577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,183400,863905279,510,510,510,510,8768
|
|
20241014,183300,863905279,510,510,510,510,0
|
|
20241014,183200,863905279,510,510,510,510,0
|
|
20241014,183100,863905279,510,510,510,510,0
|
|
20241014,183000,863905279,510,510,510,510,0
|
|
20241014,182900,863905279,510,510,510,510,0
|
|
20241014,182800,863905279,510,510,510,510,0
|
|
20241014,182700,863905279,510,510,510,510,0
|
|
20241014,182600,863905279,510,510,510,510,0
|
|
20241014,182500,863905279,510,510,510,510,0
|
|
20241014,182400,863905279,510,510,510,510,0
|
|
20241014,182300,863905279,510,510,510,510,0
|
|
20241014,182200,863905279,510,510,510,510,0
|
|
20241014,182100,863905279,510,510,510,510,0
|
|
20241014,182000,863905279,510,510,510,510,0
|
|
20241014,181900,863905279,510,510,510,510,0
|
|
20241014,181800,863905279,510,510,510,510,0
|
|
20241014,181700,863905279,510,510,510,510,0
|
|
20241014,181600,863905279,510,510,510,510,0
|
|
20241014,181500,863905279,510,510,510,510,0
|
|
20241014,181400,863905279,510,510,510,510,0
|
|
20241014,181300,863905279,510,510,510,510,0
|
|
20241014,181200,863905279,510,510,510,510,0
|
|
20241014,181100,863905279,510,510,510,510,0
|
|
20241014,181000,863905279,510,510,510,510,0
|
|
20241014,180900,863905279,510,510,510,510,0
|
|
20241014,180800,863905279,510,510,510,510,0
|
|
20241014,180700,863905279,510,510,510,510,0
|
|
20241014,180600,863905279,510,510,510,510,0
|
|
20241014,180500,863905279,510,510,510,510,0
|
|
20241014,180400,863905279,510,510,510,510,8768
|
|
20241014,180300,863905279,510,510,510,510,0
|
|
20241014,180200,863905279,510,510,510,510,0
|
|
20241014,180100,863905279,510,510,510,510,0
|
|
20241014,180000,863905279,510,510,510,510,0
|
|
20241014,175900,863905279,510,510,510,510,0
|
|
20241014,175800,863905279,510,510,510,510,0
|
|
20241014,175700,863905279,510,510,510,510,0
|
|
20241014,175600,863905279,510,510,510,510,0
|
|
20241014,175500,863905279,510,510,510,510,0
|
|
20241014,175400,863905279,510,510,510,510,0
|
|
20241014,175300,863905279,510,510,510,510,0
|
|
20241014,175200,863905279,510,510,510,510,0
|
|
20241014,175100,863905279,510,510,510,510,0
|
|
20241014,175000,863905279,510,510,510,510,0
|
|
20241014,174900,863905279,510,510,510,510,0
|
|
20241014,174800,863905279,510,510,510,510,0
|
|
20241014,174700,863905279,510,510,510,510,0
|
|
20241014,174600,863905279,510,510,510,510,0
|
|
20241014,174500,863905279,510,510,510,510,0
|
|
20241014,174400,863905279,510,510,510,510,0
|
|
20241014,174300,863905279,510,510,510,510,0
|
|
20241014,174200,863905279,510,510,510,510,0
|
|
20241014,174100,863905279,510,510,510,510,0
|
|
20241014,174000,863905279,510,510,510,510,0
|
|
20241014,173900,863905279,510,510,510,510,0
|
|
20241014,173800,863905279,510,510,510,510,0
|
|
20241014,173700,863905279,510,510,510,510,0
|
|
20241014,173600,863905279,510,510,510,510,0
|
|
20241014,173500,863905279,510,510,510,510,0
|
|
20241014,173400,863905279,510,510,510,510,8768
|
|
20241014,173300,863905279,510,510,510,510,0
|
|
20241014,173200,863905279,510,510,510,510,0
|
|
20241014,173100,863905279,510,510,510,510,0
|
|
20241014,173000,863905279,510,510,510,510,0
|
|
20241014,172900,863905279,510,510,510,510,0
|
|
20241014,172800,863905279,510,510,510,510,0
|
|
20241014,172700,863905279,510,510,510,510,0
|
|
20241014,172600,863905279,510,510,510,510,0
|
|
20241014,172500,863905279,510,510,510,510,0
|
|
20241014,172400,863905279,510,510,510,510,0
|
|
20241014,172300,863905279,510,510,510,510,0
|
|
20241014,172200,863905279,510,510,510,510,0
|
|
20241014,172100,863905279,510,510,510,510,0
|
|
20241014,172000,863905279,510,510,510,510,0
|
|
20241014,171900,863905279,510,510,510,510,0
|
|
20241014,171800,863905279,510,510,510,510,0
|
|
20241014,171700,863905279,510,510,510,510,0
|
|
20241014,171600,863905279,510,510,510,510,0
|
|
20241014,171500,863905279,510,510,510,510,0
|
|
20241014,171400,863905279,510,510,510,510,0
|
|
20241014,171300,863905279,510,510,510,510,0
|
|
20241014,171200,863905279,510,510,510,510,0
|
|
20241014,171100,863905279,510,510,510,510,0
|
|
20241014,171000,863905279,510,510,510,510,0
|
|
20241014,170900,863905279,510,510,510,510,0
|
|
20241014,170800,863905279,510,510,510,510,0
|
|
20241014,170700,863905279,510,510,510,510,0
|
|
20241014,170600,863905279,510,510,510,510,0
|
|
20241014,170500,863905279,510,510,510,510,0
|
|
20241014,170400,863905279,510,510,510,510,8768
|
|
20241014,170300,863905279,510,510,510,510,0
|
|
20241014,170200,863905279,510,510,510,510,0
|
|
20241014,170100,863905279,510,510,510,510,0
|
|
20241014,170000,863905279,510,510,510,510,0
|
|
20241014,165900,863905279,510,510,510,510,0
|
|
20241014,165800,863905279,510,510,510,510,0
|
|
20241014,165700,863905279,510,510,510,510,0
|
|
20241014,165600,863905279,510,510,510,510,0
|
|
20241014,165500,863905279,510,510,510,510,0
|
|
20241014,165400,863905279,510,510,510,510,0
|
|
20241014,165300,863905279,510,510,510,510,0
|
|
20241014,165200,863905279,510,510,510,510,0
|
|
20241014,165100,863905279,510,510,510,510,0
|
|
20241014,165000,863905279,510,510,510,510,0
|
|
20241014,164900,863905279,510,510,510,510,0
|
|
20241014,164800,863905279,510,510,510,510,0
|
|
20241014,164700,863905279,510,510,510,510,0
|
|
20241014,164600,863905279,510,510,510,510,0
|
|
20241014,164500,863905279,510,510,510,510,0
|
|
20241014,164400,863905279,510,510,510,510,0
|
|
20241014,164300,863905279,510,510,510,510,0
|
|
20241014,164200,863905279,510,510,510,510,0
|
|
20241014,164100,863905279,510,510,510,510,0
|
|
20241014,164000,863905279,510,510,510,510,0
|
|
20241014,163900,863905279,510,510,510,510,0
|
|
20241014,163800,863905279,510,510,510,510,0
|
|
20241014,163700,863905279,510,510,510,510,0
|
|
20241014,163600,863905279,510,510,510,510,0
|
|
20241014,163500,863905279,510,510,510,510,0
|
|
20241014,163400,863905279,510,510,510,510,8768
|
|
20241014,163300,863905279,510,510,510,510,0
|
|
20241014,163200,863905279,510,510,510,510,0
|
|
20241014,163100,863905279,510,510,510,510,0
|
|
20241014,163000,863905279,510,510,510,510,0
|
|
20241014,162900,863905279,510,510,510,510,0
|
|
20241014,162800,863905279,510,510,510,510,0
|
|
20241014,162700,863905279,510,510,510,510,0
|
|
20241014,162600,863905279,510,510,510,510,0
|
|
20241014,162500,863905279,510,510,510,510,0
|
|
20241014,162400,863905279,510,510,510,510,0
|
|
20241014,162300,863905279,510,510,510,510,0
|
|
20241014,162200,863905279,510,510,510,510,0
|
|
20241014,162100,863905279,510,510,510,510,0
|
|
20241014,162000,863905279,510,510,510,510,0
|
|
20241014,161900,863905279,510,510,510,510,0
|
|
20241014,161800,863905279,510,510,510,510,0
|
|
20241014,161700,863905279,510,510,510,510,0
|
|
20241014,161600,863905279,510,510,510,510,0
|
|
20241014,161500,863905279,510,510,510,510,0
|
|
20241014,161400,863905279,510,510,510,510,0
|
|
20241014,161300,863905279,510,510,510,510,0
|
|
20241014,161200,863905279,510,510,510,510,0
|
|
20241014,161100,863905279,510,510,510,510,0
|
|
20241014,161000,863905279,510,510,510,510,0
|
|
20241014,160900,863905279,510,510,510,510,0
|
|
20241014,160800,863905279,510,510,510,510,0
|
|
20241014,160700,863905279,510,510,510,510,0
|
|
20241014,160600,863905279,510,510,510,510,0
|
|
20241014,160500,863905279,510,510,510,510,0
|
|
20241014,160400,863905279,510,510,510,510,8768
|
|
20241014,160300,863905279,510,510,510,510,0
|
|
20241014,160200,863905279,510,510,510,510,0
|
|
20241014,160100,863905279,510,510,510,510,0
|
|
20241014,160000,863905279,510,510,510,510,0
|
|
20241014,155900,863905279,510,510,510,510,0
|
|
20241014,155800,863905279,510,510,510,510,0
|
|
20241014,155700,863905279,510,510,510,510,0
|
|
20241014,155600,863905279,510,510,510,510,0
|
|
20241014,155500,863905279,510,510,510,510,0
|
|
20241014,155400,863905279,510,510,510,510,0
|
|
20241014,155300,863905279,510,510,510,510,0
|
|
20241014,155200,863905279,510,510,510,510,0
|
|
20241014,155100,863905279,510,510,510,510,0
|
|
20241014,155000,863905279,510,510,510,510,0
|
|
20241014,154900,863905279,510,510,510,510,0
|
|
20241014,154800,863905279,510,510,510,510,0
|
|
20241014,154700,863905279,510,510,510,510,0
|
|
20241014,154600,863905279,510,510,510,510,0
|
|
20241014,154500,863905279,510,510,510,510,0
|
|
20241014,154400,863905279,510,510,510,510,0
|
|
20241014,154300,863905279,510,510,510,510,0
|
|
20241014,154200,863905279,510,510,510,510,0
|
|
20241014,154100,863905279,510,510,510,510,0
|
|
20241014,154000,863905279,510,510,510,510,0
|
|
20241014,153900,863905279,510,510,510,510,0
|
|
20241014,153800,863905279,510,510,510,510,0
|
|
20241014,153700,863905279,510,510,510,510,0
|
|
20241014,153600,863905279,510,510,510,510,0
|
|
20241014,153500,863905279,510,510,510,510,0
|
|
20241014,153400,863905279,510,510,510,510,8768
|
|
20241014,153300,863905279,510,510,510,510,0
|
|
20241014,153200,863905279,510,510,510,510,0
|
|
20241014,153100,863905279,510,510,510,510,0
|
|
20241014,153000,863905279,510,510,510,510,8768
|
|
20241014,152900,859433599,509,509,509,509,0
|
|
20241014,152800,859433599,509,509,509,509,0
|
|
20241014,152700,859433599,509,509,509,509,0
|
|
20241014,152600,859433599,509,509,509,509,0
|
|
20241014,152500,859433599,509,509,509,509,0
|
|
20241014,152400,859433599,509,509,509,509,0
|
|
20241014,152300,859433599,509,509,509,509,0
|
|
20241014,152200,859433599,509,509,509,509,0
|
|
20241014,152100,859433599,509,509,509,509,0
|
|
20241014,152000,859433599,509,509,509,509,0
|
|
20241014,151900,859433599,509,509,510,509,2539
|
|
20241014,151800,858139338,510,509,510,509,5675
|
|
20241014,151700,855245763,509,509,509,509,10223
|
|
20241014,151600,850042256,509,509,509,509,847
|
|
20241014,151500,849611133,509,509,509,509,2756
|
|
20241014,151400,848208329,508,509,510,508,18640
|
|
20241014,151300,838724700,509,510,510,509,1451
|
|
20241014,151200,837985064,510,510,510,510,814
|
|
20241014,151100,837569924,510,509,510,509,3144
|
|
20241014,151000,835969524,509,509,509,509,840
|
|
20241014,150900,835541964,509,510,510,509,5680
|
|
20241014,150800,832650164,510,509,510,509,2648
|
|
20241014,150700,831302331,509,509,509,509,11198
|
|
20241014,150600,825602549,509,509,509,508,1279
|
|
20241014,150500,824951888,509,509,509,509,656
|
|
20241014,150400,824617984,508,510,510,508,4113
|
|
20241014,150300,822524375,510,510,510,510,1116
|
|
20241014,150200,821955215,510,510,510,510,4777
|
|
20241014,150100,819518945,510,510,510,509,3888
|
|
20241014,150000,817538326,510,510,510,510,1026
|
|
20241014,145900,817015066,509,510,510,509,14450
|
|
20241014,145800,809646261,509,509,509,509,7399
|
|
20241014,145700,805880170,509,509,509,509,2
|
|
20241014,145600,805879152,508,508,509,508,2212
|
|
20241014,145500,804755355,508,508,509,508,805
|
|
20241014,145400,804346410,509,508,509,508,505
|
|
20241014,145300,804089588,508,509,509,508,700
|
|
20241014,145200,803733931,508,508,509,508,5738
|
|
20241014,145100,800818901,508,508,509,508,12762
|
|
20241014,145000,794335804,508,508,509,508,1023
|
|
20241014,144900,793815106,509,509,509,508,4519
|
|
20241014,144800,791518550,509,509,509,509,11417
|
|
20241014,144700,785707297,509,509,509,509,200
|
|
20241014,144600,785605497,509,509,509,508,3553
|
|
20241014,144500,783799920,509,509,509,509,747
|
|
20241014,144400,783419697,509,509,509,509,500
|
|
20241014,144300,783165197,508,510,510,508,101
|
|
20241014,144200,783113887,510,509,510,508,11944
|
|
20241014,144100,777033658,509,509,509,509,1428
|
|
20241014,144000,776306806,509,509,509,508,7134
|
|
20241014,143900,772682600,509,509,509,509,3531
|
|
20241014,143800,770885321,510,509,510,509,10423
|
|
20241014,143700,765580013,510,510,510,510,503
|
|
20241014,143600,765323483,510,510,510,509,1129
|
|
20241014,143500,764748213,510,510,510,510,100
|
|
20241014,143400,764697213,510,510,510,510,15
|
|
20241014,143300,764689563,510,509,510,509,3602
|
|
20241014,143200,762852544,509,509,509,509,5000
|
|
20241014,143100,760307544,509,509,509,509,1721
|
|
20241014,143000,759431555,509,509,509,509,13634
|
|
20241014,142900,752491849,509,509,509,508,5025
|
|
20241014,142800,749935176,509,509,509,509,20
|
|
20241014,142700,749924996,509,509,509,509,600
|
|
20241014,142600,749619596,509,509,509,509,61
|
|
20241014,142500,749588547,509,509,509,508,8056
|
|
20241014,142400,745495997,508,509,509,508,401
|
|
20241014,142300,745291889,509,509,509,509,7693
|
|
20241014,142200,741376152,509,509,509,509,117
|
|
20241014,142100,741316599,509,508,509,508,38
|
|
20241014,142000,741297258,508,508,508,508,100
|
|
20241014,141900,741246458,508,508,508,508,6
|
|
20241014,141800,741243410,508,507,508,507,2449
|
|
20241014,141700,739999336,508,508,508,508,4117
|
|
20241014,141600,737907900,508,508,508,508,2000
|
|
20241014,141500,736891900,508,509,509,508,7526
|
|
20241014,141400,733064325,509,509,509,509,629
|
|
20241014,141300,732744164,509,509,509,509,0
|
|
20241014,141200,732744164,509,508,509,508,2603
|
|
20241014,141100,731421737,509,509,509,509,1202
|
|
20241014,141000,730809919,508,508,509,508,6582
|
|
20241014,140900,727466256,508,508,509,508,8501
|
|
20241014,140800,723147718,508,508,508,508,781
|
|
20241014,140700,722750970,508,508,508,507,18699
|
|
20241014,140600,713259896,509,508,509,508,3038
|
|
20241014,140500,711716591,508,508,508,508,820
|
|
20241014,140400,711300031,508,509,509,508,6057
|
|
20241014,140300,708223055,509,509,509,509,110
|
|
20241014,140200,708167065,509,509,509,508,37
|
|
20241014,140100,708148234,508,508,508,508,10
|
|
20241014,140000,708143154,508,508,509,508,338
|
|
20241014,135900,707971305,509,509,509,509,194
|
|
20241014,135800,707872559,508,508,509,508,937
|
|
20241014,135700,707396562,508,508,508,507,22710
|
|
20241014,135600,695860882,508,508,508,507,4565
|
|
20241014,135500,693542862,508,508,508,507,513
|
|
20241014,135400,693282358,508,507,508,507,550
|
|
20241014,135300,693003008,508,508,508,508,181
|
|
20241014,135200,692911060,508,508,508,508,2949
|
|
20241014,135100,691412968,508,508,508,507,2497
|
|
20241014,135000,690144530,508,508,508,508,1193
|
|
20241014,134900,689538486,508,509,509,508,18365
|
|
20241014,134800,680208639,509,509,509,508,1577
|
|
20241014,134700,679406207,508,508,508,508,300
|
|
20241014,134600,679253807,508,509,509,508,116
|
|
20241014,134500,679194802,509,508,509,508,2210
|
|
20241014,134400,678071912,509,509,509,509,266
|
|
20241014,134300,677936518,509,509,509,509,1
|
|
20241014,134200,677936009,508,508,508,508,230
|
|
20241014,134100,677819169,508,509,509,508,2100
|
|
20241014,134000,676750279,509,509,509,509,351
|
|
20241014,133900,676571620,508,508,508,508,98
|
|
20241014,133800,676521836,508,509,509,508,200
|
|
20241014,133700,676420136,509,508,509,508,15247
|
|
20241014,133600,668674635,508,508,508,508,1120
|
|
20241014,133500,668105675,508,508,508,508,1820
|
|
20241014,133400,667181115,508,508,508,508,450
|
|
20241014,133300,666952515,508,508,508,508,1483
|
|
20241014,133200,666199151,508,508,508,507,238
|
|
20241014,133100,666078303,508,507,508,507,12298
|
|
20241014,133000,659840158,507,508,508,507,10154
|
|
20241014,132900,654691956,507,508,508,507,6212
|
|
20241014,132800,651536261,508,509,509,508,5618
|
|
20241014,132700,648680699,509,509,509,509,13
|
|
20241014,132600,648674082,509,508,509,508,470
|
|
20241014,132500,648435229,508,508,508,508,0
|
|
20241014,132400,648435229,508,509,509,508,3351
|
|
20241014,132300,646732808,509,509,509,508,113
|
|
20241014,132200,646675391,508,509,509,508,5608
|
|
20241014,132100,643826197,509,509,509,509,201
|
|
20241014,132000,643723888,509,509,509,509,75
|
|
20241014,131900,643685713,509,509,509,509,607
|
|
20241014,131800,643376750,508,508,509,508,2410
|
|
20241014,131700,642152160,508,509,509,508,551
|
|
20241014,131600,641872201,509,509,509,508,331
|
|
20241014,131500,641704022,509,509,509,509,0
|
|
20241014,131400,641704022,509,509,509,509,112
|
|
20241014,131300,641647014,509,508,509,508,2005
|
|
20241014,131200,640628469,509,509,509,509,206
|
|
20241014,131100,640523615,509,508,509,508,3652
|
|
20241014,131000,638667319,508,508,509,508,2800
|
|
20241014,130900,637244090,509,509,509,509,2225
|
|
20241014,130800,636111565,509,509,509,509,4717
|
|
20241014,130700,633710612,509,509,509,509,507
|
|
20241014,130600,633452549,509,509,509,509,451
|
|
20241014,130500,633222990,509,509,509,509,138
|
|
20241014,130400,633152748,509,508,509,508,306
|
|
20241014,130300,632997100,509,509,509,509,921
|
|
20241014,130200,632528311,509,508,509,508,9166
|
|
20241014,130100,627866355,508,508,508,508,3020
|
|
20241014,130000,626332195,508,509,509,508,1048
|
|
20241014,125900,625799799,508,507,508,507,4497
|
|
20241014,125800,623515524,508,508,508,508,1745
|
|
20241014,125700,622629064,509,508,509,508,7701
|
|
20241014,125600,618716884,508,509,509,508,3293
|
|
20241014,125500,617043816,509,508,509,508,1309
|
|
20241014,125400,616378393,508,508,508,508,3631
|
|
20241014,125300,614533845,508,509,509,508,3178
|
|
20241014,125200,612918764,509,508,509,508,1928
|
|
20241014,125100,611938790,509,509,509,508,4201
|
|
20241014,125000,609803601,509,509,509,509,1105
|
|
20241014,124900,609241156,509,509,509,508,849
|
|
20241014,124800,608809856,509,508,509,508,15207
|
|
20241014,124700,601084696,509,508,509,508,1613
|
|
20241014,124600,600265180,509,509,509,509,5059
|
|
20241014,124500,597690149,509,509,509,509,43
|
|
20241014,124400,597668262,509,509,509,509,97
|
|
20241014,124300,597618889,509,509,509,508,1560
|
|
20241014,124200,596825319,509,509,509,508,7053
|
|
20241014,124100,593242342,509,509,509,509,394
|
|
20241014,124000,593041796,509,508,509,508,3429
|
|
20241014,123900,591299860,508,509,509,508,338
|
|
20241014,123800,591128154,509,509,509,509,213
|
|
20241014,123700,591019737,509,509,509,508,2530
|
|
20241014,123600,589731980,509,509,509,508,2101
|
|
20241014,123500,588664571,509,509,509,508,109
|
|
20241014,123400,588609097,509,509,509,508,11101
|
|
20241014,123300,582967572,508,509,509,508,2159
|
|
20241014,123200,581868711,509,509,509,508,909
|
|
20241014,123100,581406871,508,509,509,508,5220
|
|
20241014,123000,578754457,509,509,509,508,3389
|
|
20241014,122900,577031231,509,509,509,508,3468
|
|
20241014,122800,575268814,509,509,509,508,2006
|
|
20241014,122700,574249587,509,509,509,509,461
|
|
20241014,122600,574014938,508,509,510,508,16492
|
|
20241014,122500,565634778,509,509,509,509,18079
|
|
20241014,122400,556432567,509,509,509,508,508
|
|
20241014,122300,556174409,509,508,509,508,11449
|
|
20241014,122200,550356081,509,508,509,508,3825
|
|
20241014,122100,548410136,508,510,510,508,39840
|
|
20241014,122000,528131574,510,510,510,509,120
|
|
20241014,121900,528070398,509,510,510,509,2011
|
|
20241014,121800,527046788,509,510,510,509,746
|
|
20241014,121700,526666828,509,509,509,509,1481
|
|
20241014,121600,525912999,509,510,510,509,546
|
|
20241014,121500,525634585,509,510,510,509,47
|
|
20241014,121400,525610616,510,510,510,510,5000
|
|
20241014,121300,523060616,509,509,510,509,6233
|
|
20241014,121200,519887819,509,509,510,509,3851
|
|
20241014,121100,517924349,510,510,510,509,206
|
|
20241014,121000,517819290,510,510,510,510,1120
|
|
20241014,120900,517248090,510,510,510,509,303
|
|
20241014,120800,517093573,510,510,510,510,135
|
|
20241014,120700,517024723,509,509,510,509,5364
|
|
20241014,120600,514294437,509,509,510,509,23887
|
|
20241014,120500,502135854,509,510,510,509,2342
|
|
20241014,120400,500941934,510,509,510,509,1590
|
|
20241014,120300,500132608,510,510,510,509,10367
|
|
20241014,120200,494855688,510,509,510,509,145
|
|
20241014,120100,494781829,510,510,510,510,103
|
|
20241014,120000,494729299,510,510,510,509,632
|
|
20241014,115900,494406980,510,510,510,510,637
|
|
20241014,115800,494082110,509,509,509,509,200
|
|
20241014,115700,493980310,509,510,510,509,654
|
|
20241014,115600,493646818,510,510,510,509,3038
|
|
20241014,115500,492100437,510,510,510,509,3283
|
|
20241014,115400,490427107,510,509,510,509,2229
|
|
20241014,115300,489290494,510,510,510,510,2512
|
|
20241014,115200,488009374,510,510,510,510,275
|
|
20241014,115100,487869124,509,510,510,509,126
|
|
20241014,115000,487804920,510,510,510,510,27
|
|
20241014,114900,487791150,510,510,510,509,1035
|
|
20241014,114800,487263405,510,510,510,510,300
|
|
20241014,114700,487110405,510,509,510,509,1905
|
|
20241014,114600,486140255,509,509,509,509,25539
|
|
20241014,114500,473140904,509,509,509,509,1905
|
|
20241014,114400,472171259,509,509,509,509,371
|
|
20241014,114300,471982420,510,510,510,509,1538
|
|
20241014,114200,471198041,509,510,510,509,3143
|
|
20241014,114100,469595599,510,510,510,510,270
|
|
20241014,114000,469457899,510,510,510,510,5093
|
|
20241014,113900,466860469,510,510,510,509,781
|
|
20241014,113800,466462760,510,510,510,510,221
|
|
20241014,113700,466350050,510,510,510,510,10
|
|
20241014,113600,466344950,510,510,510,509,9409
|
|
20241014,113500,461546720,510,509,510,509,10145
|
|
20241014,113400,456372909,509,510,510,509,9338
|
|
20241014,113300,451610729,510,511,511,510,6828
|
|
20241014,113200,448126406,510,511,511,510,119
|
|
20241014,113100,448065598,511,511,511,510,4108
|
|
20241014,113000,445966942,510,510,510,510,247
|
|
20241014,112900,445840972,510,510,511,510,7564
|
|
20241014,112800,441981830,510,511,511,510,34749
|
|
20241014,112700,424258824,511,511,511,510,1604
|
|
20241014,112600,423439663,511,511,511,511,6701
|
|
20241014,112500,420015452,511,511,511,510,688
|
|
20241014,112400,419663887,511,512,512,510,662
|
|
20241014,112300,419325903,510,511,511,510,6932
|
|
20241014,112200,415783699,511,511,511,511,3170
|
|
20241014,112100,414163829,510,511,511,510,7200
|
|
20241014,112000,410490963,511,511,511,511,61
|
|
20241014,111900,410459792,511,510,511,510,4242
|
|
20241014,111800,408294734,511,511,511,511,131
|
|
20241014,111700,408227793,511,511,511,511,1395
|
|
20241014,111600,407514948,511,511,511,510,3643
|
|
20241014,111500,405654997,511,511,511,510,1238
|
|
20241014,111400,405023386,511,511,511,510,1796
|
|
20241014,111300,404105830,511,511,511,510,6417
|
|
20241014,111200,400826748,511,511,511,511,2002
|
|
20241014,111100,399803726,511,510,511,510,1733
|
|
20241014,111000,398919000,510,511,511,510,4410
|
|
20241014,110900,396669490,511,511,511,510,874
|
|
20241014,110800,396223072,511,511,511,510,4428
|
|
20241014,110700,393961492,511,511,511,510,3894
|
|
20241014,110600,391973250,511,512,512,511,10760
|
|
20241014,110500,386474578,512,511,512,510,11093
|
|
20241014,110400,380816830,511,511,512,510,86097
|
|
20241014,110300,336863585,511,512,512,511,8586
|
|
20241014,110200,332476128,512,512,512,512,77
|
|
20241014,110100,332436704,512,512,512,511,82
|
|
20241014,110000,332394742,512,512,512,512,363
|
|
20241014,105900,332208886,512,513,513,512,4347
|
|
20241014,105800,329983122,513,512,513,512,17670
|
|
20241014,105700,320935958,513,513,513,513,68
|
|
20241014,105600,320901074,512,513,513,512,284
|
|
20241014,105500,320755383,513,513,513,513,721
|
|
20241014,105400,320385510,513,514,514,513,768
|
|
20241014,105300,319991505,514,514,514,514,6777
|
|
20241014,105200,316508127,513,513,513,513,154
|
|
20241014,105100,316429125,513,513,513,513,81
|
|
20241014,105000,316387572,513,514,514,513,341
|
|
20241014,104900,316212598,514,512,514,512,3240
|
|
20241014,104800,314550751,512,512,513,512,296
|
|
20241014,104700,314399149,512,512,513,512,1322
|
|
20241014,104600,313722283,512,513,513,512,2
|
|
20241014,104500,313721258,513,513,513,513,6087
|
|
20241014,104400,310598627,513,513,513,513,2881
|
|
20241014,104300,309120674,513,512,513,512,4700
|
|
20241014,104200,306713274,513,513,513,512,2405
|
|
20241014,104100,305481808,513,513,513,512,2683
|
|
20241014,104000,304107329,513,512,513,512,1417
|
|
20241014,103900,303381805,512,512,512,512,100
|
|
20241014,103800,303330605,512,513,513,512,640
|
|
20241014,103700,303002888,513,513,513,512,3022
|
|
20241014,103600,301455504,513,513,513,513,94
|
|
20241014,103500,301407282,513,513,513,513,1213
|
|
20241014,103400,300785013,513,513,513,512,58
|
|
20241014,103300,300755262,513,513,513,513,1615
|
|
20241014,103200,299926767,513,513,513,513,118
|
|
20241014,103100,299866233,512,513,513,512,218
|
|
20241014,103000,299754612,513,512,513,512,24
|
|
20241014,102900,299742302,513,512,513,512,1083
|
|
20241014,102800,299186733,512,512,512,512,0
|
|
20241014,102700,299186733,512,512,512,512,5436
|
|
20241014,102600,296403501,511,512,512,511,6509
|
|
20241014,102500,293071422,513,513,513,512,280
|
|
20241014,102400,292927832,513,513,513,513,318
|
|
20241014,102300,292764698,513,513,513,513,107
|
|
20241014,102200,292709807,513,513,513,513,56
|
|
20241014,102100,292681079,511,512,513,511,6422
|
|
20241014,102000,289394343,512,514,514,512,20801
|
|
20241014,101900,278735048,513,514,514,513,691
|
|
20241014,101800,278380564,514,513,514,513,325
|
|
20241014,101700,278213539,513,514,514,513,216
|
|
20241014,101600,278102710,514,513,514,513,24122
|
|
20241014,101500,265723961,513,512,513,511,9376
|
|
20241014,101400,260930055,512,512,512,511,9022
|
|
20241014,101300,256312149,512,513,513,512,122
|
|
20241014,101200,256249569,512,512,512,512,5000
|
|
20241014,101100,253689569,512,512,513,512,1419
|
|
20241014,101000,252962126,512,513,513,512,5272
|
|
20241014,100900,250262590,513,512,513,512,9298
|
|
20241014,100800,245499991,512,512,512,512,6487
|
|
20241014,100700,242178647,512,513,513,512,12582
|
|
20241014,100600,235733602,513,513,513,512,4129
|
|
20241014,100500,233616325,513,514,514,513,729
|
|
20241014,100400,233242311,514,513,514,513,6499
|
|
20241014,100300,229908007,513,512,513,512,643
|
|
20241014,100200,229578748,513,513,513,513,3062
|
|
20241014,100100,228007942,513,514,514,513,67
|
|
20241014,100000,227973569,512,513,514,512,6215
|
|
20241014,095900,224787036,513,513,513,512,3043
|
|
20241014,095800,223226313,513,514,514,513,659
|
|
20241014,095700,222888025,513,514,514,513,6157
|
|
20241014,095600,219729384,513,513,514,513,7190
|
|
20241014,095500,216040913,514,513,514,513,810
|
|
20241014,095400,215625347,513,514,514,513,6772
|
|
20241014,095300,212150164,514,513,514,513,21
|
|
20241014,095200,212139379,513,514,514,513,1535
|
|
20241014,095100,211351720,514,515,515,514,619
|
|
20241014,095000,211033110,513,514,514,513,4786
|
|
20241014,094900,208577881,514,514,515,514,41
|
|
20241014,094800,208556802,514,513,514,513,2120
|
|
20241014,094700,207467125,514,514,514,513,2711
|
|
20241014,094600,206074341,514,514,514,514,1296
|
|
20241014,094500,205408197,514,514,514,514,3644
|
|
20241014,094400,203535181,514,515,515,514,150
|
|
20241014,094300,203458061,515,514,515,514,300
|
|
20241014,094200,203303832,514,514,515,514,2319
|
|
20241014,094100,202111749,514,514,515,514,6898
|
|
20241014,094000,198566091,515,514,515,514,363
|
|
20241014,093900,198379446,514,514,514,513,697
|
|
20241014,093800,198021280,514,514,514,513,5810
|
|
20241014,093700,195039941,514,515,515,513,10093
|
|
20241014,093600,189852390,515,515,515,514,63
|
|
20241014,093500,189819950,515,515,515,514,19346
|
|
20241014,093400,179875403,515,516,516,514,1755
|
|
20241014,093300,178970991,516,515,516,514,3777
|
|
20241014,093200,177027928,515,514,515,513,8115
|
|
20241014,093100,172852762,514,514,514,513,8706
|
|
20241014,093000,168382978,514,514,514,514,12859
|
|
20241014,092900,161773452,514,513,514,513,14738
|
|
20241014,092800,154200285,513,514,514,513,55379
|
|
20241014,092700,125745676,515,515,515,515,2162
|
|
20241014,092600,124632246,515,515,516,515,5364
|
|
20241014,092500,121869785,515,515,516,515,2705
|
|
20241014,092400,120476609,515,516,516,515,19401
|
|
20241014,092300,110482393,516,516,516,515,1517
|
|
20241014,092200,109701125,516,516,516,515,14658
|
|
20241014,092100,102149696,516,516,516,516,2200
|
|
20241014,092000,101014496,516,516,516,516,261
|
|
20241014,091900,100879820,516,516,516,515,4878
|
|
20241014,091800,98366018,517,516,517,516,3160
|
|
20241014,091700,96734878,517,516,517,516,6268
|
|
20241014,091600,93498540,516,514,516,514,1484
|
|
20241014,091500,92733670,514,515,515,514,38396
|
|
20241014,091400,72997472,515,515,515,514,9301
|
|
20241014,091300,68208457,515,515,515,514,19397
|
|
20241014,091200,58228662,514,514,514,514,20386
|
|
20241014,091100,47750258,514,515,515,514,639
|
|
20241014,091000,47421385,515,515,515,514,6728
|
|
20241014,090900,43958566,515,515,515,515,7878
|
|
20241014,090800,39901396,515,515,516,514,20182
|
|
20241014,090700,29515878,516,516,516,516,10076
|
|
20241014,090600,24316662,516,516,516,516,3746
|
|
20241014,090500,22383726,516,518,518,515,819
|
|
20241014,090400,21961538,518,516,518,515,4534
|
|
20241014,090300,19617921,516,515,516,515,7538
|
|
20241014,090200,15728845,515,518,518,515,9350
|
|
20241014,090100,10902452,518,516,518,516,3242
|
|
20241014,090000,9225263,517,516,518,516,17877
|