644 lines
28 KiB
CSV
644 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,194100,646364522,921,921,921,921,11789
|
|
20241014,194000,646364522,921,921,921,921,0
|
|
20241014,193900,646364522,921,921,921,921,0
|
|
20241014,193800,646364522,921,921,921,921,0
|
|
20241014,193700,646364522,921,921,921,921,0
|
|
20241014,193600,646364522,921,921,921,921,0
|
|
20241014,193500,646364522,921,921,921,921,0
|
|
20241014,193400,646364522,921,921,921,921,0
|
|
20241014,193300,646364522,921,921,921,921,0
|
|
20241014,193200,646364522,921,921,921,921,0
|
|
20241014,193100,646364522,921,921,921,921,0
|
|
20241014,193000,646364522,921,921,921,921,0
|
|
20241014,192900,646364522,921,921,921,921,0
|
|
20241014,192800,646364522,921,921,921,921,0
|
|
20241014,192700,646364522,921,921,921,921,0
|
|
20241014,192600,646364522,921,921,921,921,0
|
|
20241014,192500,646364522,921,921,921,921,0
|
|
20241014,192400,646364522,921,921,921,921,0
|
|
20241014,192300,646364522,921,921,921,921,0
|
|
20241014,192200,646364522,921,921,921,921,0
|
|
20241014,192100,646364522,921,921,921,921,0
|
|
20241014,192000,646364522,921,921,921,921,0
|
|
20241014,191900,646364522,921,921,921,921,0
|
|
20241014,191800,646364522,921,921,921,921,0
|
|
20241014,191700,646364522,921,921,921,921,0
|
|
20241014,191600,646364522,921,921,921,921,0
|
|
20241014,191500,646364522,921,921,921,921,0
|
|
20241014,191400,646364522,921,921,921,921,0
|
|
20241014,191300,646364522,921,921,921,921,0
|
|
20241014,191200,646364522,921,921,921,921,0
|
|
20241014,191100,646364522,921,921,921,921,11789
|
|
20241014,191000,646364522,921,921,921,921,0
|
|
20241014,190900,646364522,921,921,921,921,0
|
|
20241014,190800,646364522,921,921,921,921,0
|
|
20241014,190700,646364522,921,921,921,921,0
|
|
20241014,190600,646364522,921,921,921,921,0
|
|
20241014,190500,646364522,921,921,921,921,0
|
|
20241014,190400,646364522,921,921,921,921,0
|
|
20241014,190300,646364522,921,921,921,921,0
|
|
20241014,190200,646364522,921,921,921,921,0
|
|
20241014,190100,646364522,921,921,921,921,0
|
|
20241014,190000,646364522,921,921,921,921,0
|
|
20241014,185900,646364522,921,921,921,921,0
|
|
20241014,185800,646364522,921,921,921,921,0
|
|
20241014,185700,646364522,921,921,921,921,0
|
|
20241014,185600,646364522,921,921,921,921,0
|
|
20241014,185500,646364522,921,921,921,921,0
|
|
20241014,185400,646364522,921,921,921,921,0
|
|
20241014,185300,646364522,921,921,921,921,0
|
|
20241014,185200,646364522,921,921,921,921,0
|
|
20241014,185100,646364522,921,921,921,921,0
|
|
20241014,185000,646364522,921,921,921,921,0
|
|
20241014,184900,646364522,921,921,921,921,0
|
|
20241014,184800,646364522,921,921,921,921,0
|
|
20241014,184700,646364522,921,921,921,921,0
|
|
20241014,184600,646364522,921,921,921,921,0
|
|
20241014,184500,646364522,921,921,921,921,0
|
|
20241014,184400,646364522,921,921,921,921,0
|
|
20241014,184300,646364522,921,921,921,921,0
|
|
20241014,184200,646364522,921,921,921,921,0
|
|
20241014,184100,646364522,921,921,921,921,11789
|
|
20241014,184000,646364522,921,921,921,921,0
|
|
20241014,183900,646364522,921,921,921,921,0
|
|
20241014,183800,646364522,921,921,921,921,0
|
|
20241014,183700,646364522,921,921,921,921,0
|
|
20241014,183600,646364522,921,921,921,921,0
|
|
20241014,183500,646364522,921,921,921,921,0
|
|
20241014,183400,646364522,921,921,921,921,0
|
|
20241014,183300,646364522,921,921,921,921,0
|
|
20241014,183200,646364522,921,921,921,921,0
|
|
20241014,183100,646364522,921,921,921,921,0
|
|
20241014,183000,646364522,921,921,921,921,0
|
|
20241014,182900,646364522,921,921,921,921,0
|
|
20241014,182800,646364522,921,921,921,921,0
|
|
20241014,182700,646364522,921,921,921,921,0
|
|
20241014,182600,646364522,921,921,921,921,0
|
|
20241014,182500,646364522,921,921,921,921,0
|
|
20241014,182400,646364522,921,921,921,921,0
|
|
20241014,182300,646364522,921,921,921,921,0
|
|
20241014,182200,646364522,921,921,921,921,0
|
|
20241014,182100,646364522,921,921,921,921,0
|
|
20241014,182000,646364522,921,921,921,921,0
|
|
20241014,181900,646364522,921,921,921,921,0
|
|
20241014,181800,646364522,921,921,921,921,0
|
|
20241014,181700,646364522,921,921,921,921,0
|
|
20241014,181600,646364522,921,921,921,921,0
|
|
20241014,181500,646364522,921,921,921,921,0
|
|
20241014,181400,646364522,921,921,921,921,0
|
|
20241014,181300,646364522,921,921,921,921,0
|
|
20241014,181200,646364522,921,921,921,921,0
|
|
20241014,181100,646364522,921,921,921,921,11789
|
|
20241014,181000,646364522,921,921,921,921,0
|
|
20241014,180900,646364522,921,921,921,921,0
|
|
20241014,180800,646364522,921,921,921,921,0
|
|
20241014,180700,646364522,921,921,921,921,0
|
|
20241014,180600,646364522,921,921,921,921,0
|
|
20241014,180500,646364522,921,921,921,921,0
|
|
20241014,180400,646364522,921,921,921,921,0
|
|
20241014,180300,646364522,921,921,921,921,0
|
|
20241014,180200,646364522,921,921,921,921,0
|
|
20241014,180100,646364522,921,921,921,921,0
|
|
20241014,180000,646364522,921,921,921,921,0
|
|
20241014,175900,646364522,921,921,921,921,0
|
|
20241014,175800,646364522,921,921,921,921,0
|
|
20241014,175700,646364522,921,921,921,921,0
|
|
20241014,175600,646364522,921,921,921,921,0
|
|
20241014,175500,646364522,921,921,921,921,0
|
|
20241014,175400,646364522,921,921,921,921,0
|
|
20241014,175300,646364522,921,921,921,921,0
|
|
20241014,175200,646364522,921,921,921,921,0
|
|
20241014,175100,646364522,921,921,921,921,0
|
|
20241014,175000,646364522,921,921,921,921,0
|
|
20241014,174900,646364522,921,921,921,921,0
|
|
20241014,174800,646364522,921,921,921,921,0
|
|
20241014,174700,646364522,921,921,921,921,0
|
|
20241014,174600,646364522,921,921,921,921,0
|
|
20241014,174500,646364522,921,921,921,921,0
|
|
20241014,174400,646364522,921,921,921,921,0
|
|
20241014,174300,646364522,921,921,921,921,0
|
|
20241014,174200,646364522,921,921,921,921,0
|
|
20241014,174100,646364522,921,921,921,921,11789
|
|
20241014,174000,646364522,921,921,921,921,0
|
|
20241014,173900,646364522,921,921,921,921,0
|
|
20241014,173800,646364522,921,921,921,921,0
|
|
20241014,173700,646364522,921,921,921,921,0
|
|
20241014,173600,646364522,921,921,921,921,0
|
|
20241014,173500,646364522,921,921,921,921,0
|
|
20241014,173400,646364522,921,921,921,921,0
|
|
20241014,173300,646364522,921,921,921,921,0
|
|
20241014,173200,646364522,921,921,921,921,0
|
|
20241014,173100,646364522,921,921,921,921,0
|
|
20241014,173000,646364522,921,921,921,921,0
|
|
20241014,172900,646364522,921,921,921,921,0
|
|
20241014,172800,646364522,921,921,921,921,0
|
|
20241014,172700,646364522,921,921,921,921,0
|
|
20241014,172600,646364522,921,921,921,921,0
|
|
20241014,172500,646364522,921,921,921,921,0
|
|
20241014,172400,646364522,921,921,921,921,0
|
|
20241014,172300,646364522,921,921,921,921,0
|
|
20241014,172200,646364522,921,921,921,921,0
|
|
20241014,172100,646364522,921,921,921,921,0
|
|
20241014,172000,646364522,921,921,921,921,0
|
|
20241014,171900,646364522,921,921,921,921,0
|
|
20241014,171800,646364522,921,921,921,921,0
|
|
20241014,171700,646364522,921,921,921,921,0
|
|
20241014,171600,646364522,921,921,921,921,0
|
|
20241014,171500,646364522,921,921,921,921,0
|
|
20241014,171400,646364522,921,921,921,921,0
|
|
20241014,171300,646364522,921,921,921,921,0
|
|
20241014,171200,646364522,921,921,921,921,0
|
|
20241014,171100,646364522,921,921,921,921,11789
|
|
20241014,171000,646364522,921,921,921,921,0
|
|
20241014,170900,646364522,921,921,921,921,0
|
|
20241014,170800,646364522,921,921,921,921,0
|
|
20241014,170700,646364522,921,921,921,921,0
|
|
20241014,170600,646364522,921,921,921,921,0
|
|
20241014,170500,646364522,921,921,921,921,0
|
|
20241014,170400,646364522,921,921,921,921,0
|
|
20241014,170300,646364522,921,921,921,921,0
|
|
20241014,170200,646364522,921,921,921,921,0
|
|
20241014,170100,646364522,921,921,921,921,0
|
|
20241014,170000,646364522,921,921,921,921,0
|
|
20241014,165900,646364522,921,921,921,921,0
|
|
20241014,165800,646364522,921,921,921,921,0
|
|
20241014,165700,646364522,921,921,921,921,0
|
|
20241014,165600,646364522,921,921,921,921,0
|
|
20241014,165500,646364522,921,921,921,921,0
|
|
20241014,165400,646364522,921,921,921,921,0
|
|
20241014,165300,646364522,921,921,921,921,0
|
|
20241014,165200,646364522,921,921,921,921,0
|
|
20241014,165100,646364522,921,921,921,921,0
|
|
20241014,165000,646364522,921,921,921,921,0
|
|
20241014,164900,646364522,921,921,921,921,0
|
|
20241014,164800,646364522,921,921,921,921,0
|
|
20241014,164700,646364522,921,921,921,921,0
|
|
20241014,164600,646364522,921,921,921,921,0
|
|
20241014,164500,646364522,921,921,921,921,0
|
|
20241014,164400,646364522,921,921,921,921,0
|
|
20241014,164300,646364522,921,921,921,921,0
|
|
20241014,164200,646364522,921,921,921,921,0
|
|
20241014,164100,646364522,921,921,921,921,11789
|
|
20241014,164000,646364522,921,921,921,921,0
|
|
20241014,163900,646364522,921,921,921,921,0
|
|
20241014,163800,646364522,921,921,921,921,0
|
|
20241014,163700,646364522,921,921,921,921,0
|
|
20241014,163600,646364522,921,921,921,921,0
|
|
20241014,163500,646364522,921,921,921,921,0
|
|
20241014,163400,646364522,921,921,921,921,0
|
|
20241014,163300,646364522,921,921,921,921,0
|
|
20241014,163200,646364522,921,921,921,921,0
|
|
20241014,163100,646364522,921,921,921,921,0
|
|
20241014,163000,646364522,921,921,921,921,0
|
|
20241014,162900,646364522,921,921,921,921,0
|
|
20241014,162800,646364522,921,921,921,921,0
|
|
20241014,162700,646364522,921,921,921,921,0
|
|
20241014,162600,646364522,921,921,921,921,0
|
|
20241014,162500,646364522,921,921,921,921,0
|
|
20241014,162400,646364522,921,921,921,921,0
|
|
20241014,162300,646364522,921,921,921,921,0
|
|
20241014,162200,646364522,921,921,921,921,0
|
|
20241014,162100,646364522,921,921,921,921,0
|
|
20241014,162000,646364522,921,921,921,921,0
|
|
20241014,161900,646364522,921,921,921,921,0
|
|
20241014,161800,646364522,921,921,921,921,0
|
|
20241014,161700,646364522,921,921,921,921,0
|
|
20241014,161600,646364522,921,921,921,921,0
|
|
20241014,161500,646364522,921,921,921,921,0
|
|
20241014,161400,646364522,921,921,921,921,0
|
|
20241014,161300,646364522,921,921,921,921,0
|
|
20241014,161200,646364522,921,921,921,921,0
|
|
20241014,161100,646364522,921,921,921,921,11789
|
|
20241014,161000,646364522,921,921,921,921,0
|
|
20241014,160900,646364522,921,921,921,921,0
|
|
20241014,160800,646364522,921,921,921,921,0
|
|
20241014,160700,646364522,921,921,921,921,0
|
|
20241014,160600,646364522,921,921,921,921,0
|
|
20241014,160500,646364522,921,921,921,921,0
|
|
20241014,160400,646364522,921,921,921,921,0
|
|
20241014,160300,646364522,921,921,921,921,0
|
|
20241014,160200,646364522,921,921,921,921,0
|
|
20241014,160100,646364522,921,921,921,921,0
|
|
20241014,160000,646364522,921,921,921,921,0
|
|
20241014,155900,646364522,921,921,921,921,0
|
|
20241014,155800,646364522,921,921,921,921,0
|
|
20241014,155700,646364522,921,921,921,921,0
|
|
20241014,155600,646364522,921,921,921,921,0
|
|
20241014,155500,646364522,921,921,921,921,0
|
|
20241014,155400,646364522,921,921,921,921,0
|
|
20241014,155300,646364522,921,921,921,921,0
|
|
20241014,155200,646364522,921,921,921,921,0
|
|
20241014,155100,646364522,921,921,921,921,0
|
|
20241014,155000,646364522,921,921,921,921,0
|
|
20241014,154900,646364522,921,921,921,921,0
|
|
20241014,154800,646364522,921,921,921,921,0
|
|
20241014,154700,646364522,921,921,921,921,0
|
|
20241014,154600,646364522,921,921,921,921,0
|
|
20241014,154500,646364522,921,921,921,921,0
|
|
20241014,154400,646364522,921,921,921,921,0
|
|
20241014,154300,646364522,921,921,921,921,0
|
|
20241014,154200,646364522,921,921,921,921,0
|
|
20241014,154100,646364522,921,921,921,921,11789
|
|
20241014,154000,646364522,921,921,921,921,0
|
|
20241014,153900,646364522,921,921,921,921,0
|
|
20241014,153800,646364522,921,921,921,921,0
|
|
20241014,153700,646364522,921,921,921,921,0
|
|
20241014,153600,646364522,921,921,921,921,0
|
|
20241014,153500,646364522,921,921,921,921,0
|
|
20241014,153400,646364522,921,921,921,921,0
|
|
20241014,153300,646364522,921,921,921,921,0
|
|
20241014,153200,646364522,921,921,921,921,0
|
|
20241014,153100,646364522,921,921,921,921,0
|
|
20241014,153000,646364522,921,921,921,921,11789
|
|
20241014,152900,635506853,926,926,926,926,0
|
|
20241014,152800,635506853,926,926,926,926,0
|
|
20241014,152700,635506853,926,926,926,926,0
|
|
20241014,152600,635506853,926,926,926,926,0
|
|
20241014,152500,635506853,926,926,926,926,0
|
|
20241014,152400,635506853,926,926,926,926,0
|
|
20241014,152300,635506853,926,926,926,926,0
|
|
20241014,152200,635506853,926,926,926,926,0
|
|
20241014,152100,635506853,926,926,926,926,0
|
|
20241014,152000,635506853,926,926,926,926,0
|
|
20241014,151900,635506853,926,926,927,924,5176
|
|
20241014,151800,630713096,926,922,926,922,227
|
|
20241014,151700,630503230,928,921,928,921,11
|
|
20241014,151600,630493092,921,924,928,921,2276
|
|
20241014,151500,628389574,920,924,924,920,575
|
|
20241014,151400,627859141,924,922,924,922,297
|
|
20241014,151300,627584958,914,918,918,913,1751
|
|
20241014,151200,625983464,919,919,923,919,103
|
|
20241014,151100,625888799,920,920,920,920,0
|
|
20241014,151000,625888799,920,920,920,920,0
|
|
20241014,150900,625888799,920,920,920,920,0
|
|
20241014,150800,625888799,920,920,920,920,164
|
|
20241014,150700,625737919,920,920,920,920,159
|
|
20241014,150600,625591639,920,923,923,920,21
|
|
20241014,150500,625572259,913,913,913,913,0
|
|
20241014,150400,625572259,913,919,924,913,3104
|
|
20241014,150300,622709922,919,919,919,919,1730
|
|
20241014,150200,621120052,918,918,918,918,688
|
|
20241014,150100,620488468,918,918,918,918,159
|
|
20241014,150000,620342506,917,917,917,917,252
|
|
20241014,145900,620111422,917,917,917,917,1
|
|
20241014,145800,620110505,913,913,913,913,0
|
|
20241014,145700,620110505,913,913,913,913,11
|
|
20241014,145600,620100462,913,913,913,913,9
|
|
20241014,145500,620092245,913,913,913,913,700
|
|
20241014,145400,619453145,913,913,913,913,0
|
|
20241014,145300,619453145,913,914,914,913,519
|
|
20241014,145200,618979278,913,914,914,913,12000
|
|
20241014,145100,608022873,913,914,914,913,7010
|
|
20241014,145000,601615743,914,914,914,914,0
|
|
20241014,144900,601615743,914,914,914,914,1845
|
|
20241014,144800,599929413,914,914,914,914,0
|
|
20241014,144700,599929413,914,913,914,909,2373
|
|
20241014,144600,597768213,913,913,913,913,7
|
|
20241014,144500,597761822,913,913,913,913,108
|
|
20241014,144400,597663218,913,913,913,913,0
|
|
20241014,144300,597663218,913,913,913,913,2546
|
|
20241014,144200,595338720,914,914,914,914,2509
|
|
20241014,144100,593045494,914,916,916,914,31040
|
|
20241014,144000,564647580,916,919,919,916,20557
|
|
20241014,143900,545810516,918,921,921,918,4656
|
|
20241014,143800,541530904,922,922,922,922,0
|
|
20241014,143700,541530904,922,923,923,922,660
|
|
20241014,143600,540922351,927,927,927,927,56
|
|
20241014,143500,540870439,927,924,927,922,2739
|
|
20241014,143400,538333921,927,926,927,926,1588
|
|
20241014,143300,536861869,927,925,927,925,318
|
|
20241014,143200,536567393,925,925,927,925,2965
|
|
20241014,143100,533823744,924,924,924,924,0
|
|
20241014,143000,533823744,924,922,924,922,2198
|
|
20241014,142900,531794391,922,922,922,922,155
|
|
20241014,142800,531651481,923,923,923,923,1
|
|
20241014,142700,531650558,916,916,916,916,0
|
|
20241014,142600,531650558,916,918,918,916,1502
|
|
20241014,142500,530274569,925,924,925,924,745
|
|
20241014,142400,529585598,923,923,923,923,5013
|
|
20241014,142300,524958599,923,921,923,921,1710
|
|
20241014,142200,523381177,921,916,921,916,1688
|
|
20241014,142100,521834719,922,915,922,915,6948
|
|
20241014,142000,515466346,915,915,915,913,1351
|
|
20241014,141900,514232781,916,917,917,913,113
|
|
20241014,141800,514129281,917,917,917,913,519
|
|
20241014,141700,513655262,913,917,917,913,53
|
|
20241014,141600,513606860,917,916,917,916,37
|
|
20241014,141500,513572943,916,916,916,916,13
|
|
20241014,141400,513561035,917,917,917,917,5004
|
|
20241014,141300,508972367,917,917,917,917,24
|
|
20241014,141200,508950359,918,914,918,914,3038
|
|
20241014,141100,506162718,914,915,915,914,62
|
|
20241014,141000,506106038,915,914,915,914,1190
|
|
20241014,140900,505018238,914,914,914,914,1
|
|
20241014,140800,505017324,916,916,916,916,6
|
|
20241014,140700,505011828,914,916,916,906,212
|
|
20241014,140600,504819657,915,907,915,907,21
|
|
20241014,140500,504800602,907,907,907,907,1361
|
|
20241014,140400,503566175,901,902,902,901,120
|
|
20241014,140300,503458037,901,907,908,901,14468
|
|
20241014,140200,490396173,907,908,908,905,1180
|
|
20241014,140100,489327037,908,912,912,907,14568
|
|
20241014,140000,476087617,912,914,914,912,110
|
|
20241014,135900,475987291,922,918,922,912,10080
|
|
20241014,135800,466782944,924,924,924,924,0
|
|
20241014,135700,466782944,924,918,924,918,279
|
|
20241014,135600,466526816,917,916,917,916,228
|
|
20241014,135500,466317868,914,914,914,912,3666
|
|
20241014,135400,462967946,914,920,920,914,7177
|
|
20241014,135300,456393109,920,924,925,920,1349
|
|
20241014,135200,455151303,925,928,928,925,243
|
|
20241014,135100,454925865,928,924,928,924,4177
|
|
20241014,135000,451058954,924,922,924,920,2852
|
|
20241014,134900,448429223,922,923,923,922,328
|
|
20241014,134800,448126646,923,922,923,922,240
|
|
20241014,134700,447905162,923,923,923,923,396
|
|
20241014,134600,447539654,923,923,923,923,0
|
|
20241014,134500,447539654,923,921,923,921,1225
|
|
20241014,134400,446409485,923,923,923,921,215
|
|
20241014,134300,446211260,923,922,923,921,177
|
|
20241014,134200,446048164,923,923,923,922,20
|
|
20241014,134100,446029714,912,923,923,912,8716
|
|
20241014,134000,438053135,923,920,923,920,1036
|
|
20241014,133900,437099907,920,924,924,919,4192
|
|
20241014,133800,433240211,924,928,928,924,3
|
|
20241014,133700,433237433,917,934,934,917,16891
|
|
20241014,133600,417690209,937,940,940,936,10561
|
|
20241014,133500,407779308,938,928,940,916,16856
|
|
20241014,133400,392057316,930,921,930,921,9102
|
|
20241014,133300,383621428,922,917,923,916,2359
|
|
20241014,133200,381460128,923,923,923,923,1
|
|
20241014,133100,381459205,923,925,925,915,1211
|
|
20241014,133000,380343657,925,925,926,909,10848
|
|
20241014,132900,370409784,925,917,925,917,16103
|
|
20241014,132800,355554893,917,919,919,913,1042
|
|
20241014,132700,354597587,911,920,920,911,1542
|
|
20241014,132600,353183023,920,919,922,919,14937
|
|
20241014,132500,339442618,918,915,918,915,4302
|
|
20241014,132400,335496706,915,915,915,915,228
|
|
20241014,132300,335288086,915,911,915,909,2800
|
|
20241014,132200,332733839,917,912,917,911,1877
|
|
20241014,132100,331019207,912,910,912,908,4961
|
|
20241014,132000,326501651,910,911,911,910,23
|
|
20241014,131900,326480711,911,911,911,911,35
|
|
20241014,131800,326448826,910,907,911,907,1699
|
|
20241014,131700,324902779,908,909,910,908,34
|
|
20241014,131600,324871875,910,910,910,910,0
|
|
20241014,131500,324871875,910,910,910,910,0
|
|
20241014,131400,324871875,910,902,910,902,2759
|
|
20241014,131300,322371114,902,902,902,902,0
|
|
20241014,131200,322371114,902,902,902,902,0
|
|
20241014,131100,322371114,902,901,902,901,321
|
|
20241014,131000,322081820,901,901,901,901,2
|
|
20241014,130900,322080018,902,902,902,901,227
|
|
20241014,130800,321875464,902,902,902,902,100
|
|
20241014,130700,321785264,905,906,906,905,55
|
|
20241014,130600,321735484,903,904,904,903,818
|
|
20241014,130500,320996829,905,907,907,905,476
|
|
20241014,130400,320565598,908,907,908,906,55
|
|
20241014,130300,320515730,906,905,908,905,2340
|
|
20241014,130200,318393648,905,903,905,901,2392
|
|
20241014,130100,316233616,901,898,903,898,5956
|
|
20241014,130000,310861259,899,900,901,898,128
|
|
20241014,125900,310746052,900,901,901,900,8
|
|
20241014,125800,310738850,902,900,902,898,3153
|
|
20241014,125700,307897949,897,900,900,897,204
|
|
20241014,125600,307714772,900,900,900,900,0
|
|
20241014,125500,307714772,900,901,901,900,9500
|
|
20241014,125400,299164752,905,904,905,904,1016
|
|
20241014,125300,298245274,907,903,907,900,12456
|
|
20241014,125200,287032219,908,908,908,908,0
|
|
20241014,125100,287032219,908,908,908,908,0
|
|
20241014,125000,287032219,908,904,909,904,2032
|
|
20241014,124900,285185423,910,908,910,908,3604
|
|
20241014,124800,281909931,909,901,909,900,872
|
|
20241014,124700,281121771,900,900,900,900,108
|
|
20241014,124600,281024571,900,900,901,900,1365
|
|
20241014,124500,279796020,896,914,914,896,11397
|
|
20241014,124400,269443334,920,916,920,915,13125
|
|
20241014,124300,257382278,916,910,916,910,6288
|
|
20241014,124200,251638700,911,901,911,901,9022
|
|
20241014,124100,243436379,902,903,903,902,67
|
|
20241014,124000,243375888,906,906,906,906,6
|
|
20241014,123900,243370452,907,907,907,907,10
|
|
20241014,123800,243361382,908,905,908,905,2190
|
|
20241014,123700,241376198,905,906,906,897,685
|
|
20241014,123600,240756347,906,903,906,903,2147
|
|
20241014,123500,238814415,905,905,905,905,1012
|
|
20241014,123400,237898555,904,899,904,899,4997
|
|
20241014,123300,233388259,899,899,899,899,0
|
|
20241014,123200,233388259,899,897,900,897,1017
|
|
20241014,123100,232474667,896,895,896,895,1269
|
|
20241014,123000,231338828,895,895,895,895,0
|
|
20241014,122900,231338828,895,891,895,891,1302
|
|
20241014,122800,230174842,891,891,891,891,1
|
|
20241014,122700,230173951,891,890,891,890,546
|
|
20241014,122600,229687789,889,886,889,885,3037
|
|
20241014,122500,226999856,886,886,886,886,0
|
|
20241014,122400,226999856,886,895,895,885,4434
|
|
20241014,122300,223074124,895,897,897,884,7534
|
|
20241014,122200,216401479,888,888,888,888,54
|
|
20241014,122100,216353527,897,897,897,888,1557
|
|
20241014,122000,214970315,897,897,897,897,324
|
|
20241014,121900,214679687,897,897,897,897,0
|
|
20241014,121800,214679687,897,897,897,897,1
|
|
20241014,121700,214678790,897,897,897,897,0
|
|
20241014,121600,214678790,897,894,897,894,304
|
|
20241014,121500,214406947,894,892,894,892,1022
|
|
20241014,121400,213493313,892,888,892,888,4457
|
|
20241014,121300,209525640,889,888,889,888,356
|
|
20241014,121200,209209491,888,888,888,888,0
|
|
20241014,121100,209209491,888,888,888,888,0
|
|
20241014,121000,209209491,888,888,888,888,0
|
|
20241014,120900,209209491,888,888,888,888,0
|
|
20241014,120800,209209491,888,888,889,888,1101
|
|
20241014,120700,208231402,888,888,888,888,602
|
|
20241014,120600,207696826,888,883,888,882,3886
|
|
20241014,120500,204254007,885,884,885,884,12
|
|
20241014,120400,204243397,883,883,883,883,1600
|
|
20241014,120300,202830597,882,882,882,882,194
|
|
20241014,120200,202659489,882,882,882,882,1
|
|
20241014,120100,202658607,881,881,881,881,2
|
|
20241014,120000,202656845,882,882,882,882,0
|
|
20241014,115900,202656845,882,882,882,882,0
|
|
20241014,115800,202656845,882,882,882,882,0
|
|
20241014,115700,202656845,882,882,882,882,0
|
|
20241014,115600,202656845,882,882,882,882,28
|
|
20241014,115500,202632149,882,882,882,882,1
|
|
20241014,115400,202631267,882,882,882,882,6
|
|
20241014,115300,202625975,887,887,887,887,0
|
|
20241014,115200,202625975,887,884,887,884,1690
|
|
20241014,115100,201131067,883,882,883,882,3120
|
|
20241014,115000,198376132,882,882,882,882,0
|
|
20241014,114900,198376132,882,882,882,882,1
|
|
20241014,114800,198375250,879,879,879,879,0
|
|
20241014,114700,198375250,879,880,880,879,28
|
|
20241014,114600,198350637,882,882,882,882,200
|
|
20241014,114500,198174237,882,882,882,882,4
|
|
20241014,114400,198170709,882,882,882,882,0
|
|
20241014,114300,198170709,882,882,882,882,1
|
|
20241014,114200,198169827,882,882,882,882,0
|
|
20241014,114100,198169827,882,882,882,882,0
|
|
20241014,114000,198169827,882,882,882,882,0
|
|
20241014,113900,198169827,882,882,882,882,1
|
|
20241014,113800,198168945,878,878,878,878,0
|
|
20241014,113700,198168945,878,879,879,878,1123
|
|
20241014,113600,197182098,879,879,879,879,1047
|
|
20241014,113500,196261785,879,879,879,879,50
|
|
20241014,113400,196217835,882,882,882,882,859
|
|
20241014,113300,195460197,882,882,882,882,2
|
|
20241014,113200,195458433,882,882,882,882,20
|
|
20241014,113100,195440793,883,883,883,883,0
|
|
20241014,113000,195440793,883,883,883,883,0
|
|
20241014,112900,195440793,883,883,883,883,0
|
|
20241014,112800,195440793,883,883,883,883,0
|
|
20241014,112700,195440793,883,883,883,883,0
|
|
20241014,112600,195440793,883,883,883,883,15
|
|
20241014,112500,195427548,883,883,883,883,0
|
|
20241014,112400,195427548,883,881,883,881,3663
|
|
20241014,112300,192200425,881,881,881,881,0
|
|
20241014,112200,192200425,881,879,881,879,49
|
|
20241014,112100,192157352,879,879,879,879,600
|
|
20241014,112000,191629952,880,880,880,880,73
|
|
20241014,111900,191565712,881,881,881,881,0
|
|
20241014,111800,191565712,881,881,881,881,0
|
|
20241014,111700,191565712,881,881,881,881,1
|
|
20241014,111600,191564831,881,881,881,881,1
|
|
20241014,111500,191563950,881,881,881,881,2
|
|
20241014,111400,191562188,880,880,880,880,0
|
|
20241014,111300,191562188,880,880,880,880,0
|
|
20241014,111200,191562188,880,880,880,880,22
|
|
20241014,111100,191542828,880,882,882,880,101
|
|
20241014,111000,191453788,883,883,883,883,0
|
|
20241014,110900,191453788,883,883,883,883,400
|
|
20241014,110800,191100588,883,882,883,882,20
|
|
20241014,110700,191082938,885,885,885,885,3
|
|
20241014,110600,191080283,885,885,885,885,1198
|
|
20241014,110500,190020053,885,885,885,885,2
|
|
20241014,110400,190018283,885,885,885,885,0
|
|
20241014,110300,190018283,885,885,885,885,0
|
|
20241014,110200,190018283,885,882,885,882,975
|
|
20241014,110100,189156106,881,881,881,881,2381
|
|
20241014,110000,187058445,881,880,881,880,2213
|
|
20241014,105900,185110786,880,880,880,880,0
|
|
20241014,105800,185110786,880,880,880,880,15
|
|
20241014,105700,185097586,880,880,880,880,0
|
|
20241014,105600,185097586,880,880,880,880,103
|
|
20241014,105500,185006946,880,880,880,880,0
|
|
20241014,105400,185006946,880,880,880,880,0
|
|
20241014,105300,185006946,880,880,880,880,0
|
|
20241014,105200,185006946,880,877,880,876,801
|
|
20241014,105100,184305166,879,879,879,879,0
|
|
20241014,105000,184305166,879,879,879,879,100
|
|
20241014,104900,184217266,880,880,880,880,1
|
|
20241014,104800,184216386,880,880,880,880,0
|
|
20241014,104700,184216386,880,880,880,880,0
|
|
20241014,104600,184216386,880,879,880,879,1127
|
|
20241014,104500,183225731,879,879,879,879,0
|
|
20241014,104400,183225731,879,879,879,879,0
|
|
20241014,104300,183225731,879,879,879,879,0
|
|
20241014,104200,183225731,879,879,879,879,0
|
|
20241014,104100,183225731,879,876,879,876,501
|
|
20241014,104000,182786852,880,880,880,880,0
|
|
20241014,103900,182786852,880,880,880,880,1
|
|
20241014,103800,182785972,883,883,883,883,0
|
|
20241014,103700,182785972,883,883,883,883,0
|
|
20241014,103600,182785972,883,883,883,883,1
|
|
20241014,103500,182785089,876,877,877,876,280
|
|
20241014,103400,182539756,885,885,885,885,3
|
|
20241014,103300,182537101,885,880,885,880,11454
|
|
20241014,103200,172455756,880,880,880,880,20
|
|
20241014,103100,172438156,880,877,880,877,3747
|
|
20241014,103000,169146397,877,877,877,877,100
|
|
20241014,102900,169058697,877,877,877,877,0
|
|
20241014,102800,169058697,877,877,877,877,121
|
|
20241014,102700,168952580,877,877,877,877,0
|
|
20241014,102600,168952580,877,877,877,877,0
|
|
20241014,102500,168952580,877,877,877,877,116
|
|
20241014,102400,168850848,877,877,877,877,200
|
|
20241014,102300,168675448,878,878,878,878,0
|
|
20241014,102200,168675448,878,878,878,878,0
|
|
20241014,102100,168675448,878,878,878,878,0
|
|
20241014,102000,168675448,878,878,878,878,120
|
|
20241014,101900,168570088,873,874,874,873,462
|
|
20241014,101800,168166488,874,874,874,874,330
|
|
20241014,101700,167878068,874,879,879,874,3114
|
|
20241014,101600,165156427,874,877,878,874,4534
|
|
20241014,101500,161179031,874,880,880,874,1063
|
|
20241014,101400,160245896,879,877,879,877,1992
|
|
20241014,101300,158496486,877,873,877,873,505
|
|
20241014,101200,158054989,873,873,873,873,0
|
|
20241014,101100,158054989,873,875,875,873,335
|
|
20241014,101000,157762082,877,877,877,877,0
|
|
20241014,100900,157762082,877,877,877,877,1
|
|
20241014,100800,157761205,871,876,876,871,5250
|
|
20241014,100700,153176952,879,879,879,879,150
|
|
20241014,100600,153045102,879,879,879,879,5
|
|
20241014,100500,153040707,879,879,879,879,114
|
|
20241014,100400,152940501,879,879,879,879,0
|
|
20241014,100300,152940501,879,879,879,879,0
|
|
20241014,100200,152940501,879,879,879,879,15
|
|
20241014,100100,152927316,878,879,879,878,20
|
|
20241014,100000,152909739,879,879,879,879,0
|
|
20241014,095900,152909739,879,876,879,876,2
|
|
20241014,095800,152907984,879,879,879,879,100
|
|
20241014,095700,152820084,879,879,879,879,1
|
|
20241014,095600,152819205,880,877,880,875,5077
|
|
20241014,095500,148375514,880,878,880,878,5
|
|
20241014,095400,148371116,878,879,879,877,1855
|
|
20241014,095300,146742663,879,880,880,879,137
|
|
20241014,095200,146622139,880,880,880,880,29
|
|
20241014,095100,146596619,883,883,883,883,1
|
|
20241014,095000,146595736,880,883,883,880,437
|
|
20241014,094900,146210465,883,888,888,883,574
|
|
20241014,094800,145702950,888,888,888,888,0
|
|
20241014,094700,145702950,888,888,888,888,107
|
|
20241014,094600,145607934,888,883,888,883,1710
|
|
20241014,094500,144093928,883,878,883,877,606
|
|
20241014,094400,143562336,883,878,883,878,2268
|
|
20241014,094300,141571027,885,887,887,877,7131
|
|
20241014,094200,135288206,887,887,887,887,8
|
|
20241014,094100,135281110,887,887,887,887,9
|
|
20241014,094000,135273127,887,887,887,887,47
|
|
20241014,093900,135231438,888,882,888,882,1623
|
|
20241014,093800,133799928,888,888,888,877,4372
|
|
20241014,093700,129955142,892,892,892,892,0
|
|
20241014,093600,129955142,892,890,892,890,1179
|
|
20241014,093500,128903658,892,891,892,883,1051
|
|
20241014,093400,127971388,892,884,892,884,23
|
|
20241014,093300,127950899,896,891,896,882,4648
|
|
20241014,093200,123833022,889,901,902,873,6179
|
|
20241014,093100,118374225,902,907,908,902,6041
|
|
20241014,093000,112914000,908,908,910,908,10851
|
|
20241014,092900,103055369,908,905,911,902,24468
|
|
20241014,092800,80829798,905,897,905,897,5453
|
|
20241014,092700,75916222,897,890,897,890,5424
|
|
20241014,092600,71068060,890,890,892,890,2663
|
|
20241014,092500,68692676,892,891,892,891,52
|
|
20241014,092400,68646319,890,893,893,885,8954
|
|
20241014,092300,60699390,893,890,898,885,6406
|
|
20241014,092200,54957051,888,881,889,881,6488
|
|
20241014,092100,49205498,880,878,881,878,792
|
|
20241014,092000,48508879,876,876,876,876,0
|
|
20241014,091900,48508879,876,876,876,876,862
|
|
20241014,091800,47753767,876,875,876,875,2475
|
|
20241014,091700,45586678,875,877,877,875,1203
|
|
20241014,091600,44533746,876,876,876,876,151
|
|
20241014,091500,44401470,876,874,876,874,202
|
|
20241014,091400,44224918,876,878,878,876,18
|
|
20241014,091300,44209129,880,884,884,870,864
|
|
20241014,091200,43457275,886,888,889,886,16
|
|
20241014,091100,43443059,890,867,890,867,5031
|
|
20241014,091000,39007270,868,860,868,860,582
|
|
20241014,090900,38506622,868,864,868,864,7487
|
|
20241014,090800,32008835,868,851,868,851,1036
|
|
20241014,090700,31126024,851,867,868,851,13110
|
|
20241014,090600,19792904,867,866,868,866,1332
|
|
20241014,090500,18637071,865,865,865,865,1330
|
|
20241014,090400,17486621,865,865,865,865,50
|
|
20241014,090300,17443371,865,865,865,865,1670
|
|
20241014,090200,15998821,864,866,866,864,3259
|
|
20241014,090100,13182939,865,878,880,865,7780
|
|
20241014,090000,6341856,880,879,880,877,7213
|