629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,192600,723506947,467,467,467,467,2511
|
|
20241016,192500,723506947,467,467,467,467,0
|
|
20241016,192400,723506947,467,467,467,467,0
|
|
20241016,192300,723506947,467,467,467,467,0
|
|
20241016,192200,723506947,467,467,467,467,0
|
|
20241016,192100,723506947,467,467,467,467,0
|
|
20241016,192000,723506947,467,467,467,467,0
|
|
20241016,191900,723506947,467,467,467,467,0
|
|
20241016,191800,723506947,467,467,467,467,0
|
|
20241016,191700,723506947,467,467,467,467,0
|
|
20241016,191600,723506947,467,467,467,467,0
|
|
20241016,191500,723506947,467,467,467,467,0
|
|
20241016,191400,723506947,467,467,467,467,0
|
|
20241016,191300,723506947,467,467,467,467,0
|
|
20241016,191200,723506947,467,467,467,467,0
|
|
20241016,191100,723506947,467,467,467,467,0
|
|
20241016,191000,723506947,467,467,467,467,0
|
|
20241016,190900,723506947,467,467,467,467,0
|
|
20241016,190800,723506947,467,467,467,467,0
|
|
20241016,190700,723506947,467,467,467,467,0
|
|
20241016,190600,723506947,467,467,467,467,0
|
|
20241016,190500,723506947,467,467,467,467,0
|
|
20241016,190400,723506947,467,467,467,467,0
|
|
20241016,190300,723506947,467,467,467,467,0
|
|
20241016,190200,723506947,467,467,467,467,0
|
|
20241016,190100,723506947,467,467,467,467,0
|
|
20241016,190000,723506947,467,467,467,467,0
|
|
20241016,185900,723506947,467,467,467,467,0
|
|
20241016,185800,723506947,467,467,467,467,0
|
|
20241016,185700,723506947,467,467,467,467,0
|
|
20241016,185600,723506947,467,467,467,467,2511
|
|
20241016,185500,723506947,467,467,467,467,0
|
|
20241016,185400,723506947,467,467,467,467,0
|
|
20241016,185300,723506947,467,467,467,467,0
|
|
20241016,185200,723506947,467,467,467,467,0
|
|
20241016,185100,723506947,467,467,467,467,0
|
|
20241016,185000,723506947,467,467,467,467,0
|
|
20241016,184900,723506947,467,467,467,467,0
|
|
20241016,184800,723506947,467,467,467,467,0
|
|
20241016,184700,723506947,467,467,467,467,0
|
|
20241016,184600,723506947,467,467,467,467,0
|
|
20241016,184500,723506947,467,467,467,467,0
|
|
20241016,184400,723506947,467,467,467,467,0
|
|
20241016,184300,723506947,467,467,467,467,0
|
|
20241016,184200,723506947,467,467,467,467,0
|
|
20241016,184100,723506947,467,467,467,467,0
|
|
20241016,184000,723506947,467,467,467,467,0
|
|
20241016,183900,723506947,467,467,467,467,0
|
|
20241016,183800,723506947,467,467,467,467,0
|
|
20241016,183700,723506947,467,467,467,467,0
|
|
20241016,183600,723506947,467,467,467,467,0
|
|
20241016,183500,723506947,467,467,467,467,0
|
|
20241016,183400,723506947,467,467,467,467,0
|
|
20241016,183300,723506947,467,467,467,467,0
|
|
20241016,183200,723506947,467,467,467,467,0
|
|
20241016,183100,723506947,467,467,467,467,0
|
|
20241016,183000,723506947,467,467,467,467,0
|
|
20241016,182900,723506947,467,467,467,467,0
|
|
20241016,182800,723506947,467,467,467,467,0
|
|
20241016,182700,723506947,467,467,467,467,0
|
|
20241016,182600,723506947,467,467,467,467,2511
|
|
20241016,182500,723506947,467,467,467,467,0
|
|
20241016,182400,723506947,467,467,467,467,0
|
|
20241016,182300,723506947,467,467,467,467,0
|
|
20241016,182200,723506947,467,467,467,467,0
|
|
20241016,182100,723506947,467,467,467,467,0
|
|
20241016,182000,723506947,467,467,467,467,0
|
|
20241016,181900,723506947,467,467,467,467,0
|
|
20241016,181800,723506947,467,467,467,467,0
|
|
20241016,181700,723506947,467,467,467,467,0
|
|
20241016,181600,723506947,467,467,467,467,0
|
|
20241016,181500,723506947,467,467,467,467,0
|
|
20241016,181400,723506947,467,467,467,467,0
|
|
20241016,181300,723506947,467,467,467,467,0
|
|
20241016,181200,723506947,467,467,467,467,0
|
|
20241016,181100,723506947,467,467,467,467,0
|
|
20241016,181000,723506947,467,467,467,467,0
|
|
20241016,180900,723506947,467,467,467,467,0
|
|
20241016,180800,723506947,467,467,467,467,0
|
|
20241016,180700,723506947,467,467,467,467,0
|
|
20241016,180600,723506947,467,467,467,467,0
|
|
20241016,180500,723506947,467,467,467,467,0
|
|
20241016,180400,723506947,467,467,467,467,0
|
|
20241016,180300,723506947,467,467,467,467,0
|
|
20241016,180200,723506947,467,467,467,467,0
|
|
20241016,180100,723506947,467,467,467,467,0
|
|
20241016,180000,723506947,467,467,467,467,0
|
|
20241016,175900,723506947,467,467,467,467,0
|
|
20241016,175800,723506947,467,467,467,467,0
|
|
20241016,175700,723506947,467,467,467,467,0
|
|
20241016,175600,723506947,467,467,467,467,2511
|
|
20241016,175500,723506947,467,467,467,467,0
|
|
20241016,175400,723506947,467,467,467,467,0
|
|
20241016,175300,723506947,467,467,467,467,0
|
|
20241016,175200,723506947,467,467,467,467,0
|
|
20241016,175100,723506947,467,467,467,467,0
|
|
20241016,175000,723506947,467,467,467,467,0
|
|
20241016,174900,723506947,467,467,467,467,0
|
|
20241016,174800,723506947,467,467,467,467,0
|
|
20241016,174700,723506947,467,467,467,467,0
|
|
20241016,174600,723506947,467,467,467,467,0
|
|
20241016,174500,723506947,467,467,467,467,0
|
|
20241016,174400,723506947,467,467,467,467,0
|
|
20241016,174300,723506947,467,467,467,467,0
|
|
20241016,174200,723506947,467,467,467,467,0
|
|
20241016,174100,723506947,467,467,467,467,0
|
|
20241016,174000,723506947,467,467,467,467,0
|
|
20241016,173900,723506947,467,467,467,467,0
|
|
20241016,173800,723506947,467,467,467,467,0
|
|
20241016,173700,723506947,467,467,467,467,0
|
|
20241016,173600,723506947,467,467,467,467,0
|
|
20241016,173500,723506947,467,467,467,467,0
|
|
20241016,173400,723506947,467,467,467,467,0
|
|
20241016,173300,723506947,467,467,467,467,0
|
|
20241016,173200,723506947,467,467,467,467,0
|
|
20241016,173100,723506947,467,467,467,467,0
|
|
20241016,173000,723506947,467,467,467,467,0
|
|
20241016,172900,723506947,467,467,467,467,0
|
|
20241016,172800,723506947,467,467,467,467,0
|
|
20241016,172700,723506947,467,467,467,467,0
|
|
20241016,172600,723506947,467,467,467,467,2511
|
|
20241016,172500,723506947,467,467,467,467,0
|
|
20241016,172400,723506947,467,467,467,467,0
|
|
20241016,172300,723506947,467,467,467,467,0
|
|
20241016,172200,723506947,467,467,467,467,0
|
|
20241016,172100,723506947,467,467,467,467,0
|
|
20241016,172000,723506947,467,467,467,467,0
|
|
20241016,171900,723506947,467,467,467,467,0
|
|
20241016,171800,723506947,467,467,467,467,0
|
|
20241016,171700,723506947,467,467,467,467,0
|
|
20241016,171600,723506947,467,467,467,467,0
|
|
20241016,171500,723506947,467,467,467,467,0
|
|
20241016,171400,723506947,467,467,467,467,0
|
|
20241016,171300,723506947,467,467,467,467,0
|
|
20241016,171200,723506947,467,467,467,467,0
|
|
20241016,171100,723506947,467,467,467,467,0
|
|
20241016,171000,723506947,467,467,467,467,0
|
|
20241016,170900,723506947,467,467,467,467,0
|
|
20241016,170800,723506947,467,467,467,467,0
|
|
20241016,170700,723506947,467,467,467,467,0
|
|
20241016,170600,723506947,467,467,467,467,0
|
|
20241016,170500,723506947,467,467,467,467,0
|
|
20241016,170400,723506947,467,467,467,467,0
|
|
20241016,170300,723506947,467,467,467,467,0
|
|
20241016,170200,723506947,467,467,467,467,0
|
|
20241016,170100,723506947,467,467,467,467,0
|
|
20241016,170000,723506947,467,467,467,467,0
|
|
20241016,165900,723506947,467,467,467,467,0
|
|
20241016,165800,723506947,467,467,467,467,0
|
|
20241016,165700,723506947,467,467,467,467,0
|
|
20241016,165600,723506947,467,467,467,467,2511
|
|
20241016,165500,723506947,467,467,467,467,0
|
|
20241016,165400,723506947,467,467,467,467,0
|
|
20241016,165300,723506947,467,467,467,467,0
|
|
20241016,165200,723506947,467,467,467,467,0
|
|
20241016,165100,723506947,467,467,467,467,0
|
|
20241016,165000,723506947,467,467,467,467,0
|
|
20241016,164900,723506947,467,467,467,467,0
|
|
20241016,164800,723506947,467,467,467,467,0
|
|
20241016,164700,723506947,467,467,467,467,0
|
|
20241016,164600,723506947,467,467,467,467,0
|
|
20241016,164500,723506947,467,467,467,467,0
|
|
20241016,164400,723506947,467,467,467,467,0
|
|
20241016,164300,723506947,467,467,467,467,0
|
|
20241016,164200,723506947,467,467,467,467,0
|
|
20241016,164100,723506947,467,467,467,467,0
|
|
20241016,164000,723506947,467,467,467,467,0
|
|
20241016,163900,723506947,467,467,467,467,0
|
|
20241016,163800,723506947,467,467,467,467,0
|
|
20241016,163700,723506947,467,467,467,467,0
|
|
20241016,163600,723506947,467,467,467,467,0
|
|
20241016,163500,723506947,467,467,467,467,0
|
|
20241016,163400,723506947,467,467,467,467,0
|
|
20241016,163300,723506947,467,467,467,467,0
|
|
20241016,163200,723506947,467,467,467,467,0
|
|
20241016,163100,723506947,467,467,467,467,0
|
|
20241016,163000,723506947,467,467,467,467,0
|
|
20241016,162900,723506947,467,467,467,467,0
|
|
20241016,162800,723506947,467,467,467,467,0
|
|
20241016,162700,723506947,467,467,467,467,0
|
|
20241016,162600,723506947,467,467,467,467,2511
|
|
20241016,162500,723506947,467,467,467,467,0
|
|
20241016,162400,723506947,467,467,467,467,0
|
|
20241016,162300,723506947,467,467,467,467,0
|
|
20241016,162200,723506947,467,467,467,467,0
|
|
20241016,162100,723506947,467,467,467,467,0
|
|
20241016,162000,723506947,467,467,467,467,0
|
|
20241016,161900,723506947,467,467,467,467,0
|
|
20241016,161800,723506947,467,467,467,467,0
|
|
20241016,161700,723506947,467,467,467,467,0
|
|
20241016,161600,723506947,467,467,467,467,0
|
|
20241016,161500,723506947,467,467,467,467,0
|
|
20241016,161400,723506947,467,467,467,467,0
|
|
20241016,161300,723506947,467,467,467,467,0
|
|
20241016,161200,723506947,467,467,467,467,0
|
|
20241016,161100,723506947,467,467,467,467,0
|
|
20241016,161000,723506947,467,467,467,467,0
|
|
20241016,160900,723506947,467,467,467,467,0
|
|
20241016,160800,723506947,467,467,467,467,0
|
|
20241016,160700,723506947,467,467,467,467,0
|
|
20241016,160600,723506947,467,467,467,467,0
|
|
20241016,160500,723506947,467,467,467,467,0
|
|
20241016,160400,723506947,467,467,467,467,0
|
|
20241016,160300,723506947,467,467,467,467,0
|
|
20241016,160200,723506947,467,467,467,467,0
|
|
20241016,160100,723506947,467,467,467,467,0
|
|
20241016,160000,723506947,467,467,467,467,0
|
|
20241016,155900,723506947,467,467,467,467,0
|
|
20241016,155800,723506947,467,467,467,467,0
|
|
20241016,155700,723506947,467,467,467,467,0
|
|
20241016,155600,723506947,467,467,467,467,2511
|
|
20241016,155500,723506947,467,467,467,467,0
|
|
20241016,155400,723506947,467,467,467,467,0
|
|
20241016,155300,723506947,467,467,467,467,0
|
|
20241016,155200,723506947,467,467,467,467,0
|
|
20241016,155100,723506947,467,467,467,467,0
|
|
20241016,155000,723506947,467,467,467,467,0
|
|
20241016,154900,723506947,467,467,467,467,0
|
|
20241016,154800,723506947,467,467,467,467,0
|
|
20241016,154700,723506947,467,467,467,467,0
|
|
20241016,154600,723506947,467,467,467,467,0
|
|
20241016,154500,723506947,467,467,467,467,0
|
|
20241016,154400,723506947,467,467,467,467,0
|
|
20241016,154300,723506947,467,467,467,467,0
|
|
20241016,154200,723506947,467,467,467,467,0
|
|
20241016,154100,723506947,467,467,467,467,0
|
|
20241016,154000,723506947,467,467,467,467,0
|
|
20241016,153900,723506947,467,467,467,467,0
|
|
20241016,153800,723506947,467,467,467,467,0
|
|
20241016,153700,723506947,467,467,467,467,0
|
|
20241016,153600,723506947,467,467,467,467,0
|
|
20241016,153500,723506947,467,467,467,467,0
|
|
20241016,153400,723506947,467,467,467,467,0
|
|
20241016,153300,723506947,467,467,467,467,0
|
|
20241016,153200,723506947,467,467,467,467,0
|
|
20241016,153100,723506947,467,467,467,467,0
|
|
20241016,153000,723506947,467,467,467,467,2511
|
|
20241016,152900,722334310,462,462,462,462,0
|
|
20241016,152800,722334310,462,462,462,462,0
|
|
20241016,152700,722334310,462,462,462,462,0
|
|
20241016,152600,722334310,462,462,462,462,0
|
|
20241016,152500,722334310,462,462,462,462,0
|
|
20241016,152400,722334310,462,462,462,462,0
|
|
20241016,152300,722334310,462,462,462,462,0
|
|
20241016,152200,722334310,462,462,462,462,0
|
|
20241016,152100,722334310,462,462,462,462,0
|
|
20241016,152000,722334310,462,462,462,462,0
|
|
20241016,151900,722334310,462,462,462,462,4950
|
|
20241016,151800,720047410,460,460,460,460,0
|
|
20241016,151700,720047410,460,460,460,459,4602
|
|
20241016,151600,717930589,466,466,466,466,1001
|
|
20241016,151500,717464123,466,460,466,460,11034
|
|
20241016,151400,712371460,460,461,461,460,4997
|
|
20241016,151300,710067850,461,462,462,461,29
|
|
20241016,151200,710054480,463,463,463,463,223
|
|
20241016,151100,709951231,463,463,463,463,20000
|
|
20241016,151000,700691231,463,463,463,463,1
|
|
20241016,150900,700690768,466,466,466,466,2
|
|
20241016,150800,700689836,462,462,462,462,0
|
|
20241016,150700,700689836,462,464,464,462,5724
|
|
20241016,150600,698039501,463,465,470,463,3036
|
|
20241016,150500,696622050,464,469,470,464,2094
|
|
20241016,150400,695647733,469,466,471,464,4923
|
|
20241016,150300,693361649,465,465,465,465,3031
|
|
20241016,150200,691952234,464,461,464,461,961
|
|
20241016,150100,691507563,461,459,461,459,1517
|
|
20241016,150000,690808230,458,459,461,457,22489
|
|
20241016,145900,680519997,459,459,459,458,3777
|
|
20241016,145800,678788370,460,462,462,460,7403
|
|
20241016,145700,675380688,463,460,463,460,10002
|
|
20241016,145600,670779765,461,462,462,461,10965
|
|
20241016,145500,665723922,462,460,462,457,5040
|
|
20241016,145400,663406662,459,458,459,458,4475
|
|
20241016,145300,661355112,458,457,459,456,4914
|
|
20241016,145200,659106015,457,456,457,455,15442
|
|
20241016,145100,652066351,455,455,455,455,2049
|
|
20241016,145000,651134056,455,455,455,455,1148
|
|
20241016,144900,650611716,455,455,455,455,558
|
|
20241016,144800,650357826,455,454,455,454,4015
|
|
20241016,144700,648532525,454,453,454,452,2791
|
|
20241016,144600,647266990,453,451,453,451,5812
|
|
20241016,144500,644640179,450,450,450,450,587
|
|
20241016,144400,644376029,450,450,450,449,815
|
|
20241016,144300,644009792,450,450,450,450,424
|
|
20241016,144200,643818992,452,452,452,452,0
|
|
20241016,144100,643818992,452,452,452,452,0
|
|
20241016,144000,643818992,452,452,452,452,0
|
|
20241016,143900,643818992,452,452,452,452,0
|
|
20241016,143800,643818992,452,452,452,452,1
|
|
20241016,143700,643818540,452,452,452,452,0
|
|
20241016,143600,643818540,452,452,452,452,733
|
|
20241016,143500,643487224,452,451,452,451,2300
|
|
20241016,143400,642449064,450,449,450,449,3900
|
|
20241016,143300,640694964,448,448,448,448,0
|
|
20241016,143200,640694964,448,449,449,448,321
|
|
20241016,143100,640551056,449,449,449,449,200
|
|
20241016,143000,640461256,448,449,449,448,4148
|
|
20241016,142900,638602641,449,449,449,449,0
|
|
20241016,142800,638602641,449,448,449,448,1710
|
|
20241016,142700,637836502,449,448,449,448,6645
|
|
20241016,142600,634857897,448,450,450,448,6644
|
|
20241016,142500,631874350,450,450,450,450,250
|
|
20241016,142400,631761850,450,450,450,450,544
|
|
20241016,142300,631517050,450,450,450,450,4
|
|
20241016,142200,631515250,450,450,450,450,102
|
|
20241016,142100,631469350,450,449,450,449,1304
|
|
20241016,142000,630883754,450,450,450,450,214
|
|
20241016,141900,630787454,450,450,450,450,106
|
|
20241016,141800,630739754,449,449,449,449,100
|
|
20241016,141700,630694854,449,449,449,449,0
|
|
20241016,141600,630694854,449,451,451,449,7685
|
|
20241016,141500,627243937,451,451,451,451,100
|
|
20241016,141400,627198837,451,451,451,451,50
|
|
20241016,141300,627176287,452,449,452,449,2
|
|
20241016,141200,627175386,451,451,451,451,5000
|
|
20241016,141100,624920386,451,450,451,450,795
|
|
20241016,141000,624562546,450,450,450,450,1500
|
|
20241016,140900,623887546,450,450,450,450,3
|
|
20241016,140800,623886196,450,449,450,449,507
|
|
20241016,140700,623658526,448,448,448,448,0
|
|
20241016,140600,623658526,448,449,449,448,5687
|
|
20241016,140500,621106549,449,449,449,449,823
|
|
20241016,140400,620737022,448,448,448,448,1
|
|
20241016,140300,620736574,447,448,449,447,3562
|
|
20241016,140200,619139373,448,446,448,446,10498
|
|
20241016,140100,614443071,444,445,445,444,18668
|
|
20241016,140000,606153116,445,446,446,445,4408
|
|
20241016,135900,604190148,447,447,448,447,17333
|
|
20241016,135800,596442197,448,448,448,448,500
|
|
20241016,135700,596218197,448,449,449,448,210
|
|
20241016,135600,596124007,447,449,449,447,11357
|
|
20241016,135500,591034301,450,449,450,449,12588
|
|
20241016,135400,585382089,450,450,451,450,2019
|
|
20241016,135300,584473339,450,450,450,450,5292
|
|
20241016,135200,582091939,450,450,450,450,8464
|
|
20241016,135100,578283139,450,451,451,450,5324
|
|
20241016,135000,575883225,452,452,452,452,0
|
|
20241016,134900,575883225,452,452,452,452,2623
|
|
20241016,134800,574697629,452,452,452,452,951
|
|
20241016,134700,574267777,452,454,454,452,5736
|
|
20241016,134600,571670691,454,455,455,454,15858
|
|
20241016,134500,564471157,455,455,455,455,0
|
|
20241016,134400,564471157,455,454,455,454,2341
|
|
20241016,134300,563408323,454,454,454,453,4596
|
|
20241016,134200,561325131,456,456,456,456,533
|
|
20241016,134100,561082083,456,456,456,456,60
|
|
20241016,134000,561054723,456,456,456,456,0
|
|
20241016,133900,561054723,456,455,457,455,654
|
|
20241016,133800,560756553,457,454,457,454,943
|
|
20241016,133700,560326526,455,452,455,452,3479
|
|
20241016,133600,558745795,453,453,454,453,54
|
|
20241016,133500,558721330,453,453,453,453,0
|
|
20241016,133400,558721330,453,453,453,453,50
|
|
20241016,133300,558698680,454,454,454,454,0
|
|
20241016,133200,558698680,454,453,455,453,2752
|
|
20241016,133100,557447823,456,453,457,453,11179
|
|
20241016,133000,552344648,453,454,454,453,2364
|
|
20241016,132900,551273709,454,454,456,454,397
|
|
20241016,132800,551093064,456,453,456,452,1412
|
|
20241016,132700,550453874,454,453,454,452,702
|
|
20241016,132600,550135868,455,455,455,455,1
|
|
20241016,132500,550135413,455,456,456,452,13267
|
|
20241016,132400,544092146,456,456,462,456,11237
|
|
20241016,132300,538948723,452,451,475,451,73305
|
|
20241016,132200,505066349,451,451,451,450,1084
|
|
20241016,132100,504577563,452,452,452,452,35
|
|
20241016,132000,504561743,451,452,452,451,9956
|
|
20241016,131900,500071583,452,452,452,452,0
|
|
20241016,131800,500071583,452,452,452,452,114
|
|
20241016,131700,500020055,452,453,453,452,857
|
|
20241016,131600,499632275,454,453,454,453,848
|
|
20241016,131500,499248129,453,452,453,452,2141
|
|
20241016,131400,498278456,452,452,452,452,313
|
|
20241016,131300,498136980,451,452,452,451,1804
|
|
20241016,131200,497321621,452,452,452,452,0
|
|
20241016,131100,497321621,452,452,452,452,3
|
|
20241016,131000,497320265,451,449,451,449,341
|
|
20241016,130900,497166476,449,449,449,449,584
|
|
20241016,130800,496904260,452,452,452,452,4000
|
|
20241016,130700,495096260,453,453,453,453,100
|
|
20241016,130600,495050960,453,453,453,453,0
|
|
20241016,130500,495050960,453,453,453,453,77
|
|
20241016,130400,495016079,453,452,453,449,10055
|
|
20241016,130300,490471221,452,450,452,450,2000
|
|
20241016,130200,489567536,452,451,452,448,1502
|
|
20241016,130100,488890136,451,451,451,451,0
|
|
20241016,130000,488890136,451,451,451,451,6000
|
|
20241016,125900,486184136,451,451,451,451,51
|
|
20241016,125800,486161135,451,451,451,447,4215
|
|
20241016,125700,484272526,451,450,451,448,5051
|
|
20241016,125600,482009454,451,448,451,448,3
|
|
20241016,125500,482008107,451,451,451,451,400
|
|
20241016,125400,481827707,451,451,452,448,11935
|
|
20241016,125300,476464684,452,452,452,452,500
|
|
20241016,125200,476238684,452,452,452,452,0
|
|
20241016,125100,476238684,452,452,452,452,0
|
|
20241016,125000,476238684,452,451,452,451,103
|
|
20241016,124900,476192130,452,450,452,450,2
|
|
20241016,124800,476191228,451,450,452,448,9351
|
|
20241016,124700,471991277,452,451,452,450,10002
|
|
20241016,124600,467486644,452,452,452,452,0
|
|
20241016,124500,467486644,452,451,452,450,808
|
|
20241016,124400,467122226,452,451,452,450,8148
|
|
20241016,124300,463443594,452,452,452,452,28
|
|
20241016,124200,463430938,452,450,453,450,4
|
|
20241016,124100,463429131,452,452,452,451,10351
|
|
20241016,124000,458759720,453,452,453,450,4613
|
|
20241016,123900,456679254,454,452,454,452,26
|
|
20241016,123800,456667498,452,454,455,452,4669
|
|
20241016,123700,454554104,453,454,454,453,8459
|
|
20241016,123600,450714125,454,453,454,453,3825
|
|
20241016,123500,448978522,453,452,454,451,16271
|
|
20241016,123400,441596068,453,452,453,452,697
|
|
20241016,123300,441280621,452,453,453,452,326
|
|
20241016,123200,441133268,453,452,453,452,386
|
|
20241016,123100,440958795,453,453,454,451,6359
|
|
20241016,123000,438084014,454,454,454,454,1078
|
|
20241016,122900,437594602,454,454,455,452,2252
|
|
20241016,122800,436573837,451,451,453,451,96357
|
|
20241016,122700,393114700,451,451,451,451,8528
|
|
20241016,122600,389268572,451,451,451,451,8
|
|
20241016,122500,389264964,451,451,451,451,0
|
|
20241016,122400,389264964,451,451,451,450,10543
|
|
20241016,122300,384515173,451,451,451,450,508
|
|
20241016,122200,384286166,451,451,451,450,3975
|
|
20241016,122100,382495194,451,451,451,451,0
|
|
20241016,122000,382495194,451,451,451,451,1359
|
|
20241016,121900,381882285,451,450,451,450,780
|
|
20241016,121800,381531283,451,451,451,451,308
|
|
20241016,121700,381392375,451,451,451,451,463
|
|
20241016,121600,381183562,451,451,451,450,1258
|
|
20241016,121500,380617390,451,451,451,451,171
|
|
20241016,121400,380540269,451,451,451,451,40
|
|
20241016,121300,380522229,451,450,451,450,584
|
|
20241016,121200,380259426,451,451,451,451,0
|
|
20241016,121100,380259426,451,451,451,451,200
|
|
20241016,121000,380169226,451,451,451,451,0
|
|
20241016,120900,380169226,451,451,451,450,3293
|
|
20241016,120800,378687175,451,451,451,451,0
|
|
20241016,120700,378687175,451,451,451,451,1329
|
|
20241016,120600,378087796,451,451,451,451,0
|
|
20241016,120500,378087796,451,453,453,450,12164
|
|
20241016,120400,372600677,453,454,454,453,2308
|
|
20241016,120300,371554779,453,452,453,452,5190
|
|
20241016,120200,369206199,452,450,452,450,8957
|
|
20241016,120100,365167593,451,451,451,450,3465
|
|
20241016,120000,363607942,451,451,451,451,100
|
|
20241016,115900,363562842,451,450,451,450,269
|
|
20241016,115800,363441692,450,451,451,450,25240
|
|
20241016,115700,352083638,451,452,452,451,1410
|
|
20241016,115600,351447718,452,452,452,451,7364
|
|
20241016,115500,348126550,453,452,453,452,1526
|
|
20241016,115400,347436797,453,452,453,452,4525
|
|
20241016,115300,345391492,453,452,453,452,522
|
|
20241016,115200,345155546,452,450,452,450,19875
|
|
20241016,115100,336188556,451,450,451,450,4002
|
|
20241016,115000,334383655,451,451,451,451,9847
|
|
20241016,114900,329942658,451,452,452,451,4582
|
|
20241016,114800,327873599,452,452,452,452,32
|
|
20241016,114700,327859135,452,452,452,452,6436
|
|
20241016,114600,324950063,453,454,455,453,900
|
|
20241016,114500,324541400,454,453,454,453,945
|
|
20241016,114400,324113310,453,453,453,453,3000
|
|
20241016,114300,322754310,455,454,455,454,2
|
|
20241016,114200,322753401,453,452,453,452,4475
|
|
20241016,114100,320729741,452,454,454,452,20401
|
|
20241016,114000,311481244,454,455,455,454,8745
|
|
20241016,113900,307509769,455,455,455,455,1800
|
|
20241016,113800,306690769,457,456,457,455,1000
|
|
20241016,113700,306235358,456,456,456,456,2200
|
|
20241016,113600,305232158,457,457,457,455,3201
|
|
20241016,113500,303775281,457,457,457,457,339
|
|
20241016,113400,303620358,457,458,458,457,2860
|
|
20241016,113300,302310678,458,458,458,458,1462
|
|
20241016,113200,301641082,458,455,458,455,6
|
|
20241016,113100,301638337,458,458,458,458,1520
|
|
20241016,113000,300942177,458,457,458,456,418
|
|
20241016,112900,300751156,458,456,458,456,12
|
|
20241016,112800,300745681,456,457,458,456,583
|
|
20241016,112700,300479251,457,455,457,454,6619
|
|
20241016,112600,297454814,454,455,455,454,4374
|
|
20241016,112500,295468250,455,455,455,455,1957
|
|
20241016,112400,294577815,456,456,456,456,0
|
|
20241016,112300,294577815,456,455,456,455,2200
|
|
20241016,112200,293575526,455,455,455,455,1194
|
|
20241016,112100,293032256,456,456,456,456,1221
|
|
20241016,112000,292475480,456,457,457,455,4221
|
|
20241016,111900,290553002,456,456,457,456,2662
|
|
20241016,111800,289339108,456,457,458,456,1815
|
|
20241016,111700,288511392,456,459,459,456,52208
|
|
20241016,111600,264611212,459,461,461,459,205
|
|
20241016,111500,264517107,460,460,460,460,3790
|
|
20241016,111400,262773707,461,461,461,461,172
|
|
20241016,111300,262694415,460,460,460,460,0
|
|
20241016,111200,262694415,460,460,460,460,0
|
|
20241016,111100,262694415,460,460,460,460,395
|
|
20241016,111000,262512715,460,461,461,460,9606
|
|
20241016,110900,258093655,460,460,460,460,10000
|
|
20241016,110800,253493655,460,461,461,460,3195
|
|
20241016,110700,252021955,461,462,462,461,7388
|
|
20241016,110600,248616037,463,463,463,463,54
|
|
20241016,110500,248591035,463,463,463,463,0
|
|
20241016,110400,248591035,463,463,463,463,0
|
|
20241016,110300,248591035,463,464,464,463,47
|
|
20241016,110200,248569237,464,464,464,464,11
|
|
20241016,110100,248564133,464,463,464,463,19377
|
|
20241016,110000,239577717,463,463,463,463,0
|
|
20241016,105900,239577717,463,463,463,463,1
|
|
20241016,105800,239577254,461,462,462,461,6439
|
|
20241016,105700,236608467,462,463,463,462,1877
|
|
20241016,105600,235741087,463,463,463,463,0
|
|
20241016,105500,235741087,463,463,463,463,100
|
|
20241016,105400,235694787,464,464,464,464,113
|
|
20241016,105300,235642355,464,464,464,464,6
|
|
20241016,105200,235639571,463,463,463,463,214
|
|
20241016,105100,235540489,462,462,462,462,0
|
|
20241016,105000,235540489,462,462,462,462,7
|
|
20241016,104900,235537255,462,462,462,462,500
|
|
20241016,104800,235306255,462,462,462,462,0
|
|
20241016,104700,235306255,462,462,462,462,125
|
|
20241016,104600,235248505,463,463,463,463,723
|
|
20241016,104500,234913756,463,463,463,463,0
|
|
20241016,104400,234913756,463,463,463,463,7915
|
|
20241016,104300,231249111,463,463,463,462,6089
|
|
20241016,104200,228432520,463,463,463,463,500
|
|
20241016,104100,228201020,463,463,463,463,101
|
|
20241016,104000,228154257,461,461,461,461,0
|
|
20241016,103900,228154257,461,461,461,461,75
|
|
20241016,103800,228119682,461,462,462,461,3338
|
|
20241016,103700,226580564,463,464,464,463,195
|
|
20241016,103600,226490231,464,464,464,464,0
|
|
20241016,103500,226490231,464,464,464,464,0
|
|
20241016,103400,226490231,464,464,464,464,5868
|
|
20241016,103300,223767479,463,463,463,463,2926
|
|
20241016,103200,222412741,462,462,462,462,25
|
|
20241016,103100,222401191,461,461,461,461,467
|
|
20241016,103000,222185904,462,462,462,462,1114
|
|
20241016,102900,221671236,463,463,463,463,1489
|
|
20241016,102800,220981829,463,462,463,462,1237
|
|
20241016,102700,220410313,462,462,462,462,450
|
|
20241016,102600,220202413,462,462,462,462,0
|
|
20241016,102500,220202413,462,463,463,462,650
|
|
20241016,102400,219901513,463,461,463,461,129
|
|
20241016,102300,219841806,461,461,461,461,1
|
|
20241016,102200,219841345,461,461,461,461,514
|
|
20241016,102100,219604391,461,461,461,461,2745
|
|
20241016,102000,218338946,461,461,461,461,1000
|
|
20241016,101900,217877946,463,461,463,461,587
|
|
20241016,101800,217606767,461,462,462,461,9530
|
|
20241016,101700,213212441,462,462,462,462,4
|
|
20241016,101600,213210593,463,463,463,463,501
|
|
20241016,101500,212978630,463,462,463,462,7000
|
|
20241016,101400,209739503,462,463,463,462,3046
|
|
20241016,101300,208332246,463,463,463,463,1000
|
|
20241016,101200,207869246,463,463,463,463,1000
|
|
20241016,101100,207406246,463,463,463,463,38
|
|
20241016,101000,207388652,464,463,464,463,56
|
|
20241016,100900,207362718,463,463,463,463,0
|
|
20241016,100800,207362718,463,464,464,463,2301
|
|
20241016,100700,206297055,464,464,465,464,2278
|
|
20241016,100600,205240061,465,464,465,464,2941
|
|
20241016,100500,203872829,463,463,463,463,600
|
|
20241016,100400,203595029,463,463,463,463,1
|
|
20241016,100300,203594566,463,463,463,463,220
|
|
20241016,100200,203492706,463,461,463,461,21529
|
|
20241016,100100,193556284,461,460,461,460,7698
|
|
20241016,100000,190014905,460,459,460,459,7602
|
|
20241016,095900,186525486,460,460,460,460,500
|
|
20241016,095800,186295486,460,460,460,460,11
|
|
20241016,095700,186290426,459,458,459,458,2502
|
|
20241016,095600,185142654,459,460,461,459,5266
|
|
20241016,095500,182720252,460,460,460,460,911
|
|
20241016,095400,182301192,460,460,460,460,284
|
|
20241016,095300,182170552,461,462,462,461,1111
|
|
20241016,095200,181658378,461,463,463,461,13503
|
|
20241016,095100,175433449,463,463,463,463,324
|
|
20241016,095000,175283437,461,463,463,461,4772
|
|
20241016,094900,173078729,463,462,463,462,310
|
|
20241016,094800,172935499,461,463,463,461,6755
|
|
20241016,094700,169814104,462,464,464,462,2981
|
|
20241016,094600,168434909,464,464,464,464,1595
|
|
20241016,094500,167694829,465,464,465,464,600
|
|
20241016,094400,167415929,465,465,465,464,1211
|
|
20241016,094300,166853970,465,464,465,463,2426
|
|
20241016,094200,165727699,463,458,463,458,9456
|
|
20241016,094100,161357565,459,462,462,457,3614
|
|
20241016,094000,159698463,462,461,462,460,2852
|
|
20241016,093900,158386501,460,460,460,460,281
|
|
20241016,093800,158257241,460,462,462,460,1600
|
|
20241016,093700,157520041,462,462,462,460,2125
|
|
20241016,093600,156540474,461,463,463,461,455
|
|
20241016,093500,156329951,463,462,463,461,159
|
|
20241016,093400,156256620,462,462,463,460,11177
|
|
20241016,093300,151109155,462,463,464,462,1952
|
|
20241016,093200,150207229,463,465,465,463,370
|
|
20241016,093100,150035819,465,465,465,465,1
|
|
20241016,093000,150035354,463,463,463,463,274
|
|
20241016,092900,149908492,465,465,465,461,2533
|
|
20241016,092800,148734959,463,465,466,463,1184
|
|
20241016,092700,148186581,464,468,468,464,20482
|
|
20241016,092600,138646311,470,466,470,466,13340
|
|
20241016,092500,132419384,466,461,466,459,16072
|
|
20241016,092400,124990983,456,460,460,456,30802
|
|
20241016,092300,110875409,460,460,462,460,7583
|
|
20241016,092200,107381494,460,461,461,460,8014
|
|
20241016,092100,103694040,461,464,464,461,12902
|
|
20241016,092000,97729430,465,465,465,465,1261
|
|
20241016,091900,97143065,464,465,465,464,2506
|
|
20241016,091800,95980081,465,465,465,465,392
|
|
20241016,091700,95797801,465,462,465,462,4300
|
|
20241016,091600,93811198,462,462,462,461,3502
|
|
20241016,091500,92193295,462,462,462,461,2496
|
|
20241016,091400,91040912,463,463,464,463,12041
|
|
20241016,091300,85465210,464,465,465,464,1546
|
|
20241016,091200,84747863,466,466,466,464,2935
|
|
20241016,091100,83386017,465,466,466,465,4801
|
|
20241016,091000,81153548,466,467,467,463,27794
|
|
20241016,090900,68213749,470,470,470,470,7504
|
|
20241016,090800,64686869,470,473,473,468,8855
|
|
20241016,090700,60538031,470,469,471,468,16654
|
|
20241016,090600,52718469,467,461,467,460,34965
|
|
20241016,090500,36552238,461,463,463,461,18789
|
|
20241016,090400,27866785,463,467,467,463,8808
|
|
20241016,090300,23768589,467,476,476,467,19961
|
|
20241016,090200,14397319,476,475,479,470,13623
|
|
20241016,090100,7933566,476,480,482,476,5156
|
|
20241016,090000,5459238,479,482,482,479,11353
|