493,492,493,492,97
|
|
20241021,123500,310859670,492,490,492,490,3
|
|
20241021,123400,310858196,492,491,492,489,20352
|
|
20241021,123300,300896493,492,491,492,491,1272
|
|
20241021,123200,300271376,493,491,493,490,11056
|
|
20241021,123100,294850712,493,494,494,491,38593
|
|
20241021,123000,275891701,494,493,494,493,213
|
|
20241021,122900,275786691,492,494,494,492,16349
|
|
20241021,122800,267740025,494,494,494,494,6152
|
|
20241021,122700,264700937,494,493,494,493,70
|
|
20241021,122600,264666425,493,494,494,493,792
|
|
20241021,122500,264275892,494,494,494,494,221
|
|
20241021,122400,264166718,494,494,494,494,299
|
|
20241021,122300,264019012,494,494,494,494,2072
|
|
20241021,122200,262995444,493,494,494,493,79
|
|
20241021,122100,262956438,494,493,494,493,1509
|
|
20241021,122000,262212442,494,494,494,493,162
|
|
20241021,121900,262132454,493,493,494,493,352
|
|
20241021,121800,261958917,493,493,493,493,4
|
|
20241021,121700,261956945,493,494,494,493,624
|
|
20241021,121600,261649312,493,494,494,493,13
|
|
20241021,121500,261642898,493,494,494,493,6
|
|
20241021,121400,261639938,494,493,494,493,585
|
|
20241021,121300,261351532,493,492,493,492,22
|
|
20241021,121200,261340707,493,493,493,493,5301
|
|
20241021,121100,258727314,493,494,494,493,241
|
|
20241021,121000,258608500,494,493,494,493,105
|
|
20241021,120900,258556731,494,493,494,493,142
|
|
20241021,120800,258486723,493,494,494,493,3
|
|
20241021,120700,258485242,494,493,494,493,2
|
|
20241021,120600,258484255,493,493,494,493,5195
|
|
20241021,120500,255923117,494,494,494,494,0
|
|
20241021,120400,255923117,494,494,494,494,51
|
|
20241021,120300,255897923,493,494,494,493,21
|
|
20241021,120200,255887569,494,494,494,493,502
|
|
20241021,120100,255639976,493,494,494,493,432
|
|
20241021,120000,255426998,493,494,494,493,452
|
|
20241021,115900,255203870,494,494,494,494,1759
|
|
20241021,115800,254334924,494,494,494,493,2045
|
|
20241021,115700,253326694,494,494,494,494,1
|
|
20241021,115600,253326200,494,494,494,494,2
|
|
20241021,115500,253325212,493,493,493,493,66
|
|
20241021,115400,253292674,494,494,494,493,447
|
|
20241021,115300,253072281,494,493,494,493,11
|
|
20241021,115200,253066857,493,493,494,493,1624
|
|
20241021,115100,252265208,493,493,493,493,210
|
|
20241021,115000,252161678,494,494,494,494,504
|
|
20241021,114900,251912702,494,493,494,492,10120
|
|
20241021,114800,246933464,492,493,493,492,111
|
|
20241021,114700,246878847,493,493,493,493,109
|
|
20241021,114600,246825110,493,493,493,493,1
|
|
20241021,114500,246824617,493,493,493,493,25
|
|
20241021,114400,246812292,493,494,494,492,1405
|
|
20241021,114300,246120943,493,493,493,493,74
|
|
20241021,114200,246084461,493,493,493,493,10
|
|
20241021,114100,246079531,493,493,493,492,112
|
|
20241021,114000,246024320,492,493,493,492,1296
|
|
20241021,113900,245385897,493,494,494,493,2321
|
|
20241021,113800,244241643,494,493,494,493,28
|
|
20241021,113700,244227838,494,494,494,494,301
|
|
20241021,113600,244079144,494,495,495,494,345
|
|
20241021,113500,243908713,494,495,495,494,2003
|
|
20241021,113400,242919228,495,495,495,495,101
|
|
20241021,113300,242869233,495,495,495,495,228
|
|
20241021,113200,242756373,495,495,495,495,412
|
|
20241021,113100,242552433,495,495,495,495,810
|
|
20241021,113000,242151483,496,496,496,496,719
|
|
20241021,112900,241794859,495,496,496,495,962
|
|
20241021,112800,241317912,496,496,496,496,30
|
|
20241021,112700,241303032,496,496,496,495,801
|
|
20241021,112600,240905929,496,496,496,495,1080
|
|
20241021,112500,240371099,496,495,496,495,185
|
|
20241021,112400,240279349,495,495,495,495,900
|
|
20241021,112300,239833849,496,496,496,496,262
|
|
20241021,112200,239703897,496,495,496,495,502
|
|
20241021,112100,239455406,495,496,496,495,51
|
|
20241021,112000,239430160,496,496,496,495,4084
|
|
20241021,111900,237404506,496,495,496,495,11038
|
|
20241021,111800,231936758,496,496,496,496,498
|
|
20241021,111700,231689750,495,495,496,495,803
|
|
20241021,111600,231291987,495,495,496,495,750
|
|
20241021,111500,230920661,495,495,495,495,2073
|
|
20241021,111400,229894526,494,495,495,494,609
|
|
20241021,111300,229593678,494,494,495,494,128
|
|
20241021,111200,229530344,495,495,495,494,5069
|
|
20241021,111100,227021749,495,495,495,494,661
|
|
20241021,111000,226695084,495,495,495,495,577
|
|
20241021,110900,226409469,495,495,495,495,737
|
|
20241021,110800,226044654,495,495,495,494,1709
|
|
20241021,110700,225198960,495,495,495,495,10951
|
|
20241021,110600,219778215,495,494,495,494,751
|
|
20241021,110500,219406654,494,493,494,493,1122
|
|
20241021,110400,218852486,493,493,493,492,3984
|
|
20241021,110300,216889374,493,493,493,493,350
|
|
20241021,110200,216716824,493,493,493,493,50
|
|
20241021,110100,216692174,494,494,494,492,2404
|
|
20241021,110000,215508598,494,494,494,494,209
|
|
20241021,105900,215405352,494,494,494,492,190
|
|
20241021,105800,215311664,494,494,494,493,1663
|
|
20241021,105700,214490164,495,495,495,494,759
|
|
20241021,105600,214115014,494,494,494,494,8585
|
|
20241021,105500,209874024,494,491,494,491,10249
|
|
20241021,105400,204817956,491,491,491,490,15573
|
|
20241021,105300,197181618,490,491,491,490,327
|
|
20241021,105200,197021292,491,490,491,490,102
|
|
20241021,105100,196971306,490,491,491,490,1548
|
|
20241021,105000,196212734,490,491,491,490,166
|
|
20241021,104900,196131229,491,491,491,491,129
|
|
20241021,104800,196067890,491,491,491,490,1096
|
|
20241021,104700,195530385,491,491,491,491,38
|
|
20241021,104600,195511727,491,491,491,490,214
|
|
20241021,104500,195406853,491,492,492,491,1482
|
|
20241021,104400,194679182,492,492,492,492,1
|
|
20241021,104300,194678690,491,491,491,491,2280
|
|
20241021,104200,193559210,492,492,492,492,2
|
|
20241021,104100,193558226,492,492,493,492,1769
|
|
20241021,104000,192687353,492,493,493,492,202
|
|
20241021,103900,192587769,493,493,493,493,19
|
|
20241021,103800,192578402,493,493,493,492,5226
|
|
20241021,103700,190003984,493,493,493,493,1453
|
|
20241021,103600,189287655,494,494,494,494,610
|
|
20241021,103500,188986315,494,494,494,494,844
|
|
20241021,103400,188569379,494,494,494,493,492
|
|
20241021,103300,188326821,494,494,494,494,10
|
|
20241021,103200,188321881,494,494,494,493,604
|
|
20241021,103100,188023575,494,493,494,492,9551
|
|
20241021,103000,183319431,494,494,494,493,8028
|
|
20241021,102900,179355890,494,494,494,494,0
|
|
20241021,102800,179355890,494,494,494,494,2
|
|
20241021,102700,179354902,494,493,494,493,2057
|
|
20241021,102600,178339801,493,494,494,493,4872
|
|
20241021,102500,175937794,494,493,494,493,10551
|
|
20241021,102400,170735001,493,496,496,492,3040
|
|
20241021,102300,169235049,496,495,496,495,4280
|
|
20241021,102200,167112671,496,496,496,495,5481
|
|
20241021,102100,164395045,496,496,496,496,516
|
|
20241021,102000,164139109,496,495,496,495,4560
|
|
20241021,101900,161879049,495,494,495,494,6074
|
|
20241021,101800,158876947,494,492,494,492,5778
|
|
20241021,101700,156028787,492,492,492,491,720
|
|
20241021,101600,155674574,491,491,491,491,0
|
|
20241021,101500,155674574,491,491,491,491,79
|
|
20241021,101400,155635785,491,491,491,491,111
|
|
20241021,101300,155581284,491,490,491,490,1926
|
|
20241021,101200,154635658,491,491,491,491,590
|
|
20241021,101100,154345968,491,491,491,490,553
|
|
20241021,101000,154074446,490,490,491,490,202
|
|
20241021,100900,153975324,490,491,492,490,2080
|
|
20241021,100800,152953864,492,492,492,491,1202
|
|
20241021,100700,152362680,491,491,492,491,4399
|
|
20241021,100600,150202770,491,490,491,490,197
|
|
20241021,100500,150106238,490,490,490,490,1965
|
|
20241021,100400,149143388,490,490,490,490,2383
|
|
20241021,100300,147975718,490,490,490,490,935
|
|
20241021,100200,147517568,490,491,491,490,1367
|
|
20241021,100100,146847698,491,491,491,491,28
|
|
20241021,100000,146833950,491,491,491,491,28
|
|
20241021,095900,146820202,491,490,491,489,476
|
|
20241021,095800,146586963,490,490,490,490,1004
|
|
20241021,095700,146095003,490,490,490,490,5061
|
|
20241021,095600,143615113,490,490,490,490,290
|
|
20241021,095500,143473013,489,489,490,489,637
|
|
20241021,095400,143161514,489,490,490,489,944
|
|
20241021,095300,142699891,490,489,490,489,503
|
|
20241021,095200,142453424,490,491,491,490,110
|
|
20241021,095100,142399514,491,491,491,489,3047
|
|
20241021,095000,140905295,489,491,491,489,232
|
|
20241021,094900,140791783,489,489,489,489,1250
|
|
20241021,094800,140180533,489,490,492,489,425
|
|
20241021,094700,139972688,489,489,489,489,30
|
|
20241021,094600,139958018,494,488,494,487,10459
|
|
20241021,094500,134833025,488,488,488,488,740
|
|
20241021,094400,134471905,488,490,490,488,20177
|
|
20241021,094300,124622192,490,490,490,490,9079
|
|
20241021,094200,120173482,490,489,490,489,136
|
|
20241021,094100,120106878,490,490,490,489,1058
|
|
20241021,094000,119588483,490,490,490,489,721
|
|
20241021,093900,119235785,490,490,490,489,3984
|
|
20241021,093800,117283714,490,489,490,488,4427
|
|
20241021,093700,115122944,489,489,489,488,1947
|
|
20241021,093600,114171427,488,488,489,488,849
|
|
20241021,093500,113757112,488,487,488,486,9263
|
|
20241021,093400,109242834,488,488,488,487,2140
|
|
20241021,093300,108200514,488,488,488,487,3562
|
|
20241021,093200,106465694,488,488,489,488,276
|
|
20241021,093100,106331002,488,489,489,488,9319
|
|
20241021,093000,101782175,489,489,489,489,2047
|
|
20241021,092900,100781192,489,489,489,489,1965
|
|
20241021,092800,99820307,489,489,489,488,11823
|
|
20241021,092700,94047803,489,489,489,489,1173
|
|
20241021,092600,93474206,489,490,490,489,27370
|
|
20241021,092500,80089665,489,490,490,489,379
|
|
20241021,092400,79904284,489,489,490,489,10539
|
|
20241021,092300,74743016,490,489,490,488,3352
|
|
20241021,092200,73102571,489,489,490,489,5587
|
|
20241021,092100,70370328,489,489,490,488,9978
|
|
20241021,092000,65491142,489,490,490,489,2103
|
|
20241021,091900,64462353,489,489,489,489,1516
|
|
20241021,091800,63721029,489,489,490,489,7114
|
|
20241021,091700,60237283,490,489,490,489,2092
|
|
20241021,091600,59213887,489,489,490,489,7525
|
|
20241021,091500,55532000,489,489,490,489,2574
|
|
20241021,091400,54273266,490,490,490,489,2169
|
|
20241021,091300,53212348,490,490,490,489,1492
|
|
20241021,091200,52481608,490,490,490,490,1352
|
|
20241021,091100,51819128,490,489,490,489,2426
|
|
20241021,091000,50631076,489,489,490,489,4196
|
|
20241021,090900,48579211,489,489,490,489,821
|
|
20241021,090800,48177622,489,490,490,489,1244
|
|
20241021,090700,47569203,490,492,492,490,14001
|
|
20241021,090600,40702176,492,491,492,491,2073
|
|
20241021,090500,39682592,491,493,493,491,1292
|
|
20241021,090400,39047978,492,492,493,492,9323
|
|
20241021,090300,34460195,492,491,493,491,19886
|
|
20241021,090200,24680786,492,492,494,492,1955
|
|
20241021,090100,23718892,492,490,494,490,6824
|
|
20241021,090000,20349752,490,498,498,490,41012
|