595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,185200,495711066,829,829,829,829,7318
|
|
20241017,185100,495711066,829,829,829,829,0
|
|
20241017,185000,495711066,829,829,829,829,0
|
|
20241017,184900,495711066,829,829,829,829,0
|
|
20241017,184800,495711066,829,829,829,829,0
|
|
20241017,184700,495711066,829,829,829,829,0
|
|
20241017,184600,495711066,829,829,829,829,0
|
|
20241017,184500,495711066,829,829,829,829,0
|
|
20241017,184400,495711066,829,829,829,829,0
|
|
20241017,184300,495711066,829,829,829,829,0
|
|
20241017,184200,495711066,829,829,829,829,0
|
|
20241017,184100,495711066,829,829,829,829,0
|
|
20241017,184000,495711066,829,829,829,829,0
|
|
20241017,183900,495711066,829,829,829,829,0
|
|
20241017,183800,495711066,829,829,829,829,0
|
|
20241017,183700,495711066,829,829,829,829,0
|
|
20241017,183600,495711066,829,829,829,829,0
|
|
20241017,183500,495711066,829,829,829,829,0
|
|
20241017,183400,495711066,829,829,829,829,0
|
|
20241017,183300,495711066,829,829,829,829,0
|
|
20241017,183200,495711066,829,829,829,829,0
|
|
20241017,183100,495711066,829,829,829,829,0
|
|
20241017,183000,495711066,829,829,829,829,0
|
|
20241017,182900,495711066,829,829,829,829,0
|
|
20241017,182800,495711066,829,829,829,829,0
|
|
20241017,182700,495711066,829,829,829,829,0
|
|
20241017,182600,495711066,829,829,829,829,0
|
|
20241017,182500,495711066,829,829,829,829,0
|
|
20241017,182400,495711066,829,829,829,829,0
|
|
20241017,182300,495711066,829,829,829,829,0
|
|
20241017,182200,495711066,829,829,829,829,7318
|
|
20241017,182100,495711066,829,829,829,829,0
|
|
20241017,182000,495711066,829,829,829,829,0
|
|
20241017,181900,495711066,829,829,829,829,0
|
|
20241017,181800,495711066,829,829,829,829,0
|
|
20241017,181700,495711066,829,829,829,829,0
|
|
20241017,181600,495711066,829,829,829,829,0
|
|
20241017,181500,495711066,829,829,829,829,0
|
|
20241017,181400,495711066,829,829,829,829,0
|
|
20241017,181300,495711066,829,829,829,829,0
|
|
20241017,181200,495711066,829,829,829,829,0
|
|
20241017,181100,495711066,829,829,829,829,0
|
|
20241017,181000,495711066,829,829,829,829,0
|
|
20241017,180900,495711066,829,829,829,829,0
|
|
20241017,180800,495711066,829,829,829,829,0
|
|
20241017,180700,495711066,829,829,829,829,0
|
|
20241017,180600,495711066,829,829,829,829,0
|
|
20241017,180500,495711066,829,829,829,829,0
|
|
20241017,180400,495711066,829,829,829,829,0
|
|
20241017,180300,495711066,829,829,829,829,0
|
|
20241017,180200,495711066,829,829,829,829,0
|
|
20241017,180100,495711066,829,829,829,829,0
|
|
20241017,180000,495711066,829,829,829,829,0
|
|
20241017,175900,495711066,829,829,829,829,0
|
|
20241017,175800,495711066,829,829,829,829,0
|
|
20241017,175700,495711066,829,829,829,829,0
|
|
20241017,175600,495711066,829,829,829,829,0
|
|
20241017,175500,495711066,829,829,829,829,0
|
|
20241017,175400,495711066,829,829,829,829,0
|
|
20241017,175300,495711066,829,829,829,829,0
|
|
20241017,175200,495711066,829,829,829,829,7318
|
|
20241017,175100,495711066,829,829,829,829,0
|
|
20241017,175000,495711066,829,829,829,829,0
|
|
20241017,174900,495711066,829,829,829,829,0
|
|
20241017,174800,495711066,829,829,829,829,0
|
|
20241017,174700,495711066,829,829,829,829,0
|
|
20241017,174600,495711066,829,829,829,829,0
|
|
20241017,174500,495711066,829,829,829,829,0
|
|
20241017,174400,495711066,829,829,829,829,0
|
|
20241017,174300,495711066,829,829,829,829,0
|
|
20241017,174200,495711066,829,829,829,829,0
|
|
20241017,174100,495711066,829,829,829,829,0
|
|
20241017,174000,495711066,829,829,829,829,0
|
|
20241017,173900,495711066,829,829,829,829,0
|
|
20241017,173800,495711066,829,829,829,829,0
|
|
20241017,173700,495711066,829,829,829,829,0
|
|
20241017,173600,495711066,829,829,829,829,0
|
|
20241017,173500,495711066,829,829,829,829,0
|
|
20241017,173400,495711066,829,829,829,829,0
|
|
20241017,173300,495711066,829,829,829,829,0
|
|
20241017,173200,495711066,829,829,829,829,0
|
|
20241017,173100,495711066,829,829,829,829,0
|
|
20241017,173000,495711066,829,829,829,829,0
|
|
20241017,172900,495711066,829,829,829,829,0
|
|
20241017,172800,495711066,829,829,829,829,0
|
|
20241017,172700,495711066,829,829,829,829,0
|
|
20241017,172600,495711066,829,829,829,829,0
|
|
20241017,172500,495711066,829,829,829,829,0
|
|
20241017,172400,495711066,829,829,829,829,0
|
|
20241017,172300,495711066,829,829,829,829,0
|
|
20241017,172200,495711066,829,829,829,829,7318
|
|
20241017,172100,495711066,829,829,829,829,0
|
|
20241017,172000,495711066,829,829,829,829,0
|
|
20241017,171900,495711066,829,829,829,829,0
|
|
20241017,171800,495711066,829,829,829,829,0
|
|
20241017,171700,495711066,829,829,829,829,0
|
|
20241017,171600,495711066,829,829,829,829,0
|
|
20241017,171500,495711066,829,829,829,829,0
|
|
20241017,171400,495711066,829,829,829,829,0
|
|
20241017,171300,495711066,829,829,829,829,0
|
|
20241017,171200,495711066,829,829,829,829,0
|
|
20241017,171100,495711066,829,829,829,829,0
|
|
20241017,171000,495711066,829,829,829,829,0
|
|
20241017,170900,495711066,829,829,829,829,0
|
|
20241017,170800,495711066,829,829,829,829,0
|
|
20241017,170700,495711066,829,829,829,829,0
|
|
20241017,170600,495711066,829,829,829,829,0
|
|
20241017,170500,495711066,829,829,829,829,0
|
|
20241017,170400,495711066,829,829,829,829,0
|
|
20241017,170300,495711066,829,829,829,829,0
|
|
20241017,170200,495711066,829,829,829,829,0
|
|
20241017,170100,495711066,829,829,829,829,0
|
|
20241017,170000,495711066,829,829,829,829,0
|
|
20241017,165900,495711066,829,829,829,829,0
|
|
20241017,165800,495711066,829,829,829,829,0
|
|
20241017,165700,495711066,829,829,829,829,0
|
|
20241017,165600,495711066,829,829,829,829,0
|
|
20241017,165500,495711066,829,829,829,829,0
|
|
20241017,165400,495711066,829,829,829,829,0
|
|
20241017,165300,495711066,829,829,829,829,0
|
|
20241017,165200,495711066,829,829,829,829,7318
|
|
20241017,165100,495711066,829,829,829,829,0
|
|
20241017,165000,495711066,829,829,829,829,0
|
|
20241017,164900,495711066,829,829,829,829,0
|
|
20241017,164800,495711066,829,829,829,829,0
|
|
20241017,164700,495711066,829,829,829,829,0
|
|
20241017,164600,495711066,829,829,829,829,0
|
|
20241017,164500,495711066,829,829,829,829,0
|
|
20241017,164400,495711066,829,829,829,829,0
|
|
20241017,164300,495711066,829,829,829,829,0
|
|
20241017,164200,495711066,829,829,829,829,0
|
|
20241017,164100,495711066,829,829,829,829,0
|
|
20241017,164000,495711066,829,829,829,829,0
|
|
20241017,163900,495711066,829,829,829,829,0
|
|
20241017,163800,495711066,829,829,829,829,0
|
|
20241017,163700,495711066,829,829,829,829,0
|
|
20241017,163600,495711066,829,829,829,829,0
|
|
20241017,163500,495711066,829,829,829,829,0
|
|
20241017,163400,495711066,829,829,829,829,0
|
|
20241017,163300,495711066,829,829,829,829,0
|
|
20241017,163200,495711066,829,829,829,829,0
|
|
20241017,163100,495711066,829,829,829,829,0
|
|
20241017,163000,495711066,829,829,829,829,0
|
|
20241017,162900,495711066,829,829,829,829,0
|
|
20241017,162800,495711066,829,829,829,829,0
|
|
20241017,162700,495711066,829,829,829,829,0
|
|
20241017,162600,495711066,829,829,829,829,0
|
|
20241017,162500,495711066,829,829,829,829,0
|
|
20241017,162400,495711066,829,829,829,829,0
|
|
20241017,162300,495711066,829,829,829,829,0
|
|
20241017,162200,495711066,829,829,829,829,7318
|
|
20241017,162100,495711066,829,829,829,829,0
|
|
20241017,162000,495711066,829,829,829,829,0
|
|
20241017,161900,495711066,829,829,829,829,0
|
|
20241017,161800,495711066,829,829,829,829,0
|
|
20241017,161700,495711066,829,829,829,829,0
|
|
20241017,161600,495711066,829,829,829,829,0
|
|
20241017,161500,495711066,829,829,829,829,0
|
|
20241017,161400,495711066,829,829,829,829,0
|
|
20241017,161300,495711066,829,829,829,829,0
|
|
20241017,161200,495711066,829,829,829,829,0
|
|
20241017,161100,495711066,829,829,829,829,0
|
|
20241017,161000,495711066,829,829,829,829,0
|
|
20241017,160900,495711066,829,829,829,829,0
|
|
20241017,160800,495711066,829,829,829,829,0
|
|
20241017,160700,495711066,829,829,829,829,0
|
|
20241017,160600,495711066,829,829,829,829,0
|
|
20241017,160500,495711066,829,829,829,829,0
|
|
20241017,160400,495711066,829,829,829,829,0
|
|
20241017,160300,495711066,829,829,829,829,0
|
|
20241017,160200,495711066,829,829,829,829,0
|
|
20241017,160100,495711066,829,829,829,829,0
|
|
20241017,160000,495711066,829,829,829,829,0
|
|
20241017,155900,495711066,829,829,829,829,0
|
|
20241017,155800,495711066,829,829,829,829,0
|
|
20241017,155700,495711066,829,829,829,829,0
|
|
20241017,155600,495711066,829,829,829,829,0
|
|
20241017,155500,495711066,829,829,829,829,0
|
|
20241017,155400,495711066,829,829,829,829,0
|
|
20241017,155300,495711066,829,829,829,829,0
|
|
20241017,155200,495711066,829,829,829,829,7318
|
|
20241017,155100,495711066,829,829,829,829,0
|
|
20241017,155000,495711066,829,829,829,829,0
|
|
20241017,154900,495711066,829,829,829,829,0
|
|
20241017,154800,495711066,829,829,829,829,0
|
|
20241017,154700,495711066,829,829,829,829,0
|
|
20241017,154600,495711066,829,829,829,829,0
|
|
20241017,154500,495711066,829,829,829,829,0
|
|
20241017,154400,495711066,829,829,829,829,0
|
|
20241017,154300,495711066,829,829,829,829,0
|
|
20241017,154200,495711066,829,829,829,829,0
|
|
20241017,154100,495711066,829,829,829,829,0
|
|
20241017,154000,495711066,829,829,829,829,0
|
|
20241017,153900,495711066,829,829,829,829,0
|
|
20241017,153800,495711066,829,829,829,829,0
|
|
20241017,153700,495711066,829,829,829,829,0
|
|
20241017,153600,495711066,829,829,829,829,0
|
|
20241017,153500,495711066,829,829,829,829,0
|
|
20241017,153400,495711066,829,829,829,829,0
|
|
20241017,153300,495711066,829,829,829,829,0
|
|
20241017,153200,495711066,829,829,829,829,0
|
|
20241017,153100,495711066,829,829,829,829,0
|
|
20241017,153000,495711066,829,829,829,829,7318
|
|
20241017,152900,489644444,831,831,831,831,0
|
|
20241017,152800,489644444,831,831,831,831,0
|
|
20241017,152700,489644444,831,831,831,831,0
|
|
20241017,152600,489644444,831,831,831,831,0
|
|
20241017,152500,489644444,831,831,831,831,0
|
|
20241017,152400,489644444,831,831,831,831,0
|
|
20241017,152300,489644444,831,831,831,831,0
|
|
20241017,152200,489644444,831,831,831,831,0
|
|
20241017,152100,489644444,831,831,831,831,0
|
|
20241017,152000,489644444,831,831,831,831,0
|
|
20241017,151900,489644444,831,831,831,831,3253
|
|
20241017,151800,486941201,831,831,831,830,3303
|
|
20241017,151700,484199680,831,830,831,830,4891
|
|
20241017,151600,480139843,830,832,833,830,5175
|
|
20241017,151500,475839509,832,831,833,831,58
|
|
20241017,151400,475791300,833,831,833,831,32
|
|
20241017,151300,475764646,831,831,831,831,608
|
|
20241017,151200,475259398,832,832,832,832,1
|
|
20241017,151100,475258566,833,834,834,831,5749
|
|
20241017,151000,470481126,834,834,834,834,200
|
|
20241017,150900,470314326,830,832,832,830,200
|
|
20241017,150800,470148324,834,833,834,833,107
|
|
20241017,150700,470059191,833,833,833,833,300
|
|
20241017,150600,469809291,833,830,833,830,9702
|
|
20241017,150500,461729700,830,830,830,830,275
|
|
20241017,150400,461501450,833,833,833,833,1
|
|
20241017,150300,461500617,833,830,833,829,9636
|
|
20241017,150200,453505342,831,832,832,831,1199
|
|
20241017,150100,452508673,833,833,833,833,2100
|
|
20241017,150000,450759373,833,833,833,833,100
|
|
20241017,145900,450676073,831,833,833,831,2289
|
|
20241017,145800,448771912,833,830,833,830,110
|
|
20241017,145700,448680462,830,830,830,830,0
|
|
20241017,145600,448680462,830,830,830,830,0
|
|
20241017,145500,448680462,830,831,831,830,1000
|
|
20241017,145400,447849909,833,831,833,831,1499
|
|
20241017,145300,446603240,833,831,833,831,1061
|
|
20241017,145200,445721427,833,833,833,833,21
|
|
20241017,145100,445703934,833,833,833,830,800
|
|
20241017,145000,445037774,833,833,833,833,5141
|
|
20241017,144900,440755321,833,833,833,833,100
|
|
20241017,144800,440672021,833,833,833,833,100
|
|
20241017,144700,440588721,830,830,830,830,835
|
|
20241017,144600,439895671,833,833,833,833,400
|
|
20241017,144500,439562471,833,833,833,833,500
|
|
20241017,144400,439145971,834,830,834,830,1412
|
|
20241017,144300,437971271,830,833,834,830,6315
|
|
20241017,144200,432729795,833,833,833,833,0
|
|
20241017,144100,432729795,833,832,833,832,636
|
|
20241017,144000,432200508,832,831,832,831,79
|
|
20241017,143900,432134788,831,831,831,831,192
|
|
20241017,143800,431975236,831,832,832,830,220
|
|
20241017,143700,431792278,831,834,834,831,247
|
|
20241017,143600,431587015,830,830,830,830,490
|
|
20241017,143500,431180315,830,830,831,830,2133
|
|
20241017,143400,429407830,830,829,830,829,4160
|
|
20241017,143300,425958690,830,830,830,830,11
|
|
20241017,143200,425949560,830,830,830,830,3847
|
|
20241017,143100,422756550,830,830,830,830,2108
|
|
20241017,143000,421006910,831,830,831,830,882
|
|
20241017,142900,420274650,830,830,830,830,9318
|
|
20241017,142800,412540710,830,831,831,830,4760
|
|
20241017,142700,408589905,831,831,831,831,0
|
|
20241017,142600,408589905,831,831,831,831,502
|
|
20241017,142500,408172743,831,831,831,831,5550
|
|
20241017,142400,403560693,831,831,831,831,0
|
|
20241017,142300,403560693,831,831,831,831,20
|
|
20241017,142200,403544073,831,831,831,831,1000
|
|
20241017,142100,402713073,831,831,831,831,0
|
|
20241017,142000,402713073,831,831,831,831,99
|
|
20241017,141900,402630804,831,831,831,831,0
|
|
20241017,141800,402630804,831,831,831,831,200
|
|
20241017,141700,402464604,831,831,831,831,1143
|
|
20241017,141600,401514771,835,835,835,835,0
|
|
20241017,141500,401514771,835,835,835,835,0
|
|
20241017,141400,401514771,835,835,835,835,0
|
|
20241017,141300,401514771,835,835,835,835,150
|
|
20241017,141200,401389521,835,835,835,835,9
|
|
20241017,141100,401382006,830,830,830,830,501
|
|
20241017,141000,400966176,830,831,831,830,10000
|
|
20241017,140900,392659712,831,831,831,831,235
|
|
20241017,140800,392464427,833,833,833,833,89
|
|
20241017,140700,392390290,833,833,833,833,0
|
|
20241017,140600,392390290,833,833,833,833,0
|
|
20241017,140500,392390290,833,833,833,833,0
|
|
20241017,140400,392390290,833,834,834,833,2
|
|
20241017,140300,392388623,835,835,835,835,0
|
|
20241017,140200,392388623,835,835,835,835,0
|
|
20241017,140100,392388623,835,832,835,832,2053
|
|
20241017,140000,390680368,835,832,835,832,2697
|
|
20241017,135900,388435339,832,832,832,832,19
|
|
20241017,135800,388419531,832,832,832,832,0
|
|
20241017,135700,388419531,832,832,832,832,0
|
|
20241017,135600,388419531,832,833,833,832,1690
|
|
20241017,135500,387013411,832,832,832,832,0
|
|
20241017,135400,387013411,832,832,832,832,0
|
|
20241017,135300,387013411,832,832,832,832,0
|
|
20241017,135200,387013411,832,832,832,832,0
|
|
20241017,135100,387013411,832,832,832,832,0
|
|
20241017,135000,387013411,832,832,832,832,0
|
|
20241017,134900,387013411,832,833,833,832,805
|
|
20241017,134800,386343601,832,832,832,832,0
|
|
20241017,134700,386343601,832,832,832,832,1000
|
|
20241017,134600,385511601,835,835,835,835,2
|
|
20241017,134500,385509931,835,835,835,835,0
|
|
20241017,134400,385509931,835,832,835,831,1000
|
|
20241017,134300,384678490,835,835,835,835,5
|
|
20241017,134200,384674315,832,833,833,832,1437
|
|
20241017,134100,383478677,833,833,833,832,4800
|
|
20241017,134000,379482077,833,833,833,833,0
|
|
20241017,133900,379482077,833,833,833,833,0
|
|
20241017,133800,379482077,833,834,834,833,26
|
|
20241017,133700,379460416,834,834,834,834,1
|
|
20241017,133600,379459582,834,834,834,834,730
|
|
20241017,133500,378850762,834,834,834,834,0
|
|
20241017,133400,378850762,834,834,834,834,20
|
|
20241017,133300,378834082,833,833,833,833,5
|
|
20241017,133200,378829917,834,835,835,834,2397
|
|
20241017,133100,376830707,835,835,835,835,2
|
|
20241017,133000,376829037,834,834,834,834,0
|
|
20241017,132900,376829037,834,834,834,834,0
|
|
20241017,132800,376829037,834,834,834,834,686
|
|
20241017,132700,376256913,834,834,834,834,34
|
|
20241017,132600,376228557,834,834,834,834,0
|
|
20241017,132500,376228557,834,834,834,834,0
|
|
20241017,132400,376228557,834,834,834,834,0
|
|
20241017,132300,376228557,834,834,834,834,0
|
|
20241017,132200,376228557,834,834,834,834,5
|
|
20241017,132100,376224387,835,835,835,835,200
|
|
20241017,132000,376057387,835,836,836,835,43
|
|
20241017,131900,376021457,836,836,836,836,3
|
|
20241017,131800,376018949,836,836,836,836,14
|
|
20241017,131700,376007245,836,836,836,836,0
|
|
20241017,131600,376007245,836,836,836,836,600
|
|
20241017,131500,375505645,836,836,836,836,0
|
|
20241017,131400,375505645,836,836,836,836,16
|
|
20241017,131300,375492269,836,836,836,836,201
|
|
20241017,131200,375324233,836,836,836,836,186
|
|
20241017,131100,375168737,836,836,836,836,200
|
|
20241017,131000,375001537,836,836,836,836,0
|
|
20241017,130900,375001537,836,835,836,835,10648
|
|
20241017,130800,366100123,835,835,835,835,176
|
|
20241017,130700,365953163,835,835,835,835,6
|
|
20241017,130600,365948153,835,835,835,835,79
|
|
20241017,130500,365882188,835,835,835,835,1
|
|
20241017,130400,365881353,835,835,835,835,5
|
|
20241017,130300,365877178,835,835,835,835,1000
|
|
20241017,130200,365042178,833,833,833,833,6525
|
|
20241017,130100,359606853,833,834,834,833,49
|
|
20241017,130000,359566030,834,833,834,833,882
|
|
20241017,125900,358830524,833,833,833,833,457
|
|
20241017,125800,358449843,833,834,834,833,367
|
|
20241017,125700,358143766,833,834,834,833,2002
|
|
20241017,125600,356474138,834,834,834,834,0
|
|
20241017,125500,356474138,834,834,834,834,0
|
|
20241017,125400,356474138,834,834,834,834,1200
|
|
20241017,125300,355473338,833,835,835,833,82
|
|
20241017,125200,355405018,835,835,835,835,239
|
|
20241017,125100,355205453,834,835,836,834,5802
|
|
20241017,125000,350366364,835,835,835,835,1008
|
|
20241017,124900,349524684,836,836,836,836,0
|
|
20241017,124800,349524684,836,834,836,833,211
|
|
20241017,124700,349348874,833,833,833,833,0
|
|
20241017,124600,349348874,833,833,833,833,0
|
|
20241017,124500,349348874,833,833,833,833,770
|
|
20241017,124400,348707464,833,833,833,833,0
|
|
20241017,124300,348707464,833,833,833,833,0
|
|
20241017,124200,348707464,833,833,833,833,0
|
|
20241017,124100,348707464,833,834,834,833,2000
|
|
20241017,124000,347041368,835,835,835,835,0
|
|
20241017,123900,347041368,835,835,835,835,619
|
|
20241017,123800,346524503,836,836,836,836,2
|
|
20241017,123700,346522831,837,837,837,837,0
|
|
20241017,123600,346522831,837,837,837,837,0
|
|
20241017,123500,346522831,837,837,837,837,0
|
|
20241017,123400,346522831,837,837,837,837,0
|
|
20241017,123300,346522831,837,837,837,837,0
|
|
20241017,123200,346522831,837,837,837,837,0
|
|
20241017,123100,346522831,837,837,837,837,10
|
|
20241017,123000,346514461,834,834,837,834,947
|
|
20241017,122900,345724660,834,835,835,834,7611
|
|
20241017,122800,339369996,835,835,835,835,382
|
|
20241017,122700,339051026,835,836,836,835,6710
|
|
20241017,122600,333448174,835,835,835,835,300
|
|
20241017,122500,333197674,835,835,835,835,229
|
|
20241017,122400,333006459,835,835,835,835,13
|
|
20241017,122300,332995604,835,835,835,835,0
|
|
20241017,122200,332995604,835,835,835,835,0
|
|
20241017,122100,332995604,835,836,836,835,5208
|
|
20241017,122000,328646662,836,836,837,836,9750
|
|
20241017,121900,320489401,836,836,836,836,4
|
|
20241017,121800,320486057,836,836,836,836,2
|
|
20241017,121700,320484385,836,836,836,836,0
|
|
20241017,121600,320484385,836,836,836,836,0
|
|
20241017,121500,320484385,836,836,836,836,564
|
|
20241017,121400,320012881,836,836,836,836,100
|
|
20241017,121300,319929281,836,836,836,836,0
|
|
20241017,121200,319929281,836,836,836,836,40
|
|
20241017,121100,319895841,836,836,836,836,120
|
|
20241017,121000,319795521,836,836,836,836,0
|
|
20241017,120900,319795521,836,836,836,836,9
|
|
20241017,120800,319787997,836,836,836,836,597
|
|
20241017,120700,319288905,835,835,835,835,20
|
|
20241017,120600,319272205,835,835,835,835,0
|
|
20241017,120500,319272205,835,835,835,835,11
|
|
20241017,120400,319263020,835,835,835,835,12
|
|
20241017,120300,319253000,835,835,835,835,1096
|
|
20241017,120200,318337840,835,835,835,835,0
|
|
20241017,120100,318337840,835,834,835,834,187
|
|
20241017,120000,318181880,834,834,834,834,401
|
|
20241017,115900,317847446,834,834,834,834,0
|
|
20241017,115800,317847446,834,834,834,834,600
|
|
20241017,115700,317347046,835,835,835,835,0
|
|
20241017,115600,317347046,835,835,835,835,0
|
|
20241017,115500,317347046,835,835,835,835,60
|
|
20241017,115400,317296946,835,835,835,835,4
|
|
20241017,115300,317293606,835,835,835,835,50
|
|
20241017,115200,317251856,835,835,835,835,0
|
|
20241017,115100,317251856,835,835,835,835,1
|
|
20241017,115000,317251021,832,832,832,832,0
|
|
20241017,114900,317251021,832,835,835,832,8362
|
|
20241017,114800,310289439,834,834,834,834,3639
|
|
20241017,114700,307254513,834,834,834,834,0
|
|
20241017,114600,307254513,834,834,834,834,10
|
|
20241017,114500,307246173,835,835,835,835,800
|
|
20241017,114400,306578173,835,836,836,835,1752
|
|
20241017,114300,305115242,836,836,836,836,200
|
|
20241017,114200,304948042,837,837,837,837,82
|
|
20241017,114100,304879408,838,838,838,838,1000
|
|
20241017,114000,304041408,838,838,838,838,0
|
|
20241017,113900,304041408,838,838,838,838,248
|
|
20241017,113800,303833584,836,836,836,836,1000
|
|
20241017,113700,302997584,836,836,836,836,0
|
|
20241017,113600,302997584,836,837,837,836,1071
|
|
20241017,113500,302101358,837,837,837,837,30
|
|
20241017,113400,302076248,838,838,838,838,0
|
|
20241017,113300,302076248,838,838,838,838,25
|
|
20241017,113200,302055298,838,838,838,838,0
|
|
20241017,113100,302055298,838,838,838,838,0
|
|
20241017,113000,302055298,838,838,838,838,1351
|
|
20241017,112900,300923160,838,838,838,838,100
|
|
20241017,112800,300839360,837,837,837,837,0
|
|
20241017,112700,300839360,837,837,837,837,3252
|
|
20241017,112600,298117436,836,836,836,836,0
|
|
20241017,112500,298117436,836,836,836,836,377
|
|
20241017,112400,297802264,836,836,836,836,0
|
|
20241017,112300,297802264,836,836,836,835,1123
|
|
20241017,112200,296864436,837,837,837,837,0
|
|
20241017,112100,296864436,837,837,837,837,0
|
|
20241017,112000,296864436,837,837,837,837,0
|
|
20241017,111900,296864436,837,835,837,835,1063
|
|
20241017,111800,295974805,835,835,835,835,1370
|
|
20241017,111700,294830855,835,835,835,835,700
|
|
20241017,111600,294246355,835,835,835,835,1754
|
|
20241017,111500,292781765,835,835,835,835,0
|
|
20241017,111400,292781765,835,837,837,835,1010
|
|
20241017,111300,291938395,835,835,835,835,1
|
|
20241017,111200,291937560,835,835,835,835,0
|
|
20241017,111100,291937560,835,835,835,835,0
|
|
20241017,111000,291937560,835,836,836,835,553
|
|
20241017,110900,291475754,836,836,836,836,646
|
|
20241017,110800,290935698,836,837,837,836,284
|
|
20241017,110700,290698244,837,837,837,837,130
|
|
20241017,110600,290589434,837,836,837,836,76
|
|
20241017,110500,290525858,836,836,836,836,0
|
|
20241017,110400,290525858,836,836,836,836,120
|
|
20241017,110300,290425538,836,836,836,836,3
|
|
20241017,110200,290423030,836,836,836,836,7279
|
|
20241017,110100,284337786,836,835,836,835,260
|
|
20241017,110000,284120486,835,835,835,835,121
|
|
20241017,105900,284019451,835,836,836,835,505
|
|
20241017,105800,283597771,834,834,835,834,5020
|
|
20241017,105700,279406428,834,834,834,832,173
|
|
20241017,105600,279262166,832,833,833,832,2723
|
|
20241017,105500,276996215,833,833,833,833,85
|
|
20241017,105400,276925410,833,833,833,832,2310
|
|
20241017,105300,275003180,833,833,833,833,114
|
|
20241017,105200,274908218,833,833,833,833,2
|
|
20241017,105100,274906552,833,834,834,833,5500
|
|
20241017,105000,270324552,834,835,835,834,1361
|
|
20241017,104900,269189468,835,835,835,835,0
|
|
20241017,104800,269189468,835,835,835,835,0
|
|
20241017,104700,269189468,835,833,835,832,3401
|
|
20241017,104600,266358433,833,833,833,833,0
|
|
20241017,104500,266358433,833,834,836,833,5482
|
|
20241017,104400,261791845,833,834,834,833,400
|
|
20241017,104300,261458545,836,835,836,835,200
|
|
20241017,104200,261291465,834,834,834,834,0
|
|
20241017,104100,261291465,834,834,834,834,85
|
|
20241017,104000,261220575,832,832,832,832,163
|
|
20241017,103900,261084959,832,832,836,832,1775
|
|
20241017,103800,259608139,832,832,832,832,0
|
|
20241017,103700,259608139,832,832,832,832,1000
|
|
20241017,103600,258776139,832,832,832,832,41
|
|
20241017,103500,258742027,836,836,836,836,0
|
|
20241017,103400,258742027,836,836,836,836,0
|
|
20241017,103300,258742027,836,836,836,836,0
|
|
20241017,103200,258742027,836,836,836,836,8
|
|
20241017,103100,258735339,831,831,831,831,4030
|
|
20241017,103000,255386409,831,832,832,831,7969
|
|
20241017,102900,248764031,832,832,832,832,3000
|
|
20241017,102800,246268031,832,832,832,832,1000
|
|
20241017,102700,245436031,832,832,832,832,2000
|
|
20241017,102600,243772031,835,835,835,835,69
|
|
20241017,102500,243714416,836,833,836,833,910
|
|
20241017,102400,242956371,833,830,833,830,4231
|
|
20241017,102300,239438341,830,830,830,830,0
|
|
20241017,102200,239438341,830,832,832,830,6403
|
|
20241017,102100,234117045,833,835,835,833,2145
|
|
20241017,102000,232330218,835,835,835,835,8433
|
|
20241017,101900,225288663,835,835,835,835,1140
|
|
20241017,101800,224336763,835,835,835,835,1269
|
|
20241017,101700,223277148,834,834,834,834,12
|
|
20241017,101600,223267140,833,831,833,831,10478
|
|
20241017,101500,214549991,832,832,832,832,1800
|
|
20241017,101400,213052391,831,831,831,831,3500
|
|
20241017,101300,210143891,832,832,832,832,102
|
|
20241017,101200,210059027,833,833,833,833,2035
|
|
20241017,101100,208363872,833,832,833,832,171
|
|
20241017,101000,208221548,831,831,831,831,135
|
|
20241017,100900,208109363,831,831,831,831,0
|
|
20241017,100800,208109363,831,831,831,831,0
|
|
20241017,100700,208109363,831,831,831,831,453
|
|
20241017,100600,207732920,830,828,830,828,19589
|
|
20241017,100500,191476098,828,828,829,827,1420
|
|
20241017,100400,190300311,828,827,828,827,579
|
|
20241017,100300,189821467,828,828,828,828,120
|
|
20241017,100200,189722107,826,826,826,826,1827
|
|
20241017,100100,188213005,826,828,828,826,8064
|
|
20241017,100000,181549360,828,828,828,828,90
|
|
20241017,095900,181474840,828,827,828,827,1100
|
|
20241017,095800,180565130,828,828,830,827,3278
|
|
20241017,095700,177853336,828,831,831,828,26961
|
|
20241017,095600,155521372,829,830,830,828,3039
|
|
20241017,095500,153003537,831,830,831,830,161
|
|
20241017,095400,152869905,828,830,830,828,1701
|
|
20241017,095300,151461070,831,831,831,831,15
|
|
20241017,095200,151448605,828,828,828,828,1520
|
|
20241017,095100,150190045,832,828,832,828,5557
|
|
20241017,095000,145578841,829,830,830,829,142
|
|
20241017,094900,145461021,828,827,828,827,2135
|
|
20241017,094800,143693703,827,828,828,826,14127
|
|
20241017,094700,132020547,827,829,829,827,3802
|
|
20241017,094600,128874990,828,829,829,828,12924
|
|
20241017,094500,118170000,829,829,829,829,1543
|
|
20241017,094400,116890853,829,830,830,829,3177
|
|
20241017,094300,114257109,829,833,833,829,9545
|
|
20241017,094200,106336619,831,831,833,831,1598
|
|
20241017,094100,105008669,833,832,833,831,9177
|
|
20241017,094000,97381572,831,832,833,831,2790
|
|
20241017,093900,95061964,831,834,834,831,447
|
|
20241017,093800,94690467,831,831,834,831,5246
|
|
20241017,093700,90331035,832,835,835,832,2256
|
|
20241017,093600,88453511,835,836,836,832,353
|
|
20241017,093500,88159699,832,836,836,831,16238
|
|
20241017,093400,74649077,836,833,836,833,718
|
|
20241017,093300,74049423,833,835,836,833,11877
|
|
20241017,093200,64144921,835,835,835,835,960
|
|
20241017,093100,63343321,835,834,835,834,274
|
|
20241017,093000,63114582,834,835,835,834,2186
|
|
20241017,092900,61290807,835,836,836,834,946
|
|
20241017,092800,60501487,836,837,837,836,77
|
|
20241017,092700,60437105,835,837,838,835,20587
|
|
20241017,092600,43241769,837,838,838,837,54
|
|
20241017,092500,43196521,839,839,839,839,0
|
|
20241017,092400,43196521,839,841,841,839,134
|
|
20241017,092300,43084093,839,839,839,839,1987
|
|
20241017,092200,41417000,839,839,839,839,1000
|
|
20241017,092100,40578000,839,836,839,836,31
|
|
20241017,092000,40552069,836,837,837,836,3058
|
|
20241017,091900,37992527,836,836,837,835,2349
|
|
20241017,091800,36026435,836,836,836,835,1325
|
|
20241017,091700,34919735,836,836,836,836,55
|
|
20241017,091600,34873755,836,837,837,835,2590
|
|
20241017,091500,32710005,837,837,837,834,1926
|
|
20241017,091400,31101462,837,837,837,837,13
|
|
20241017,091300,31090581,837,835,837,835,1344
|
|
20241017,091200,29968325,834,836,837,834,6650
|
|
20241017,091100,24416315,836,837,837,836,4875
|
|
20241017,091000,20338713,839,839,839,837,1928
|
|
20241017,090900,18723321,838,840,840,838,4080
|
|
20241017,090800,15302382,841,840,841,839,1554
|
|
20241017,090700,13998505,840,840,840,840,724
|
|
20241017,090600,13390345,840,841,841,840,1126
|
|
20241017,090500,12444475,841,842,842,841,1189
|
|
20241017,090400,11444482,842,842,842,841,140
|
|
20241017,090300,11326603,842,842,843,842,1980
|
|
20241017,090200,9657508,843,840,843,840,2897
|
|
20241017,090100,7221009,840,840,840,838,3956
|
|
20241017,090000,3898969,840,838,840,838,4607
|