577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,183400,949798326,510,510,510,510,15665
|
|
20241015,183300,949798326,510,510,510,510,0
|
|
20241015,183200,949798326,510,510,510,510,0
|
|
20241015,183100,949798326,510,510,510,510,0
|
|
20241015,183000,949798326,510,510,510,510,0
|
|
20241015,182900,949798326,510,510,510,510,0
|
|
20241015,182800,949798326,510,510,510,510,0
|
|
20241015,182700,949798326,510,510,510,510,0
|
|
20241015,182600,949798326,510,510,510,510,0
|
|
20241015,182500,949798326,510,510,510,510,0
|
|
20241015,182400,949798326,510,510,510,510,0
|
|
20241015,182300,949798326,510,510,510,510,0
|
|
20241015,182200,949798326,510,510,510,510,0
|
|
20241015,182100,949798326,510,510,510,510,0
|
|
20241015,182000,949798326,510,510,510,510,0
|
|
20241015,181900,949798326,510,510,510,510,0
|
|
20241015,181800,949798326,510,510,510,510,0
|
|
20241015,181700,949798326,510,510,510,510,0
|
|
20241015,181600,949798326,510,510,510,510,0
|
|
20241015,181500,949798326,510,510,510,510,0
|
|
20241015,181400,949798326,510,510,510,510,0
|
|
20241015,181300,949798326,510,510,510,510,0
|
|
20241015,181200,949798326,510,510,510,510,0
|
|
20241015,181100,949798326,510,510,510,510,0
|
|
20241015,181000,949798326,510,510,510,510,0
|
|
20241015,180900,949798326,510,510,510,510,0
|
|
20241015,180800,949798326,510,510,510,510,0
|
|
20241015,180700,949798326,510,510,510,510,0
|
|
20241015,180600,949798326,510,510,510,510,0
|
|
20241015,180500,949798326,510,510,510,510,0
|
|
20241015,180400,949798326,510,510,510,510,15665
|
|
20241015,180300,949798326,510,510,510,510,0
|
|
20241015,180200,949798326,510,510,510,510,0
|
|
20241015,180100,949798326,510,510,510,510,0
|
|
20241015,180000,949798326,510,510,510,510,0
|
|
20241015,175900,949798326,510,510,510,510,0
|
|
20241015,175800,949798326,510,510,510,510,0
|
|
20241015,175700,949798326,510,510,510,510,0
|
|
20241015,175600,949798326,510,510,510,510,0
|
|
20241015,175500,949798326,510,510,510,510,0
|
|
20241015,175400,949798326,510,510,510,510,0
|
|
20241015,175300,949798326,510,510,510,510,0
|
|
20241015,175200,949798326,510,510,510,510,0
|
|
20241015,175100,949798326,510,510,510,510,0
|
|
20241015,175000,949798326,510,510,510,510,0
|
|
20241015,174900,949798326,510,510,510,510,0
|
|
20241015,174800,949798326,510,510,510,510,0
|
|
20241015,174700,949798326,510,510,510,510,0
|
|
20241015,174600,949798326,510,510,510,510,0
|
|
20241015,174500,949798326,510,510,510,510,0
|
|
20241015,174400,949798326,510,510,510,510,0
|
|
20241015,174300,949798326,510,510,510,510,0
|
|
20241015,174200,949798326,510,510,510,510,0
|
|
20241015,174100,949798326,510,510,510,510,0
|
|
20241015,174000,949798326,510,510,510,510,0
|
|
20241015,173900,949798326,510,510,510,510,0
|
|
20241015,173800,949798326,510,510,510,510,0
|
|
20241015,173700,949798326,510,510,510,510,0
|
|
20241015,173600,949798326,510,510,510,510,0
|
|
20241015,173500,949798326,510,510,510,510,0
|
|
20241015,173400,949798326,510,510,510,510,15665
|
|
20241015,173300,949798326,510,510,510,510,0
|
|
20241015,173200,949798326,510,510,510,510,0
|
|
20241015,173100,949798326,510,510,510,510,0
|
|
20241015,173000,949798326,510,510,510,510,0
|
|
20241015,172900,949798326,510,510,510,510,0
|
|
20241015,172800,949798326,510,510,510,510,0
|
|
20241015,172700,949798326,510,510,510,510,0
|
|
20241015,172600,949798326,510,510,510,510,0
|
|
20241015,172500,949798326,510,510,510,510,0
|
|
20241015,172400,949798326,510,510,510,510,0
|
|
20241015,172300,949798326,510,510,510,510,0
|
|
20241015,172200,949798326,510,510,510,510,0
|
|
20241015,172100,949798326,510,510,510,510,0
|
|
20241015,172000,949798326,510,510,510,510,0
|
|
20241015,171900,949798326,510,510,510,510,0
|
|
20241015,171800,949798326,510,510,510,510,0
|
|
20241015,171700,949798326,510,510,510,510,0
|
|
20241015,171600,949798326,510,510,510,510,0
|
|
20241015,171500,949798326,510,510,510,510,0
|
|
20241015,171400,949798326,510,510,510,510,0
|
|
20241015,171300,949798326,510,510,510,510,0
|
|
20241015,171200,949798326,510,510,510,510,0
|
|
20241015,171100,949798326,510,510,510,510,0
|
|
20241015,171000,949798326,510,510,510,510,0
|
|
20241015,170900,949798326,510,510,510,510,0
|
|
20241015,170800,949798326,510,510,510,510,0
|
|
20241015,170700,949798326,510,510,510,510,0
|
|
20241015,170600,949798326,510,510,510,510,0
|
|
20241015,170500,949798326,510,510,510,510,0
|
|
20241015,170400,949798326,510,510,510,510,15665
|
|
20241015,170300,949798326,510,510,510,510,0
|
|
20241015,170200,949798326,510,510,510,510,0
|
|
20241015,170100,949798326,510,510,510,510,0
|
|
20241015,170000,949798326,510,510,510,510,0
|
|
20241015,165900,949798326,510,510,510,510,0
|
|
20241015,165800,949798326,510,510,510,510,0
|
|
20241015,165700,949798326,510,510,510,510,0
|
|
20241015,165600,949798326,510,510,510,510,0
|
|
20241015,165500,949798326,510,510,510,510,0
|
|
20241015,165400,949798326,510,510,510,510,0
|
|
20241015,165300,949798326,510,510,510,510,0
|
|
20241015,165200,949798326,510,510,510,510,0
|
|
20241015,165100,949798326,510,510,510,510,0
|
|
20241015,165000,949798326,510,510,510,510,0
|
|
20241015,164900,949798326,510,510,510,510,0
|
|
20241015,164800,949798326,510,510,510,510,0
|
|
20241015,164700,949798326,510,510,510,510,0
|
|
20241015,164600,949798326,510,510,510,510,0
|
|
20241015,164500,949798326,510,510,510,510,0
|
|
20241015,164400,949798326,510,510,510,510,0
|
|
20241015,164300,949798326,510,510,510,510,0
|
|
20241015,164200,949798326,510,510,510,510,0
|
|
20241015,164100,949798326,510,510,510,510,0
|
|
20241015,164000,949798326,510,510,510,510,0
|
|
20241015,163900,949798326,510,510,510,510,0
|
|
20241015,163800,949798326,510,510,510,510,0
|
|
20241015,163700,949798326,510,510,510,510,0
|
|
20241015,163600,949798326,510,510,510,510,0
|
|
20241015,163500,949798326,510,510,510,510,0
|
|
20241015,163400,949798326,510,510,510,510,15665
|
|
20241015,163300,949798326,510,510,510,510,0
|
|
20241015,163200,949798326,510,510,510,510,0
|
|
20241015,163100,949798326,510,510,510,510,0
|
|
20241015,163000,949798326,510,510,510,510,0
|
|
20241015,162900,949798326,510,510,510,510,0
|
|
20241015,162800,949798326,510,510,510,510,0
|
|
20241015,162700,949798326,510,510,510,510,0
|
|
20241015,162600,949798326,510,510,510,510,0
|
|
20241015,162500,949798326,510,510,510,510,0
|
|
20241015,162400,949798326,510,510,510,510,0
|
|
20241015,162300,949798326,510,510,510,510,0
|
|
20241015,162200,949798326,510,510,510,510,0
|
|
20241015,162100,949798326,510,510,510,510,0
|
|
20241015,162000,949798326,510,510,510,510,0
|
|
20241015,161900,949798326,510,510,510,510,0
|
|
20241015,161800,949798326,510,510,510,510,0
|
|
20241015,161700,949798326,510,510,510,510,0
|
|
20241015,161600,949798326,510,510,510,510,0
|
|
20241015,161500,949798326,510,510,510,510,0
|
|
20241015,161400,949798326,510,510,510,510,0
|
|
20241015,161300,949798326,510,510,510,510,0
|
|
20241015,161200,949798326,510,510,510,510,0
|
|
20241015,161100,949798326,510,510,510,510,0
|
|
20241015,161000,949798326,510,510,510,510,0
|
|
20241015,160900,949798326,510,510,510,510,0
|
|
20241015,160800,949798326,510,510,510,510,0
|
|
20241015,160700,949798326,510,510,510,510,0
|
|
20241015,160600,949798326,510,510,510,510,0
|
|
20241015,160500,949798326,510,510,510,510,0
|
|
20241015,160400,949798326,510,510,510,510,15665
|
|
20241015,160300,949798326,510,510,510,510,0
|
|
20241015,160200,949798326,510,510,510,510,0
|
|
20241015,160100,949798326,510,510,510,510,0
|
|
20241015,160000,949798326,510,510,510,510,0
|
|
20241015,155900,949798326,510,510,510,510,0
|
|
20241015,155800,949798326,510,510,510,510,0
|
|
20241015,155700,949798326,510,510,510,510,0
|
|
20241015,155600,949798326,510,510,510,510,0
|
|
20241015,155500,949798326,510,510,510,510,0
|
|
20241015,155400,949798326,510,510,510,510,0
|
|
20241015,155300,949798326,510,510,510,510,0
|
|
20241015,155200,949798326,510,510,510,510,0
|
|
20241015,155100,949798326,510,510,510,510,0
|
|
20241015,155000,949798326,510,510,510,510,0
|
|
20241015,154900,949798326,510,510,510,510,0
|
|
20241015,154800,949798326,510,510,510,510,0
|
|
20241015,154700,949798326,510,510,510,510,0
|
|
20241015,154600,949798326,510,510,510,510,0
|
|
20241015,154500,949798326,510,510,510,510,0
|
|
20241015,154400,949798326,510,510,510,510,0
|
|
20241015,154300,949798326,510,510,510,510,0
|
|
20241015,154200,949798326,510,510,510,510,0
|
|
20241015,154100,949798326,510,510,510,510,0
|
|
20241015,154000,949798326,510,510,510,510,0
|
|
20241015,153900,949798326,510,510,510,510,0
|
|
20241015,153800,949798326,510,510,510,510,0
|
|
20241015,153700,949798326,510,510,510,510,0
|
|
20241015,153600,949798326,510,510,510,510,0
|
|
20241015,153500,949798326,510,510,510,510,0
|
|
20241015,153400,949798326,510,510,510,510,15665
|
|
20241015,153300,949798326,510,510,510,510,0
|
|
20241015,153200,949798326,510,510,510,510,0
|
|
20241015,153100,949798326,510,510,510,510,0
|
|
20241015,153000,949798326,510,510,510,510,15665
|
|
20241015,152900,941809176,510,510,510,510,0
|
|
20241015,152800,941809176,510,510,510,510,0
|
|
20241015,152700,941809176,510,510,510,510,0
|
|
20241015,152600,941809176,510,510,510,510,0
|
|
20241015,152500,941809176,510,510,510,510,0
|
|
20241015,152400,941809176,510,510,510,510,0
|
|
20241015,152300,941809176,510,510,510,510,0
|
|
20241015,152200,941809176,510,510,510,510,0
|
|
20241015,152100,941809176,510,510,510,510,0
|
|
20241015,152000,941809176,510,510,510,510,0
|
|
20241015,151900,941809176,510,511,511,510,2283
|
|
20241015,151800,940644416,511,510,511,510,3
|
|
20241015,151700,940642884,510,510,510,509,2791
|
|
20241015,151600,939219523,510,509,510,509,5759
|
|
20241015,151500,936282910,509,509,509,509,0
|
|
20241015,151400,936282910,509,509,509,509,1500
|
|
20241015,151300,935519410,510,510,510,509,4113
|
|
20241015,151200,933425887,510,510,510,509,463
|
|
20241015,151100,933189759,509,509,510,509,1333
|
|
20241015,151000,932510750,509,510,510,509,2382
|
|
20241015,150900,931296427,510,510,510,509,11660
|
|
20241015,150800,925360606,509,509,510,509,18119
|
|
20241015,150700,916138004,509,509,509,509,73
|
|
20241015,150600,916100847,510,509,510,509,3740
|
|
20241015,150500,914197078,510,510,510,510,3744
|
|
20241015,150400,912287638,510,509,510,509,228
|
|
20241015,150300,912171373,509,509,509,509,10427
|
|
20241015,150200,906864030,510,510,510,509,2604
|
|
20241015,150100,905536478,510,510,510,510,310
|
|
20241015,150000,905378378,510,510,510,509,1662
|
|
20241015,145900,904531670,510,511,511,510,8499
|
|
20241015,145800,900196779,511,510,511,510,380
|
|
20241015,145700,900002799,510,510,510,510,5012
|
|
20241015,145600,897446679,510,510,510,510,56
|
|
20241015,145500,897418119,510,510,510,510,1600
|
|
20241015,145400,896602119,511,510,511,510,1335
|
|
20241015,145300,895920960,511,510,511,509,4856
|
|
20241015,145200,893448295,510,510,510,509,267
|
|
20241015,145100,893312209,510,511,511,510,9530
|
|
20241015,145000,888451709,511,510,511,510,536
|
|
20241015,144900,888178342,510,510,510,510,0
|
|
20241015,144800,888178342,510,510,511,510,3755
|
|
20241015,144700,886263092,511,511,511,511,106
|
|
20241015,144600,886208926,511,511,511,511,2
|
|
20241015,144500,886207904,511,511,511,511,5552
|
|
20241015,144400,883370832,510,511,511,510,1423
|
|
20241015,144300,882643684,511,510,511,510,171
|
|
20241015,144200,882556354,510,509,510,509,4903
|
|
20241015,144100,880056057,509,509,510,509,6146
|
|
20241015,144000,876927732,510,510,510,510,7275
|
|
20241015,143900,873217482,510,511,511,510,308
|
|
20241015,143800,873060144,511,510,511,510,6343
|
|
20241015,143700,869824214,510,510,511,510,9460
|
|
20241015,143600,864999554,510,510,511,510,15526
|
|
20241015,143500,857081281,511,511,511,511,106
|
|
20241015,143400,857027115,511,511,511,511,17
|
|
20241015,143300,857018428,511,510,511,510,2947
|
|
20241015,143200,855515139,510,510,510,510,52500
|
|
20241015,143100,828740139,511,511,511,511,427
|
|
20241015,143000,828521942,511,510,511,510,676
|
|
20241015,142900,828177006,511,511,511,511,5
|
|
20241015,142800,828174451,510,511,511,510,401
|
|
20241015,142700,827969841,511,511,511,511,100
|
|
20241015,142600,827918741,511,511,511,511,188
|
|
20241015,142500,827822673,511,511,511,510,2288
|
|
20241015,142400,826653520,511,511,511,510,5634
|
|
20241015,142300,823776006,511,511,511,511,12389
|
|
20241015,142200,817445227,511,512,512,511,4261
|
|
20241015,142100,815267823,512,512,512,512,292
|
|
20241015,142000,815118319,512,512,512,511,4518
|
|
20241015,141900,812805798,511,511,511,511,84
|
|
20241015,141800,812762874,511,512,512,511,5741
|
|
20241015,141700,809823997,512,512,512,512,58
|
|
20241015,141600,809794301,512,512,512,512,0
|
|
20241015,141500,809794301,512,511,512,511,12973
|
|
20241015,141400,803160045,511,511,511,511,90
|
|
20241015,141300,803114055,511,511,511,511,0
|
|
20241015,141200,803114055,511,511,511,511,39
|
|
20241015,141100,803094126,511,511,512,511,1320
|
|
20241015,141000,802418606,512,512,512,512,734
|
|
20241015,140900,802042798,512,512,512,512,806
|
|
20241015,140800,801630126,512,512,512,512,612
|
|
20241015,140700,801316782,512,512,512,512,141
|
|
20241015,140600,801244590,512,511,512,511,12
|
|
20241015,140500,801238456,510,511,511,510,58
|
|
20241015,140400,801208858,511,511,511,510,3002
|
|
20241015,140300,799677836,511,511,511,511,115
|
|
20241015,140200,799619071,511,510,511,510,715
|
|
20241015,140100,799253806,511,511,511,511,5000
|
|
20241015,140000,796698806,511,511,511,511,28
|
|
20241015,135900,796684498,510,510,510,510,0
|
|
20241015,135800,796684498,510,510,510,510,2712
|
|
20241015,135700,795301378,510,510,510,510,0
|
|
20241015,135600,795301378,510,511,511,510,2547
|
|
20241015,135500,794001406,510,511,511,510,17207
|
|
20241015,135400,785224794,511,511,511,511,133
|
|
20241015,135300,785156831,511,511,511,511,0
|
|
20241015,135200,785156831,511,511,511,511,4016
|
|
20241015,135100,783104655,511,511,511,511,3
|
|
20241015,135000,783103122,511,511,511,510,1728
|
|
20241015,134900,782220122,511,511,511,511,2430
|
|
20241015,134800,780978392,511,511,511,510,660
|
|
20241015,134700,780641292,511,511,511,511,5
|
|
20241015,134600,780638737,510,511,511,510,1375
|
|
20241015,134500,779937312,511,511,511,511,241
|
|
20241015,134400,779814161,511,512,512,511,505
|
|
20241015,134300,779556101,511,511,511,511,525
|
|
20241015,134200,779287826,511,512,512,511,386
|
|
20241015,134100,779090571,512,511,512,511,236
|
|
20241015,134000,778969940,511,512,512,511,668
|
|
20241015,133900,778628591,512,511,512,511,491
|
|
20241015,133800,778377666,511,511,511,511,411
|
|
20241015,133700,778167645,511,511,511,511,243
|
|
20241015,133600,778043472,511,511,511,510,3418
|
|
20241015,133500,776299705,512,512,512,512,0
|
|
20241015,133400,776299705,512,512,512,512,1077
|
|
20241015,133300,775748281,512,512,512,512,7000
|
|
20241015,133200,772164281,512,510,512,510,4686
|
|
20241015,133100,769766083,510,510,510,510,0
|
|
20241015,133000,769766083,510,510,510,510,7701
|
|
20241015,132900,765838573,511,511,511,511,29
|
|
20241015,132800,765823754,511,511,511,511,0
|
|
20241015,132700,765823754,511,511,511,511,4
|
|
20241015,132600,765821710,511,511,511,511,1688
|
|
20241015,132500,764959142,511,511,511,511,3199
|
|
20241015,132400,763324453,511,511,511,511,1835
|
|
20241015,132300,762386768,511,511,511,511,0
|
|
20241015,132200,762386768,511,511,511,511,1842
|
|
20241015,132100,761445506,511,511,511,511,887
|
|
20241015,132000,760992249,511,512,512,511,1006
|
|
20241015,131900,760478173,512,512,512,512,5
|
|
20241015,131800,760475613,512,512,512,512,20
|
|
20241015,131700,760465373,511,512,512,511,14
|
|
20241015,131600,760458210,512,512,512,512,249
|
|
20241015,131500,760330722,511,511,511,511,37
|
|
20241015,131400,760311815,511,511,511,511,1000
|
|
20241015,131300,759800815,511,511,511,511,14
|
|
20241015,131200,759793661,512,512,512,510,725
|
|
20241015,131100,759423890,510,511,512,510,20682
|
|
20241015,131000,748870354,511,511,511,511,7000
|
|
20241015,130900,745293354,511,511,511,511,0
|
|
20241015,130800,745293354,511,511,511,511,23
|
|
20241015,130700,745281601,511,512,512,511,1086
|
|
20241015,130600,744726654,512,512,512,512,9291
|
|
20241015,130500,739969662,511,511,511,511,48
|
|
20241015,130400,739945134,511,511,511,511,1
|
|
20241015,130300,739944623,511,512,512,511,9874
|
|
20241015,130200,734898856,512,511,512,511,330
|
|
20241015,130100,734730216,511,511,511,511,33
|
|
20241015,130000,734713353,511,511,511,511,6052
|
|
20241015,125900,731620781,511,510,511,510,260
|
|
20241015,125800,731488061,510,511,512,510,27431
|
|
20241015,125700,717485666,512,512,512,512,4375
|
|
20241015,125600,715245666,511,511,511,511,2440
|
|
20241015,125500,713998826,512,512,512,512,4040
|
|
20241015,125400,711930346,512,512,512,512,6960
|
|
20241015,125300,708366826,512,512,512,512,551
|
|
20241015,125200,708084714,511,512,512,511,10677
|
|
20241015,125100,702618221,512,512,512,512,86
|
|
20241015,125000,702574189,512,512,512,512,10148
|
|
20241015,124900,697378413,512,512,512,512,13
|
|
20241015,124800,697371757,512,512,512,511,6315
|
|
20241015,124700,694144284,511,511,511,511,1
|
|
20241015,124600,694143773,511,511,511,510,8995
|
|
20241015,124500,689547348,511,511,511,511,236
|
|
20241015,124400,689426752,511,511,511,511,650
|
|
20241015,124300,689094602,511,511,511,511,1410
|
|
20241015,124200,688374092,511,511,511,510,103
|
|
20241015,124100,688321462,511,511,511,511,92
|
|
20241015,124000,688274450,511,512,512,511,154
|
|
20241015,123900,688195746,512,512,512,512,171
|
|
20241015,123800,688108194,510,510,510,510,0
|
|
20241015,123700,688108194,510,511,511,510,3106
|
|
20241015,123600,686522222,511,511,511,511,0
|
|
20241015,123500,686522222,511,511,511,511,102
|
|
20241015,123400,686470100,511,511,512,511,7709
|
|
20241015,123300,682530768,511,511,511,511,0
|
|
20241015,123200,682530768,511,511,511,511,4716
|
|
20241015,123100,680120892,511,512,512,511,806
|
|
20241015,123000,679709022,512,512,512,512,108
|
|
20241015,122900,679653726,512,511,512,511,594
|
|
20241015,122800,679350190,512,511,512,511,10020
|
|
20241015,122700,674229950,512,511,512,511,7951
|
|
20241015,122600,670166888,512,512,512,512,602
|
|
20241015,122500,669858664,512,511,512,511,555
|
|
20241015,122400,669575058,511,511,511,511,1707
|
|
20241015,122300,668702781,511,512,512,511,3925
|
|
20241015,122200,666695621,512,512,512,512,1025
|
|
20241015,122100,666170821,513,513,513,512,74
|
|
20241015,122000,666132929,513,513,513,513,510
|
|
20241015,121900,665871299,513,514,514,513,306
|
|
20241015,121800,665714129,513,514,514,511,6842
|
|
20241015,121700,662198142,513,513,514,512,15931
|
|
20241015,121600,654021569,513,513,513,513,19074
|
|
20241015,121500,644236607,513,512,513,512,210
|
|
20241015,121400,644129086,513,513,513,512,473
|
|
20241015,121300,643886470,512,512,512,511,9488
|
|
20241015,121200,639029433,512,512,512,512,312
|
|
20241015,121100,638869689,512,512,512,512,1000
|
|
20241015,121000,638357689,512,512,512,512,0
|
|
20241015,120900,638357689,512,512,512,512,12650
|
|
20241015,120800,631880889,512,512,512,512,30
|
|
20241015,120700,631865529,512,512,512,512,21
|
|
20241015,120600,631854777,511,511,511,511,36
|
|
20241015,120500,631836381,511,511,511,511,0
|
|
20241015,120400,631836381,511,511,511,511,2483
|
|
20241015,120300,630567568,511,511,511,511,17995
|
|
20241015,120200,621372123,511,511,511,511,1567
|
|
20241015,120100,620571386,512,512,512,511,95
|
|
20241015,120000,620522792,512,512,512,512,79
|
|
20241015,115900,620482344,511,511,512,511,842
|
|
20241015,115800,620051904,511,511,511,511,32
|
|
20241015,115700,620035552,511,510,511,510,10905
|
|
20241015,115600,614463279,510,510,511,510,5021
|
|
20241015,115500,611902552,510,511,511,510,1993
|
|
20241015,115400,610884269,511,510,511,510,556
|
|
20241015,115300,610600313,511,511,511,510,1107
|
|
20241015,115200,610035336,511,511,511,511,7156
|
|
20241015,115100,606378620,510,511,511,510,1354
|
|
20241015,115000,605687979,511,510,511,510,1062
|
|
20241015,114900,605146268,510,510,510,510,0
|
|
20241015,114800,605146268,510,511,511,510,3503
|
|
20241015,114700,603356335,511,511,511,511,436
|
|
20241015,114600,603133539,511,511,511,511,11
|
|
20241015,114500,603127918,511,510,511,510,4
|
|
20241015,114400,603125876,510,511,511,510,23
|
|
20241015,114300,603114131,511,511,511,511,2924
|
|
20241015,114200,601619967,511,511,511,511,1500
|
|
20241015,114100,600853467,511,510,511,510,975
|
|
20241015,114000,600355642,511,511,511,510,582
|
|
20241015,113900,600058241,511,511,511,511,3192
|
|
20241015,113800,598427129,511,511,511,511,187
|
|
20241015,113700,598331572,511,511,511,511,525
|
|
20241015,113600,598063297,511,511,511,511,1218
|
|
20241015,113500,597440899,511,511,511,511,4600
|
|
20241015,113400,595090299,511,511,511,511,58
|
|
20241015,113300,595060661,511,512,512,511,268
|
|
20241015,113200,594923568,512,512,512,512,20
|
|
20241015,113100,594913328,512,511,512,510,2465
|
|
20241015,113000,593656154,512,511,512,511,44748
|
|
20241015,112900,570789923,510,511,511,510,229
|
|
20241015,112800,570673104,511,511,512,511,25541
|
|
20241015,112700,557608474,510,511,511,510,999
|
|
20241015,112600,557098512,511,510,511,510,2171
|
|
20241015,112500,555989475,511,511,511,511,206
|
|
20241015,112400,555884209,511,510,511,510,901
|
|
20241015,112300,555424499,511,511,511,511,3121
|
|
20241015,112200,553829668,511,511,511,511,102
|
|
20241015,112100,553777546,511,511,511,511,4006
|
|
20241015,112000,551730480,511,511,511,511,0
|
|
20241015,111900,551730480,511,512,512,511,1993
|
|
20241015,111800,550711948,512,512,512,512,179
|
|
20241015,111700,550620300,512,512,512,512,686
|
|
20241015,111600,550269068,511,512,512,511,4112
|
|
20241015,111500,548166835,511,512,512,511,3690
|
|
20241015,111400,546278967,512,512,512,511,1263
|
|
20241015,111300,545632312,511,512,512,511,601
|
|
20241015,111200,545325180,512,512,512,512,100
|
|
20241015,111100,545273980,512,512,512,512,12
|
|
20241015,111000,545267836,512,511,512,511,3047
|
|
20241015,110900,543710016,512,512,512,512,663
|
|
20241015,110800,543370560,512,512,512,512,216
|
|
20241015,110700,543259968,512,512,512,512,17
|
|
20241015,110600,543251264,511,511,511,511,100
|
|
20241015,110500,543200164,512,512,512,512,612
|
|
20241015,110400,542886820,512,512,512,511,505
|
|
20241015,110300,542628563,512,512,512,512,1261
|
|
20241015,110200,541982931,512,512,512,512,2072
|
|
20241015,110100,540922067,512,513,513,511,2021
|
|
20241015,110000,539887872,513,512,513,512,475
|
|
20241015,105900,539644217,512,512,512,512,233
|
|
20241015,105800,539524921,513,513,513,512,9277
|
|
20241015,105700,534765824,513,512,513,511,644
|
|
20241015,105600,534436502,511,512,512,511,2500
|
|
20241015,105500,533158804,512,512,512,512,5001
|
|
20241015,105400,530598292,512,512,512,512,8912
|
|
20241015,105300,526035348,512,512,512,512,1671
|
|
20241015,105200,525179796,511,512,512,511,4101
|
|
20241015,105100,523083911,511,510,511,510,219
|
|
20241015,105000,522972042,511,511,511,511,390
|
|
20241015,104900,522772752,511,512,512,511,13527
|
|
20241015,104800,515860403,511,511,511,510,1561
|
|
20241015,104700,515063392,511,511,511,511,218
|
|
20241015,104600,514951994,511,511,511,511,122
|
|
20241015,104500,514889652,511,511,511,511,754
|
|
20241015,104400,514504358,511,511,511,510,912
|
|
20241015,104300,514038926,511,511,512,510,2388
|
|
20241015,104200,512818993,511,511,511,510,949
|
|
20241015,104100,512334055,510,511,511,510,5117
|
|
20241015,104000,509724383,512,512,512,512,250
|
|
20241015,103900,509596383,512,511,512,510,6208
|
|
20241015,103800,506428842,512,513,513,511,546
|
|
20241015,103700,506149620,513,513,513,513,284
|
|
20241015,103600,506003928,513,511,513,511,1731
|
|
20241015,103500,505118187,512,512,512,512,1055
|
|
20241015,103400,504578027,513,512,513,512,579
|
|
20241015,103300,504281577,510,510,510,510,0
|
|
20241015,103200,504281577,510,511,511,509,22508
|
|
20241015,103100,492800070,513,512,513,511,1186
|
|
20241015,103000,492193665,511,513,513,511,366
|
|
20241015,102900,492006027,513,513,513,513,5
|
|
20241015,102800,492003462,513,510,513,510,30983
|
|
20241015,102700,476115646,510,509,510,509,3330
|
|
20241015,102600,474417600,509,511,511,509,5615
|
|
20241015,102500,471555628,512,513,513,512,2552
|
|
20241015,102400,470248990,512,514,514,512,1442
|
|
20241015,102300,469508345,514,512,514,512,87
|
|
20241015,102200,469463650,514,510,515,510,89759
|
|
20241015,102100,423493215,510,509,510,509,1033
|
|
20241015,102000,422967402,509,509,509,509,5628
|
|
20241015,101900,420102750,509,508,509,508,2392
|
|
20241015,101800,418886522,509,509,509,509,46
|
|
20241015,101700,418863108,509,510,510,509,212
|
|
20241015,101600,418755198,510,509,510,508,63
|
|
20241015,101500,418723163,508,510,510,508,5723
|
|
20241015,101400,415810790,510,510,510,509,19110
|
|
20241015,101300,406082634,510,509,510,509,597
|
|
20241015,101200,405778704,510,510,510,510,915
|
|
20241015,101100,405312054,510,510,510,509,2514
|
|
20241015,101000,404032414,509,510,510,509,217
|
|
20241015,100900,403921845,509,509,510,509,23439
|
|
20241015,100800,391991294,509,510,510,509,2289
|
|
20241015,100700,390825797,510,510,510,510,9104
|
|
20241015,100600,386182757,510,510,510,510,1223
|
|
20241015,100500,385559027,510,511,511,510,7054
|
|
20241015,100400,381961277,510,511,511,510,1327
|
|
20241015,100300,381284506,510,510,510,510,514
|
|
20241015,100200,381022366,511,511,511,510,1002
|
|
20241015,100100,380511344,510,510,510,510,500
|
|
20241015,100000,380256344,510,510,510,510,6617
|
|
20241015,095900,376881674,510,511,511,510,2965
|
|
20241015,095800,375369468,511,511,511,509,10321
|
|
20241015,095700,370104757,511,511,511,510,10942
|
|
20241015,095600,364524316,511,511,511,510,15665
|
|
20241015,095500,356533786,511,511,512,511,1343
|
|
20241015,095400,355847502,511,512,512,510,22739
|
|
20241015,095300,344248336,512,511,512,511,8400
|
|
20241015,095200,339955837,512,512,512,511,679
|
|
20241015,095100,339608792,511,512,512,511,72
|
|
20241015,095000,339571978,512,511,512,511,3423
|
|
20241015,094900,337822824,511,511,511,511,12140
|
|
20241015,094800,331619284,511,512,512,511,21665
|
|
20241015,094700,320527320,512,512,512,512,2770
|
|
20241015,094600,319109080,512,512,513,512,16503
|
|
20241015,094500,310659524,512,513,513,512,318
|
|
20241015,094400,310496691,513,513,513,512,298
|
|
20241015,094300,310343917,513,513,513,513,138
|
|
20241015,094200,310273123,513,513,513,513,2433
|
|
20241015,094100,309024994,513,512,513,512,11320
|
|
20241015,094000,303228615,512,514,514,512,646
|
|
20241015,093900,302897208,513,514,514,513,11494
|
|
20241015,093800,297000737,513,513,513,513,205
|
|
20241015,093700,296895572,513,514,514,513,10366
|
|
20241015,093600,291577712,513,513,513,512,6969
|
|
20241015,093500,288003842,513,513,513,512,9809
|
|
20241015,093400,282974998,513,513,513,512,2131
|
|
20241015,093300,281882795,513,512,513,512,1702
|
|
20241015,093200,281009728,513,513,513,513,1348
|
|
20241015,093100,280318204,513,512,513,512,23636
|
|
20241015,093000,268206219,512,512,512,511,29334
|
|
20241015,092900,253197086,512,512,512,511,1060
|
|
20241015,092800,252654421,512,512,512,511,831
|
|
20241015,092700,252229041,511,512,512,511,3801
|
|
20241015,092600,250285109,511,511,512,511,6323
|
|
20241015,092500,247051266,512,512,512,511,3505
|
|
20241015,092400,245257308,512,512,512,512,343
|
|
20241015,092300,245081692,512,512,512,512,1505
|
|
20241015,092200,244311132,513,512,513,512,922
|
|
20241015,092100,243838743,512,513,513,512,20864
|
|
20241015,092000,233156374,513,513,513,512,1251
|
|
20241015,091900,232514816,513,512,513,512,10832
|
|
20241015,091800,226968831,512,514,514,512,16352
|
|
20241015,091700,218590250,513,513,513,513,400
|
|
20241015,091600,218385050,513,514,514,513,13777
|
|
20241015,091500,211305932,515,514,515,514,4647
|
|
20241015,091400,208917116,514,514,515,513,10031
|
|
20241015,091300,203760753,514,514,514,514,1656
|
|
20241015,091200,202909569,514,514,515,514,539
|
|
20241015,091100,202632072,515,513,515,512,21004
|
|
20241015,091000,191863319,515,516,516,512,12362
|
|
20241015,090900,185502090,516,517,517,516,29109
|
|
20241015,090800,170478828,518,519,520,517,3864
|
|
20241015,090700,168477390,520,521,521,520,14145
|
|
20241015,090600,161116363,521,521,522,520,10599
|
|
20241015,090500,155595303,520,520,521,520,25787
|
|
20241015,090400,142185830,520,524,524,517,59446
|
|
20241015,090300,111151356,524,524,526,520,94935
|
|
20241015,090200,61325720,524,516,524,516,68694
|
|
20241015,090100,25611652,520,519,520,512,35855
|
|
20241015,090000,7000198,513,512,520,512,13600
|