600 lines
27 KiB
CSV
600 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,185700,1911824677,484,484,484,484,18557
|
|
20241022,185600,1911824677,484,484,484,484,0
|
|
20241022,185500,1911824677,484,484,484,484,0
|
|
20241022,185400,1911824677,484,484,484,484,0
|
|
20241022,185300,1911824677,484,484,484,484,0
|
|
20241022,185200,1911824677,484,484,484,484,0
|
|
20241022,185100,1911824677,484,484,484,484,0
|
|
20241022,185000,1911824677,484,484,484,484,0
|
|
20241022,184900,1911824677,484,484,484,484,0
|
|
20241022,184800,1911824677,484,484,484,484,0
|
|
20241022,184700,1911824677,484,484,484,484,0
|
|
20241022,184600,1911824677,484,484,484,484,0
|
|
20241022,184500,1911824677,484,484,484,484,0
|
|
20241022,184400,1911824677,484,484,484,484,0
|
|
20241022,184300,1911824677,484,484,484,484,0
|
|
20241022,184200,1911824677,484,484,484,484,0
|
|
20241022,184100,1911824677,484,484,484,484,0
|
|
20241022,184000,1911824677,484,484,484,484,0
|
|
20241022,183900,1911824677,484,484,484,484,0
|
|
20241022,183800,1911824677,484,484,484,484,0
|
|
20241022,183700,1911824677,484,484,484,484,0
|
|
20241022,183600,1911824677,484,484,484,484,0
|
|
20241022,183500,1911824677,484,484,484,484,0
|
|
20241022,183400,1911824677,484,484,484,484,0
|
|
20241022,183300,1911824677,484,484,484,484,0
|
|
20241022,183200,1911824677,484,484,484,484,0
|
|
20241022,183100,1911824677,484,484,484,484,0
|
|
20241022,183000,1911824677,484,484,484,484,0
|
|
20241022,182900,1911824677,484,484,484,484,0
|
|
20241022,182800,1911824677,484,484,484,484,0
|
|
20241022,182700,1911824677,484,484,484,484,18557
|
|
20241022,182600,1911824677,484,484,484,484,0
|
|
20241022,182500,1911824677,484,484,484,484,0
|
|
20241022,182400,1911824677,484,484,484,484,0
|
|
20241022,182300,1911824677,484,484,484,484,0
|
|
20241022,182200,1911824677,484,484,484,484,0
|
|
20241022,182100,1911824677,484,484,484,484,0
|
|
20241022,182000,1911824677,484,484,484,484,0
|
|
20241022,181900,1911824677,484,484,484,484,0
|
|
20241022,181800,1911824677,484,484,484,484,0
|
|
20241022,181700,1911824677,484,484,484,484,0
|
|
20241022,181600,1911824677,484,484,484,484,0
|
|
20241022,181500,1911824677,484,484,484,484,0
|
|
20241022,181400,1911824677,484,484,484,484,0
|
|
20241022,181300,1911824677,484,484,484,484,0
|
|
20241022,181200,1911824677,484,484,484,484,0
|
|
20241022,181100,1911824677,484,484,484,484,0
|
|
20241022,181000,1911824677,484,484,484,484,0
|
|
20241022,180900,1911824677,484,484,484,484,0
|
|
20241022,180800,1911824677,484,484,484,484,0
|
|
20241022,180700,1911824677,484,484,484,484,0
|
|
20241022,180600,1911824677,484,484,484,484,0
|
|
20241022,180500,1911824677,484,484,484,484,0
|
|
20241022,180400,1911824677,484,484,484,484,0
|
|
20241022,180300,1911824677,484,484,484,484,0
|
|
20241022,180200,1911824677,484,484,484,484,0
|
|
20241022,180100,1911824677,484,484,484,484,0
|
|
20241022,180000,1911824677,484,484,484,484,0
|
|
20241022,175900,1911824677,484,484,484,484,0
|
|
20241022,175800,1911824677,484,484,484,484,0
|
|
20241022,175700,1911824677,484,484,484,484,18557
|
|
20241022,175600,1911824677,484,484,484,484,0
|
|
20241022,175500,1911824677,484,484,484,484,0
|
|
20241022,175400,1911824677,484,484,484,484,0
|
|
20241022,175300,1911824677,484,484,484,484,0
|
|
20241022,175200,1911824677,484,484,484,484,0
|
|
20241022,175100,1911824677,484,484,484,484,0
|
|
20241022,175000,1911824677,484,484,484,484,0
|
|
20241022,174900,1911824677,484,484,484,484,0
|
|
20241022,174800,1911824677,484,484,484,484,0
|
|
20241022,174700,1911824677,484,484,484,484,0
|
|
20241022,174600,1911824677,484,484,484,484,0
|
|
20241022,174500,1911824677,484,484,484,484,0
|
|
20241022,174400,1911824677,484,484,484,484,0
|
|
20241022,174300,1911824677,484,484,484,484,0
|
|
20241022,174200,1911824677,484,484,484,484,0
|
|
20241022,174100,1911824677,484,484,484,484,0
|
|
20241022,174000,1911824677,484,484,484,484,0
|
|
20241022,173900,1911824677,484,484,484,484,0
|
|
20241022,173800,1911824677,484,484,484,484,0
|
|
20241022,173700,1911824677,484,484,484,484,0
|
|
20241022,173600,1911824677,484,484,484,484,0
|
|
20241022,173500,1911824677,484,484,484,484,0
|
|
20241022,173400,1911824677,484,484,484,484,0
|
|
20241022,173300,1911824677,484,484,484,484,0
|
|
20241022,173200,1911824677,484,484,484,484,0
|
|
20241022,173100,1911824677,484,484,484,484,0
|
|
20241022,173000,1911824677,484,484,484,484,0
|
|
20241022,172900,1911824677,484,484,484,484,0
|
|
20241022,172800,1911824677,484,484,484,484,0
|
|
20241022,172700,1911824677,484,484,484,484,18557
|
|
20241022,172600,1911824677,484,484,484,484,0
|
|
20241022,172500,1911824677,484,484,484,484,0
|
|
20241022,172400,1911824677,484,484,484,484,0
|
|
20241022,172300,1911824677,484,484,484,484,0
|
|
20241022,172200,1911824677,484,484,484,484,0
|
|
20241022,172100,1911824677,484,484,484,484,0
|
|
20241022,172000,1911824677,484,484,484,484,0
|
|
20241022,171900,1911824677,484,484,484,484,0
|
|
20241022,171800,1911824677,484,484,484,484,0
|
|
20241022,171700,1911824677,484,484,484,484,0
|
|
20241022,171600,1911824677,484,484,484,484,0
|
|
20241022,171500,1911824677,484,484,484,484,0
|
|
20241022,171400,1911824677,484,484,484,484,0
|
|
20241022,171300,1911824677,484,484,484,484,0
|
|
20241022,171200,1911824677,484,484,484,484,0
|
|
20241022,171100,1911824677,484,484,484,484,0
|
|
20241022,171000,1911824677,484,484,484,484,0
|
|
20241022,170900,1911824677,484,484,484,484,0
|
|
20241022,170800,1911824677,484,484,484,484,0
|
|
20241022,170700,1911824677,484,484,484,484,0
|
|
20241022,170600,1911824677,484,484,484,484,0
|
|
20241022,170500,1911824677,484,484,484,484,0
|
|
20241022,170400,1911824677,484,484,484,484,0
|
|
20241022,170300,1911824677,484,484,484,484,0
|
|
20241022,170200,1911824677,484,484,484,484,0
|
|
20241022,170100,1911824677,484,484,484,484,0
|
|
20241022,170000,1911824677,484,484,484,484,0
|
|
20241022,165900,1911824677,484,484,484,484,0
|
|
20241022,165800,1911824677,484,484,484,484,0
|
|
20241022,165700,1911824677,484,484,484,484,18557
|
|
20241022,165600,1911824677,484,484,484,484,0
|
|
20241022,165500,1911824677,484,484,484,484,0
|
|
20241022,165400,1911824677,484,484,484,484,0
|
|
20241022,165300,1911824677,484,484,484,484,0
|
|
20241022,165200,1911824677,484,484,484,484,0
|
|
20241022,165100,1911824677,484,484,484,484,0
|
|
20241022,165000,1911824677,484,484,484,484,0
|
|
20241022,164900,1911824677,484,484,484,484,0
|
|
20241022,164800,1911824677,484,484,484,484,0
|
|
20241022,164700,1911824677,484,484,484,484,0
|
|
20241022,164600,1911824677,484,484,484,484,0
|
|
20241022,164500,1911824677,484,484,484,484,0
|
|
20241022,164400,1911824677,484,484,484,484,0
|
|
20241022,164300,1911824677,484,484,484,484,0
|
|
20241022,164200,1911824677,484,484,484,484,0
|
|
20241022,164100,1911824677,484,484,484,484,0
|
|
20241022,164000,1911824677,484,484,484,484,0
|
|
20241022,163900,1911824677,484,484,484,484,0
|
|
20241022,163800,1911824677,484,484,484,484,0
|
|
20241022,163700,1911824677,484,484,484,484,0
|
|
20241022,163600,1911824677,484,484,484,484,0
|
|
20241022,163500,1911824677,484,484,484,484,0
|
|
20241022,163400,1911824677,484,484,484,484,0
|
|
20241022,163300,1911824677,484,484,484,484,0
|
|
20241022,163200,1911824677,484,484,484,484,0
|
|
20241022,163100,1911824677,484,484,484,484,0
|
|
20241022,163000,1911824677,484,484,484,484,0
|
|
20241022,162900,1911824677,484,484,484,484,0
|
|
20241022,162800,1911824677,484,484,484,484,0
|
|
20241022,162700,1911824677,484,484,484,484,18557
|
|
20241022,162600,1911824677,484,484,484,484,0
|
|
20241022,162500,1911824677,484,484,484,484,0
|
|
20241022,162400,1911824677,484,484,484,484,0
|
|
20241022,162300,1911824677,484,484,484,484,0
|
|
20241022,162200,1911824677,484,484,484,484,0
|
|
20241022,162100,1911824677,484,484,484,484,0
|
|
20241022,162000,1911824677,484,484,484,484,0
|
|
20241022,161900,1911824677,484,484,484,484,0
|
|
20241022,161800,1911824677,484,484,484,484,0
|
|
20241022,161700,1911824677,484,484,484,484,0
|
|
20241022,161600,1911824677,484,484,484,484,0
|
|
20241022,161500,1911824677,484,484,484,484,0
|
|
20241022,161400,1911824677,484,484,484,484,0
|
|
20241022,161300,1911824677,484,484,484,484,0
|
|
20241022,161200,1911824677,484,484,484,484,0
|
|
20241022,161100,1911824677,484,484,484,484,0
|
|
20241022,161000,1911824677,484,484,484,484,0
|
|
20241022,160900,1911824677,484,484,484,484,0
|
|
20241022,160800,1911824677,484,484,484,484,0
|
|
20241022,160700,1911824677,484,484,484,484,0
|
|
20241022,160600,1911824677,484,484,484,484,0
|
|
20241022,160500,1911824677,484,484,484,484,0
|
|
20241022,160400,1911824677,484,484,484,484,0
|
|
20241022,160300,1911824677,484,484,484,484,0
|
|
20241022,160200,1911824677,484,484,484,484,0
|
|
20241022,160100,1911824677,484,484,484,484,0
|
|
20241022,160000,1911824677,484,484,484,484,0
|
|
20241022,155900,1911824677,484,484,484,484,0
|
|
20241022,155800,1911824677,484,484,484,484,0
|
|
20241022,155700,1911824677,484,484,484,484,18557
|
|
20241022,155600,1911824677,484,484,484,484,0
|
|
20241022,155500,1911824677,484,484,484,484,0
|
|
20241022,155400,1911824677,484,484,484,484,0
|
|
20241022,155300,1911824677,484,484,484,484,0
|
|
20241022,155200,1911824677,484,484,484,484,0
|
|
20241022,155100,1911824677,484,484,484,484,0
|
|
20241022,155000,1911824677,484,484,484,484,0
|
|
20241022,154900,1911824677,484,484,484,484,0
|
|
20241022,154800,1911824677,484,484,484,484,0
|
|
20241022,154700,1911824677,484,484,484,484,0
|
|
20241022,154600,1911824677,484,484,484,484,0
|
|
20241022,154500,1911824677,484,484,484,484,0
|
|
20241022,154400,1911824677,484,484,484,484,0
|
|
20241022,154300,1911824677,484,484,484,484,0
|
|
20241022,154200,1911824677,484,484,484,484,0
|
|
20241022,154100,1911824677,484,484,484,484,0
|
|
20241022,154000,1911824677,484,484,484,484,0
|
|
20241022,153900,1911824677,484,484,484,484,0
|
|
20241022,153800,1911824677,484,484,484,484,0
|
|
20241022,153700,1911824677,484,484,484,484,0
|
|
20241022,153600,1911824677,484,484,484,484,0
|
|
20241022,153500,1911824677,484,484,484,484,0
|
|
20241022,153400,1911824677,484,484,484,484,0
|
|
20241022,153300,1911824677,484,484,484,484,0
|
|
20241022,153200,1911824677,484,484,484,484,0
|
|
20241022,153100,1911824677,484,484,484,484,0
|
|
20241022,153000,1911824677,484,484,484,484,18557
|
|
20241022,152900,1902843089,485,485,485,485,0
|
|
20241022,152800,1902843089,485,485,485,485,0
|
|
20241022,152700,1902843089,485,485,485,485,0
|
|
20241022,152600,1902843089,485,485,485,485,0
|
|
20241022,152500,1902843089,485,485,485,485,0
|
|
20241022,152400,1902843089,485,485,485,485,0
|
|
20241022,152300,1902843089,485,485,485,485,0
|
|
20241022,152200,1902843089,485,485,485,485,0
|
|
20241022,152100,1902843089,485,485,485,485,0
|
|
20241022,152000,1902843089,485,485,485,485,0
|
|
20241022,151900,1902843089,485,485,485,485,4130
|
|
20241022,151800,1900840039,486,486,486,486,700
|
|
20241022,151700,1900499839,487,487,487,486,504
|
|
20241022,151600,1900254891,485,485,485,485,27
|
|
20241022,151500,1900241796,487,487,487,487,2000
|
|
20241022,151400,1899267796,487,487,487,487,2
|
|
20241022,151300,1899266822,487,486,487,485,7807
|
|
20241022,151200,1895476425,484,486,486,484,8311
|
|
20241022,151100,1891446411,486,486,486,486,7
|
|
20241022,151000,1891443009,486,486,486,486,11112
|
|
20241022,150900,1886042577,486,487,487,486,9391
|
|
20241022,150800,1881478541,487,488,488,487,102
|
|
20241022,150700,1881428866,485,488,488,485,3283
|
|
20241022,150600,1879836239,486,487,487,486,3000
|
|
20241022,150500,1878378139,486,485,488,485,2053
|
|
20241022,150400,1877382430,487,487,487,487,5000
|
|
20241022,150300,1874947430,488,486,488,485,5526
|
|
20241022,150200,1872264448,486,487,487,486,1663
|
|
20241022,150100,1871456226,488,488,488,488,1796
|
|
20241022,150000,1870579778,488,488,488,488,3506
|
|
20241022,145900,1868868850,489,489,489,486,12828
|
|
20241022,145800,1862619682,489,489,490,489,2448
|
|
20241022,145700,1861422609,489,488,489,488,822
|
|
20241022,145600,1861021472,488,488,488,488,127
|
|
20241022,145500,1860959496,488,489,489,488,2930
|
|
20241022,145400,1859529652,489,489,489,489,2181
|
|
20241022,145300,1858463143,489,488,489,488,8465
|
|
20241022,145200,1854328857,489,489,489,489,3466
|
|
20241022,145100,1852633983,489,485,489,485,7579
|
|
20241022,145000,1848934709,485,485,485,485,6858
|
|
20241022,144900,1845608579,485,485,485,485,100
|
|
20241022,144800,1845560079,485,487,487,485,1222
|
|
20241022,144700,1844965409,485,485,485,485,0
|
|
20241022,144600,1844965409,485,487,487,485,213
|
|
20241022,144500,1844861704,487,487,487,487,427
|
|
20241022,144400,1844653755,487,487,487,487,3000
|
|
20241022,144300,1843192755,487,489,489,487,985
|
|
20241022,144200,1842712345,488,488,488,488,2438
|
|
20241022,144100,1841522601,490,490,490,490,408
|
|
20241022,144000,1841322681,490,490,490,487,1708
|
|
20241022,143900,1840486985,490,487,490,487,408
|
|
20241022,143800,1840287071,487,489,489,487,6280
|
|
20241022,143700,1837228709,490,490,490,490,2956
|
|
20241022,143600,1835780269,490,487,490,487,637
|
|
20241022,143500,1835468826,487,487,487,487,111
|
|
20241022,143400,1835414769,490,487,490,487,11409
|
|
20241022,143300,1829833757,487,483,487,483,5730
|
|
20241022,143200,1827048255,483,483,483,483,45
|
|
20241022,143100,1827026520,483,483,483,483,606
|
|
20241022,143000,1826733822,482,486,486,482,1401
|
|
20241022,142900,1826058450,486,486,486,486,78
|
|
20241022,142800,1826020542,482,486,486,482,525
|
|
20241022,142700,1825767405,486,486,486,486,143
|
|
20241022,142600,1825697907,486,486,486,486,43
|
|
20241022,142500,1825677009,486,486,486,486,43
|
|
20241022,142400,1825656111,486,486,486,486,43
|
|
20241022,142300,1825635213,486,486,486,486,86
|
|
20241022,142200,1825593417,486,486,486,485,149
|
|
20241022,142100,1825521127,486,486,486,486,166
|
|
20241022,142000,1825440451,486,486,486,481,1563
|
|
20241022,141900,1824687108,481,484,484,481,2902
|
|
20241022,141800,1823288262,484,486,486,484,297
|
|
20241022,141700,1823144288,486,486,486,486,42
|
|
20241022,141600,1823123876,486,487,487,486,4250
|
|
20241022,141500,1821054407,487,487,487,487,324
|
|
20241022,141400,1820896619,487,487,487,487,48
|
|
20241022,141300,1820873243,487,487,487,487,268
|
|
20241022,141200,1820742727,487,487,488,487,4518
|
|
20241022,141100,1818542457,487,487,487,487,0
|
|
20241022,141000,1818542457,487,487,488,486,7142
|
|
20241022,140900,1815063564,486,485,486,485,5802
|
|
20241022,140800,1812248592,484,485,485,484,832
|
|
20241022,140700,1811845882,481,481,481,481,2
|
|
20241022,140600,1811844920,481,481,481,481,0
|
|
20241022,140500,1811844920,481,485,485,481,56
|
|
20241022,140400,1811817812,485,483,485,483,2693
|
|
20241022,140300,1810513651,481,482,482,481,27
|
|
20241022,140200,1810500642,482,481,482,481,1015
|
|
20241022,140100,1810011427,481,481,481,481,0
|
|
20241022,140000,1810011427,481,481,481,481,0
|
|
20241022,135900,1810011427,481,481,481,481,94
|
|
20241022,135800,1809966213,478,479,479,478,12822
|
|
20241022,135700,1803837193,479,479,479,479,0
|
|
20241022,135600,1803837193,479,479,479,479,21
|
|
20241022,135500,1803827134,478,478,478,478,89
|
|
20241022,135400,1803784592,478,481,481,478,8758
|
|
20241022,135300,1799593745,481,480,481,479,2578
|
|
20241022,135200,1798355578,481,481,481,481,0
|
|
20241022,135100,1798355578,481,481,481,481,52
|
|
20241022,135000,1798330566,481,481,481,481,963
|
|
20241022,134900,1797867363,481,481,481,481,0
|
|
20241022,134800,1797867363,481,480,481,480,2
|
|
20241022,134700,1797866402,479,481,481,479,3980
|
|
20241022,134600,1795955896,481,481,481,481,213
|
|
20241022,134500,1795853443,481,481,481,481,937
|
|
20241022,134400,1795402746,483,483,483,483,0
|
|
20241022,134300,1795402746,483,483,483,483,3000
|
|
20241022,134200,1793953746,483,483,483,483,5
|
|
20241022,134100,1793951331,483,483,483,483,1
|
|
20241022,134000,1793950848,482,482,482,482,0
|
|
20241022,133900,1793950848,482,482,482,482,1
|
|
20241022,133800,1793950366,483,483,483,483,227
|
|
20241022,133700,1793840725,483,483,483,483,409
|
|
20241022,133600,1793643178,483,479,483,479,160
|
|
20241022,133500,1793566110,480,482,482,480,5437
|
|
20241022,133400,1790946276,483,483,483,483,50
|
|
20241022,133300,1790922126,482,480,482,480,4963
|
|
20241022,133200,1788534152,482,482,482,482,0
|
|
20241022,133100,1788534152,482,479,482,479,3245
|
|
20241022,133000,1786979304,481,479,481,479,151
|
|
20241022,132900,1786906973,478,478,478,478,0
|
|
20241022,132800,1786906973,478,478,478,478,0
|
|
20241022,132700,1786906973,478,478,478,478,63
|
|
20241022,132600,1786876859,480,480,480,480,0
|
|
20241022,132500,1786876859,480,480,480,480,0
|
|
20241022,132400,1786876859,480,480,480,480,400
|
|
20241022,132300,1786684859,478,479,479,478,10785
|
|
20241022,132200,1781528566,479,479,479,479,728
|
|
20241022,132100,1781179854,481,479,481,479,1602
|
|
20241022,132000,1780412494,480,480,480,480,1000
|
|
20241022,131900,1779932494,481,481,481,481,63
|
|
20241022,131800,1779902191,481,481,481,481,0
|
|
20241022,131700,1779902191,481,481,481,481,224
|
|
20241022,131600,1779794447,479,479,479,479,49
|
|
20241022,131500,1779770976,481,481,481,481,0
|
|
20241022,131400,1779770976,481,481,481,481,2
|
|
20241022,131300,1779770014,479,478,479,478,4611
|
|
20241022,131200,1777561845,477,478,478,477,3644
|
|
20241022,131100,1775823629,479,479,479,479,1810
|
|
20241022,131000,1774956639,479,479,480,479,916
|
|
20241022,130900,1774517649,479,478,479,478,913
|
|
20241022,130800,1774080835,479,479,479,479,2920
|
|
20241022,130700,1772682155,479,479,479,479,101
|
|
20241022,130600,1772633776,478,478,478,478,0
|
|
20241022,130500,1772633776,478,478,480,478,1952
|
|
20241022,130400,1771700718,480,480,480,480,0
|
|
20241022,130300,1771700718,480,481,481,480,2043
|
|
20241022,130200,1770719994,480,480,480,480,0
|
|
20241022,130100,1770719994,480,480,480,480,760
|
|
20241022,130000,1770355194,480,482,482,480,12131
|
|
20241022,125900,1764525755,483,483,483,483,308
|
|
20241022,125800,1764376991,484,484,484,481,372
|
|
20241022,125700,1764196946,481,482,484,481,3700
|
|
20241022,125600,1762409554,480,480,480,480,0
|
|
20241022,125500,1762409554,480,480,480,480,0
|
|
20241022,125400,1762409554,480,479,480,479,10040
|
|
20241022,125300,1757594309,478,479,479,478,2995
|
|
20241022,125200,1756161704,478,478,478,478,145
|
|
20241022,125100,1756092394,478,478,478,478,294
|
|
20241022,125000,1755951862,477,478,478,477,144
|
|
20241022,124900,1755883173,478,478,478,478,205
|
|
20241022,124800,1755785183,478,478,478,478,2055
|
|
20241022,124700,1754802893,478,479,479,478,858
|
|
20241022,124600,1754392369,479,478,479,477,536
|
|
20241022,124500,1754136474,477,479,479,477,449
|
|
20241022,124400,1753922298,478,478,478,478,4136
|
|
20241022,124300,1751945290,478,479,479,478,925
|
|
20241022,124200,1751503139,478,479,479,478,10
|
|
20241022,124100,1751498358,480,480,480,480,745
|
|
20241022,124000,1751140758,480,480,480,480,9
|
|
20241022,123900,1751136438,482,482,482,482,0
|
|
20241022,123800,1751136438,482,482,482,482,295
|
|
20241022,123700,1750994248,480,478,480,477,2527
|
|
20241022,123600,1749787258,478,478,478,478,0
|
|
20241022,123500,1749787258,478,478,478,478,428
|
|
20241022,123400,1749582674,478,481,481,477,60349
|
|
20241022,123300,1720728432,480,481,481,480,14107
|
|
20241022,123200,1713954442,481,481,481,481,72
|
|
20241022,123100,1713919810,481,481,481,481,7663
|
|
20241022,123000,1710233907,481,481,481,481,101
|
|
20241022,122900,1710185326,480,480,480,480,0
|
|
20241022,122800,1710185326,480,482,482,480,16836
|
|
20241022,122700,1702085335,482,482,483,482,4975
|
|
20241022,122600,1699687185,483,483,483,482,4947
|
|
20241022,122500,1697297958,483,483,483,483,0
|
|
20241022,122400,1697297958,483,483,483,483,21
|
|
20241022,122300,1697287815,483,483,483,483,628
|
|
20241022,122200,1696984491,483,483,483,483,6007
|
|
20241022,122100,1694083110,483,483,483,483,1852
|
|
20241022,122000,1693188594,483,484,484,483,2664
|
|
20241022,121900,1691900746,484,485,485,484,5958
|
|
20241022,121800,1689017034,486,486,486,486,101
|
|
20241022,121700,1688967948,486,486,486,486,500
|
|
20241022,121600,1688724948,487,487,487,487,0
|
|
20241022,121500,1688724948,487,487,487,487,0
|
|
20241022,121400,1688724948,487,487,487,487,0
|
|
20241022,121300,1688724948,487,487,487,487,32
|
|
20241022,121200,1688709364,485,485,485,485,160
|
|
20241022,121100,1688631764,486,486,486,486,811
|
|
20241022,121000,1688237618,487,487,487,487,3
|
|
20241022,120900,1688236157,487,487,487,487,50
|
|
20241022,120800,1688211807,485,485,486,485,2076
|
|
20241022,120700,1687203432,485,485,485,485,629
|
|
20241022,120600,1686898367,485,485,485,485,3000
|
|
20241022,120500,1685443367,483,483,483,483,0
|
|
20241022,120400,1685443367,483,482,483,482,8
|
|
20241022,120300,1685439504,482,485,485,482,612
|
|
20241022,120200,1685144499,482,484,488,482,6801
|
|
20241022,120100,1681860684,484,484,484,484,4695
|
|
20241022,120000,1679588304,485,485,485,485,208
|
|
20241022,115900,1679487424,484,484,484,484,651
|
|
20241022,115800,1679172340,485,485,485,485,0
|
|
20241022,115700,1679172340,485,485,485,485,604
|
|
20241022,115600,1678879400,485,485,485,485,0
|
|
20241022,115500,1678879400,485,486,486,485,2854
|
|
20241022,115400,1677494270,486,487,487,486,595
|
|
20241022,115300,1677205085,486,486,486,486,248
|
|
20241022,115200,1677084557,489,489,489,489,1
|
|
20241022,115100,1677084068,490,490,490,490,0
|
|
20241022,115000,1677084068,490,490,490,490,10
|
|
20241022,114900,1677079168,487,488,491,487,45
|
|
20241022,114800,1677057179,488,488,488,488,78
|
|
20241022,114700,1677019115,489,489,489,489,291
|
|
20241022,114600,1676876816,490,492,492,490,19
|
|
20241022,114500,1676867474,490,488,490,488,22742
|
|
20241022,114400,1665732219,489,485,489,485,501
|
|
20241022,114300,1665489230,484,484,484,484,7
|
|
20241022,114200,1665485842,485,484,485,484,6112
|
|
20241022,114100,1662521935,484,485,485,484,378
|
|
20241022,114000,1662338874,485,485,485,485,6195
|
|
20241022,113900,1659334299,490,485,490,485,9000
|
|
20241022,113800,1654960280,484,484,484,484,0
|
|
20241022,113700,1654960280,484,485,485,484,3207
|
|
20241022,113600,1653404895,485,485,485,485,900
|
|
20241022,113500,1652968395,484,485,485,484,213
|
|
20241022,113400,1652865097,485,485,485,485,7
|
|
20241022,113300,1652861702,485,485,486,485,1001
|
|
20241022,113200,1652376082,483,483,483,483,1000
|
|
20241022,113100,1651893082,483,485,485,483,20160
|
|
20241022,113000,1642155482,483,483,483,483,15916
|
|
20241022,112900,1634468054,483,483,483,483,29
|
|
20241022,112800,1634454047,483,483,483,483,1312
|
|
20241022,112700,1633820351,483,483,483,483,886
|
|
20241022,112600,1633392413,483,483,483,483,0
|
|
20241022,112500,1633392413,483,483,483,483,3276
|
|
20241022,112400,1631810105,483,483,483,482,4646
|
|
20241022,112300,1629567255,484,484,484,484,2196
|
|
20241022,112200,1628504391,485,485,485,485,0
|
|
20241022,112100,1628504391,485,485,485,485,2
|
|
20241022,112000,1628503421,485,482,485,480,24781
|
|
20241022,111900,1616581904,482,482,482,482,2179
|
|
20241022,111800,1615531626,482,483,485,482,3218
|
|
20241022,111700,1613978644,485,484,485,484,59
|
|
20241022,111600,1613950063,483,484,485,483,12322
|
|
20241022,111500,1607986400,484,484,484,484,0
|
|
20241022,111400,1607986400,484,484,484,484,3420
|
|
20241022,111300,1606331120,484,484,484,484,641
|
|
20241022,111200,1606020876,486,486,486,486,23
|
|
20241022,111100,1606009698,486,485,486,485,6
|
|
20241022,111000,1606006786,486,486,486,485,1297
|
|
20241022,110900,1605376445,486,487,487,485,20
|
|
20241022,110800,1605366739,484,488,488,484,3660
|
|
20241022,110700,1603581059,488,483,488,483,18
|
|
20241022,110600,1603572351,488,487,488,483,978
|
|
20241022,110500,1603097753,484,488,488,484,6796
|
|
20241022,110400,1599785018,488,487,488,486,402
|
|
20241022,110300,1599589327,487,487,487,487,1
|
|
20241022,110200,1599588840,485,486,487,484,3694
|
|
20241022,110100,1597798087,487,485,487,484,2019
|
|
20241022,110000,1596814995,488,485,488,485,1079
|
|
20241022,105900,1596291676,485,489,489,485,1581
|
|
20241022,105800,1595522087,489,486,490,484,10572
|
|
20241022,105700,1590399704,488,489,492,486,2766
|
|
20241022,105600,1589042998,489,488,490,488,4723
|
|
20241022,105500,1586734827,487,485,487,485,1541
|
|
20241022,105400,1585985495,485,487,487,481,5936
|
|
20241022,105300,1583107132,487,489,489,487,130
|
|
20241022,105200,1583043800,489,489,489,489,200
|
|
20241022,105100,1582946000,489,489,489,489,2759
|
|
20241022,105000,1581596849,489,489,489,487,270
|
|
20241022,104900,1581465033,487,486,487,486,3143
|
|
20241022,104800,1579934471,486,485,486,485,7533
|
|
20241022,104700,1576280943,486,485,486,485,2585
|
|
20241022,104600,1575026083,486,487,487,486,661
|
|
20241022,104500,1574704817,487,488,488,483,15949
|
|
20241022,104400,1566987845,488,489,490,480,25915
|
|
20241022,104300,1554379668,489,491,492,489,13997
|
|
20241022,104200,1547520241,491,492,492,488,25204
|
|
20241022,104100,1535172310,493,497,497,491,69169
|
|
20241022,104000,1500923384,497,499,502,497,28091
|
|
20241022,103900,1486921361,502,500,502,499,5049
|
|
20241022,103800,1484392454,502,501,502,497,19854
|
|
20241022,103700,1474440414,497,502,502,496,45633
|
|
20241022,103600,1451606295,499,494,502,494,61181
|
|
20241022,103500,1421108215,495,493,497,493,10941
|
|
20241022,103400,1415691706,495,494,496,490,18013
|
|
20241022,103300,1406794981,490,491,498,487,12961
|
|
20241022,103200,1400408270,498,491,499,489,22249
|
|
20241022,103100,1389445586,492,492,493,492,8274
|
|
20241022,103000,1385374543,491,484,492,484,8348
|
|
20241022,102900,1381309161,481,484,484,481,72
|
|
20241022,102800,1381274520,482,479,482,479,7354
|
|
20241022,102700,1377741856,479,482,482,479,5046
|
|
20241022,102600,1375320057,482,480,482,479,3706
|
|
20241022,102500,1373542100,479,480,480,479,500
|
|
20241022,102400,1373302558,480,483,483,480,27413
|
|
20241022,102300,1360132629,487,487,487,487,7
|
|
20241022,102200,1360129220,483,484,484,483,11224
|
|
20241022,102100,1354707884,484,484,487,483,3759
|
|
20241022,102000,1352889888,487,487,487,487,10
|
|
20241022,101900,1352885018,487,487,487,487,50
|
|
20241022,101800,1352860668,487,488,488,483,9476
|
|
20241022,101700,1348276468,486,484,486,481,19737
|
|
20241022,101600,1338749744,484,486,486,480,18943
|
|
20241022,101500,1329609970,486,488,488,486,1709
|
|
20241022,101400,1328779265,488,487,488,487,354
|
|
20241022,101300,1328606841,487,486,487,486,11498
|
|
20241022,101200,1323007483,487,487,487,483,256
|
|
20241022,101100,1322883035,487,484,487,484,1742
|
|
20241022,101000,1322037076,484,486,486,483,17518
|
|
20241022,100900,1313554486,486,487,487,486,2441
|
|
20241022,100800,1312368156,487,486,487,485,1932
|
|
20241022,100700,1311429205,486,484,486,484,11963
|
|
20241022,100600,1305624019,484,486,486,484,120
|
|
20241022,100500,1305565929,486,485,486,480,43232
|
|
20241022,100400,1284712014,485,488,488,480,50498
|
|
20241022,100300,1260297220,488,490,490,488,54336
|
|
20241022,100200,1233713073,490,493,493,490,21054
|
|
20241022,100100,1223360695,493,493,494,492,17750
|
|
20241022,100000,1214611749,493,490,494,490,17030
|
|
20241022,095900,1206265969,490,493,494,490,25770
|
|
20241022,095800,1193586961,493,500,500,493,59389
|
|
20241022,095700,1164156989,500,500,500,500,62
|
|
20241022,095600,1164125989,500,498,500,497,8251
|
|
20241022,095500,1160022259,496,499,500,496,15073
|
|
20241022,095400,1152522753,499,501,501,497,33592
|
|
20241022,095300,1135733653,500,504,506,498,65169
|
|
20241022,095200,1102990046,504,508,510,502,67464
|
|
20241022,095100,1068803118,505,505,508,501,46321
|
|
20241022,095000,1045387661,503,496,507,496,128256
|
|
20241022,094900,980920541,498,500,503,493,69621
|
|
20241022,094800,946317293,500,502,504,494,98234
|
|
20241022,094700,897382316,502,508,514,499,112858
|
|
20241022,094600,840459297,513,511,526,507,235959
|
|
20241022,094500,718270874,511,514,520,509,241385
|
|
20241022,094400,594234469,515,515,515,515,0
|
|
20241022,094300,594234469,515,515,515,515,0
|
|
20241022,094200,594234469,515,500,515,500,116369
|
|
20241022,094100,534889646,500,498,502,498,13345
|
|
20241022,094000,528230505,502,500,506,498,64518
|
|
20241022,093900,495844539,500,493,510,493,155901
|
|
20241022,093800,417914913,493,497,497,492,20668
|
|
20241022,093700,407684379,497,486,498,486,201377
|
|
20241022,093600,308798245,486,485,486,482,14811
|
|
20241022,093500,301652093,485,485,485,485,71
|
|
20241022,093400,301617658,487,486,487,483,6998
|
|
20241022,093300,298221659,485,483,485,482,8969
|
|
20241022,093200,293883057,484,484,484,484,2231
|
|
20241022,093100,292803253,486,488,488,486,21799
|
|
20241022,093000,282190387,488,488,488,488,6646
|
|
20241022,092900,278947139,488,488,489,488,9532
|
|
20241022,092800,274290490,487,488,489,487,24619
|
|
20241022,092700,262277370,488,488,489,486,4680
|
|
20241022,092600,259993861,489,485,489,485,11723
|
|
20241022,092500,254287320,485,486,486,484,2504
|
|
20241022,092400,253073876,485,484,485,482,5165
|
|
20241022,092300,250573761,484,483,484,483,17950
|
|
20241022,092200,241895815,483,482,483,481,24689
|
|
20241022,092100,229997039,482,481,483,481,40870
|
|
20241022,092000,210295292,482,482,482,481,1529
|
|
20241022,091900,209558865,482,480,482,480,9825
|
|
20241022,091800,204833055,478,480,481,478,9382
|
|
20241022,091700,200339042,479,478,480,478,3909
|
|
20241022,091600,198468603,478,477,480,477,6541
|
|
20241022,091500,195332616,477,476,480,476,366
|
|
20241022,091400,195157713,476,474,480,474,711
|
|
20241022,091300,194818775,474,474,475,474,3656
|
|
20241022,091200,193083230,474,474,476,474,18720
|
|
20241022,091100,184196948,474,483,483,474,43083
|
|
20241022,091000,163600320,484,487,488,483,37359
|
|
20241022,090900,145478094,486,488,491,486,24141
|
|
20241022,090800,133669471,488,483,488,483,44901
|
|
20241022,090700,111837821,483,483,487,482,41242
|
|
20241022,090600,91888914,484,477,484,477,30529
|
|
20241022,090500,77123887,480,480,483,476,45816
|
|
20241022,090400,55090749,476,475,483,475,38724
|
|
20241022,090300,36559138,475,478,478,475,8411
|
|
20241022,090200,32563671,479,471,479,470,43043
|
|
20241022,090100,12252852,476,471,477,470,10776
|
|
20241022,090000,7140644,471,469,476,468,15224
|