595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,185200,1087852524,834,834,834,834,24046
|
|
20241016,185100,1087852524,834,834,834,834,0
|
|
20241016,185000,1087852524,834,834,834,834,0
|
|
20241016,184900,1087852524,834,834,834,834,0
|
|
20241016,184800,1087852524,834,834,834,834,0
|
|
20241016,184700,1087852524,834,834,834,834,0
|
|
20241016,184600,1087852524,834,834,834,834,0
|
|
20241016,184500,1087852524,834,834,834,834,0
|
|
20241016,184400,1087852524,834,834,834,834,0
|
|
20241016,184300,1087852524,834,834,834,834,0
|
|
20241016,184200,1087852524,834,834,834,834,0
|
|
20241016,184100,1087852524,834,834,834,834,0
|
|
20241016,184000,1087852524,834,834,834,834,0
|
|
20241016,183900,1087852524,834,834,834,834,0
|
|
20241016,183800,1087852524,834,834,834,834,0
|
|
20241016,183700,1087852524,834,834,834,834,0
|
|
20241016,183600,1087852524,834,834,834,834,0
|
|
20241016,183500,1087852524,834,834,834,834,0
|
|
20241016,183400,1087852524,834,834,834,834,0
|
|
20241016,183300,1087852524,834,834,834,834,0
|
|
20241016,183200,1087852524,834,834,834,834,0
|
|
20241016,183100,1087852524,834,834,834,834,0
|
|
20241016,183000,1087852524,834,834,834,834,0
|
|
20241016,182900,1087852524,834,834,834,834,0
|
|
20241016,182800,1087852524,834,834,834,834,0
|
|
20241016,182700,1087852524,834,834,834,834,0
|
|
20241016,182600,1087852524,834,834,834,834,0
|
|
20241016,182500,1087852524,834,834,834,834,0
|
|
20241016,182400,1087852524,834,834,834,834,0
|
|
20241016,182300,1087852524,834,834,834,834,0
|
|
20241016,182200,1087852524,834,834,834,834,24046
|
|
20241016,182100,1087852524,834,834,834,834,0
|
|
20241016,182000,1087852524,834,834,834,834,0
|
|
20241016,181900,1087852524,834,834,834,834,0
|
|
20241016,181800,1087852524,834,834,834,834,0
|
|
20241016,181700,1087852524,834,834,834,834,0
|
|
20241016,181600,1087852524,834,834,834,834,0
|
|
20241016,181500,1087852524,834,834,834,834,0
|
|
20241016,181400,1087852524,834,834,834,834,0
|
|
20241016,181300,1087852524,834,834,834,834,0
|
|
20241016,181200,1087852524,834,834,834,834,0
|
|
20241016,181100,1087852524,834,834,834,834,0
|
|
20241016,181000,1087852524,834,834,834,834,0
|
|
20241016,180900,1087852524,834,834,834,834,0
|
|
20241016,180800,1087852524,834,834,834,834,0
|
|
20241016,180700,1087852524,834,834,834,834,0
|
|
20241016,180600,1087852524,834,834,834,834,0
|
|
20241016,180500,1087852524,834,834,834,834,0
|
|
20241016,180400,1087852524,834,834,834,834,0
|
|
20241016,180300,1087852524,834,834,834,834,0
|
|
20241016,180200,1087852524,834,834,834,834,0
|
|
20241016,180100,1087852524,834,834,834,834,0
|
|
20241016,180000,1087852524,834,834,834,834,0
|
|
20241016,175900,1087852524,834,834,834,834,0
|
|
20241016,175800,1087852524,834,834,834,834,0
|
|
20241016,175700,1087852524,834,834,834,834,0
|
|
20241016,175600,1087852524,834,834,834,834,0
|
|
20241016,175500,1087852524,834,834,834,834,0
|
|
20241016,175400,1087852524,834,834,834,834,0
|
|
20241016,175300,1087852524,834,834,834,834,0
|
|
20241016,175200,1087852524,834,834,834,834,24046
|
|
20241016,175100,1087852524,834,834,834,834,0
|
|
20241016,175000,1087852524,834,834,834,834,0
|
|
20241016,174900,1087852524,834,834,834,834,0
|
|
20241016,174800,1087852524,834,834,834,834,0
|
|
20241016,174700,1087852524,834,834,834,834,0
|
|
20241016,174600,1087852524,834,834,834,834,0
|
|
20241016,174500,1087852524,834,834,834,834,0
|
|
20241016,174400,1087852524,834,834,834,834,0
|
|
20241016,174300,1087852524,834,834,834,834,0
|
|
20241016,174200,1087852524,834,834,834,834,0
|
|
20241016,174100,1087852524,834,834,834,834,0
|
|
20241016,174000,1087852524,834,834,834,834,0
|
|
20241016,173900,1087852524,834,834,834,834,0
|
|
20241016,173800,1087852524,834,834,834,834,0
|
|
20241016,173700,1087852524,834,834,834,834,0
|
|
20241016,173600,1087852524,834,834,834,834,0
|
|
20241016,173500,1087852524,834,834,834,834,0
|
|
20241016,173400,1087852524,834,834,834,834,0
|
|
20241016,173300,1087852524,834,834,834,834,0
|
|
20241016,173200,1087852524,834,834,834,834,0
|
|
20241016,173100,1087852524,834,834,834,834,0
|
|
20241016,173000,1087852524,834,834,834,834,0
|
|
20241016,172900,1087852524,834,834,834,834,0
|
|
20241016,172800,1087852524,834,834,834,834,0
|
|
20241016,172700,1087852524,834,834,834,834,0
|
|
20241016,172600,1087852524,834,834,834,834,0
|
|
20241016,172500,1087852524,834,834,834,834,0
|
|
20241016,172400,1087852524,834,834,834,834,0
|
|
20241016,172300,1087852524,834,834,834,834,0
|
|
20241016,172200,1087852524,834,834,834,834,24046
|
|
20241016,172100,1087852524,834,834,834,834,0
|
|
20241016,172000,1087852524,834,834,834,834,0
|
|
20241016,171900,1087852524,834,834,834,834,0
|
|
20241016,171800,1087852524,834,834,834,834,0
|
|
20241016,171700,1087852524,834,834,834,834,0
|
|
20241016,171600,1087852524,834,834,834,834,0
|
|
20241016,171500,1087852524,834,834,834,834,0
|
|
20241016,171400,1087852524,834,834,834,834,0
|
|
20241016,171300,1087852524,834,834,834,834,0
|
|
20241016,171200,1087852524,834,834,834,834,0
|
|
20241016,171100,1087852524,834,834,834,834,0
|
|
20241016,171000,1087852524,834,834,834,834,0
|
|
20241016,170900,1087852524,834,834,834,834,0
|
|
20241016,170800,1087852524,834,834,834,834,0
|
|
20241016,170700,1087852524,834,834,834,834,0
|
|
20241016,170600,1087852524,834,834,834,834,0
|
|
20241016,170500,1087852524,834,834,834,834,0
|
|
20241016,170400,1087852524,834,834,834,834,0
|
|
20241016,170300,1087852524,834,834,834,834,0
|
|
20241016,170200,1087852524,834,834,834,834,0
|
|
20241016,170100,1087852524,834,834,834,834,0
|
|
20241016,170000,1087852524,834,834,834,834,0
|
|
20241016,165900,1087852524,834,834,834,834,0
|
|
20241016,165800,1087852524,834,834,834,834,0
|
|
20241016,165700,1087852524,834,834,834,834,0
|
|
20241016,165600,1087852524,834,834,834,834,0
|
|
20241016,165500,1087852524,834,834,834,834,0
|
|
20241016,165400,1087852524,834,834,834,834,0
|
|
20241016,165300,1087852524,834,834,834,834,0
|
|
20241016,165200,1087852524,834,834,834,834,24046
|
|
20241016,165100,1087852524,834,834,834,834,0
|
|
20241016,165000,1087852524,834,834,834,834,0
|
|
20241016,164900,1087852524,834,834,834,834,0
|
|
20241016,164800,1087852524,834,834,834,834,0
|
|
20241016,164700,1087852524,834,834,834,834,0
|
|
20241016,164600,1087852524,834,834,834,834,0
|
|
20241016,164500,1087852524,834,834,834,834,0
|
|
20241016,164400,1087852524,834,834,834,834,0
|
|
20241016,164300,1087852524,834,834,834,834,0
|
|
20241016,164200,1087852524,834,834,834,834,0
|
|
20241016,164100,1087852524,834,834,834,834,0
|
|
20241016,164000,1087852524,834,834,834,834,0
|
|
20241016,163900,1087852524,834,834,834,834,0
|
|
20241016,163800,1087852524,834,834,834,834,0
|
|
20241016,163700,1087852524,834,834,834,834,0
|
|
20241016,163600,1087852524,834,834,834,834,0
|
|
20241016,163500,1087852524,834,834,834,834,0
|
|
20241016,163400,1087852524,834,834,834,834,0
|
|
20241016,163300,1087852524,834,834,834,834,0
|
|
20241016,163200,1087852524,834,834,834,834,0
|
|
20241016,163100,1087852524,834,834,834,834,0
|
|
20241016,163000,1087852524,834,834,834,834,0
|
|
20241016,162900,1087852524,834,834,834,834,0
|
|
20241016,162800,1087852524,834,834,834,834,0
|
|
20241016,162700,1087852524,834,834,834,834,0
|
|
20241016,162600,1087852524,834,834,834,834,0
|
|
20241016,162500,1087852524,834,834,834,834,0
|
|
20241016,162400,1087852524,834,834,834,834,0
|
|
20241016,162300,1087852524,834,834,834,834,0
|
|
20241016,162200,1087852524,834,834,834,834,24046
|
|
20241016,162100,1087852524,834,834,834,834,0
|
|
20241016,162000,1087852524,834,834,834,834,0
|
|
20241016,161900,1087852524,834,834,834,834,0
|
|
20241016,161800,1087852524,834,834,834,834,0
|
|
20241016,161700,1087852524,834,834,834,834,0
|
|
20241016,161600,1087852524,834,834,834,834,0
|
|
20241016,161500,1087852524,834,834,834,834,0
|
|
20241016,161400,1087852524,834,834,834,834,0
|
|
20241016,161300,1087852524,834,834,834,834,0
|
|
20241016,161200,1087852524,834,834,834,834,0
|
|
20241016,161100,1087852524,834,834,834,834,0
|
|
20241016,161000,1087852524,834,834,834,834,0
|
|
20241016,160900,1087852524,834,834,834,834,0
|
|
20241016,160800,1087852524,834,834,834,834,0
|
|
20241016,160700,1087852524,834,834,834,834,0
|
|
20241016,160600,1087852524,834,834,834,834,0
|
|
20241016,160500,1087852524,834,834,834,834,0
|
|
20241016,160400,1087852524,834,834,834,834,0
|
|
20241016,160300,1087852524,834,834,834,834,0
|
|
20241016,160200,1087852524,834,834,834,834,0
|
|
20241016,160100,1087852524,834,834,834,834,0
|
|
20241016,160000,1087852524,834,834,834,834,0
|
|
20241016,155900,1087852524,834,834,834,834,0
|
|
20241016,155800,1087852524,834,834,834,834,0
|
|
20241016,155700,1087852524,834,834,834,834,0
|
|
20241016,155600,1087852524,834,834,834,834,0
|
|
20241016,155500,1087852524,834,834,834,834,0
|
|
20241016,155400,1087852524,834,834,834,834,0
|
|
20241016,155300,1087852524,834,834,834,834,0
|
|
20241016,155200,1087852524,834,834,834,834,24046
|
|
20241016,155100,1087852524,834,834,834,834,0
|
|
20241016,155000,1087852524,834,834,834,834,0
|
|
20241016,154900,1087852524,834,834,834,834,0
|
|
20241016,154800,1087852524,834,834,834,834,0
|
|
20241016,154700,1087852524,834,834,834,834,0
|
|
20241016,154600,1087852524,834,834,834,834,0
|
|
20241016,154500,1087852524,834,834,834,834,0
|
|
20241016,154400,1087852524,834,834,834,834,0
|
|
20241016,154300,1087852524,834,834,834,834,0
|
|
20241016,154200,1087852524,834,834,834,834,0
|
|
20241016,154100,1087852524,834,834,834,834,0
|
|
20241016,154000,1087852524,834,834,834,834,0
|
|
20241016,153900,1087852524,834,834,834,834,0
|
|
20241016,153800,1087852524,834,834,834,834,0
|
|
20241016,153700,1087852524,834,834,834,834,0
|
|
20241016,153600,1087852524,834,834,834,834,0
|
|
20241016,153500,1087852524,834,834,834,834,0
|
|
20241016,153400,1087852524,834,834,834,834,0
|
|
20241016,153300,1087852524,834,834,834,834,0
|
|
20241016,153200,1087852524,834,834,834,834,0
|
|
20241016,153100,1087852524,834,834,834,834,0
|
|
20241016,153000,1087852524,834,834,834,834,24046
|
|
20241016,152900,1067798160,835,835,835,835,0
|
|
20241016,152800,1067798160,835,835,835,835,0
|
|
20241016,152700,1067798160,835,835,835,835,0
|
|
20241016,152600,1067798160,835,835,835,835,0
|
|
20241016,152500,1067798160,835,835,835,835,0
|
|
20241016,152400,1067798160,835,835,835,835,0
|
|
20241016,152300,1067798160,835,835,835,835,0
|
|
20241016,152200,1067798160,835,835,835,835,0
|
|
20241016,152100,1067798160,835,835,835,835,0
|
|
20241016,152000,1067798160,835,835,835,835,0
|
|
20241016,151900,1067798160,835,835,835,833,409
|
|
20241016,151800,1067457052,833,834,834,833,5209
|
|
20241016,151700,1063116100,834,834,834,834,420
|
|
20241016,151600,1062765820,834,835,835,834,783
|
|
20241016,151500,1062112794,835,835,835,833,1166
|
|
20241016,151400,1061139342,835,836,836,832,6015
|
|
20241016,151300,1056130254,836,836,836,833,2314
|
|
20241016,151200,1054202647,836,836,836,833,5335
|
|
20241016,151100,1049757948,836,836,836,836,136
|
|
20241016,151000,1049644252,836,834,836,833,10921
|
|
20241016,150900,1040547006,836,837,837,833,3269
|
|
20241016,150800,1037821054,835,835,837,834,24732
|
|
20241016,150700,1017181613,838,838,838,836,25
|
|
20241016,150600,1017160683,838,838,838,837,5152
|
|
20241016,150500,1012848357,838,838,838,838,15
|
|
20241016,150400,1012835787,838,838,838,838,14
|
|
20241016,150300,1012824055,836,839,839,836,1236
|
|
20241016,150200,1011790711,839,839,839,836,1042
|
|
20241016,150100,1010919569,839,839,839,839,14
|
|
20241016,150000,1010907823,839,837,839,837,1034
|
|
20241016,145900,1010042335,837,836,837,836,424
|
|
20241016,145800,1009687861,836,836,836,836,521
|
|
20241016,145700,1009252305,836,836,836,835,4018
|
|
20241016,145600,1005897257,835,836,837,835,6518
|
|
20241016,145500,1000448268,837,837,837,836,1489
|
|
20241016,145400,999203141,837,836,837,836,173
|
|
20241016,145300,999058405,837,836,837,836,210
|
|
20241016,145200,998882735,837,837,837,837,18
|
|
20241016,145100,998867669,837,837,837,837,124
|
|
20241016,145000,998763881,837,837,837,837,35
|
|
20241016,144900,998734586,837,837,837,837,25
|
|
20241016,144800,998713661,837,838,838,837,632
|
|
20241016,144700,998184166,838,838,838,836,5404
|
|
20241016,144600,993658529,838,838,838,838,15
|
|
20241016,144500,993645959,838,837,838,837,2514
|
|
20241016,144400,991541732,837,837,837,837,100
|
|
20241016,144300,991458032,837,837,837,837,17
|
|
20241016,144200,991443803,837,837,838,837,1789
|
|
20241016,144100,989946406,837,837,837,835,2860
|
|
20241016,144000,987557821,837,835,837,835,724
|
|
20241016,143900,986953233,837,837,837,835,64
|
|
20241016,143800,986899763,837,837,837,837,1259
|
|
20241016,143700,985845980,837,837,837,837,15
|
|
20241016,143600,985833425,837,837,837,835,5015
|
|
20241016,143500,981643965,836,837,837,836,50
|
|
20241016,143400,981602145,837,837,837,837,15
|
|
20241016,143300,981589590,837,837,837,837,15
|
|
20241016,143200,981577035,837,837,837,836,16
|
|
20241016,143100,981563645,837,837,837,837,266
|
|
20241016,143000,981341003,837,837,837,836,37
|
|
20241016,142900,981310047,837,837,837,836,52
|
|
20241016,142800,981266529,837,837,837,837,45
|
|
20241016,142700,981228864,837,837,837,837,20
|
|
20241016,142600,981212124,835,837,837,835,710
|
|
20241016,142500,980618965,837,837,837,836,214
|
|
20241016,142400,980440047,837,837,837,836,522
|
|
20241016,142300,980003138,837,837,837,835,44
|
|
20241016,142200,979966368,837,837,837,837,26
|
|
20241016,142100,979944606,837,837,837,836,6015
|
|
20241016,142000,974913051,837,837,837,837,15
|
|
20241016,141900,974900496,837,838,838,837,576
|
|
20241016,141800,974418379,838,837,838,836,3437
|
|
20241016,141700,971544761,837,838,838,837,99
|
|
20241016,141600,971461893,838,838,838,837,106
|
|
20241016,141500,971373157,838,838,838,838,915
|
|
20241016,141400,970606387,838,838,838,838,10055
|
|
20241016,141300,962180297,838,836,838,836,1420
|
|
20241016,141200,960992949,838,835,838,835,331
|
|
20241016,141100,960716497,838,838,838,835,171
|
|
20241016,141000,960573549,837,838,838,835,1463
|
|
20241016,140900,959351848,837,838,838,837,110
|
|
20241016,140800,959259758,835,838,838,835,510
|
|
20241016,140700,958833878,838,835,838,835,1125
|
|
20241016,140600,957893858,838,838,838,835,267
|
|
20241016,140500,957670871,838,835,838,834,2051
|
|
20241016,140400,955957659,838,838,838,835,4669
|
|
20241016,140300,952058836,836,838,838,835,1728
|
|
20241016,140200,950615909,838,836,838,835,4307
|
|
20241016,140100,947018489,835,835,839,835,2886
|
|
20241016,140000,944608649,836,837,837,835,14679
|
|
20241016,135900,932343406,839,839,839,839,116
|
|
20241016,135800,932246082,839,839,839,839,58
|
|
20241016,135700,932197420,839,840,840,839,14
|
|
20241016,135600,932185665,840,840,840,837,10459
|
|
20241016,135500,923431427,840,840,840,840,17
|
|
20241016,135400,923417147,840,840,840,840,529
|
|
20241016,135300,922972787,840,840,840,837,1049
|
|
20241016,135200,922094627,839,839,839,839,16
|
|
20241016,135100,922081203,839,839,839,837,22
|
|
20241016,135000,922062759,839,840,840,837,515
|
|
20241016,134900,921631671,840,839,840,839,621
|
|
20241016,134800,921110647,839,840,840,839,75
|
|
20241016,134700,921047697,840,839,840,839,101
|
|
20241016,134600,920962943,840,840,840,840,15
|
|
20241016,134500,920950343,840,838,840,838,29
|
|
20241016,134400,920926009,838,837,838,837,188
|
|
20241016,134300,920768558,837,838,838,837,445
|
|
20241016,134200,920396083,840,837,840,836,175
|
|
20241016,134100,920249636,837,838,841,837,3629
|
|
20241016,134000,917212129,838,839,839,838,10
|
|
20241016,133900,917203744,840,838,840,838,115
|
|
20241016,133800,917107344,841,841,841,838,1038
|
|
20241016,133700,916236455,841,841,841,841,14
|
|
20241016,133600,916224681,841,842,842,841,15
|
|
20241016,133500,916212056,838,842,842,838,20
|
|
20241016,133400,916195233,842,842,842,842,14
|
|
20241016,133300,916183445,842,841,842,839,1777
|
|
20241016,133200,914689187,841,842,842,840,113
|
|
20241016,133100,914594066,842,842,842,841,111
|
|
20241016,133000,914500606,842,841,842,840,116
|
|
20241016,132900,914403146,835,843,843,835,8787
|
|
20241016,132800,907057110,843,843,843,843,14
|
|
20241016,132700,907045308,843,843,843,843,115
|
|
20241016,132600,906948363,843,843,843,840,25
|
|
20241016,132500,906927318,843,844,844,843,515
|
|
20241016,132400,906492668,844,842,844,842,614
|
|
20241016,132300,905975167,837,844,844,836,7135
|
|
20241016,132200,899996612,842,844,844,842,2011
|
|
20241016,132100,898299330,844,844,844,844,14
|
|
20241016,132000,898287514,844,844,844,844,15
|
|
20241016,131900,898274854,844,844,844,841,140
|
|
20241016,131800,898157081,844,844,844,840,608
|
|
20241016,131700,897646210,841,842,842,841,2320
|
|
20241016,131600,895695069,845,844,845,842,1550
|
|
20241016,131500,894389925,842,842,842,842,114
|
|
20241016,131400,894293937,842,842,842,842,0
|
|
20241016,131300,894293937,842,844,844,842,13518
|
|
20241016,131200,882884909,844,844,844,844,0
|
|
20241016,131100,882884909,844,843,844,843,2
|
|
20241016,131000,882883222,840,840,840,840,0
|
|
20241016,130900,882883222,840,842,842,840,10
|
|
20241016,130800,882874812,842,843,843,838,238
|
|
20241016,130700,882675323,844,844,844,844,68
|
|
20241016,130600,882617931,844,844,844,844,29
|
|
20241016,130500,882593455,844,844,844,844,15
|
|
20241016,130400,882580795,843,843,844,843,156
|
|
20241016,130300,882449282,843,843,844,843,1432
|
|
20241016,130200,881242096,843,843,843,843,124
|
|
20241016,130100,881137564,843,843,843,843,17
|
|
20241016,130000,881123233,843,843,843,843,15
|
|
20241016,125900,881110588,843,843,843,843,9
|
|
20241016,125800,881103001,843,842,843,842,10249
|
|
20241016,125700,872463153,842,842,842,837,217
|
|
20241016,125600,872281049,835,841,843,835,5029
|
|
20241016,125500,868072846,841,841,841,840,3507
|
|
20241016,125400,865125957,841,840,841,840,1036
|
|
20241016,125300,864255446,840,840,840,840,20
|
|
20241016,125200,864238646,840,841,841,834,50159
|
|
20241016,125100,822331691,841,841,841,839,66
|
|
20241016,125000,822276187,841,838,841,838,8584
|
|
20241016,124900,815082747,838,841,841,838,6313
|
|
20241016,124800,809786588,841,841,841,841,14
|
|
20241016,124700,809774814,841,841,841,841,20
|
|
20241016,124600,809757994,841,841,841,841,11
|
|
20241016,124500,809748743,841,841,841,841,14
|
|
20241016,124400,809736969,841,841,841,841,920
|
|
20241016,124300,808963249,841,841,841,841,115
|
|
20241016,124200,808866534,841,842,842,841,132
|
|
20241016,124100,808755500,842,842,842,840,2232
|
|
20241016,124000,806879992,842,842,842,842,15
|
|
20241016,123900,806867362,842,841,842,841,885
|
|
20241016,123800,806123067,843,843,843,843,14
|
|
20241016,123700,806111265,843,843,843,843,45
|
|
20241016,123600,806073330,843,843,843,842,45
|
|
20241016,123500,806035405,840,843,843,840,2143
|
|
20241016,123400,804235077,843,843,843,843,14
|
|
20241016,123300,804223275,843,843,843,843,65
|
|
20241016,123200,804168480,843,843,843,841,228
|
|
20241016,123100,803976331,843,843,843,841,541
|
|
20241016,123000,803521296,843,843,843,842,741
|
|
20241016,122900,802897319,843,843,843,842,145
|
|
20241016,122800,802775104,843,843,843,843,630
|
|
20241016,122700,802244014,843,843,843,843,1014
|
|
20241016,122600,801389212,843,843,843,843,15
|
|
20241016,122500,801376567,840,843,843,840,891
|
|
20241016,122400,800628097,843,843,843,841,1107
|
|
20241016,122300,799697052,843,843,843,841,17
|
|
20241016,122200,799682725,843,843,843,843,15
|
|
20241016,122100,799670080,843,842,843,842,10
|
|
20241016,122000,799661655,843,843,843,843,15
|
|
20241016,121900,799649010,843,842,843,842,3015
|
|
20241016,121800,797110370,842,842,842,842,10
|
|
20241016,121700,797101950,842,842,842,842,14
|
|
20241016,121600,797090162,842,842,842,841,625
|
|
20241016,121500,796564522,842,842,842,842,10
|
|
20241016,121400,796556102,842,842,842,839,115
|
|
20241016,121300,796459275,842,842,842,840,1542
|
|
20241016,121200,795163763,842,841,842,841,283
|
|
20241016,121100,794925750,842,842,842,842,232
|
|
20241016,121000,794730406,842,842,842,842,214
|
|
20241016,120900,794550218,842,843,843,842,78
|
|
20241016,120800,794484528,841,843,843,841,156
|
|
20241016,120700,794353304,840,840,840,840,0
|
|
20241016,120600,794353304,840,843,843,840,16
|
|
20241016,120500,794339819,843,843,843,843,14
|
|
20241016,120400,794328017,843,841,843,840,834
|
|
20241016,120300,793627365,841,843,843,841,1850
|
|
20241016,120200,792071487,843,841,843,840,1742
|
|
20241016,120100,790607816,843,843,843,843,15
|
|
20241016,120000,790595171,843,843,843,843,34
|
|
20241016,115900,790566509,843,843,843,843,39
|
|
20241016,115800,790533632,843,843,843,843,50
|
|
20241016,115700,790491482,843,843,843,843,15
|
|
20241016,115600,790478837,841,843,843,841,786
|
|
20241016,115500,789817753,843,843,843,843,24
|
|
20241016,115400,789797521,843,843,843,843,16
|
|
20241016,115300,789784033,844,844,844,844,136
|
|
20241016,115200,789669249,844,844,844,844,36
|
|
20241016,115100,789638865,844,844,844,841,18
|
|
20241016,115000,789623679,845,841,845,841,952
|
|
20241016,114900,788822991,840,844,844,840,50015
|
|
20241016,114800,746796234,844,843,844,843,54
|
|
20241016,114700,746750698,843,843,844,843,565
|
|
20241016,114600,746274388,844,844,844,844,14
|
|
20241016,114500,746262572,844,844,844,842,2328
|
|
20241016,114400,744301846,842,843,844,842,5358
|
|
20241016,114300,739787452,844,844,844,844,514
|
|
20241016,114200,739353636,844,844,845,844,1025
|
|
20241016,114100,738488526,844,844,844,844,0
|
|
20241016,114000,738488526,844,844,844,843,53445
|
|
20241016,113900,693381830,844,844,844,844,500
|
|
20241016,113800,692959830,845,845,845,845,34
|
|
20241016,113700,692931100,844,844,844,844,50
|
|
20241016,113600,692888900,844,844,844,844,0
|
|
20241016,113500,692888900,844,843,844,843,100
|
|
20241016,113400,692804530,842,842,842,842,958
|
|
20241016,113300,691997894,844,842,844,842,223
|
|
20241016,113200,691810124,842,842,842,842,35
|
|
20241016,113100,691780654,844,844,844,844,30
|
|
20241016,113000,691755334,844,843,844,842,6741
|
|
20241016,112900,686069190,843,843,843,843,52
|
|
20241016,112800,686025354,844,844,844,844,1644
|
|
20241016,112700,684637818,843,843,843,843,0
|
|
20241016,112600,684637818,843,843,843,843,0
|
|
20241016,112500,684637818,843,843,843,843,2
|
|
20241016,112400,684636132,842,842,842,842,0
|
|
20241016,112300,684636132,842,842,842,842,0
|
|
20241016,112200,684636132,842,842,842,842,2200
|
|
20241016,112100,682783732,842,843,843,842,3000
|
|
20241016,112000,680255154,844,844,844,844,0
|
|
20241016,111900,680255154,844,844,844,844,0
|
|
20241016,111800,680255154,844,845,845,844,13716
|
|
20241016,111700,668678746,845,845,845,845,0
|
|
20241016,111600,668678746,845,845,845,844,970
|
|
20241016,111500,667859097,845,845,845,845,155
|
|
20241016,111400,667728122,845,845,845,845,0
|
|
20241016,111300,667728122,845,846,846,845,715
|
|
20241016,111200,667123937,844,845,846,844,19583
|
|
20241016,111100,650587887,846,846,846,846,270
|
|
20241016,111000,650359467,846,846,846,846,5000
|
|
20241016,110900,646129467,847,847,847,847,3000
|
|
20241016,110800,643588467,846,846,846,846,0
|
|
20241016,110700,643588467,846,846,846,846,416
|
|
20241016,110600,643236531,846,849,849,846,458
|
|
20241016,110500,642849051,846,845,846,845,1501
|
|
20241016,110400,641580705,845,845,845,845,450
|
|
20241016,110300,641200455,845,845,845,845,0
|
|
20241016,110200,641200455,845,849,849,845,880
|
|
20241016,110100,640454055,849,849,849,849,5
|
|
20241016,110000,640449810,845,847,847,845,3572
|
|
20241016,105900,637426664,848,848,848,848,0
|
|
20241016,105800,637426664,848,848,848,848,0
|
|
20241016,105700,637426664,848,848,848,848,0
|
|
20241016,105600,637426664,848,848,848,848,221
|
|
20241016,105500,637239256,849,849,849,849,0
|
|
20241016,105400,637239256,849,849,849,849,10
|
|
20241016,105300,637230766,849,849,849,849,8
|
|
20241016,105200,637223974,849,849,849,849,0
|
|
20241016,105100,637223974,849,849,849,849,600
|
|
20241016,105000,636714574,849,847,849,845,5016
|
|
20241016,104900,632472529,847,847,847,847,0
|
|
20241016,104800,632472529,847,849,849,847,1002
|
|
20241016,104700,631623831,847,847,847,847,1196
|
|
20241016,104600,630610819,846,846,846,846,625
|
|
20241016,104500,630082069,846,846,846,846,900
|
|
20241016,104400,629320669,847,847,847,846,201
|
|
20241016,104300,629150423,847,847,847,847,1203
|
|
20241016,104200,628131482,847,847,847,847,28
|
|
20241016,104100,628107766,847,847,847,847,428
|
|
20241016,104000,627745250,847,846,847,846,550
|
|
20241016,103900,627279650,846,846,846,846,2500
|
|
20241016,103800,625164650,847,848,848,847,2895
|
|
20241016,103700,622711777,848,850,850,848,1100
|
|
20241016,103600,621777977,850,850,850,850,583
|
|
20241016,103500,621282427,850,849,850,848,667
|
|
20241016,103400,620715748,849,849,849,849,86
|
|
20241016,103300,620642734,848,848,849,848,803
|
|
20241016,103200,619961584,848,848,848,848,363
|
|
20241016,103100,619653760,847,848,848,847,1661
|
|
20241016,103000,618246732,847,847,847,847,13
|
|
20241016,102900,618235721,848,848,848,848,200
|
|
20241016,102800,618066121,848,848,848,848,396
|
|
20241016,102700,617730313,848,848,848,848,10
|
|
20241016,102600,617721833,847,847,848,847,31
|
|
20241016,102500,617695555,847,847,847,847,3
|
|
20241016,102400,617693014,848,848,848,848,1
|
|
20241016,102300,617692166,847,848,848,847,133
|
|
20241016,102200,617579410,848,848,848,848,2
|
|
20241016,102100,617577714,848,848,848,848,6
|
|
20241016,102000,617572626,846,846,846,846,0
|
|
20241016,101900,617572626,846,846,846,846,700
|
|
20241016,101800,616980426,846,846,846,846,1000
|
|
20241016,101700,616134426,846,848,848,846,3563
|
|
20241016,101600,613120044,846,846,846,846,4332
|
|
20241016,101500,609455172,848,847,848,846,1259
|
|
20241016,101400,608390034,846,847,847,846,75
|
|
20241016,101300,608326511,848,848,848,848,501
|
|
20241016,101200,607901663,847,847,847,847,30
|
|
20241016,101100,607876253,848,848,848,848,0
|
|
20241016,101000,607876253,848,848,848,848,20
|
|
20241016,100900,607859293,848,846,848,846,164
|
|
20241016,100800,607720521,846,846,848,846,2202
|
|
20241016,100700,605857127,846,846,846,846,233
|
|
20241016,100600,605660009,846,847,847,846,5000
|
|
20241016,100500,601429959,849,849,849,849,301
|
|
20241016,100400,601174410,849,846,849,846,3484
|
|
20241016,100300,598226907,846,846,846,846,1800
|
|
20241016,100200,596704107,846,848,848,846,415
|
|
20241016,100100,596352956,848,848,848,848,1
|
|
20241016,100000,596352108,846,849,849,846,1502
|
|
20241016,095900,595080866,847,848,848,847,7642
|
|
20241016,095800,588607792,848,848,848,848,753
|
|
20241016,095700,587969248,849,849,849,849,112
|
|
20241016,095600,587874160,849,849,849,849,62
|
|
20241016,095500,587821522,850,850,850,850,0
|
|
20241016,095400,587821522,850,850,850,850,33
|
|
20241016,095300,587793472,850,850,850,847,8543
|
|
20241016,095200,580542092,849,849,849,849,0
|
|
20241016,095100,580542092,849,850,851,849,1306
|
|
20241016,095000,579433179,850,849,850,849,4216
|
|
20241016,094900,575851885,849,849,850,849,1969
|
|
20241016,094800,574179744,850,850,850,850,112
|
|
20241016,094700,574084544,849,850,850,849,169
|
|
20241016,094600,573940898,850,850,850,850,0
|
|
20241016,094500,573940898,850,850,850,850,23
|
|
20241016,094400,573921348,850,850,850,849,511
|
|
20241016,094300,573487492,849,852,852,849,41
|
|
20241016,094200,573452591,851,849,851,849,60854
|
|
20241016,094100,521765691,850,850,850,850,1775
|
|
20241016,094000,520256941,850,852,852,850,6120
|
|
20241016,093900,515047559,852,853,853,852,332
|
|
20241016,093800,514764693,852,852,852,852,36
|
|
20241016,093700,514734021,854,854,854,854,4510
|
|
20241016,093600,510882481,854,855,855,852,4514
|
|
20241016,093500,507031609,855,853,855,853,22902
|
|
20241016,093400,487467489,853,852,854,852,10899
|
|
20241016,093300,478173770,852,851,852,851,3043
|
|
20241016,093200,475584110,851,851,851,851,6777
|
|
20241016,093100,469816883,845,845,851,844,12865
|
|
20241016,093000,458909297,850,845,850,845,15602
|
|
20241016,092900,445649549,850,850,850,850,40104
|
|
20241016,092800,411561149,850,844,850,844,84701
|
|
20241016,092700,339656125,842,842,842,842,314
|
|
20241016,092600,339391737,844,844,844,844,10
|
|
20241016,092500,339383297,841,842,844,841,22722
|
|
20241016,092400,320249527,842,841,842,841,1066
|
|
20241016,092300,319352021,842,843,843,842,2843
|
|
20241016,092200,316956872,843,841,843,841,69669
|
|
20241016,092100,258360305,841,839,841,839,3128
|
|
20241016,092000,255732779,837,837,837,837,0
|
|
20241016,091900,255732779,837,838,841,837,12470
|
|
20241016,091800,245268469,838,837,838,837,3200
|
|
20241016,091700,242586870,837,838,838,837,3215
|
|
20241016,091600,239893822,837,837,839,836,9260
|
|
20241016,091500,232141831,837,835,837,835,6167
|
|
20241016,091400,226987522,835,839,839,830,111719
|
|
20241016,091300,133988661,838,839,839,838,32742
|
|
20241016,091200,106548305,838,840,841,838,14839
|
|
20241016,091100,94092430,841,842,842,841,773
|
|
20241016,091000,93442267,842,845,845,841,7075
|
|
20241016,090900,87487028,842,842,842,842,1024
|
|
20241016,090800,86624820,844,844,844,844,2802
|
|
20241016,090700,84259932,844,846,846,838,53743
|
|
20241016,090600,39031790,848,848,848,847,21600
|
|
20241016,090500,20727207,850,850,850,850,1
|
|
20241016,090400,20726357,850,847,850,847,1847
|
|
20241016,090300,19161436,847,847,847,847,1563
|
|
20241016,090200,17837575,846,853,853,846,6384
|
|
20241016,090100,12431458,853,852,854,849,5678
|
|
20241016,090000,7599514,855,851,855,851,7230
|