595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,185200,645981437,862,862,862,862,34021
|
|
20241014,185100,645981437,862,862,862,862,0
|
|
20241014,185000,645981437,862,862,862,862,0
|
|
20241014,184900,645981437,862,862,862,862,0
|
|
20241014,184800,645981437,862,862,862,862,0
|
|
20241014,184700,645981437,862,862,862,862,0
|
|
20241014,184600,645981437,862,862,862,862,0
|
|
20241014,184500,645981437,862,862,862,862,0
|
|
20241014,184400,645981437,862,862,862,862,0
|
|
20241014,184300,645981437,862,862,862,862,0
|
|
20241014,184200,645981437,862,862,862,862,0
|
|
20241014,184100,645981437,862,862,862,862,0
|
|
20241014,184000,645981437,862,862,862,862,0
|
|
20241014,183900,645981437,862,862,862,862,0
|
|
20241014,183800,645981437,862,862,862,862,0
|
|
20241014,183700,645981437,862,862,862,862,0
|
|
20241014,183600,645981437,862,862,862,862,0
|
|
20241014,183500,645981437,862,862,862,862,0
|
|
20241014,183400,645981437,862,862,862,862,0
|
|
20241014,183300,645981437,862,862,862,862,0
|
|
20241014,183200,645981437,862,862,862,862,0
|
|
20241014,183100,645981437,862,862,862,862,0
|
|
20241014,183000,645981437,862,862,862,862,0
|
|
20241014,182900,645981437,862,862,862,862,0
|
|
20241014,182800,645981437,862,862,862,862,0
|
|
20241014,182700,645981437,862,862,862,862,0
|
|
20241014,182600,645981437,862,862,862,862,0
|
|
20241014,182500,645981437,862,862,862,862,0
|
|
20241014,182400,645981437,862,862,862,862,0
|
|
20241014,182300,645981437,862,862,862,862,0
|
|
20241014,182200,645981437,862,862,862,862,34021
|
|
20241014,182100,645981437,862,862,862,862,0
|
|
20241014,182000,645981437,862,862,862,862,0
|
|
20241014,181900,645981437,862,862,862,862,0
|
|
20241014,181800,645981437,862,862,862,862,0
|
|
20241014,181700,645981437,862,862,862,862,0
|
|
20241014,181600,645981437,862,862,862,862,0
|
|
20241014,181500,645981437,862,862,862,862,0
|
|
20241014,181400,645981437,862,862,862,862,0
|
|
20241014,181300,645981437,862,862,862,862,0
|
|
20241014,181200,645981437,862,862,862,862,0
|
|
20241014,181100,645981437,862,862,862,862,0
|
|
20241014,181000,645981437,862,862,862,862,0
|
|
20241014,180900,645981437,862,862,862,862,0
|
|
20241014,180800,645981437,862,862,862,862,0
|
|
20241014,180700,645981437,862,862,862,862,0
|
|
20241014,180600,645981437,862,862,862,862,0
|
|
20241014,180500,645981437,862,862,862,862,0
|
|
20241014,180400,645981437,862,862,862,862,0
|
|
20241014,180300,645981437,862,862,862,862,0
|
|
20241014,180200,645981437,862,862,862,862,0
|
|
20241014,180100,645981437,862,862,862,862,0
|
|
20241014,180000,645981437,862,862,862,862,0
|
|
20241014,175900,645981437,862,862,862,862,0
|
|
20241014,175800,645981437,862,862,862,862,0
|
|
20241014,175700,645981437,862,862,862,862,0
|
|
20241014,175600,645981437,862,862,862,862,0
|
|
20241014,175500,645981437,862,862,862,862,0
|
|
20241014,175400,645981437,862,862,862,862,0
|
|
20241014,175300,645981437,862,862,862,862,0
|
|
20241014,175200,645981437,862,862,862,862,34021
|
|
20241014,175100,645981437,862,862,862,862,0
|
|
20241014,175000,645981437,862,862,862,862,0
|
|
20241014,174900,645981437,862,862,862,862,0
|
|
20241014,174800,645981437,862,862,862,862,0
|
|
20241014,174700,645981437,862,862,862,862,0
|
|
20241014,174600,645981437,862,862,862,862,0
|
|
20241014,174500,645981437,862,862,862,862,0
|
|
20241014,174400,645981437,862,862,862,862,0
|
|
20241014,174300,645981437,862,862,862,862,0
|
|
20241014,174200,645981437,862,862,862,862,0
|
|
20241014,174100,645981437,862,862,862,862,0
|
|
20241014,174000,645981437,862,862,862,862,0
|
|
20241014,173900,645981437,862,862,862,862,0
|
|
20241014,173800,645981437,862,862,862,862,0
|
|
20241014,173700,645981437,862,862,862,862,0
|
|
20241014,173600,645981437,862,862,862,862,0
|
|
20241014,173500,645981437,862,862,862,862,0
|
|
20241014,173400,645981437,862,862,862,862,0
|
|
20241014,173300,645981437,862,862,862,862,0
|
|
20241014,173200,645981437,862,862,862,862,0
|
|
20241014,173100,645981437,862,862,862,862,0
|
|
20241014,173000,645981437,862,862,862,862,0
|
|
20241014,172900,645981437,862,862,862,862,0
|
|
20241014,172800,645981437,862,862,862,862,0
|
|
20241014,172700,645981437,862,862,862,862,0
|
|
20241014,172600,645981437,862,862,862,862,0
|
|
20241014,172500,645981437,862,862,862,862,0
|
|
20241014,172400,645981437,862,862,862,862,0
|
|
20241014,172300,645981437,862,862,862,862,0
|
|
20241014,172200,645981437,862,862,862,862,34021
|
|
20241014,172100,645981437,862,862,862,862,0
|
|
20241014,172000,645981437,862,862,862,862,0
|
|
20241014,171900,645981437,862,862,862,862,0
|
|
20241014,171800,645981437,862,862,862,862,0
|
|
20241014,171700,645981437,862,862,862,862,0
|
|
20241014,171600,645981437,862,862,862,862,0
|
|
20241014,171500,645981437,862,862,862,862,0
|
|
20241014,171400,645981437,862,862,862,862,0
|
|
20241014,171300,645981437,862,862,862,862,0
|
|
20241014,171200,645981437,862,862,862,862,0
|
|
20241014,171100,645981437,862,862,862,862,0
|
|
20241014,171000,645981437,862,862,862,862,0
|
|
20241014,170900,645981437,862,862,862,862,0
|
|
20241014,170800,645981437,862,862,862,862,0
|
|
20241014,170700,645981437,862,862,862,862,0
|
|
20241014,170600,645981437,862,862,862,862,0
|
|
20241014,170500,645981437,862,862,862,862,0
|
|
20241014,170400,645981437,862,862,862,862,0
|
|
20241014,170300,645981437,862,862,862,862,0
|
|
20241014,170200,645981437,862,862,862,862,0
|
|
20241014,170100,645981437,862,862,862,862,0
|
|
20241014,170000,645981437,862,862,862,862,0
|
|
20241014,165900,645981437,862,862,862,862,0
|
|
20241014,165800,645981437,862,862,862,862,0
|
|
20241014,165700,645981437,862,862,862,862,0
|
|
20241014,165600,645981437,862,862,862,862,0
|
|
20241014,165500,645981437,862,862,862,862,0
|
|
20241014,165400,645981437,862,862,862,862,0
|
|
20241014,165300,645981437,862,862,862,862,0
|
|
20241014,165200,645981437,862,862,862,862,34021
|
|
20241014,165100,645981437,862,862,862,862,0
|
|
20241014,165000,645981437,862,862,862,862,0
|
|
20241014,164900,645981437,862,862,862,862,0
|
|
20241014,164800,645981437,862,862,862,862,0
|
|
20241014,164700,645981437,862,862,862,862,0
|
|
20241014,164600,645981437,862,862,862,862,0
|
|
20241014,164500,645981437,862,862,862,862,0
|
|
20241014,164400,645981437,862,862,862,862,0
|
|
20241014,164300,645981437,862,862,862,862,0
|
|
20241014,164200,645981437,862,862,862,862,0
|
|
20241014,164100,645981437,862,862,862,862,0
|
|
20241014,164000,645981437,862,862,862,862,0
|
|
20241014,163900,645981437,862,862,862,862,0
|
|
20241014,163800,645981437,862,862,862,862,0
|
|
20241014,163700,645981437,862,862,862,862,0
|
|
20241014,163600,645981437,862,862,862,862,0
|
|
20241014,163500,645981437,862,862,862,862,0
|
|
20241014,163400,645981437,862,862,862,862,0
|
|
20241014,163300,645981437,862,862,862,862,0
|
|
20241014,163200,645981437,862,862,862,862,0
|
|
20241014,163100,645981437,862,862,862,862,0
|
|
20241014,163000,645981437,862,862,862,862,0
|
|
20241014,162900,645981437,862,862,862,862,0
|
|
20241014,162800,645981437,862,862,862,862,0
|
|
20241014,162700,645981437,862,862,862,862,0
|
|
20241014,162600,645981437,862,862,862,862,0
|
|
20241014,162500,645981437,862,862,862,862,0
|
|
20241014,162400,645981437,862,862,862,862,0
|
|
20241014,162300,645981437,862,862,862,862,0
|
|
20241014,162200,645981437,862,862,862,862,34021
|
|
20241014,162100,645981437,862,862,862,862,0
|
|
20241014,162000,645981437,862,862,862,862,0
|
|
20241014,161900,645981437,862,862,862,862,0
|
|
20241014,161800,645981437,862,862,862,862,0
|
|
20241014,161700,645981437,862,862,862,862,0
|
|
20241014,161600,645981437,862,862,862,862,0
|
|
20241014,161500,645981437,862,862,862,862,0
|
|
20241014,161400,645981437,862,862,862,862,0
|
|
20241014,161300,645981437,862,862,862,862,0
|
|
20241014,161200,645981437,862,862,862,862,0
|
|
20241014,161100,645981437,862,862,862,862,0
|
|
20241014,161000,645981437,862,862,862,862,0
|
|
20241014,160900,645981437,862,862,862,862,0
|
|
20241014,160800,645981437,862,862,862,862,0
|
|
20241014,160700,645981437,862,862,862,862,0
|
|
20241014,160600,645981437,862,862,862,862,0
|
|
20241014,160500,645981437,862,862,862,862,0
|
|
20241014,160400,645981437,862,862,862,862,0
|
|
20241014,160300,645981437,862,862,862,862,0
|
|
20241014,160200,645981437,862,862,862,862,0
|
|
20241014,160100,645981437,862,862,862,862,0
|
|
20241014,160000,645981437,862,862,862,862,0
|
|
20241014,155900,645981437,862,862,862,862,0
|
|
20241014,155800,645981437,862,862,862,862,0
|
|
20241014,155700,645981437,862,862,862,862,0
|
|
20241014,155600,645981437,862,862,862,862,0
|
|
20241014,155500,645981437,862,862,862,862,0
|
|
20241014,155400,645981437,862,862,862,862,0
|
|
20241014,155300,645981437,862,862,862,862,0
|
|
20241014,155200,645981437,862,862,862,862,34021
|
|
20241014,155100,645981437,862,862,862,862,0
|
|
20241014,155000,645981437,862,862,862,862,0
|
|
20241014,154900,645981437,862,862,862,862,0
|
|
20241014,154800,645981437,862,862,862,862,0
|
|
20241014,154700,645981437,862,862,862,862,0
|
|
20241014,154600,645981437,862,862,862,862,0
|
|
20241014,154500,645981437,862,862,862,862,0
|
|
20241014,154400,645981437,862,862,862,862,0
|
|
20241014,154300,645981437,862,862,862,862,0
|
|
20241014,154200,645981437,862,862,862,862,0
|
|
20241014,154100,645981437,862,862,862,862,0
|
|
20241014,154000,645981437,862,862,862,862,0
|
|
20241014,153900,645981437,862,862,862,862,0
|
|
20241014,153800,645981437,862,862,862,862,0
|
|
20241014,153700,645981437,862,862,862,862,0
|
|
20241014,153600,645981437,862,862,862,862,0
|
|
20241014,153500,645981437,862,862,862,862,0
|
|
20241014,153400,645981437,862,862,862,862,0
|
|
20241014,153300,645981437,862,862,862,862,0
|
|
20241014,153200,645981437,862,862,862,862,0
|
|
20241014,153100,645981437,862,862,862,862,0
|
|
20241014,153000,645981437,862,862,862,862,34021
|
|
20241014,152900,616655335,862,862,862,862,0
|
|
20241014,152800,616655335,862,862,862,862,0
|
|
20241014,152700,616655335,862,862,862,862,0
|
|
20241014,152600,616655335,862,862,862,862,0
|
|
20241014,152500,616655335,862,862,862,862,0
|
|
20241014,152400,616655335,862,862,862,862,0
|
|
20241014,152300,616655335,862,862,862,862,0
|
|
20241014,152200,616655335,862,862,862,862,0
|
|
20241014,152100,616655335,862,862,862,862,0
|
|
20241014,152000,616655335,862,862,862,862,0
|
|
20241014,151900,616655335,862,862,862,861,1642
|
|
20241014,151800,615240092,863,862,863,862,7164
|
|
20241014,151700,609064323,863,863,863,863,201
|
|
20241014,151600,608890860,863,863,863,863,991
|
|
20241014,151500,608035627,863,863,863,863,7
|
|
20241014,151400,608029586,863,863,863,862,3997
|
|
20241014,151300,604583868,862,864,864,862,940
|
|
20241014,151200,603773508,863,863,863,863,956
|
|
20241014,151100,602948480,864,864,864,864,1020
|
|
20241014,151000,602067200,864,863,864,863,1574
|
|
20241014,150900,600707838,863,863,863,863,56
|
|
20241014,150800,600659510,863,863,864,863,108
|
|
20241014,150700,600566299,862,862,862,862,580
|
|
20241014,150600,600066339,861,861,861,861,1000
|
|
20241014,150500,599205339,862,862,862,862,183
|
|
20241014,150400,599047593,862,862,862,862,114
|
|
20241014,150300,598949325,862,862,863,862,1016
|
|
20241014,150200,598073529,863,862,863,862,3000
|
|
20241014,150100,595486529,862,863,863,862,482
|
|
20241014,150000,595071025,863,863,863,863,117
|
|
20241014,145900,594970054,863,863,863,863,19
|
|
20241014,145800,594953657,863,863,863,863,6
|
|
20241014,145700,594948479,863,864,864,863,44
|
|
20241014,145600,594910496,863,863,863,863,550
|
|
20241014,145500,594435846,863,864,864,863,30
|
|
20241014,145400,594409951,864,862,864,862,509
|
|
20241014,145300,593971183,862,862,862,862,1000
|
|
20241014,145200,593109183,862,861,862,861,109
|
|
20241014,145100,593015307,861,862,862,861,28995
|
|
20241014,145000,568047900,861,861,861,861,0
|
|
20241014,144900,568047900,861,862,862,861,1000
|
|
20241014,144800,567186159,862,862,862,862,0
|
|
20241014,144700,567186159,862,863,863,862,1000
|
|
20241014,144600,566324149,862,862,862,862,0
|
|
20241014,144500,566324149,862,862,862,862,3701
|
|
20241014,144400,563133887,862,863,863,862,1119
|
|
20241014,144300,562169294,864,863,864,863,9
|
|
20241014,144200,562161522,863,863,863,863,2
|
|
20241014,144100,562159796,863,863,863,863,5
|
|
20241014,144000,562155481,862,862,862,862,0
|
|
20241014,143900,562155481,862,863,863,862,500
|
|
20241014,143800,561724404,863,863,863,863,0
|
|
20241014,143700,561724404,863,863,863,863,1
|
|
20241014,143600,561723541,863,863,863,863,5378
|
|
20241014,143500,557082327,865,865,865,865,0
|
|
20241014,143400,557082327,865,865,865,865,0
|
|
20241014,143300,557082327,865,864,865,864,610
|
|
20241014,143200,556555277,865,865,865,865,3
|
|
20241014,143100,556552682,865,865,865,865,105
|
|
20241014,143000,556461857,865,865,865,865,800
|
|
20241014,142900,555769857,865,865,865,865,0
|
|
20241014,142800,555769857,865,865,865,865,23
|
|
20241014,142700,555749962,864,864,864,864,11619
|
|
20241014,142600,545711146,863,863,863,863,0
|
|
20241014,142500,545711146,863,863,863,863,5
|
|
20241014,142400,545706831,863,863,863,863,223
|
|
20241014,142300,545514382,862,862,862,862,5290
|
|
20241014,142200,540954402,864,864,864,864,0
|
|
20241014,142100,540954402,864,864,864,864,0
|
|
20241014,142000,540954402,864,864,864,864,200
|
|
20241014,141900,540781602,863,864,864,863,1214
|
|
20241014,141800,539733820,864,864,864,864,0
|
|
20241014,141700,539733820,864,864,864,864,20
|
|
20241014,141600,539716540,864,864,864,864,309
|
|
20241014,141500,539449564,864,864,864,864,0
|
|
20241014,141400,539449564,864,864,864,864,4
|
|
20241014,141300,539446108,863,863,863,863,5000
|
|
20241014,141200,535131108,863,863,863,863,1358
|
|
20241014,141100,533959154,863,862,863,862,3501
|
|
20241014,141000,530941082,863,863,863,863,11
|
|
20241014,140900,530931589,863,862,863,862,97
|
|
20241014,140800,530847944,862,863,863,862,400
|
|
20241014,140700,530502944,863,863,863,863,0
|
|
20241014,140600,530502944,863,864,864,863,5193
|
|
20241014,140500,526016383,864,863,864,863,5412
|
|
20241014,140400,521340425,863,863,863,863,0
|
|
20241014,140300,521340425,863,863,863,863,1117
|
|
20241014,140200,520376454,862,863,863,862,339
|
|
20241014,140100,520084136,863,863,863,863,200
|
|
20241014,140000,519911536,864,864,864,864,5
|
|
20241014,135900,519907216,864,864,864,864,96
|
|
20241014,135800,519824272,864,864,864,864,121
|
|
20241014,135700,519719728,864,864,864,864,10
|
|
20241014,135600,519711088,864,864,864,864,29
|
|
20241014,135500,519686032,863,863,863,863,2
|
|
20241014,135400,519684306,863,863,863,863,1
|
|
20241014,135300,519683443,862,863,863,862,304
|
|
20241014,135200,519421092,863,863,863,863,173
|
|
20241014,135100,519271793,863,863,863,863,590
|
|
20241014,135000,518762623,863,863,863,863,4
|
|
20241014,134900,518759171,862,863,863,861,13661
|
|
20241014,134800,506990720,865,865,865,865,2
|
|
20241014,134700,506988990,863,863,863,863,0
|
|
20241014,134600,506988990,863,863,863,863,1
|
|
20241014,134500,506988127,862,864,864,862,9
|
|
20241014,134400,506980366,862,865,865,862,90
|
|
20241014,134300,506902747,866,866,866,866,16
|
|
20241014,134200,506888891,866,865,866,865,2
|
|
20241014,134100,506887160,861,863,863,861,250
|
|
20241014,134000,506671877,865,864,866,864,38
|
|
20241014,133900,506639039,864,864,864,864,0
|
|
20241014,133800,506639039,864,864,864,864,740
|
|
20241014,133700,505999679,864,861,864,861,339
|
|
20241014,133600,505707650,864,864,864,864,1
|
|
20241014,133500,505706786,861,861,861,861,0
|
|
20241014,133400,505706786,861,862,862,861,61486
|
|
20241014,133300,452750577,862,863,863,862,18287
|
|
20241014,133200,436976090,864,864,864,864,8170
|
|
20241014,133100,429917210,864,864,864,863,523
|
|
20241014,133000,429465851,864,863,864,863,643
|
|
20241014,132900,428910931,863,864,864,863,863
|
|
20241014,132800,428166161,863,863,863,863,0
|
|
20241014,132700,428166161,863,863,863,863,1
|
|
20241014,132600,428165298,863,864,864,863,24
|
|
20241014,132500,428144585,864,864,864,864,0
|
|
20241014,132400,428144585,864,864,864,864,204
|
|
20241014,132300,427968329,863,863,863,863,0
|
|
20241014,132200,427968329,863,863,863,863,3035
|
|
20241014,132100,425349124,863,863,863,863,0
|
|
20241014,132000,425349124,863,863,863,863,1
|
|
20241014,131900,425348261,864,864,864,864,0
|
|
20241014,131800,425348261,864,864,864,864,14
|
|
20241014,131700,425336165,864,864,864,864,1962
|
|
20241014,131600,423640997,864,863,864,863,51
|
|
20241014,131500,423596934,863,863,863,863,1191
|
|
20241014,131400,422569101,864,864,864,864,1522
|
|
20241014,131300,421254093,864,864,864,864,11
|
|
20241014,131200,421244589,864,864,864,864,3
|
|
20241014,131100,421241997,864,864,864,864,5
|
|
20241014,131000,421237677,863,864,864,863,2510
|
|
20241014,130900,419071537,864,864,864,864,160
|
|
20241014,130800,418933297,864,864,864,864,110
|
|
20241014,130700,418838257,864,864,864,864,42
|
|
20241014,130600,418801969,864,864,864,864,10
|
|
20241014,130500,418793329,864,864,864,863,715
|
|
20241014,130400,418175669,864,863,864,863,1140
|
|
20241014,130300,417191839,863,864,864,863,3634
|
|
20241014,130200,414055687,864,864,864,864,0
|
|
20241014,130100,414055687,864,864,864,864,0
|
|
20241014,130000,414055687,864,865,865,864,193
|
|
20241014,125900,413888906,864,865,865,864,362
|
|
20241014,125800,413576110,865,864,865,864,29
|
|
20241014,125700,413551026,865,864,865,864,90
|
|
20241014,125600,413473178,864,865,865,864,31
|
|
20241014,125500,413446366,865,865,865,865,67
|
|
20241014,125400,413388411,865,865,865,865,302
|
|
20241014,125300,413127181,865,865,865,865,31
|
|
20241014,125200,413100366,865,865,865,865,94
|
|
20241014,125100,413019056,866,866,866,866,28
|
|
20241014,125000,412994808,865,866,866,865,48
|
|
20241014,124900,412953259,864,866,866,864,262
|
|
20241014,124800,412726800,865,865,865,865,239
|
|
20241014,124700,412520065,865,866,866,865,290
|
|
20241014,124600,412269186,866,866,866,866,1028
|
|
20241014,124500,411378938,866,866,866,866,107
|
|
20241014,124400,411286276,865,866,866,865,529
|
|
20241014,124300,410828662,866,866,866,866,28
|
|
20241014,124200,410804414,866,866,866,866,57
|
|
20241014,124100,410755052,866,866,866,866,357
|
|
20241014,124000,410445890,866,866,866,866,34
|
|
20241014,123900,410416446,866,866,866,866,0
|
|
20241014,123800,410416446,866,867,867,866,160
|
|
20241014,123700,410277858,866,866,866,866,682
|
|
20241014,123600,409687246,866,866,866,866,28
|
|
20241014,123500,409662998,865,866,866,865,593
|
|
20241014,123400,409150025,865,865,865,865,4
|
|
20241014,123300,409146565,863,863,863,863,0
|
|
20241014,123200,409146565,863,867,867,863,4523
|
|
20241014,123100,405242385,867,866,867,866,309
|
|
20241014,123000,404974617,866,866,866,866,29
|
|
20241014,122900,404949503,866,866,866,866,29
|
|
20241014,122800,404924389,866,867,867,866,86
|
|
20241014,122700,404849884,866,866,866,866,0
|
|
20241014,122600,404849884,866,867,867,866,96
|
|
20241014,122500,404766662,867,867,867,867,69
|
|
20241014,122400,404706839,866,866,866,866,0
|
|
20241014,122300,404706839,866,866,866,866,3096
|
|
20241014,122200,402025703,866,866,866,866,29
|
|
20241014,122100,402000589,866,866,866,866,60
|
|
20241014,122000,401948629,866,866,866,866,114
|
|
20241014,121900,401849905,866,866,866,866,665
|
|
20241014,121800,401274015,866,866,866,866,28
|
|
20241014,121700,401249767,865,865,866,865,2029
|
|
20241014,121600,399494653,865,865,865,865,257
|
|
20241014,121500,399272348,865,865,865,865,28
|
|
20241014,121400,399248128,864,865,865,864,529
|
|
20241014,121300,398791043,864,865,865,864,31
|
|
20241014,121200,398764231,865,865,865,865,40
|
|
20241014,121100,398729631,865,865,865,865,62
|
|
20241014,121000,398676001,865,865,865,865,60
|
|
20241014,120900,398624101,864,865,865,864,7973
|
|
20241014,120800,391733371,865,865,865,865,28
|
|
20241014,120700,391709151,865,865,865,865,29
|
|
20241014,120600,391684066,865,865,865,865,57
|
|
20241014,120500,391634761,865,865,865,865,28
|
|
20241014,120400,391610541,865,865,865,865,99
|
|
20241014,120300,391524906,865,865,865,865,28
|
|
20241014,120200,391500686,865,865,865,865,80
|
|
20241014,120100,391431486,865,865,865,865,158
|
|
20241014,120000,391294816,865,865,865,865,28
|
|
20241014,115900,391270596,865,865,865,865,30
|
|
20241014,115800,391244646,863,865,865,863,1582
|
|
20241014,115700,389879270,865,865,865,865,29
|
|
20241014,115600,389854185,864,864,864,864,29
|
|
20241014,115500,389829129,863,865,865,863,10028
|
|
20241014,115400,381174808,865,865,865,865,587
|
|
20241014,115300,380667053,865,865,865,865,30
|
|
20241014,115200,380641103,863,864,864,863,5296
|
|
20241014,115100,376070359,864,865,865,864,440
|
|
20241014,115000,375690170,865,864,865,864,967
|
|
20241014,114900,374854654,864,864,864,864,58
|
|
20241014,114800,374804542,864,864,864,864,28
|
|
20241014,114700,374780350,864,865,865,864,3003
|
|
20241014,114600,372185730,865,864,865,864,2552
|
|
20241014,114500,369980773,865,865,865,865,106
|
|
20241014,114400,369889083,865,866,866,865,74
|
|
20241014,114300,369825072,866,866,866,866,638
|
|
20241014,114200,369272564,866,865,866,865,2028
|
|
20241014,114100,367517575,865,865,865,865,59
|
|
20241014,114000,367466540,865,865,865,865,62
|
|
20241014,113900,367412910,864,864,864,864,0
|
|
20241014,113800,367412910,864,864,864,864,1731
|
|
20241014,113700,365917326,864,864,864,864,57
|
|
20241014,113600,365868078,864,863,864,863,69
|
|
20241014,113500,365808502,864,864,864,864,28
|
|
20241014,113400,365784310,863,863,863,863,33
|
|
20241014,113300,365755831,863,863,863,862,387
|
|
20241014,113200,365421870,862,863,863,862,2917
|
|
20241014,113100,362906499,864,864,864,864,29
|
|
20241014,113000,362881443,864,864,864,863,7853
|
|
20241014,112900,356104247,863,864,864,863,2040
|
|
20241014,112800,354342690,864,864,864,864,57
|
|
20241014,112700,354293442,864,864,864,864,34
|
|
20241014,112600,354264066,864,864,864,864,29
|
|
20241014,112500,354239010,864,864,864,863,1722
|
|
20241014,112400,352751205,864,865,865,864,81
|
|
20241014,112300,352681192,864,864,864,864,2043
|
|
20241014,112200,350916040,865,866,866,864,1176
|
|
20241014,112100,349899792,866,866,866,866,29
|
|
20241014,112000,349874678,865,866,866,865,56
|
|
20241014,111900,349826209,865,866,866,865,386
|
|
20241014,111800,349491943,866,866,866,866,80
|
|
20241014,111700,349422663,866,866,866,865,2156
|
|
20241014,111600,347555595,866,865,866,865,30
|
|
20241014,111500,347529616,865,866,866,865,38
|
|
20241014,111400,347496736,866,866,866,866,67
|
|
20241014,111300,347438714,866,866,866,866,257
|
|
20241014,111200,347216152,866,865,866,865,64
|
|
20241014,111100,347160752,865,864,865,863,242
|
|
20241014,111000,346951664,863,866,866,863,2813
|
|
20241014,110900,344521163,865,864,865,864,158
|
|
20241014,110800,344384622,864,864,864,863,80
|
|
20241014,110700,344315514,864,864,864,864,115
|
|
20241014,110600,344216154,864,864,864,863,3331
|
|
20241014,110500,341341408,864,864,864,864,28
|
|
20241014,110400,341317216,864,864,867,864,5034
|
|
20241014,110300,336959211,863,862,863,862,422
|
|
20241014,110200,336595418,862,863,863,862,27575
|
|
20241014,110100,312819639,864,864,864,863,25214
|
|
20241014,110000,291059824,864,864,864,864,254
|
|
20241014,105900,290840368,864,865,865,864,2572
|
|
20241014,105800,288618001,864,864,864,864,2013
|
|
20241014,105700,286878769,865,865,865,865,28
|
|
20241014,105600,286854549,864,865,865,864,728
|
|
20241014,105500,286225499,865,864,865,864,528
|
|
20241014,105400,285769279,865,865,865,864,2451
|
|
20241014,105300,283649190,865,865,865,865,29
|
|
20241014,105200,283624105,865,865,865,865,97
|
|
20241014,105100,283540200,865,865,865,865,59
|
|
20241014,105000,283489165,864,864,864,864,3083
|
|
20241014,104900,280825453,864,863,864,863,1459
|
|
20241014,104800,279564878,863,865,865,863,112
|
|
20241014,104700,279468081,865,865,865,864,85
|
|
20241014,104600,279394591,865,865,865,865,47
|
|
20241014,104500,279353936,865,864,865,864,58
|
|
20241014,104400,279303796,862,865,865,862,9473
|
|
20241014,104300,271129494,865,865,865,865,33
|
|
20241014,104200,271100949,865,865,865,865,182
|
|
20241014,104100,270943519,865,865,865,865,29
|
|
20241014,104000,270918434,864,864,864,864,3621
|
|
20241014,103900,267789890,864,865,865,864,125
|
|
20241014,103800,267681862,864,864,865,863,2850
|
|
20241014,103700,265222266,864,864,864,864,955
|
|
20241014,103600,264397146,864,863,864,863,280
|
|
20241014,103500,264155477,864,864,864,863,676
|
|
20241014,103400,263572014,864,864,864,864,128
|
|
20241014,103300,263461422,864,864,864,864,133
|
|
20241014,103200,263346510,864,865,865,864,1506
|
|
20241014,103100,262045297,864,864,864,864,2229
|
|
20241014,103000,260119441,865,866,866,865,521
|
|
20241014,102900,259668747,866,866,866,866,31
|
|
20241014,102800,259641901,866,866,866,866,132
|
|
20241014,102700,259527589,866,866,866,866,93
|
|
20241014,102600,259447051,866,865,866,865,30
|
|
20241014,102500,259421072,866,865,866,864,1240
|
|
20241014,102400,258349627,865,867,867,865,61
|
|
20241014,102300,258296832,867,865,867,865,113
|
|
20241014,102200,258199036,865,865,865,865,57
|
|
20241014,102100,258149731,864,865,865,864,2184
|
|
20241014,102000,256262321,865,865,865,864,2386
|
|
20241014,101900,254200740,865,865,865,865,382
|
|
20241014,101800,253870310,865,865,865,865,68
|
|
20241014,101700,253811490,865,866,866,865,1043
|
|
20241014,101600,252909259,866,867,867,866,362
|
|
20241014,101500,252595738,867,867,867,867,60
|
|
20241014,101400,252543718,867,867,867,867,34
|
|
20241014,101300,252514240,867,868,868,867,1425
|
|
20241014,101200,251278762,868,868,868,868,57
|
|
20241014,101100,251229286,868,868,868,868,429
|
|
20241014,101000,250856914,868,868,868,868,42
|
|
20241014,100900,250820458,868,867,868,866,14683
|
|
20241014,100800,238098247,867,865,867,864,51882
|
|
20241014,100700,193171142,864,864,864,864,2877
|
|
20241014,100600,190685414,864,864,864,864,91
|
|
20241014,100500,190606790,863,862,864,862,12483
|
|
20241014,100400,179838948,863,863,863,862,2231
|
|
20241014,100300,177915595,863,863,863,862,1128
|
|
20241014,100200,176942402,863,863,863,862,2537
|
|
20241014,100100,174752985,863,864,864,863,15477
|
|
20241014,100000,161395896,864,864,864,864,1231
|
|
20241014,095900,160332312,864,864,864,864,751
|
|
20241014,095800,159683448,864,864,864,863,278
|
|
20241014,095700,159443392,863,865,865,863,6871
|
|
20241014,095600,153513449,865,864,865,863,12470
|
|
20241014,095500,142749185,865,865,865,864,1168
|
|
20241014,095400,141739996,865,865,865,865,79
|
|
20241014,095300,141671661,865,865,865,864,2771
|
|
20241014,095200,139276528,865,864,865,864,1028
|
|
20241014,095100,138388308,865,866,867,865,15645
|
|
20241014,095000,124846684,866,866,866,866,48
|
|
20241014,094900,124805116,866,867,867,866,255
|
|
20241014,094800,124584258,867,867,867,867,60
|
|
20241014,094700,124532238,867,866,867,866,36
|
|
20241014,094600,124501034,866,866,866,866,421
|
|
20241014,094500,124136448,866,867,867,866,580
|
|
20241014,094400,123633591,864,865,867,864,1008
|
|
20241014,094300,122762286,864,865,865,864,2477
|
|
20241014,094200,120622128,864,866,866,864,15620
|
|
20241014,094100,107123965,867,867,867,866,3250
|
|
20241014,094000,104309215,867,867,867,867,1370
|
|
20241014,093900,103121425,867,866,867,866,79
|
|
20241014,093800,103052962,866,868,868,866,4049
|
|
20241014,093700,99546384,868,868,868,868,2087
|
|
20241014,093600,97734868,868,868,868,868,102
|
|
20241014,093500,97646332,867,869,869,867,286
|
|
20241014,093400,97397927,869,869,869,869,150
|
|
20241014,093300,97267577,866,865,869,865,950
|
|
20241014,093200,96445704,865,869,869,865,2291
|
|
20241014,093100,94459050,869,868,869,867,516
|
|
20241014,093000,94011623,868,867,868,867,1031
|
|
20241014,092900,93116717,865,867,867,865,3000
|
|
20241014,092800,90516991,868,868,869,868,95
|
|
20241014,092700,90434502,868,869,869,868,1164
|
|
20241014,092600,89423091,869,869,869,869,0
|
|
20241014,092500,89423091,869,870,870,869,413
|
|
20241014,092400,89063944,870,870,870,870,15
|
|
20241014,092300,89050894,870,870,870,870,3510
|
|
20241014,092200,85997194,870,870,870,870,2530
|
|
20241014,092100,83796094,869,869,869,869,2
|
|
20241014,092000,83794356,870,870,870,870,594
|
|
20241014,091900,83277576,870,869,870,869,3
|
|
20241014,091800,83274967,867,869,869,867,167
|
|
20241014,091700,83129896,870,870,870,870,1043
|
|
20241014,091600,82222486,870,868,870,864,6645
|
|
20241014,091500,76475074,867,867,867,867,3208
|
|
20241014,091400,73693738,865,867,867,864,9703
|
|
20241014,091300,65300644,864,866,866,864,13078
|
|
20241014,091200,53994107,866,867,867,865,10148
|
|
20241014,091100,45214709,867,867,867,867,1777
|
|
20241014,091000,43674050,867,868,868,867,700
|
|
20241014,090900,43067060,867,869,869,867,742
|
|
20241014,090800,42423088,869,869,869,869,1218
|
|
20241014,090700,41364646,867,867,867,867,228
|
|
20241014,090600,41166970,866,866,866,866,1020
|
|
20241014,090500,40283650,866,866,866,865,530
|
|
20241014,090400,39824692,865,870,872,861,11771
|
|
20241014,090300,29662767,865,871,871,865,3001
|
|
20241014,090200,27055823,871,872,872,870,3474
|
|
20241014,090100,24029960,871,872,873,871,7693
|
|
20241014,090000,17323760,871,861,871,861,19815
|