595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,185200,1614510959,805,805,805,805,60411
|
|
20241021,185100,1614510959,805,805,805,805,0
|
|
20241021,185000,1614510959,805,805,805,805,0
|
|
20241021,184900,1614510959,805,805,805,805,0
|
|
20241021,184800,1614510959,805,805,805,805,0
|
|
20241021,184700,1614510959,805,805,805,805,0
|
|
20241021,184600,1614510959,805,805,805,805,0
|
|
20241021,184500,1614510959,805,805,805,805,0
|
|
20241021,184400,1614510959,805,805,805,805,0
|
|
20241021,184300,1614510959,805,805,805,805,0
|
|
20241021,184200,1614510959,805,805,805,805,0
|
|
20241021,184100,1614510959,805,805,805,805,0
|
|
20241021,184000,1614510959,805,805,805,805,0
|
|
20241021,183900,1614510959,805,805,805,805,0
|
|
20241021,183800,1614510959,805,805,805,805,0
|
|
20241021,183700,1614510959,805,805,805,805,0
|
|
20241021,183600,1614510959,805,805,805,805,0
|
|
20241021,183500,1614510959,805,805,805,805,0
|
|
20241021,183400,1614510959,805,805,805,805,0
|
|
20241021,183300,1614510959,805,805,805,805,0
|
|
20241021,183200,1614510959,805,805,805,805,0
|
|
20241021,183100,1614510959,805,805,805,805,0
|
|
20241021,183000,1614510959,805,805,805,805,0
|
|
20241021,182900,1614510959,805,805,805,805,0
|
|
20241021,182800,1614510959,805,805,805,805,0
|
|
20241021,182700,1614510959,805,805,805,805,0
|
|
20241021,182600,1614510959,805,805,805,805,0
|
|
20241021,182500,1614510959,805,805,805,805,0
|
|
20241021,182400,1614510959,805,805,805,805,0
|
|
20241021,182300,1614510959,805,805,805,805,0
|
|
20241021,182200,1614510959,805,805,805,805,60411
|
|
20241021,182100,1614510959,805,805,805,805,0
|
|
20241021,182000,1614510959,805,805,805,805,0
|
|
20241021,181900,1614510959,805,805,805,805,0
|
|
20241021,181800,1614510959,805,805,805,805,0
|
|
20241021,181700,1614510959,805,805,805,805,0
|
|
20241021,181600,1614510959,805,805,805,805,0
|
|
20241021,181500,1614510959,805,805,805,805,0
|
|
20241021,181400,1614510959,805,805,805,805,0
|
|
20241021,181300,1614510959,805,805,805,805,0
|
|
20241021,181200,1614510959,805,805,805,805,0
|
|
20241021,181100,1614510959,805,805,805,805,0
|
|
20241021,181000,1614510959,805,805,805,805,0
|
|
20241021,180900,1614510959,805,805,805,805,0
|
|
20241021,180800,1614510959,805,805,805,805,0
|
|
20241021,180700,1614510959,805,805,805,805,0
|
|
20241021,180600,1614510959,805,805,805,805,0
|
|
20241021,180500,1614510959,805,805,805,805,0
|
|
20241021,180400,1614510959,805,805,805,805,0
|
|
20241021,180300,1614510959,805,805,805,805,0
|
|
20241021,180200,1614510959,805,805,805,805,0
|
|
20241021,180100,1614510959,805,805,805,805,0
|
|
20241021,180000,1614510959,805,805,805,805,0
|
|
20241021,175900,1614510959,805,805,805,805,0
|
|
20241021,175800,1614510959,805,805,805,805,0
|
|
20241021,175700,1614510959,805,805,805,805,0
|
|
20241021,175600,1614510959,805,805,805,805,0
|
|
20241021,175500,1614510959,805,805,805,805,0
|
|
20241021,175400,1614510959,805,805,805,805,0
|
|
20241021,175300,1614510959,805,805,805,805,0
|
|
20241021,175200,1614510959,805,805,805,805,60411
|
|
20241021,175100,1614510959,805,805,805,805,0
|
|
20241021,175000,1614510959,805,805,805,805,0
|
|
20241021,174900,1614510959,805,805,805,805,0
|
|
20241021,174800,1614510959,805,805,805,805,0
|
|
20241021,174700,1614510959,805,805,805,805,0
|
|
20241021,174600,1614510959,805,805,805,805,0
|
|
20241021,174500,1614510959,805,805,805,805,0
|
|
20241021,174400,1614510959,805,805,805,805,0
|
|
20241021,174300,1614510959,805,805,805,805,0
|
|
20241021,174200,1614510959,805,805,805,805,0
|
|
20241021,174100,1614510959,805,805,805,805,0
|
|
20241021,174000,1614510959,805,805,805,805,0
|
|
20241021,173900,1614510959,805,805,805,805,0
|
|
20241021,173800,1614510959,805,805,805,805,0
|
|
20241021,173700,1614510959,805,805,805,805,0
|
|
20241021,173600,1614510959,805,805,805,805,0
|
|
20241021,173500,1614510959,805,805,805,805,0
|
|
20241021,173400,1614510959,805,805,805,805,0
|
|
20241021,173300,1614510959,805,805,805,805,0
|
|
20241021,173200,1614510959,805,805,805,805,0
|
|
20241021,173100,1614510959,805,805,805,805,0
|
|
20241021,173000,1614510959,805,805,805,805,0
|
|
20241021,172900,1614510959,805,805,805,805,0
|
|
20241021,172800,1614510959,805,805,805,805,0
|
|
20241021,172700,1614510959,805,805,805,805,0
|
|
20241021,172600,1614510959,805,805,805,805,0
|
|
20241021,172500,1614510959,805,805,805,805,0
|
|
20241021,172400,1614510959,805,805,805,805,0
|
|
20241021,172300,1614510959,805,805,805,805,0
|
|
20241021,172200,1614510959,805,805,805,805,60411
|
|
20241021,172100,1614510959,805,805,805,805,0
|
|
20241021,172000,1614510959,805,805,805,805,0
|
|
20241021,171900,1614510959,805,805,805,805,0
|
|
20241021,171800,1614510959,805,805,805,805,0
|
|
20241021,171700,1614510959,805,805,805,805,0
|
|
20241021,171600,1614510959,805,805,805,805,0
|
|
20241021,171500,1614510959,805,805,805,805,0
|
|
20241021,171400,1614510959,805,805,805,805,0
|
|
20241021,171300,1614510959,805,805,805,805,0
|
|
20241021,171200,1614510959,805,805,805,805,0
|
|
20241021,171100,1614510959,805,805,805,805,0
|
|
20241021,171000,1614510959,805,805,805,805,0
|
|
20241021,170900,1614510959,805,805,805,805,0
|
|
20241021,170800,1614510959,805,805,805,805,0
|
|
20241021,170700,1614510959,805,805,805,805,0
|
|
20241021,170600,1614510959,805,805,805,805,0
|
|
20241021,170500,1614510959,805,805,805,805,0
|
|
20241021,170400,1614510959,805,805,805,805,0
|
|
20241021,170300,1614510959,805,805,805,805,0
|
|
20241021,170200,1614510959,805,805,805,805,0
|
|
20241021,170100,1614510959,805,805,805,805,0
|
|
20241021,170000,1614510959,805,805,805,805,0
|
|
20241021,165900,1614510959,805,805,805,805,0
|
|
20241021,165800,1614510959,805,805,805,805,0
|
|
20241021,165700,1614510959,805,805,805,805,0
|
|
20241021,165600,1614510959,805,805,805,805,0
|
|
20241021,165500,1614510959,805,805,805,805,0
|
|
20241021,165400,1614510959,805,805,805,805,0
|
|
20241021,165300,1614510959,805,805,805,805,0
|
|
20241021,165200,1614510959,805,805,805,805,60411
|
|
20241021,165100,1614510959,805,805,805,805,0
|
|
20241021,165000,1614510959,805,805,805,805,0
|
|
20241021,164900,1614510959,805,805,805,805,0
|
|
20241021,164800,1614510959,805,805,805,805,0
|
|
20241021,164700,1614510959,805,805,805,805,0
|
|
20241021,164600,1614510959,805,805,805,805,0
|
|
20241021,164500,1614510959,805,805,805,805,0
|
|
20241021,164400,1614510959,805,805,805,805,0
|
|
20241021,164300,1614510959,805,805,805,805,0
|
|
20241021,164200,1614510959,805,805,805,805,0
|
|
20241021,164100,1614510959,805,805,805,805,0
|
|
20241021,164000,1614510959,805,805,805,805,0
|
|
20241021,163900,1614510959,805,805,805,805,0
|
|
20241021,163800,1614510959,805,805,805,805,0
|
|
20241021,163700,1614510959,805,805,805,805,0
|
|
20241021,163600,1614510959,805,805,805,805,0
|
|
20241021,163500,1614510959,805,805,805,805,0
|
|
20241021,163400,1614510959,805,805,805,805,0
|
|
20241021,163300,1614510959,805,805,805,805,0
|
|
20241021,163200,1614510959,805,805,805,805,0
|
|
20241021,163100,1614510959,805,805,805,805,0
|
|
20241021,163000,1614510959,805,805,805,805,0
|
|
20241021,162900,1614510959,805,805,805,805,0
|
|
20241021,162800,1614510959,805,805,805,805,0
|
|
20241021,162700,1614510959,805,805,805,805,0
|
|
20241021,162600,1614510959,805,805,805,805,0
|
|
20241021,162500,1614510959,805,805,805,805,0
|
|
20241021,162400,1614510959,805,805,805,805,0
|
|
20241021,162300,1614510959,805,805,805,805,0
|
|
20241021,162200,1614510959,805,805,805,805,60411
|
|
20241021,162100,1614510959,805,805,805,805,0
|
|
20241021,162000,1614510959,805,805,805,805,0
|
|
20241021,161900,1614510959,805,805,805,805,0
|
|
20241021,161800,1614510959,805,805,805,805,0
|
|
20241021,161700,1614510959,805,805,805,805,0
|
|
20241021,161600,1614510959,805,805,805,805,0
|
|
20241021,161500,1614510959,805,805,805,805,0
|
|
20241021,161400,1614510959,805,805,805,805,0
|
|
20241021,161300,1614510959,805,805,805,805,0
|
|
20241021,161200,1614510959,805,805,805,805,0
|
|
20241021,161100,1614510959,805,805,805,805,0
|
|
20241021,161000,1614510959,805,805,805,805,0
|
|
20241021,160900,1614510959,805,805,805,805,0
|
|
20241021,160800,1614510959,805,805,805,805,0
|
|
20241021,160700,1614510959,805,805,805,805,0
|
|
20241021,160600,1614510959,805,805,805,805,0
|
|
20241021,160500,1614510959,805,805,805,805,0
|
|
20241021,160400,1614510959,805,805,805,805,0
|
|
20241021,160300,1614510959,805,805,805,805,0
|
|
20241021,160200,1614510959,805,805,805,805,0
|
|
20241021,160100,1614510959,805,805,805,805,0
|
|
20241021,160000,1614510959,805,805,805,805,0
|
|
20241021,155900,1614510959,805,805,805,805,0
|
|
20241021,155800,1614510959,805,805,805,805,0
|
|
20241021,155700,1614510959,805,805,805,805,0
|
|
20241021,155600,1614510959,805,805,805,805,0
|
|
20241021,155500,1614510959,805,805,805,805,0
|
|
20241021,155400,1614510959,805,805,805,805,0
|
|
20241021,155300,1614510959,805,805,805,805,0
|
|
20241021,155200,1614510959,805,805,805,805,60411
|
|
20241021,155100,1614510959,805,805,805,805,0
|
|
20241021,155000,1614510959,805,805,805,805,0
|
|
20241021,154900,1614510959,805,805,805,805,0
|
|
20241021,154800,1614510959,805,805,805,805,0
|
|
20241021,154700,1614510959,805,805,805,805,0
|
|
20241021,154600,1614510959,805,805,805,805,0
|
|
20241021,154500,1614510959,805,805,805,805,0
|
|
20241021,154400,1614510959,805,805,805,805,0
|
|
20241021,154300,1614510959,805,805,805,805,0
|
|
20241021,154200,1614510959,805,805,805,805,0
|
|
20241021,154100,1614510959,805,805,805,805,0
|
|
20241021,154000,1614510959,805,805,805,805,0
|
|
20241021,153900,1614510959,805,805,805,805,0
|
|
20241021,153800,1614510959,805,805,805,805,0
|
|
20241021,153700,1614510959,805,805,805,805,0
|
|
20241021,153600,1614510959,805,805,805,805,0
|
|
20241021,153500,1614510959,805,805,805,805,0
|
|
20241021,153400,1614510959,805,805,805,805,0
|
|
20241021,153300,1614510959,805,805,805,805,0
|
|
20241021,153200,1614510959,805,805,805,805,0
|
|
20241021,153100,1614510959,805,805,805,805,0
|
|
20241021,153000,1614510959,805,805,805,805,60411
|
|
20241021,152900,1565880104,808,808,808,808,0
|
|
20241021,152800,1565880104,808,808,808,808,0
|
|
20241021,152700,1565880104,808,808,808,808,0
|
|
20241021,152600,1565880104,808,808,808,808,0
|
|
20241021,152500,1565880104,808,808,808,808,0
|
|
20241021,152400,1565880104,808,808,808,808,0
|
|
20241021,152300,1565880104,808,808,808,808,0
|
|
20241021,152200,1565880104,808,808,808,808,0
|
|
20241021,152100,1565880104,808,808,808,808,0
|
|
20241021,152000,1565880104,808,808,808,808,0
|
|
20241021,151900,1565880104,808,809,809,807,31
|
|
20241021,151800,1565855066,809,806,809,805,10346
|
|
20241021,151700,1557522942,806,809,809,805,14784
|
|
20241021,151600,1545605718,809,809,809,808,42
|
|
20241021,151500,1545571779,809,808,809,806,18564
|
|
20241021,151400,1530584203,808,807,808,807,2255
|
|
20241021,151300,1528764415,807,807,807,807,2033
|
|
20241021,151200,1527123784,807,807,807,806,4422
|
|
20241021,151100,1523558814,807,808,808,806,2109
|
|
20241021,151000,1521858491,807,807,808,807,2767
|
|
20241021,150900,1519622776,808,807,808,807,135
|
|
20241021,150800,1519513826,807,807,807,807,4041
|
|
20241021,150700,1516252739,806,807,807,806,4742
|
|
20241021,150600,1512428191,808,807,808,807,13624
|
|
20241021,150500,1501433612,807,807,807,807,2036
|
|
20241021,150400,1499790560,807,807,808,807,6637
|
|
20241021,150300,1494429439,808,810,810,807,9801
|
|
20241021,150200,1486517974,808,808,808,808,303
|
|
20241021,150100,1486273150,807,807,807,807,2
|
|
20241021,150000,1486271536,807,808,808,807,23000
|
|
20241021,145900,1467704030,810,810,810,810,0
|
|
20241021,145800,1467704030,810,810,810,809,2020
|
|
20241021,145700,1466069830,810,810,810,810,3090
|
|
20241021,145600,1463566930,808,810,810,808,392
|
|
20241021,145500,1463250168,808,809,809,808,3751
|
|
20241021,145400,1460218360,809,809,809,809,1
|
|
20241021,145300,1460217551,808,808,808,808,0
|
|
20241021,145200,1460217551,808,808,808,808,2
|
|
20241021,145100,1460215935,808,808,808,808,2102
|
|
20241021,145000,1458517519,808,808,808,808,0
|
|
20241021,144900,1458517519,808,808,808,808,0
|
|
20241021,144800,1458517519,808,808,808,808,200
|
|
20241021,144700,1458355919,809,809,809,809,0
|
|
20241021,144600,1458355919,809,809,809,809,20
|
|
20241021,144500,1458339739,808,808,808,808,5596
|
|
20241021,144400,1453818171,808,809,809,808,3166
|
|
20241021,144300,1451259933,809,809,809,809,500
|
|
20241021,144200,1450855433,809,809,809,809,26
|
|
20241021,144100,1450834399,809,809,809,808,144
|
|
20241021,144000,1450717912,809,809,809,809,0
|
|
20241021,143900,1450717912,809,809,809,809,81
|
|
20241021,143800,1450652383,809,809,809,809,1064
|
|
20241021,143700,1449791607,810,810,810,810,1500
|
|
20241021,143600,1448576607,809,809,809,809,2
|
|
20241021,143500,1448574989,809,809,809,809,0
|
|
20241021,143400,1448574989,809,809,809,808,6611
|
|
20241021,143300,1443231700,809,809,809,807,15400
|
|
20241021,143200,1430794123,809,809,809,809,0
|
|
20241021,143100,1430794123,809,809,809,809,6000
|
|
20241021,143000,1425940123,809,810,810,809,1109
|
|
20241021,142900,1425042940,810,810,810,810,12
|
|
20241021,142800,1425033220,810,810,810,810,1
|
|
20241021,142700,1425032410,809,810,810,809,7088
|
|
20241021,142600,1419298130,810,810,810,810,618
|
|
20241021,142500,1418797550,809,809,809,809,284
|
|
20241021,142400,1418567794,809,809,809,809,479
|
|
20241021,142300,1418180283,808,808,808,808,4669
|
|
20241021,142200,1414407731,808,808,808,808,39
|
|
20241021,142100,1414376219,808,808,808,808,3859
|
|
20241021,142000,1411258147,808,808,808,808,4119
|
|
20241021,141900,1407929995,809,808,809,808,1421
|
|
20241021,141800,1406781707,808,809,809,808,5509
|
|
20241021,141700,1402330126,809,809,809,809,3246
|
|
20241021,141600,1399704112,809,809,809,809,200
|
|
20241021,141500,1399542312,809,809,809,809,13
|
|
20241021,141400,1399531795,810,810,810,810,0
|
|
20241021,141300,1399531795,810,809,810,809,123
|
|
20241021,141200,1399432188,809,810,810,809,73
|
|
20241021,141100,1399373125,808,808,808,808,300
|
|
20241021,141000,1399130725,808,809,809,808,15984
|
|
20241021,140900,1386210608,810,809,810,809,1005
|
|
20241021,140800,1385396563,809,809,809,809,4008
|
|
20241021,140700,1382154091,809,809,809,809,400
|
|
20241021,140600,1381830491,809,809,809,809,2100
|
|
20241021,140500,1380131591,809,809,809,809,0
|
|
20241021,140400,1380131591,809,809,810,809,3083
|
|
20241021,140300,1377637442,809,810,810,809,223
|
|
20241021,140200,1377456912,809,809,809,809,3069
|
|
20241021,140100,1374974091,810,810,810,810,20
|
|
20241021,140000,1374957891,810,810,810,810,0
|
|
20241021,135900,1374957891,810,810,810,810,5
|
|
20241021,135800,1374953841,810,810,810,810,123
|
|
20241021,135700,1374854211,810,810,810,810,1000
|
|
20241021,135600,1374044211,809,809,809,809,908
|
|
20241021,135500,1373309639,810,810,810,810,0
|
|
20241021,135400,1373309639,810,810,810,810,55
|
|
20241021,135300,1373265089,812,812,812,812,25000
|
|
20241021,135200,1352965089,810,811,811,810,22502
|
|
20241021,135100,1334716078,811,811,811,811,118
|
|
20241021,135000,1334620380,810,809,810,809,14949
|
|
20241021,134900,1322522639,810,810,810,810,1001
|
|
20241021,134800,1321711829,810,810,810,810,0
|
|
20241021,134700,1321711829,810,810,810,809,1717
|
|
20241021,134600,1320322746,810,810,810,810,300
|
|
20241021,134500,1320079746,810,811,811,810,826
|
|
20241021,134400,1319410629,811,811,811,811,110
|
|
20241021,134300,1319321419,811,809,811,809,2009
|
|
20241021,134200,1317696120,811,810,811,809,19
|
|
20241021,134100,1317680729,809,810,810,809,250
|
|
20241021,134000,1317478269,810,810,810,810,8
|
|
20241021,133900,1317471789,810,810,810,810,3048
|
|
20241021,133800,1315002909,810,810,810,810,42
|
|
20241021,133700,1314968889,811,810,811,810,600
|
|
20241021,133600,1314482884,810,810,810,810,0
|
|
20241021,133500,1314482884,810,810,810,810,0
|
|
20241021,133400,1314482884,810,810,810,810,1
|
|
20241021,133300,1314482074,810,810,810,810,205
|
|
20241021,133200,1314316024,810,810,810,810,47
|
|
20241021,133100,1314277954,810,810,810,810,5000
|
|
20241021,133000,1310227954,810,810,810,810,4
|
|
20241021,132900,1310224714,809,810,810,809,3466
|
|
20241021,132800,1307417800,810,810,811,810,2610
|
|
20241021,132700,1305303699,810,810,810,810,1
|
|
20241021,132600,1305302889,813,813,813,813,45
|
|
20241021,132500,1305266304,813,813,813,813,0
|
|
20241021,132400,1305266304,813,812,813,812,56001
|
|
20241021,132300,1259738410,809,809,809,809,0
|
|
20241021,132200,1259738410,809,809,809,809,100
|
|
20241021,132100,1259657510,809,809,809,809,1821
|
|
20241021,132000,1258184321,808,811,812,808,8431
|
|
20241021,131900,1251354229,809,809,809,809,0
|
|
20241021,131800,1251354229,809,809,809,809,413
|
|
20241021,131700,1251020112,809,813,813,809,3130
|
|
20241021,131600,1248487542,813,813,813,813,0
|
|
20241021,131500,1248487542,813,813,813,813,1
|
|
20241021,131400,1248486729,809,809,809,809,0
|
|
20241021,131300,1248486729,809,810,810,809,400
|
|
20241021,131200,1248162929,810,811,814,810,48039
|
|
20241021,131100,1209114787,811,810,811,810,2065
|
|
20241021,131000,1207442132,810,810,810,810,8056
|
|
20241021,130900,1200916772,810,808,810,808,4716
|
|
20241021,130800,1197106242,808,808,808,807,2168
|
|
20241021,130700,1195354898,808,809,809,807,14482
|
|
20241021,130600,1183653409,810,810,810,810,12
|
|
20241021,130500,1183643689,810,810,810,808,2433
|
|
20241021,130400,1181675089,810,810,811,809,2123
|
|
20241021,130300,1179957446,809,809,809,808,21050
|
|
20241021,130200,1162936870,813,811,813,809,20002
|
|
20241021,130100,1146753186,810,811,811,810,4022
|
|
20241021,130000,1143494344,811,812,812,811,137
|
|
20241021,125900,1143383231,812,812,812,812,5
|
|
20241021,125800,1143379171,812,810,812,810,355
|
|
20241021,125700,1143091619,809,812,812,809,24916
|
|
20241021,125600,1122905059,811,811,811,811,0
|
|
20241021,125500,1122905059,811,812,813,811,3222
|
|
20241021,125400,1120292013,811,811,811,811,366
|
|
20241021,125300,1119995187,811,811,811,811,3120
|
|
20241021,125200,1117464867,811,811,811,811,5225
|
|
20241021,125100,1113227392,812,812,812,811,6214
|
|
20241021,125000,1108187473,812,812,812,812,0
|
|
20241021,124900,1108187473,812,812,812,812,1333
|
|
20241021,124800,1107105077,812,811,812,811,481
|
|
20241021,124700,1106714983,810,811,811,810,3143
|
|
20241021,124600,1104168093,811,812,812,811,8829
|
|
20241021,124500,1097007274,812,812,812,812,686
|
|
20241021,124400,1096450242,811,812,812,811,9304
|
|
20241021,124300,1088900992,812,812,812,812,1100
|
|
20241021,124200,1088007792,812,814,814,812,1146
|
|
20241021,124100,1087077170,812,812,812,811,213
|
|
20241021,124000,1086904407,812,812,812,812,155
|
|
20241021,123900,1086778547,812,813,815,811,15539
|
|
20241021,123800,1074172873,812,812,812,812,1000
|
|
20241021,123700,1073360873,813,815,815,813,1526
|
|
20241021,123600,1072119205,815,812,815,812,4003
|
|
20241021,123500,1068868765,812,812,812,812,3309
|
|
20241021,123400,1066181857,812,812,812,812,100
|
|
20241021,123300,1066100657,813,813,813,813,1047
|
|
20241021,123200,1065249446,813,813,813,813,21
|
|
20241021,123100,1065232373,814,814,814,814,0
|
|
20241021,123000,1065232373,814,814,814,814,0
|
|
20241021,122900,1065232373,814,814,814,814,2400
|
|
20241021,122800,1063278773,814,814,814,814,209
|
|
20241021,122700,1063108647,814,814,814,814,50
|
|
20241021,122600,1063067947,815,815,815,815,1
|
|
20241021,122500,1063067132,812,813,813,812,2305
|
|
20241021,122400,1061195458,815,815,815,812,1502
|
|
20241021,122300,1059974699,815,815,815,815,18
|
|
20241021,122200,1059960029,816,815,816,813,6
|
|
20241021,122100,1059955144,816,813,817,813,687
|
|
20241021,122000,1059395396,813,814,814,813,7220
|
|
20241021,121900,1053524429,814,815,815,814,1067
|
|
20241021,121800,1052655888,815,815,815,815,500
|
|
20241021,121700,1052248388,815,815,815,815,550
|
|
20241021,121600,1051800138,813,813,813,813,0
|
|
20241021,121500,1051800138,813,813,813,813,0
|
|
20241021,121400,1051800138,813,814,814,813,1355
|
|
20241021,121300,1050698330,813,813,813,813,0
|
|
20241021,121200,1050698330,813,813,813,813,93
|
|
20241021,121100,1050622721,814,814,814,814,7
|
|
20241021,121000,1050617023,813,813,813,813,0
|
|
20241021,120900,1050617023,813,815,815,813,10301
|
|
20241021,120800,1042240027,815,813,815,813,2072
|
|
20241021,120700,1040553379,815,812,815,812,11281
|
|
20241021,120600,1031391707,812,813,813,811,21462
|
|
20241021,120500,1013956823,814,814,814,814,0
|
|
20241021,120400,1013956823,814,814,814,814,500
|
|
20241021,120300,1013549823,814,815,815,814,6300
|
|
20241021,120200,1008421415,814,817,817,814,3013
|
|
20241021,120100,1005967818,814,815,815,814,3397
|
|
20241021,120000,1003201152,814,814,814,814,12
|
|
20241021,115900,1003191384,815,815,815,815,0
|
|
20241021,115800,1003191384,815,815,815,815,1400
|
|
20241021,115700,1002050384,814,814,814,814,3
|
|
20241021,115600,1002047942,814,814,814,813,2818
|
|
20241021,115500,999754190,813,814,814,813,5427
|
|
20241021,115400,995338834,814,815,815,814,2079
|
|
20241021,115300,993645549,815,815,815,815,100
|
|
20241021,115200,993564049,815,815,815,815,0
|
|
20241021,115100,993564049,815,815,815,815,67
|
|
20241021,115000,993509444,815,815,815,815,3
|
|
20241021,114900,993506999,816,816,816,816,2
|
|
20241021,114800,993505367,815,816,816,815,1459
|
|
20241021,114700,992315280,816,816,816,816,0
|
|
20241021,114600,992315280,816,816,816,816,353
|
|
20241021,114500,992027232,816,816,816,816,120
|
|
20241021,114400,991929312,816,815,816,815,55
|
|
20241021,114300,991884482,815,816,816,815,428
|
|
20241021,114200,991535392,818,818,818,818,100
|
|
20241021,114100,991453592,818,817,818,817,8322
|
|
20241021,114000,984654468,817,819,819,817,401
|
|
20241021,113900,984326849,817,817,817,817,202
|
|
20241021,113800,984161815,818,818,818,818,5
|
|
20241021,113700,984157725,817,817,817,817,0
|
|
20241021,113600,984157725,817,819,819,817,364
|
|
20241021,113500,983859611,819,819,819,819,0
|
|
20241021,113400,983859611,819,819,819,817,851
|
|
20241021,113300,983164234,819,817,819,817,1006
|
|
20241021,113200,982342320,817,817,817,817,0
|
|
20241021,113100,982342320,817,817,817,817,1
|
|
20241021,113000,982341503,818,818,818,817,5003
|
|
20241021,112900,978249050,815,815,815,815,2000
|
|
20241021,112800,976619050,818,818,818,818,0
|
|
20241021,112700,976619050,818,818,818,818,0
|
|
20241021,112600,976619050,818,818,818,818,0
|
|
20241021,112500,976619050,818,818,818,818,1
|
|
20241021,112400,976618232,814,816,816,814,10013
|
|
20241021,112300,968466228,816,816,816,816,0
|
|
20241021,112200,968466228,816,818,818,816,406
|
|
20241021,112100,968134752,819,819,819,819,10
|
|
20241021,112000,968126562,816,816,816,816,0
|
|
20241021,111900,968126562,816,816,816,816,3
|
|
20241021,111800,968124114,819,819,819,819,0
|
|
20241021,111700,968124114,819,818,819,816,863
|
|
20241021,111600,967419663,818,818,818,818,2
|
|
20241021,111500,967418027,818,818,818,818,206
|
|
20241021,111400,967249519,813,814,819,813,282
|
|
20241021,111300,967020195,813,814,814,813,18679
|
|
20241021,111200,951820292,819,819,819,819,2455
|
|
20241021,111100,949809647,819,816,819,814,1535
|
|
20241021,111000,948558795,819,819,819,819,4
|
|
20241021,110900,948555519,819,816,819,816,553
|
|
20241021,110800,948104088,818,818,818,818,306
|
|
20241021,110700,947853780,818,819,819,818,628
|
|
20241021,110600,947339498,819,818,819,816,3771
|
|
20241021,110500,944259490,818,818,818,818,500
|
|
20241021,110400,943850490,818,817,818,817,92
|
|
20241021,110300,943775235,818,818,818,816,401
|
|
20241021,110200,943447219,818,818,818,818,1004
|
|
20241021,110100,942625947,818,818,818,818,5
|
|
20241021,110000,942621857,818,817,818,817,130
|
|
20241021,105900,942515573,817,818,818,817,2454
|
|
20241021,105800,940509709,818,818,818,818,506
|
|
20241021,105700,940095801,817,818,819,817,3301
|
|
20241021,105600,937395483,817,817,818,816,5716
|
|
20241021,105500,932725511,817,816,818,816,5432
|
|
20241021,105400,928292798,817,815,818,815,7801
|
|
20241021,105300,921927173,815,817,817,815,263
|
|
20241021,105200,921712666,815,815,815,815,0
|
|
20241021,105100,921712666,815,816,817,815,4057
|
|
20241021,105000,918402646,815,814,815,814,150
|
|
20241021,104900,918280496,815,814,816,814,2467
|
|
20241021,104800,916272265,814,814,814,814,73
|
|
20241021,104700,916212843,814,813,814,812,1941
|
|
20241021,104600,914634864,812,812,812,812,0
|
|
20241021,104500,914634864,812,813,813,812,8129
|
|
20241021,104400,908028535,813,813,813,813,74
|
|
20241021,104300,907968373,813,812,813,812,3013
|
|
20241021,104200,905521806,813,813,813,813,23
|
|
20241021,104100,905503107,814,813,814,812,1825
|
|
20241021,104000,904019332,814,814,814,814,4
|
|
20241021,103900,904016076,813,813,813,813,0
|
|
20241021,103800,904016076,813,813,813,813,3000
|
|
20241021,103700,901577076,813,813,813,813,1158
|
|
20241021,103600,900635622,814,813,814,813,749
|
|
20241021,103500,900026627,814,814,814,814,671
|
|
20241021,103400,899480433,815,815,815,815,0
|
|
20241021,103300,899480433,815,813,815,813,504
|
|
20241021,103200,899070677,812,813,813,812,1999
|
|
20241021,103100,897446374,813,814,814,813,2000
|
|
20241021,103000,895820363,814,814,814,814,3
|
|
20241021,102900,895817921,813,814,814,813,143
|
|
20241021,102800,895701561,813,811,814,810,3406
|
|
20241021,102700,892939645,814,814,814,814,318
|
|
20241021,102600,892680793,815,816,816,810,67114
|
|
20241021,102500,838236100,817,816,817,815,303
|
|
20241021,102400,837988786,817,817,817,817,11
|
|
20241021,102300,837979799,819,820,820,818,295
|
|
20241021,102200,837738316,819,820,820,819,345
|
|
20241021,102100,837455436,818,816,820,816,9230
|
|
20241021,102000,829905378,816,816,816,816,320
|
|
20241021,101900,829644258,816,816,816,816,0
|
|
20241021,101800,829644258,816,816,816,816,4
|
|
20241021,101700,829640994,816,816,816,816,1
|
|
20241021,101600,829640178,813,813,813,813,0
|
|
20241021,101500,829640178,813,816,816,813,8397
|
|
20241021,101400,822805208,816,816,816,816,500
|
|
20241021,101300,822397208,814,814,814,814,0
|
|
20241021,101200,822397208,814,814,814,814,300
|
|
20241021,101100,822153008,814,816,816,814,200
|
|
20241021,101000,821989960,816,816,816,815,2726
|
|
20241021,100900,819768226,816,816,816,816,2015
|
|
20241021,100800,818123986,816,816,816,816,400
|
|
20241021,100700,817797586,815,816,816,815,1036
|
|
20241021,100600,816953209,816,816,816,816,24
|
|
20241021,100500,816933625,816,814,816,814,282
|
|
20241021,100400,816704075,814,816,816,813,858
|
|
20241021,100300,816005695,813,813,813,813,2000
|
|
20241021,100200,814379695,813,816,816,813,1456
|
|
20241021,100100,813195619,817,814,817,814,668
|
|
20241021,100000,812651862,814,814,814,814,200
|
|
20241021,095900,812489062,813,814,814,813,3918
|
|
20241021,095800,809300586,814,817,817,814,17034
|
|
20241021,095700,795433556,815,815,815,815,6152
|
|
20241021,095600,790419676,815,815,815,815,5118
|
|
20241021,095500,786248506,814,815,815,814,7937
|
|
20241021,095400,779783464,816,817,817,816,2053
|
|
20241021,095300,778108015,819,819,819,819,50
|
|
20241021,095200,778067065,819,819,819,819,104
|
|
20241021,095100,777981889,819,819,819,819,10
|
|
20241021,095000,777973699,819,819,819,819,1000
|
|
20241021,094900,777154699,814,816,816,814,5700
|
|
20241021,094800,772512915,819,817,819,815,6002
|
|
20241021,094700,767615273,818,816,819,816,1612
|
|
20241021,094600,766299874,816,820,820,816,2372
|
|
20241021,094500,764358268,820,820,820,820,1
|
|
20241021,094400,764357448,817,820,820,817,380
|
|
20241021,094300,764046838,820,817,820,817,1400
|
|
20241021,094200,762901838,820,817,820,817,165
|
|
20241021,094100,762766646,820,819,820,819,398
|
|
20241021,094000,762440674,819,818,819,818,1064
|
|
20241021,093900,761569272,818,817,818,816,753
|
|
20241021,093800,760954071,817,817,817,817,560
|
|
20241021,093700,760496551,817,817,817,817,235
|
|
20241021,093600,760304556,815,815,815,815,5973
|
|
20241021,093500,755436561,815,816,816,815,5999
|
|
20241021,093400,750547076,817,816,817,815,1045
|
|
20241021,093300,749694337,817,817,819,816,11074
|
|
20241021,093200,740656856,817,819,820,817,190
|
|
20241021,093100,740501352,819,819,819,819,619
|
|
20241021,093000,739994391,818,818,818,818,194
|
|
20241021,092900,739835699,819,817,819,812,46526
|
|
20241021,092800,702038029,818,819,819,818,1232
|
|
20241021,092700,701029022,819,822,824,815,31725
|
|
20241021,092600,675135359,820,823,824,820,7258
|
|
20241021,092500,669166120,823,822,823,822,1001
|
|
20241021,092400,668343175,823,820,823,820,9688
|
|
20241021,092300,660399004,818,818,819,818,11062
|
|
20241021,092200,651349253,819,819,819,819,6
|
|
20241021,092100,651344339,819,818,819,818,1376
|
|
20241021,092000,650218446,818,822,822,818,31876
|
|
20241021,091900,624103074,820,823,823,820,73
|
|
20241021,091800,624042998,825,819,825,818,9077
|
|
20241021,091700,616594287,818,817,818,815,15827
|
|
20241021,091600,603685600,816,814,816,810,8076
|
|
20241021,091500,597114673,814,814,814,810,14033
|
|
20241021,091400,585737528,814,814,816,811,1807
|
|
20241021,091300,584270584,814,814,817,809,25832
|
|
20241021,091200,563313060,812,818,818,810,53815
|
|
20241021,091100,519573541,816,817,820,816,3387
|
|
20241021,091000,516807315,817,815,820,814,25018
|
|
20241021,090900,496426414,819,818,821,815,22591
|
|
20241021,090800,477965345,821,821,829,814,68786
|
|
20241021,090700,421608155,821,820,822,819,8949
|
|
20241021,090600,414270128,823,823,825,821,6890
|
|
20241021,090500,408606208,823,825,830,823,37967
|
|
20241021,090400,377272558,830,819,831,819,21269
|
|
20241021,090300,359682684,819,831,832,819,51924
|
|
20241021,090200,316860256,831,819,831,819,36096
|
|
20241021,090100,287014862,819,838,840,818,159244
|
|
20241021,090000,155328669,830,821,870,821,184946
|