595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,185200,791397498,819,819,819,819,58403
|
|
20241018,185100,791397498,819,819,819,819,0
|
|
20241018,185000,791397498,819,819,819,819,0
|
|
20241018,184900,791397498,819,819,819,819,0
|
|
20241018,184800,791397498,819,819,819,819,0
|
|
20241018,184700,791397498,819,819,819,819,0
|
|
20241018,184600,791397498,819,819,819,819,0
|
|
20241018,184500,791397498,819,819,819,819,0
|
|
20241018,184400,791397498,819,819,819,819,0
|
|
20241018,184300,791397498,819,819,819,819,0
|
|
20241018,184200,791397498,819,819,819,819,0
|
|
20241018,184100,791397498,819,819,819,819,0
|
|
20241018,184000,791397498,819,819,819,819,0
|
|
20241018,183900,791397498,819,819,819,819,0
|
|
20241018,183800,791397498,819,819,819,819,0
|
|
20241018,183700,791397498,819,819,819,819,0
|
|
20241018,183600,791397498,819,819,819,819,0
|
|
20241018,183500,791397498,819,819,819,819,0
|
|
20241018,183400,791397498,819,819,819,819,0
|
|
20241018,183300,791397498,819,819,819,819,0
|
|
20241018,183200,791397498,819,819,819,819,0
|
|
20241018,183100,791397498,819,819,819,819,0
|
|
20241018,183000,791397498,819,819,819,819,0
|
|
20241018,182900,791397498,819,819,819,819,0
|
|
20241018,182800,791397498,819,819,819,819,0
|
|
20241018,182700,791397498,819,819,819,819,0
|
|
20241018,182600,791397498,819,819,819,819,0
|
|
20241018,182500,791397498,819,819,819,819,0
|
|
20241018,182400,791397498,819,819,819,819,0
|
|
20241018,182300,791397498,819,819,819,819,0
|
|
20241018,182200,791397498,819,819,819,819,58403
|
|
20241018,182100,791397498,819,819,819,819,0
|
|
20241018,182000,791397498,819,819,819,819,0
|
|
20241018,181900,791397498,819,819,819,819,0
|
|
20241018,181800,791397498,819,819,819,819,0
|
|
20241018,181700,791397498,819,819,819,819,0
|
|
20241018,181600,791397498,819,819,819,819,0
|
|
20241018,181500,791397498,819,819,819,819,0
|
|
20241018,181400,791397498,819,819,819,819,0
|
|
20241018,181300,791397498,819,819,819,819,0
|
|
20241018,181200,791397498,819,819,819,819,0
|
|
20241018,181100,791397498,819,819,819,819,0
|
|
20241018,181000,791397498,819,819,819,819,0
|
|
20241018,180900,791397498,819,819,819,819,0
|
|
20241018,180800,791397498,819,819,819,819,0
|
|
20241018,180700,791397498,819,819,819,819,0
|
|
20241018,180600,791397498,819,819,819,819,0
|
|
20241018,180500,791397498,819,819,819,819,0
|
|
20241018,180400,791397498,819,819,819,819,0
|
|
20241018,180300,791397498,819,819,819,819,0
|
|
20241018,180200,791397498,819,819,819,819,0
|
|
20241018,180100,791397498,819,819,819,819,0
|
|
20241018,180000,791397498,819,819,819,819,0
|
|
20241018,175900,791397498,819,819,819,819,0
|
|
20241018,175800,791397498,819,819,819,819,0
|
|
20241018,175700,791397498,819,819,819,819,0
|
|
20241018,175600,791397498,819,819,819,819,0
|
|
20241018,175500,791397498,819,819,819,819,0
|
|
20241018,175400,791397498,819,819,819,819,0
|
|
20241018,175300,791397498,819,819,819,819,0
|
|
20241018,175200,791397498,819,819,819,819,58403
|
|
20241018,175100,791397498,819,819,819,819,0
|
|
20241018,175000,791397498,819,819,819,819,0
|
|
20241018,174900,791397498,819,819,819,819,0
|
|
20241018,174800,791397498,819,819,819,819,0
|
|
20241018,174700,791397498,819,819,819,819,0
|
|
20241018,174600,791397498,819,819,819,819,0
|
|
20241018,174500,791397498,819,819,819,819,0
|
|
20241018,174400,791397498,819,819,819,819,0
|
|
20241018,174300,791397498,819,819,819,819,0
|
|
20241018,174200,791397498,819,819,819,819,0
|
|
20241018,174100,791397498,819,819,819,819,0
|
|
20241018,174000,791397498,819,819,819,819,0
|
|
20241018,173900,791397498,819,819,819,819,0
|
|
20241018,173800,791397498,819,819,819,819,0
|
|
20241018,173700,791397498,819,819,819,819,0
|
|
20241018,173600,791397498,819,819,819,819,0
|
|
20241018,173500,791397498,819,819,819,819,0
|
|
20241018,173400,791397498,819,819,819,819,0
|
|
20241018,173300,791397498,819,819,819,819,0
|
|
20241018,173200,791397498,819,819,819,819,0
|
|
20241018,173100,791397498,819,819,819,819,0
|
|
20241018,173000,791397498,819,819,819,819,0
|
|
20241018,172900,791397498,819,819,819,819,0
|
|
20241018,172800,791397498,819,819,819,819,0
|
|
20241018,172700,791397498,819,819,819,819,0
|
|
20241018,172600,791397498,819,819,819,819,0
|
|
20241018,172500,791397498,819,819,819,819,0
|
|
20241018,172400,791397498,819,819,819,819,0
|
|
20241018,172300,791397498,819,819,819,819,0
|
|
20241018,172200,791397498,819,819,819,819,58403
|
|
20241018,172100,791397498,819,819,819,819,0
|
|
20241018,172000,791397498,819,819,819,819,0
|
|
20241018,171900,791397498,819,819,819,819,0
|
|
20241018,171800,791397498,819,819,819,819,0
|
|
20241018,171700,791397498,819,819,819,819,0
|
|
20241018,171600,791397498,819,819,819,819,0
|
|
20241018,171500,791397498,819,819,819,819,0
|
|
20241018,171400,791397498,819,819,819,819,0
|
|
20241018,171300,791397498,819,819,819,819,0
|
|
20241018,171200,791397498,819,819,819,819,0
|
|
20241018,171100,791397498,819,819,819,819,0
|
|
20241018,171000,791397498,819,819,819,819,0
|
|
20241018,170900,791397498,819,819,819,819,0
|
|
20241018,170800,791397498,819,819,819,819,0
|
|
20241018,170700,791397498,819,819,819,819,0
|
|
20241018,170600,791397498,819,819,819,819,0
|
|
20241018,170500,791397498,819,819,819,819,0
|
|
20241018,170400,791397498,819,819,819,819,0
|
|
20241018,170300,791397498,819,819,819,819,0
|
|
20241018,170200,791397498,819,819,819,819,0
|
|
20241018,170100,791397498,819,819,819,819,0
|
|
20241018,170000,791397498,819,819,819,819,0
|
|
20241018,165900,791397498,819,819,819,819,0
|
|
20241018,165800,791397498,819,819,819,819,0
|
|
20241018,165700,791397498,819,819,819,819,0
|
|
20241018,165600,791397498,819,819,819,819,0
|
|
20241018,165500,791397498,819,819,819,819,0
|
|
20241018,165400,791397498,819,819,819,819,0
|
|
20241018,165300,791397498,819,819,819,819,0
|
|
20241018,165200,791397498,819,819,819,819,58403
|
|
20241018,165100,791397498,819,819,819,819,0
|
|
20241018,165000,791397498,819,819,819,819,0
|
|
20241018,164900,791397498,819,819,819,819,0
|
|
20241018,164800,791397498,819,819,819,819,0
|
|
20241018,164700,791397498,819,819,819,819,0
|
|
20241018,164600,791397498,819,819,819,819,0
|
|
20241018,164500,791397498,819,819,819,819,0
|
|
20241018,164400,791397498,819,819,819,819,0
|
|
20241018,164300,791397498,819,819,819,819,0
|
|
20241018,164200,791397498,819,819,819,819,0
|
|
20241018,164100,791397498,819,819,819,819,0
|
|
20241018,164000,791397498,819,819,819,819,0
|
|
20241018,163900,791397498,819,819,819,819,0
|
|
20241018,163800,791397498,819,819,819,819,0
|
|
20241018,163700,791397498,819,819,819,819,0
|
|
20241018,163600,791397498,819,819,819,819,0
|
|
20241018,163500,791397498,819,819,819,819,0
|
|
20241018,163400,791397498,819,819,819,819,0
|
|
20241018,163300,791397498,819,819,819,819,0
|
|
20241018,163200,791397498,819,819,819,819,0
|
|
20241018,163100,791397498,819,819,819,819,0
|
|
20241018,163000,791397498,819,819,819,819,0
|
|
20241018,162900,791397498,819,819,819,819,0
|
|
20241018,162800,791397498,819,819,819,819,0
|
|
20241018,162700,791397498,819,819,819,819,0
|
|
20241018,162600,791397498,819,819,819,819,0
|
|
20241018,162500,791397498,819,819,819,819,0
|
|
20241018,162400,791397498,819,819,819,819,0
|
|
20241018,162300,791397498,819,819,819,819,0
|
|
20241018,162200,791397498,819,819,819,819,58403
|
|
20241018,162100,791397498,819,819,819,819,0
|
|
20241018,162000,791397498,819,819,819,819,0
|
|
20241018,161900,791397498,819,819,819,819,0
|
|
20241018,161800,791397498,819,819,819,819,0
|
|
20241018,161700,791397498,819,819,819,819,0
|
|
20241018,161600,791397498,819,819,819,819,0
|
|
20241018,161500,791397498,819,819,819,819,0
|
|
20241018,161400,791397498,819,819,819,819,0
|
|
20241018,161300,791397498,819,819,819,819,0
|
|
20241018,161200,791397498,819,819,819,819,0
|
|
20241018,161100,791397498,819,819,819,819,0
|
|
20241018,161000,791397498,819,819,819,819,0
|
|
20241018,160900,791397498,819,819,819,819,0
|
|
20241018,160800,791397498,819,819,819,819,0
|
|
20241018,160700,791397498,819,819,819,819,0
|
|
20241018,160600,791397498,819,819,819,819,0
|
|
20241018,160500,791397498,819,819,819,819,0
|
|
20241018,160400,791397498,819,819,819,819,0
|
|
20241018,160300,791397498,819,819,819,819,0
|
|
20241018,160200,791397498,819,819,819,819,0
|
|
20241018,160100,791397498,819,819,819,819,0
|
|
20241018,160000,791397498,819,819,819,819,0
|
|
20241018,155900,791397498,819,819,819,819,0
|
|
20241018,155800,791397498,819,819,819,819,0
|
|
20241018,155700,791397498,819,819,819,819,0
|
|
20241018,155600,791397498,819,819,819,819,0
|
|
20241018,155500,791397498,819,819,819,819,0
|
|
20241018,155400,791397498,819,819,819,819,0
|
|
20241018,155300,791397498,819,819,819,819,0
|
|
20241018,155200,791397498,819,819,819,819,58403
|
|
20241018,155100,791397498,819,819,819,819,0
|
|
20241018,155000,791397498,819,819,819,819,0
|
|
20241018,154900,791397498,819,819,819,819,0
|
|
20241018,154800,791397498,819,819,819,819,0
|
|
20241018,154700,791397498,819,819,819,819,0
|
|
20241018,154600,791397498,819,819,819,819,0
|
|
20241018,154500,791397498,819,819,819,819,0
|
|
20241018,154400,791397498,819,819,819,819,0
|
|
20241018,154300,791397498,819,819,819,819,0
|
|
20241018,154200,791397498,819,819,819,819,0
|
|
20241018,154100,791397498,819,819,819,819,0
|
|
20241018,154000,791397498,819,819,819,819,0
|
|
20241018,153900,791397498,819,819,819,819,0
|
|
20241018,153800,791397498,819,819,819,819,0
|
|
20241018,153700,791397498,819,819,819,819,0
|
|
20241018,153600,791397498,819,819,819,819,0
|
|
20241018,153500,791397498,819,819,819,819,0
|
|
20241018,153400,791397498,819,819,819,819,0
|
|
20241018,153300,791397498,819,819,819,819,0
|
|
20241018,153200,791397498,819,819,819,819,0
|
|
20241018,153100,791397498,819,819,819,819,0
|
|
20241018,153000,791397498,819,819,819,819,58403
|
|
20241018,152900,743565441,819,819,819,819,0
|
|
20241018,152800,743565441,819,819,819,819,0
|
|
20241018,152700,743565441,819,819,819,819,0
|
|
20241018,152600,743565441,819,819,819,819,0
|
|
20241018,152500,743565441,819,819,819,819,0
|
|
20241018,152400,743565441,819,819,819,819,0
|
|
20241018,152300,743565441,819,819,819,819,0
|
|
20241018,152200,743565441,819,819,819,819,0
|
|
20241018,152100,743565441,819,819,819,819,0
|
|
20241018,152000,743565441,819,819,819,819,0
|
|
20241018,151900,743565441,819,818,819,818,3123
|
|
20241018,151800,741010476,817,818,818,817,3
|
|
20241018,151700,741008024,818,817,818,817,912
|
|
20241018,151600,740262918,818,819,819,818,574
|
|
20241018,151500,739792993,819,818,819,817,7502
|
|
20241018,151400,733661357,818,819,819,818,1589
|
|
20241018,151300,732361021,819,819,819,819,645
|
|
20241018,151200,731832766,820,820,820,820,0
|
|
20241018,151100,731832766,820,818,820,818,751
|
|
20241018,151000,731216948,820,818,820,818,8877
|
|
20241018,150900,723946961,818,817,818,817,1003
|
|
20241018,150800,723127507,817,817,817,817,560
|
|
20241018,150700,722669987,818,818,818,818,414
|
|
20241018,150600,722331335,819,819,819,819,544
|
|
20241018,150500,721885799,820,820,820,820,358
|
|
20241018,150400,721592239,820,819,820,818,11745
|
|
20241018,150300,711977703,819,818,819,815,1369
|
|
20241018,150200,710859990,819,819,819,819,1
|
|
20241018,150100,710859171,819,817,819,817,160
|
|
20241018,150000,710728133,816,816,816,816,553
|
|
20241018,145900,710276885,819,818,819,818,879
|
|
20241018,145800,709557795,818,818,818,818,189
|
|
20241018,145700,709403193,819,818,819,818,281
|
|
20241018,145600,709173154,819,819,819,819,640
|
|
20241018,145500,708648994,819,819,819,819,0
|
|
20241018,145400,708648994,819,817,819,817,557
|
|
20241018,145300,708192814,818,816,818,816,5
|
|
20241018,145200,708188731,816,816,816,816,1
|
|
20241018,145100,708187915,816,817,817,815,3617
|
|
20241018,145000,705240016,817,816,817,816,874
|
|
20241018,144900,704526830,820,817,820,817,1551
|
|
20241018,144800,703258999,817,817,817,817,4
|
|
20241018,144700,703255731,820,820,820,820,245
|
|
20241018,144600,703054831,820,820,820,820,283
|
|
20241018,144500,702822771,820,819,820,819,488
|
|
20241018,144400,702422912,819,817,819,817,86
|
|
20241018,144300,702352641,819,819,819,816,2176
|
|
20241018,144200,700574097,819,819,819,819,0
|
|
20241018,144100,700574097,819,819,819,819,280
|
|
20241018,144000,700344777,819,819,819,819,0
|
|
20241018,143900,700344777,819,817,819,815,3001
|
|
20241018,143800,697895943,817,817,817,817,0
|
|
20241018,143700,697895943,817,818,818,817,5581
|
|
20241018,143600,693335208,819,819,819,819,1
|
|
20241018,143500,693334389,819,816,819,816,3
|
|
20241018,143400,693331938,819,817,819,816,2319
|
|
20241018,143300,691434475,819,818,819,818,1259
|
|
20241018,143200,690403609,818,818,818,818,46
|
|
20241018,143100,690365981,817,818,818,817,1199
|
|
20241018,143000,689385725,818,818,818,818,1712
|
|
20241018,142900,687985309,819,818,819,818,4010
|
|
20241018,142800,684705128,817,817,817,817,1
|
|
20241018,142700,684704311,817,817,817,817,0
|
|
20241018,142600,684704311,817,817,817,817,0
|
|
20241018,142500,684704311,817,817,817,817,0
|
|
20241018,142400,684704311,817,817,817,817,16
|
|
20241018,142300,684691239,817,817,817,817,2
|
|
20241018,142200,684689605,817,817,817,817,482
|
|
20241018,142100,684295811,818,818,818,818,900
|
|
20241018,142000,683559611,818,818,818,818,0
|
|
20241018,141900,683559611,818,818,818,818,50
|
|
20241018,141800,683518711,818,818,818,818,0
|
|
20241018,141700,683518711,818,818,818,818,161
|
|
20241018,141600,683387013,820,817,820,817,22
|
|
20241018,141500,683369006,816,817,820,816,15188
|
|
20241018,141400,670946425,816,816,816,816,1790
|
|
20241018,141300,669485785,816,816,816,816,30
|
|
20241018,141200,669461305,816,816,816,816,0
|
|
20241018,141100,669461305,816,814,816,814,5112
|
|
20241018,141000,665297514,814,814,814,814,5
|
|
20241018,140900,665293444,814,814,814,814,273
|
|
20241018,140800,665071222,814,814,814,814,2200
|
|
20241018,140700,663280422,812,812,812,812,0
|
|
20241018,140600,663280422,812,812,812,812,1
|
|
20241018,140500,663279610,811,811,811,811,1
|
|
20241018,140400,663278799,811,812,815,811,7396
|
|
20241018,140300,657278479,812,815,815,812,816
|
|
20241018,140200,656614977,813,814,815,813,1252
|
|
20241018,140100,655596098,814,813,814,813,1352
|
|
20241018,140000,654495571,813,813,813,813,201
|
|
20241018,135900,654332158,814,813,814,813,4495
|
|
20241018,135800,650674524,812,812,812,812,249
|
|
20241018,135700,650472336,812,812,812,812,0
|
|
20241018,135600,650472336,812,812,812,812,7084
|
|
20241018,135500,644720128,812,812,812,812,200
|
|
20241018,135400,644557728,811,811,811,811,0
|
|
20241018,135300,644557728,811,811,811,811,0
|
|
20241018,135200,644557728,811,811,811,811,0
|
|
20241018,135100,644557728,811,813,813,811,8720
|
|
20241018,135000,637481830,814,814,814,814,202
|
|
20241018,134900,637317402,814,814,814,814,7000
|
|
20241018,134800,631619402,813,811,813,811,6029
|
|
20241018,134700,626723337,811,811,811,811,6317
|
|
20241018,134600,621600250,811,811,811,811,670
|
|
20241018,134500,621056880,811,812,812,811,13717
|
|
20241018,134400,609932356,811,811,811,811,0
|
|
20241018,134300,609932356,811,811,811,811,1200
|
|
20241018,134200,608959156,813,813,813,813,54
|
|
20241018,134100,608915254,813,813,813,813,500
|
|
20241018,134000,608508754,813,813,813,813,153
|
|
20241018,133900,608384365,811,812,813,811,4002
|
|
20241018,133800,605138299,811,812,812,811,2074
|
|
20241018,133700,603455360,812,812,812,812,3739
|
|
20241018,133600,600419292,813,813,813,813,6
|
|
20241018,133500,600414414,813,812,813,812,2
|
|
20241018,133400,600412789,812,812,812,812,0
|
|
20241018,133300,600412789,812,812,812,812,0
|
|
20241018,133200,600412789,812,812,812,812,0
|
|
20241018,133100,600412789,812,812,812,812,0
|
|
20241018,133000,600412789,812,812,812,812,0
|
|
20241018,132900,600412789,812,812,812,812,515
|
|
20241018,132800,599994609,813,813,813,813,500
|
|
20241018,132700,599588109,813,812,813,812,504
|
|
20241018,132600,599178857,812,812,812,812,728
|
|
20241018,132500,598587721,812,812,812,812,0
|
|
20241018,132400,598587721,812,812,812,812,0
|
|
20241018,132300,598587721,812,812,813,812,142
|
|
20241018,132200,598472403,813,813,813,813,0
|
|
20241018,132100,598472403,813,812,813,812,87
|
|
20241018,132000,598401722,811,811,811,811,1131
|
|
20241018,131900,597484481,811,813,813,811,1512
|
|
20241018,131800,596255245,813,812,813,812,1926
|
|
20241018,131700,594691313,811,811,811,811,28
|
|
20241018,131600,594668605,812,812,812,812,100
|
|
20241018,131500,594587405,813,813,813,813,1
|
|
20241018,131400,594586592,813,813,813,813,1
|
|
20241018,131300,594585779,810,811,811,810,12000
|
|
20241018,131200,584864833,811,812,812,811,26617
|
|
20241018,131100,563277466,812,813,813,812,16089
|
|
20241018,131000,550212891,813,813,813,813,1
|
|
20241018,130900,550212078,813,813,813,813,6
|
|
20241018,130800,550207200,812,812,812,812,0
|
|
20241018,130700,550207200,812,812,812,812,327
|
|
20241018,130600,549941676,812,813,813,812,519
|
|
20241018,130500,549520229,812,812,812,812,84
|
|
20241018,130400,549452021,812,812,812,812,0
|
|
20241018,130300,549452021,812,813,813,812,865
|
|
20241018,130200,548749591,813,813,813,813,500
|
|
20241018,130100,548343091,813,813,813,813,10
|
|
20241018,130000,548334961,813,813,813,813,504
|
|
20241018,125900,547925209,813,813,813,813,18
|
|
20241018,125800,547910575,813,813,813,813,191
|
|
20241018,125700,547755292,813,813,813,812,1641
|
|
20241018,125600,546421265,812,812,812,812,2
|
|
20241018,125500,546419641,812,813,813,812,761
|
|
20241018,125400,545800953,813,812,814,812,782
|
|
20241018,125300,545165641,812,813,813,812,278
|
|
20241018,125200,544939629,813,813,813,813,2
|
|
20241018,125100,544938003,813,813,813,813,260
|
|
20241018,125000,544726623,813,813,813,813,0
|
|
20241018,124900,544726623,813,813,814,813,54
|
|
20241018,124800,544682720,813,813,813,813,0
|
|
20241018,124700,544682720,813,813,813,813,4004
|
|
20241018,124600,541427468,813,813,813,813,0
|
|
20241018,124500,541427468,813,813,813,813,0
|
|
20241018,124400,541427468,813,813,813,813,0
|
|
20241018,124300,541427468,813,813,813,813,26
|
|
20241018,124200,541406330,813,813,813,813,0
|
|
20241018,124100,541406330,813,813,813,813,6
|
|
20241018,124000,541401452,812,813,814,812,4509
|
|
20241018,123900,537739457,813,814,814,813,3
|
|
20241018,123800,537737017,813,813,813,813,939
|
|
20241018,123700,536973610,813,813,815,813,8
|
|
20241018,123600,536967098,813,815,815,813,8624
|
|
20241018,123500,529938550,815,815,815,815,9314
|
|
20241018,123400,522347640,816,815,816,815,6102
|
|
20241018,123300,517374509,816,816,816,816,2
|
|
20241018,123200,517372877,816,815,816,815,12
|
|
20241018,123100,517363092,815,815,815,815,6097
|
|
20241018,123000,512394037,815,815,815,815,3906
|
|
20241018,122900,509210647,816,816,816,816,44
|
|
20241018,122800,509174743,816,816,816,816,0
|
|
20241018,122700,509174743,816,815,816,815,5001
|
|
20241018,122600,505098927,816,816,816,816,37
|
|
20241018,122500,505068735,815,816,816,815,10068
|
|
20241018,122400,496862314,815,814,815,814,2330
|
|
20241018,122300,494964855,814,814,814,814,9
|
|
20241018,122200,494957529,812,813,813,812,2295
|
|
20241018,122100,493093731,813,813,813,813,4566
|
|
20241018,122000,489381573,813,813,815,813,453
|
|
20241018,121900,489013274,813,815,815,813,833
|
|
20241018,121800,488335211,815,814,815,814,419
|
|
20241018,121700,487994140,815,815,815,815,102
|
|
20241018,121600,487911010,815,815,815,815,0
|
|
20241018,121500,487911010,815,814,815,814,578
|
|
20241018,121400,487440440,815,815,815,815,2
|
|
20241018,121300,487438810,816,816,816,812,18790
|
|
20241018,121200,472157383,817,817,817,817,0
|
|
20241018,121100,472157383,817,817,817,817,0
|
|
20241018,121000,472157383,817,817,817,817,1
|
|
20241018,120900,472156566,817,817,817,817,300
|
|
20241018,120800,471911466,815,815,815,815,110
|
|
20241018,120700,471821816,815,815,815,815,0
|
|
20241018,120600,471821816,815,815,815,815,0
|
|
20241018,120500,471821816,815,816,817,815,33
|
|
20241018,120400,471794905,816,817,817,816,1840
|
|
20241018,120300,470293464,816,816,816,816,0
|
|
20241018,120200,470293464,816,815,816,815,109
|
|
20241018,120100,470204526,815,815,815,815,0
|
|
20241018,120000,470204526,815,815,815,815,83
|
|
20241018,115900,470136881,817,816,817,816,278
|
|
20241018,115800,469909855,816,816,816,816,16
|
|
20241018,115700,469896799,816,816,816,816,15
|
|
20241018,115600,469884559,816,816,816,816,30
|
|
20241018,115500,469860079,815,815,815,815,0
|
|
20241018,115400,469860079,815,815,815,815,360
|
|
20241018,115300,469566679,817,817,817,817,300
|
|
20241018,115200,469321579,818,818,818,818,2
|
|
20241018,115100,469319943,818,818,818,818,6914
|
|
20241018,115000,463664291,818,818,818,818,10
|
|
20241018,114900,463656111,818,817,818,817,2004
|
|
20241018,114800,462017844,815,816,816,815,25
|
|
20241018,114700,461997460,818,818,818,818,37
|
|
20241018,114600,461967194,818,818,818,818,300
|
|
20241018,114500,461721794,818,818,818,818,65
|
|
20241018,114400,461668624,818,818,818,818,1001
|
|
20241018,114300,460849806,818,818,818,818,0
|
|
20241018,114200,460849806,818,815,818,815,1015
|
|
20241018,114100,460022572,815,815,815,815,0
|
|
20241018,114000,460022572,815,815,815,815,1279
|
|
20241018,113900,458980187,815,815,815,815,0
|
|
20241018,113800,458980187,815,815,815,815,0
|
|
20241018,113700,458980187,815,815,815,815,0
|
|
20241018,113600,458980187,815,815,815,815,118
|
|
20241018,113500,458884017,815,815,815,815,28
|
|
20241018,113400,458861197,815,815,815,815,0
|
|
20241018,113300,458861197,815,815,815,815,3987
|
|
20241018,113200,455611792,815,816,816,815,4212
|
|
20241018,113100,452175778,817,818,818,817,510
|
|
20241018,113000,451759098,817,817,817,817,1546
|
|
20241018,112900,450496016,818,818,818,818,1200
|
|
20241018,112800,449514416,818,818,818,818,7254
|
|
20241018,112700,443580644,818,819,819,818,54
|
|
20241018,112600,443536471,819,819,819,818,5593
|
|
20241018,112500,438961340,818,818,818,818,25470
|
|
20241018,112400,418126880,818,818,818,818,0
|
|
20241018,112300,418126880,818,818,818,818,4837
|
|
20241018,112200,414170214,818,819,819,818,447
|
|
20241018,112100,413804148,818,819,819,818,1983
|
|
20241018,112000,412182032,819,819,819,819,60
|
|
20241018,111900,412132892,818,818,818,818,952
|
|
20241018,111800,411354156,818,818,818,818,52
|
|
20241018,111700,411311620,818,819,819,818,1159
|
|
20241018,111600,410363398,819,818,819,818,2842
|
|
20241018,111500,408038638,819,819,819,819,49
|
|
20241018,111400,407998507,819,819,819,819,105
|
|
20241018,111300,407912512,819,819,819,819,629
|
|
20241018,111200,407397361,819,819,819,819,3
|
|
20241018,111100,407394904,819,819,819,818,2352
|
|
20241018,111000,405470616,818,818,818,818,0
|
|
20241018,110900,405470616,818,819,819,818,1110
|
|
20241018,110800,404562526,819,819,819,819,156
|
|
20241018,110700,404434762,820,820,820,820,1
|
|
20241018,110600,404433942,820,820,820,820,31
|
|
20241018,110500,404408522,818,818,818,818,0
|
|
20241018,110400,404408522,818,818,818,818,0
|
|
20241018,110300,404408522,818,818,818,818,0
|
|
20241018,110200,404408522,818,818,818,818,214
|
|
20241018,110100,404233470,818,819,819,818,1112
|
|
20241018,110000,403323851,820,820,820,820,1416
|
|
20241018,105900,402162731,820,820,820,820,658
|
|
20241018,105800,401623171,821,823,824,821,26082
|
|
20241018,105700,380207698,823,823,823,823,5
|
|
20241018,105600,380203583,823,823,824,821,4924
|
|
20241018,105500,376152170,822,818,822,818,29046
|
|
20241018,105400,352314756,816,816,816,816,0
|
|
20241018,105300,352314756,816,816,816,816,0
|
|
20241018,105200,352314756,816,816,816,816,0
|
|
20241018,105100,352314756,816,816,816,816,0
|
|
20241018,105000,352314756,816,816,816,816,0
|
|
20241018,104900,352314756,816,816,816,816,18
|
|
20241018,104800,352300068,818,818,818,818,0
|
|
20241018,104700,352300068,818,818,818,818,0
|
|
20241018,104600,352300068,818,816,818,816,801
|
|
20241018,104500,351646450,816,816,816,816,0
|
|
20241018,104400,351646450,816,816,816,816,494
|
|
20241018,104300,351243346,816,816,816,816,45
|
|
20241018,104200,351206626,818,818,818,818,0
|
|
20241018,104100,351206626,818,818,818,818,1
|
|
20241018,104000,351205808,818,816,818,816,2
|
|
20241018,103900,351204174,817,818,818,817,1001
|
|
20241018,103800,350386356,818,818,818,818,1
|
|
20241018,103700,350385538,818,818,818,818,40
|
|
20241018,103600,350352818,818,818,818,818,11
|
|
20241018,103500,350343820,818,818,818,818,6
|
|
20241018,103400,350338912,818,817,818,817,29
|
|
20241018,103300,350315214,817,817,817,817,0
|
|
20241018,103200,350315214,817,815,817,815,1033
|
|
20241018,103100,349473253,815,815,815,815,0
|
|
20241018,103000,349473253,815,815,815,815,36
|
|
20241018,102900,349443913,815,815,815,815,2376
|
|
20241018,102800,347507473,817,817,817,817,0
|
|
20241018,102700,347507473,817,817,817,817,467
|
|
20241018,102600,347125934,818,818,818,818,0
|
|
20241018,102500,347125934,818,818,818,818,225
|
|
20241018,102400,346941884,812,812,812,812,0
|
|
20241018,102300,346941884,812,815,815,812,13043
|
|
20241018,102200,336342208,814,816,816,814,5800
|
|
20241018,102100,331618947,815,815,815,815,0
|
|
20241018,102000,331618947,815,815,815,815,0
|
|
20241018,101900,331618947,815,815,815,815,1064
|
|
20241018,101800,330751787,815,819,819,815,116
|
|
20241018,101700,330656847,819,819,819,819,1417
|
|
20241018,101600,329496324,819,819,819,819,0
|
|
20241018,101500,329496324,819,817,819,817,1546
|
|
20241018,101400,328233150,819,819,819,819,100
|
|
20241018,101300,328151250,819,819,819,819,33993
|
|
20241018,101200,300310983,819,819,819,819,407
|
|
20241018,101100,299977650,819,814,819,814,966
|
|
20241018,101000,299191097,811,816,817,810,87268
|
|
20241018,100900,228266867,817,819,819,817,8641
|
|
20241018,100800,221201131,819,822,822,819,129
|
|
20241018,100700,221095393,822,822,822,822,704
|
|
20241018,100600,220516705,822,822,822,822,101
|
|
20241018,100500,220433683,822,822,822,822,536
|
|
20241018,100400,219993091,818,819,822,818,514
|
|
20241018,100300,219572559,818,819,819,818,500
|
|
20241018,100200,219163542,818,820,820,818,8766
|
|
20241018,100100,211987820,819,819,819,819,500
|
|
20241018,100000,211578320,819,819,819,819,324
|
|
20241018,095900,211312964,819,820,820,819,241
|
|
20241018,095800,211115579,819,819,819,819,1011
|
|
20241018,095700,210287570,819,819,819,819,0
|
|
20241018,095600,210287570,819,821,823,819,3094
|
|
20241018,095500,207745408,819,819,819,819,0
|
|
20241018,095400,207745408,819,820,820,819,1369
|
|
20241018,095300,206624196,819,819,820,819,1565
|
|
20241018,095200,205342456,821,821,821,821,1000
|
|
20241018,095100,204521456,822,821,822,821,13525
|
|
20241018,095000,193409506,820,820,820,820,4587
|
|
20241018,094900,189648166,820,819,820,819,1565
|
|
20241018,094800,188365431,819,820,820,819,579
|
|
20241018,094700,187891217,820,820,820,819,1388
|
|
20241018,094600,186753058,820,820,820,820,4200
|
|
20241018,094500,183309058,820,820,820,820,20
|
|
20241018,094400,183292658,820,821,821,820,3335
|
|
20241018,094300,180557956,821,821,821,821,127
|
|
20241018,094200,180453689,820,820,821,820,3111
|
|
20241018,094100,177902169,821,823,823,821,6057
|
|
20241018,094000,172929331,823,823,823,823,101
|
|
20241018,093900,172846208,823,823,823,823,14
|
|
20241018,093800,172834686,823,823,823,823,100
|
|
20241018,093700,172752386,823,822,823,822,14
|
|
20241018,093600,172740873,823,821,823,821,1400
|
|
20241018,093500,171590473,819,822,823,819,3517
|
|
20241018,093400,168700247,822,822,822,822,9017
|
|
20241018,093300,161288273,822,822,822,821,17
|
|
20241018,093200,161274301,822,822,822,822,7
|
|
20241018,093100,161268547,822,817,822,816,5236
|
|
20241018,093000,156993133,822,821,822,815,27812
|
|
20241018,092900,134267041,821,820,821,820,3136
|
|
20241018,092800,131694521,821,821,824,820,10158
|
|
20241018,092700,123331798,821,824,824,821,15
|
|
20241018,092600,123319468,821,820,821,820,769
|
|
20241018,092500,122688188,820,820,820,820,610
|
|
20241018,092400,122187988,819,820,820,819,1909
|
|
20241018,092300,120624516,820,820,820,820,1
|
|
20241018,092200,120623696,818,818,818,818,500
|
|
20241018,092100,120214696,818,820,820,818,13354
|
|
20241018,092000,109270076,821,823,823,821,25708
|
|
20241018,091900,88159263,823,824,825,823,5610
|
|
20241018,091800,83539043,825,824,825,824,40
|
|
20241018,091700,83506073,826,826,826,826,44
|
|
20241018,091600,83469729,827,824,827,823,7736
|
|
20241018,091500,77096980,826,826,826,826,2392
|
|
20241018,091400,75121188,824,825,825,824,7200
|
|
20241018,091300,69188384,825,825,825,824,2111
|
|
20241018,091200,67447809,824,823,824,823,575
|
|
20241018,091100,66974054,823,823,823,823,3
|
|
20241018,091000,66971585,823,826,826,823,517
|
|
20241018,090900,66545983,827,827,827,827,101
|
|
20241018,090800,66462456,827,830,830,824,799
|
|
20241018,090700,65803769,830,825,831,825,14283
|
|
20241018,090600,54013855,825,826,826,825,3000
|
|
20241018,090500,51537794,825,825,825,825,703
|
|
20241018,090400,50957819,825,826,830,825,23952
|
|
20241018,090300,31095499,826,823,829,823,13210
|
|
20241018,090200,20174747,823,825,825,823,2644
|
|
20241018,090100,17994491,824,829,829,821,6264
|
|
20241018,090000,12847497,829,821,829,821,15630
|