599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,185600,179223145,524,524,524,524,23856
|
|
20241014,185500,179223145,524,524,524,524,0
|
|
20241014,185400,179223145,524,524,524,524,0
|
|
20241014,185300,179223145,524,524,524,524,0
|
|
20241014,185200,179223145,524,524,524,524,0
|
|
20241014,185100,179223145,524,524,524,524,0
|
|
20241014,185000,179223145,524,524,524,524,0
|
|
20241014,184900,179223145,524,524,524,524,0
|
|
20241014,184800,179223145,524,524,524,524,0
|
|
20241014,184700,179223145,524,524,524,524,0
|
|
20241014,184600,179223145,524,524,524,524,0
|
|
20241014,184500,179223145,524,524,524,524,0
|
|
20241014,184400,179223145,524,524,524,524,0
|
|
20241014,184300,179223145,524,524,524,524,0
|
|
20241014,184200,179223145,524,524,524,524,0
|
|
20241014,184100,179223145,524,524,524,524,0
|
|
20241014,184000,179223145,524,524,524,524,0
|
|
20241014,183900,179223145,524,524,524,524,0
|
|
20241014,183800,179223145,524,524,524,524,0
|
|
20241014,183700,179223145,524,524,524,524,0
|
|
20241014,183600,179223145,524,524,524,524,0
|
|
20241014,183500,179223145,524,524,524,524,0
|
|
20241014,183400,179223145,524,524,524,524,0
|
|
20241014,183300,179223145,524,524,524,524,0
|
|
20241014,183200,179223145,524,524,524,524,0
|
|
20241014,183100,179223145,524,524,524,524,0
|
|
20241014,183000,179223145,524,524,524,524,0
|
|
20241014,182900,179223145,524,524,524,524,0
|
|
20241014,182800,179223145,524,524,524,524,0
|
|
20241014,182700,179223145,524,524,524,524,0
|
|
20241014,182600,179223145,524,524,524,524,23856
|
|
20241014,182500,179223145,524,524,524,524,0
|
|
20241014,182400,179223145,524,524,524,524,0
|
|
20241014,182300,179223145,524,524,524,524,0
|
|
20241014,182200,179223145,524,524,524,524,0
|
|
20241014,182100,179223145,524,524,524,524,0
|
|
20241014,182000,179223145,524,524,524,524,0
|
|
20241014,181900,179223145,524,524,524,524,0
|
|
20241014,181800,179223145,524,524,524,524,0
|
|
20241014,181700,179223145,524,524,524,524,0
|
|
20241014,181600,179223145,524,524,524,524,0
|
|
20241014,181500,179223145,524,524,524,524,0
|
|
20241014,181400,179223145,524,524,524,524,0
|
|
20241014,181300,179223145,524,524,524,524,0
|
|
20241014,181200,179223145,524,524,524,524,0
|
|
20241014,181100,179223145,524,524,524,524,0
|
|
20241014,181000,179223145,524,524,524,524,0
|
|
20241014,180900,179223145,524,524,524,524,0
|
|
20241014,180800,179223145,524,524,524,524,0
|
|
20241014,180700,179223145,524,524,524,524,0
|
|
20241014,180600,179223145,524,524,524,524,0
|
|
20241014,180500,179223145,524,524,524,524,0
|
|
20241014,180400,179223145,524,524,524,524,0
|
|
20241014,180300,179223145,524,524,524,524,0
|
|
20241014,180200,179223145,524,524,524,524,0
|
|
20241014,180100,179223145,524,524,524,524,0
|
|
20241014,180000,179223145,524,524,524,524,0
|
|
20241014,175900,179223145,524,524,524,524,0
|
|
20241014,175800,179223145,524,524,524,524,0
|
|
20241014,175700,179223145,524,524,524,524,0
|
|
20241014,175600,179223145,524,524,524,524,23856
|
|
20241014,175500,179223145,524,524,524,524,0
|
|
20241014,175400,179223145,524,524,524,524,0
|
|
20241014,175300,179223145,524,524,524,524,0
|
|
20241014,175200,179223145,524,524,524,524,0
|
|
20241014,175100,179223145,524,524,524,524,0
|
|
20241014,175000,179223145,524,524,524,524,0
|
|
20241014,174900,179223145,524,524,524,524,0
|
|
20241014,174800,179223145,524,524,524,524,0
|
|
20241014,174700,179223145,524,524,524,524,0
|
|
20241014,174600,179223145,524,524,524,524,0
|
|
20241014,174500,179223145,524,524,524,524,0
|
|
20241014,174400,179223145,524,524,524,524,0
|
|
20241014,174300,179223145,524,524,524,524,0
|
|
20241014,174200,179223145,524,524,524,524,0
|
|
20241014,174100,179223145,524,524,524,524,0
|
|
20241014,174000,179223145,524,524,524,524,0
|
|
20241014,173900,179223145,524,524,524,524,0
|
|
20241014,173800,179223145,524,524,524,524,0
|
|
20241014,173700,179223145,524,524,524,524,0
|
|
20241014,173600,179223145,524,524,524,524,0
|
|
20241014,173500,179223145,524,524,524,524,0
|
|
20241014,173400,179223145,524,524,524,524,0
|
|
20241014,173300,179223145,524,524,524,524,0
|
|
20241014,173200,179223145,524,524,524,524,0
|
|
20241014,173100,179223145,524,524,524,524,0
|
|
20241014,173000,179223145,524,524,524,524,0
|
|
20241014,172900,179223145,524,524,524,524,0
|
|
20241014,172800,179223145,524,524,524,524,0
|
|
20241014,172700,179223145,524,524,524,524,0
|
|
20241014,172600,179223145,524,524,524,524,23856
|
|
20241014,172500,179223145,524,524,524,524,0
|
|
20241014,172400,179223145,524,524,524,524,0
|
|
20241014,172300,179223145,524,524,524,524,0
|
|
20241014,172200,179223145,524,524,524,524,0
|
|
20241014,172100,179223145,524,524,524,524,0
|
|
20241014,172000,179223145,524,524,524,524,0
|
|
20241014,171900,179223145,524,524,524,524,0
|
|
20241014,171800,179223145,524,524,524,524,0
|
|
20241014,171700,179223145,524,524,524,524,0
|
|
20241014,171600,179223145,524,524,524,524,0
|
|
20241014,171500,179223145,524,524,524,524,0
|
|
20241014,171400,179223145,524,524,524,524,0
|
|
20241014,171300,179223145,524,524,524,524,0
|
|
20241014,171200,179223145,524,524,524,524,0
|
|
20241014,171100,179223145,524,524,524,524,0
|
|
20241014,171000,179223145,524,524,524,524,0
|
|
20241014,170900,179223145,524,524,524,524,0
|
|
20241014,170800,179223145,524,524,524,524,0
|
|
20241014,170700,179223145,524,524,524,524,0
|
|
20241014,170600,179223145,524,524,524,524,0
|
|
20241014,170500,179223145,524,524,524,524,0
|
|
20241014,170400,179223145,524,524,524,524,0
|
|
20241014,170300,179223145,524,524,524,524,0
|
|
20241014,170200,179223145,524,524,524,524,0
|
|
20241014,170100,179223145,524,524,524,524,0
|
|
20241014,170000,179223145,524,524,524,524,0
|
|
20241014,165900,179223145,524,524,524,524,0
|
|
20241014,165800,179223145,524,524,524,524,0
|
|
20241014,165700,179223145,524,524,524,524,0
|
|
20241014,165600,179223145,524,524,524,524,23856
|
|
20241014,165500,179223145,524,524,524,524,0
|
|
20241014,165400,179223145,524,524,524,524,0
|
|
20241014,165300,179223145,524,524,524,524,0
|
|
20241014,165200,179223145,524,524,524,524,0
|
|
20241014,165100,179223145,524,524,524,524,0
|
|
20241014,165000,179223145,524,524,524,524,0
|
|
20241014,164900,179223145,524,524,524,524,0
|
|
20241014,164800,179223145,524,524,524,524,0
|
|
20241014,164700,179223145,524,524,524,524,0
|
|
20241014,164600,179223145,524,524,524,524,0
|
|
20241014,164500,179223145,524,524,524,524,0
|
|
20241014,164400,179223145,524,524,524,524,0
|
|
20241014,164300,179223145,524,524,524,524,0
|
|
20241014,164200,179223145,524,524,524,524,0
|
|
20241014,164100,179223145,524,524,524,524,0
|
|
20241014,164000,179223145,524,524,524,524,0
|
|
20241014,163900,179223145,524,524,524,524,0
|
|
20241014,163800,179223145,524,524,524,524,0
|
|
20241014,163700,179223145,524,524,524,524,0
|
|
20241014,163600,179223145,524,524,524,524,0
|
|
20241014,163500,179223145,524,524,524,524,0
|
|
20241014,163400,179223145,524,524,524,524,0
|
|
20241014,163300,179223145,524,524,524,524,0
|
|
20241014,163200,179223145,524,524,524,524,0
|
|
20241014,163100,179223145,524,524,524,524,0
|
|
20241014,163000,179223145,524,524,524,524,0
|
|
20241014,162900,179223145,524,524,524,524,0
|
|
20241014,162800,179223145,524,524,524,524,0
|
|
20241014,162700,179223145,524,524,524,524,0
|
|
20241014,162600,179223145,524,524,524,524,23856
|
|
20241014,162500,179223145,524,524,524,524,0
|
|
20241014,162400,179223145,524,524,524,524,0
|
|
20241014,162300,179223145,524,524,524,524,0
|
|
20241014,162200,179223145,524,524,524,524,0
|
|
20241014,162100,179223145,524,524,524,524,0
|
|
20241014,162000,179223145,524,524,524,524,0
|
|
20241014,161900,179223145,524,524,524,524,0
|
|
20241014,161800,179223145,524,524,524,524,0
|
|
20241014,161700,179223145,524,524,524,524,0
|
|
20241014,161600,179223145,524,524,524,524,0
|
|
20241014,161500,179223145,524,524,524,524,0
|
|
20241014,161400,179223145,524,524,524,524,0
|
|
20241014,161300,179223145,524,524,524,524,0
|
|
20241014,161200,179223145,524,524,524,524,0
|
|
20241014,161100,179223145,524,524,524,524,0
|
|
20241014,161000,179223145,524,524,524,524,0
|
|
20241014,160900,179223145,524,524,524,524,0
|
|
20241014,160800,179223145,524,524,524,524,0
|
|
20241014,160700,179223145,524,524,524,524,0
|
|
20241014,160600,179223145,524,524,524,524,0
|
|
20241014,160500,179223145,524,524,524,524,0
|
|
20241014,160400,179223145,524,524,524,524,0
|
|
20241014,160300,179223145,524,524,524,524,0
|
|
20241014,160200,179223145,524,524,524,524,0
|
|
20241014,160100,179223145,524,524,524,524,0
|
|
20241014,160000,179223145,524,524,524,524,0
|
|
20241014,155900,179223145,524,524,524,524,0
|
|
20241014,155800,179223145,524,524,524,524,0
|
|
20241014,155700,179223145,524,524,524,524,0
|
|
20241014,155600,179223145,524,524,524,524,23856
|
|
20241014,155500,179223145,524,524,524,524,0
|
|
20241014,155400,179223145,524,524,524,524,0
|
|
20241014,155300,179223145,524,524,524,524,0
|
|
20241014,155200,179223145,524,524,524,524,0
|
|
20241014,155100,179223145,524,524,524,524,0
|
|
20241014,155000,179223145,524,524,524,524,0
|
|
20241014,154900,179223145,524,524,524,524,0
|
|
20241014,154800,179223145,524,524,524,524,0
|
|
20241014,154700,179223145,524,524,524,524,0
|
|
20241014,154600,179223145,524,524,524,524,0
|
|
20241014,154500,179223145,524,524,524,524,0
|
|
20241014,154400,179223145,524,524,524,524,0
|
|
20241014,154300,179223145,524,524,524,524,0
|
|
20241014,154200,179223145,524,524,524,524,0
|
|
20241014,154100,179223145,524,524,524,524,0
|
|
20241014,154000,179223145,524,524,524,524,0
|
|
20241014,153900,179223145,524,524,524,524,0
|
|
20241014,153800,179223145,524,524,524,524,0
|
|
20241014,153700,179223145,524,524,524,524,0
|
|
20241014,153600,179223145,524,524,524,524,0
|
|
20241014,153500,179223145,524,524,524,524,0
|
|
20241014,153400,179223145,524,524,524,524,0
|
|
20241014,153300,179223145,524,524,524,524,0
|
|
20241014,153200,179223145,524,524,524,524,0
|
|
20241014,153100,179223145,524,524,524,524,0
|
|
20241014,153000,179223145,524,524,524,524,23856
|
|
20241014,152900,166722601,524,524,524,524,0
|
|
20241014,152800,166722601,524,524,524,524,0
|
|
20241014,152700,166722601,524,524,524,524,0
|
|
20241014,152600,166722601,524,524,524,524,0
|
|
20241014,152500,166722601,524,524,524,524,0
|
|
20241014,152400,166722601,524,524,524,524,0
|
|
20241014,152300,166722601,524,524,524,524,0
|
|
20241014,152200,166722601,524,524,524,524,0
|
|
20241014,152100,166722601,524,524,524,524,0
|
|
20241014,152000,166722601,524,524,524,524,0
|
|
20241014,151900,166722601,524,524,524,524,0
|
|
20241014,151800,166722601,524,524,524,523,9232
|
|
20241014,151700,161886331,525,524,525,524,51
|
|
20241014,151600,161859606,525,525,525,525,6574
|
|
20241014,151500,158408256,525,526,526,525,5000
|
|
20241014,151400,155779124,526,527,527,526,1650
|
|
20241014,151300,154910574,526,526,526,526,0
|
|
20241014,151200,154910574,526,526,526,525,213
|
|
20241014,151100,154798589,528,528,528,528,210
|
|
20241014,151000,154687709,525,526,526,525,3914
|
|
20241014,150900,152629061,527,527,527,527,51
|
|
20241014,150800,152602184,527,527,527,527,103
|
|
20241014,150700,152547903,527,527,527,527,0
|
|
20241014,150600,152547903,527,527,527,527,0
|
|
20241014,150500,152547903,527,527,527,527,0
|
|
20241014,150400,152547903,527,527,527,527,0
|
|
20241014,150300,152547903,527,527,527,527,20
|
|
20241014,150200,152537363,527,527,527,527,35
|
|
20241014,150100,152518918,527,527,527,527,913
|
|
20241014,150000,152037767,527,527,527,527,2
|
|
20241014,145900,152036713,528,525,528,525,300
|
|
20241014,145800,151878613,527,527,527,527,0
|
|
20241014,145700,151878613,527,527,527,527,30
|
|
20241014,145600,151862803,528,528,528,528,1000
|
|
20241014,145500,151334803,528,528,528,528,0
|
|
20241014,145400,151334803,528,528,528,528,1
|
|
20241014,145300,151334275,525,525,525,525,0
|
|
20241014,145200,151334275,525,527,527,525,21
|
|
20241014,145100,151323210,527,527,527,527,130
|
|
20241014,145000,151254700,527,527,527,527,0
|
|
20241014,144900,151254700,527,527,527,527,0
|
|
20241014,144800,151254700,527,527,527,527,0
|
|
20241014,144700,151254700,527,527,527,527,0
|
|
20241014,144600,151254700,527,527,527,527,0
|
|
20241014,144500,151254700,527,528,528,527,946
|
|
20241014,144400,150755382,528,528,528,528,0
|
|
20241014,144300,150755382,528,528,528,528,224
|
|
20241014,144200,150637110,528,528,528,528,5000
|
|
20241014,144100,147997110,527,527,527,527,102
|
|
20241014,144000,147943356,527,527,527,527,29
|
|
20241014,143900,147928073,527,527,527,527,10
|
|
20241014,143800,147922803,527,527,527,527,0
|
|
20241014,143700,147922803,527,527,527,527,2
|
|
20241014,143600,147921749,528,528,528,528,0
|
|
20241014,143500,147921749,528,528,528,528,0
|
|
20241014,143400,147921749,528,528,528,528,0
|
|
20241014,143300,147921749,528,528,528,528,0
|
|
20241014,143200,147921749,528,528,528,528,0
|
|
20241014,143100,147921749,528,528,528,528,0
|
|
20241014,143000,147921749,528,528,528,528,1
|
|
20241014,142900,147921221,525,525,525,525,0
|
|
20241014,142800,147921221,525,525,525,525,1884
|
|
20241014,142700,146932121,528,528,528,528,0
|
|
20241014,142600,146932121,528,528,528,528,0
|
|
20241014,142500,146932121,528,528,528,528,0
|
|
20241014,142400,146932121,528,528,528,528,5
|
|
20241014,142300,146929481,528,528,528,528,0
|
|
20241014,142200,146929481,528,528,528,528,0
|
|
20241014,142100,146929481,528,528,528,528,0
|
|
20241014,142000,146929481,528,528,528,528,100
|
|
20241014,141900,146876681,528,528,528,528,200
|
|
20241014,141800,146771081,528,528,528,528,0
|
|
20241014,141700,146771081,528,528,528,528,0
|
|
20241014,141600,146771081,528,528,528,528,0
|
|
20241014,141500,146771081,528,525,528,525,2
|
|
20241014,141400,146770028,525,525,525,525,1
|
|
20241014,141300,146769503,525,525,525,525,0
|
|
20241014,141200,146769503,525,525,525,525,0
|
|
20241014,141100,146769503,525,525,525,525,0
|
|
20241014,141000,146769503,525,525,525,525,699
|
|
20241014,140900,146402528,525,525,525,525,0
|
|
20241014,140800,146402528,525,525,525,525,235
|
|
20241014,140700,146279153,525,525,525,525,0
|
|
20241014,140600,146279153,525,525,525,525,0
|
|
20241014,140500,146279153,525,528,528,525,5500
|
|
20241014,140400,143385743,529,529,529,529,802
|
|
20241014,140300,142961485,529,528,529,528,501
|
|
20241014,140200,142696756,528,528,528,528,0
|
|
20241014,140100,142696756,528,528,528,528,0
|
|
20241014,140000,142696756,528,528,528,528,115
|
|
20241014,135900,142636036,528,528,528,528,200
|
|
20241014,135800,142530436,530,529,530,528,711
|
|
20241014,135700,142154871,529,529,529,528,16
|
|
20241014,135600,142146410,529,529,529,529,1000
|
|
20241014,135500,141617410,529,527,529,527,4104
|
|
20241014,135400,139450424,526,526,526,526,257
|
|
20241014,135300,139315242,527,527,527,527,0
|
|
20241014,135200,139315242,527,526,527,526,4290
|
|
20241014,135100,137058270,525,525,525,525,76
|
|
20241014,135000,137018370,523,523,523,523,0
|
|
20241014,134900,137018370,523,523,523,523,0
|
|
20241014,134800,137018370,523,523,523,523,0
|
|
20241014,134700,137018370,523,523,523,523,1000
|
|
20241014,134600,136495370,525,525,525,525,0
|
|
20241014,134500,136495370,525,525,525,525,0
|
|
20241014,134400,136495370,525,525,525,525,0
|
|
20241014,134300,136495370,525,525,525,525,0
|
|
20241014,134200,136495370,525,525,525,525,239
|
|
20241014,134100,136369895,525,524,525,523,2434
|
|
20241014,134000,135095551,524,525,525,524,13000
|
|
20241014,133900,128277730,526,526,526,526,1142
|
|
20241014,133800,127677038,526,526,526,526,0
|
|
20241014,133700,127677038,526,527,527,526,1010
|
|
20241014,133600,127145768,527,527,527,527,0
|
|
20241014,133500,127145768,527,527,527,527,0
|
|
20241014,133400,127145768,527,527,527,527,0
|
|
20241014,133300,127145768,527,527,527,527,0
|
|
20241014,133200,127145768,527,527,527,527,0
|
|
20241014,133100,127145768,527,527,527,527,0
|
|
20241014,133000,127145768,527,527,527,527,80
|
|
20241014,132900,127103608,527,527,527,527,100
|
|
20241014,132800,127050908,527,527,527,527,318
|
|
20241014,132700,126883322,528,528,528,528,6
|
|
20241014,132600,126880154,527,527,527,527,491
|
|
20241014,132500,126621397,527,527,527,527,119
|
|
20241014,132400,126558684,527,527,527,527,500
|
|
20241014,132300,126295184,527,527,527,527,206
|
|
20241014,132200,126186622,527,527,527,527,702
|
|
20241014,132100,125816668,527,526,527,526,1089
|
|
20241014,132000,125242815,526,526,526,526,0
|
|
20241014,131900,125242815,526,526,526,526,0
|
|
20241014,131800,125242815,526,526,526,526,44
|
|
20241014,131700,125219671,526,526,526,526,1
|
|
20241014,131600,125219145,526,527,527,526,560
|
|
20241014,131500,124924225,526,526,526,526,2000
|
|
20241014,131400,123872225,526,526,526,526,300
|
|
20241014,131300,123714425,526,526,526,526,1765
|
|
20241014,131200,122786035,526,526,526,526,0
|
|
20241014,131100,122786035,526,526,526,526,0
|
|
20241014,131000,122786035,526,526,526,526,400
|
|
20241014,130900,122575635,526,526,526,526,37
|
|
20241014,130800,122556173,525,525,525,525,0
|
|
20241014,130700,122556173,525,525,525,525,0
|
|
20241014,130600,122556173,525,525,525,525,2037
|
|
20241014,130500,121486748,526,526,526,526,0
|
|
20241014,130400,121486748,526,526,526,526,0
|
|
20241014,130300,121486748,526,526,526,526,0
|
|
20241014,130200,121486748,526,526,526,526,0
|
|
20241014,130100,121486748,526,526,526,526,0
|
|
20241014,130000,121486748,526,526,526,526,22
|
|
20241014,125900,121475176,526,526,526,526,0
|
|
20241014,125800,121475176,526,526,526,526,0
|
|
20241014,125700,121475176,526,526,526,526,120
|
|
20241014,125600,121412056,526,526,526,526,0
|
|
20241014,125500,121412056,526,526,526,526,0
|
|
20241014,125400,121412056,526,526,526,526,769
|
|
20241014,125300,121007562,527,527,527,527,0
|
|
20241014,125200,121007562,527,527,527,527,0
|
|
20241014,125100,121007562,527,527,527,527,0
|
|
20241014,125000,121007562,527,526,527,526,308
|
|
20241014,124900,120845553,527,527,527,527,0
|
|
20241014,124800,120845553,527,527,527,527,0
|
|
20241014,124700,120845553,527,527,527,527,0
|
|
20241014,124600,120845553,527,527,527,527,1895
|
|
20241014,124500,119846888,527,526,527,525,3251
|
|
20241014,124400,118139861,526,526,526,526,0
|
|
20241014,124300,118139861,526,526,526,526,0
|
|
20241014,124200,118139861,526,526,526,526,0
|
|
20241014,124100,118139861,526,526,526,526,10
|
|
20241014,124000,118134601,526,526,526,526,0
|
|
20241014,123900,118134601,526,526,526,526,0
|
|
20241014,123800,118134601,526,526,526,526,0
|
|
20241014,123700,118134601,526,526,526,526,0
|
|
20241014,123600,118134601,526,526,526,526,40
|
|
20241014,123500,118113561,526,526,526,526,0
|
|
20241014,123400,118113561,526,526,526,526,1678
|
|
20241014,123300,117230933,526,526,526,526,0
|
|
20241014,123200,117230933,526,526,526,526,0
|
|
20241014,123100,117230933,526,526,526,526,0
|
|
20241014,123000,117230933,526,526,526,526,1446
|
|
20241014,122900,116470337,526,526,526,526,0
|
|
20241014,122800,116470337,526,526,526,526,20
|
|
20241014,122700,116459817,526,526,526,526,0
|
|
20241014,122600,116459817,526,526,526,526,0
|
|
20241014,122500,116459817,526,526,526,526,1000
|
|
20241014,122400,115933817,526,526,526,526,500
|
|
20241014,122300,115670817,526,526,526,526,10
|
|
20241014,122200,115665557,526,526,526,526,5
|
|
20241014,122100,115662927,525,525,525,525,0
|
|
20241014,122000,115662927,525,525,525,525,2100
|
|
20241014,121900,114560427,526,525,526,525,2220
|
|
20241014,121800,113394007,526,526,526,526,0
|
|
20241014,121700,113394007,526,526,526,526,0
|
|
20241014,121600,113394007,526,526,526,526,100
|
|
20241014,121500,113341407,525,525,525,525,0
|
|
20241014,121400,113341407,525,525,525,525,4259
|
|
20241014,121300,111105432,526,526,526,526,210
|
|
20241014,121200,110994972,526,526,526,526,502
|
|
20241014,121100,110730920,527,527,527,527,0
|
|
20241014,121000,110730920,527,527,527,527,500
|
|
20241014,120900,110467420,526,526,526,526,652
|
|
20241014,120800,110124468,525,525,525,525,0
|
|
20241014,120700,110124468,525,525,525,525,0
|
|
20241014,120600,110124468,525,525,525,525,179
|
|
20241014,120500,110030493,525,525,525,525,0
|
|
20241014,120400,110030493,525,525,525,525,1310
|
|
20241014,120300,109342743,525,525,525,525,5000
|
|
20241014,120200,106717743,525,525,525,525,237
|
|
20241014,120100,106593318,525,525,525,525,2408
|
|
20241014,120000,105329118,525,525,525,525,0
|
|
20241014,115900,105329118,525,525,525,525,0
|
|
20241014,115800,105329118,525,525,525,525,0
|
|
20241014,115700,105329118,525,525,525,525,56
|
|
20241014,115600,105299718,524,525,525,524,142
|
|
20241014,115500,105225308,525,525,525,525,1
|
|
20241014,115400,105224783,525,525,525,525,0
|
|
20241014,115300,105224783,525,525,525,525,1
|
|
20241014,115200,105224258,524,524,524,524,0
|
|
20241014,115100,105224258,524,524,524,524,0
|
|
20241014,115000,105224258,524,524,524,524,0
|
|
20241014,114900,105224258,524,524,524,524,0
|
|
20241014,114800,105224258,524,524,524,524,34
|
|
20241014,114700,105206442,524,524,524,524,0
|
|
20241014,114600,105206442,524,524,524,524,0
|
|
20241014,114500,105206442,524,524,524,524,1
|
|
20241014,114400,105205918,524,524,524,524,0
|
|
20241014,114300,105205918,524,525,525,524,505
|
|
20241014,114200,104940798,525,525,525,525,0
|
|
20241014,114100,104940798,525,525,525,525,3000
|
|
20241014,114000,103365798,525,525,525,525,0
|
|
20241014,113900,103365798,525,525,525,525,54
|
|
20241014,113800,103337448,525,524,525,524,4099
|
|
20241014,113700,101189571,523,523,523,523,39
|
|
20241014,113600,101169174,523,523,523,523,103
|
|
20241014,113500,101115305,523,523,523,523,60
|
|
20241014,113400,101083925,523,523,523,523,0
|
|
20241014,113300,101083925,523,523,523,523,0
|
|
20241014,113200,101083925,523,523,523,523,0
|
|
20241014,113100,101083925,523,523,523,523,2065
|
|
20241014,113000,100003930,523,523,523,523,0
|
|
20241014,112900,100003930,523,523,523,523,0
|
|
20241014,112800,100003930,523,523,523,523,0
|
|
20241014,112700,100003930,523,523,523,523,2567
|
|
20241014,112600,98661389,524,524,524,524,0
|
|
20241014,112500,98661389,524,524,524,524,0
|
|
20241014,112400,98661389,524,524,524,524,50
|
|
20241014,112300,98635189,524,524,524,524,1
|
|
20241014,112200,98634665,523,523,523,523,100
|
|
20241014,112100,98582365,523,523,523,523,18
|
|
20241014,112000,98572951,523,524,524,523,261
|
|
20241014,111900,98436444,525,525,525,525,0
|
|
20241014,111800,98436444,525,525,525,525,0
|
|
20241014,111700,98436444,525,525,525,525,28
|
|
20241014,111600,98421744,525,525,525,525,0
|
|
20241014,111500,98421744,525,525,525,525,0
|
|
20241014,111400,98421744,525,523,525,523,40
|
|
20241014,111300,98400778,522,522,522,522,5215
|
|
20241014,111200,95678548,523,525,525,523,701
|
|
20241014,111100,95311725,525,525,525,525,0
|
|
20241014,111000,95311725,525,525,525,525,1
|
|
20241014,110900,95311200,525,525,525,525,101
|
|
20241014,110800,95258175,523,523,523,523,1
|
|
20241014,110700,95257652,523,523,523,523,1528
|
|
20241014,110600,94458508,524,524,524,524,0
|
|
20241014,110500,94458508,524,524,524,524,0
|
|
20241014,110400,94458508,524,524,524,524,3718
|
|
20241014,110300,92510276,525,525,525,525,0
|
|
20241014,110200,92510276,525,525,525,525,0
|
|
20241014,110100,92510276,525,525,525,525,20
|
|
20241014,110000,92499776,525,525,525,525,0
|
|
20241014,105900,92499776,525,525,525,525,6
|
|
20241014,105800,92496626,524,524,524,524,0
|
|
20241014,105700,92496626,524,524,524,524,2588
|
|
20241014,105600,91140514,525,525,525,525,0
|
|
20241014,105500,91140514,525,525,525,525,122
|
|
20241014,105400,91076464,525,525,525,525,0
|
|
20241014,105300,91076464,525,525,525,525,0
|
|
20241014,105200,91076464,525,525,525,525,0
|
|
20241014,105100,91076464,525,525,525,525,0
|
|
20241014,105000,91076464,525,525,525,525,0
|
|
20241014,104900,91076464,525,525,525,525,79
|
|
20241014,104800,91034989,525,525,525,525,0
|
|
20241014,104700,91034989,525,525,525,525,0
|
|
20241014,104600,91034989,525,525,525,525,0
|
|
20241014,104500,91034989,525,524,525,524,101
|
|
20241014,104400,90982064,523,525,525,523,1361
|
|
20241014,104300,90269309,523,523,523,523,1000
|
|
20241014,104200,89746309,523,523,523,523,18
|
|
20241014,104100,89736895,523,524,524,523,1131
|
|
20241014,104000,89144782,523,523,523,523,4
|
|
20241014,103900,89142690,522,522,522,522,0
|
|
20241014,103800,89142690,522,522,522,522,2
|
|
20241014,103700,89141646,522,522,522,522,200
|
|
20241014,103600,89037246,525,525,525,525,0
|
|
20241014,103500,89037246,525,525,525,525,0
|
|
20241014,103400,89037246,525,523,525,523,6001
|
|
20241014,103300,85898721,525,525,525,525,1
|
|
20241014,103200,85898196,524,524,524,524,15
|
|
20241014,103100,85890336,525,525,525,525,0
|
|
20241014,103000,85890336,525,525,525,525,0
|
|
20241014,102900,85890336,525,525,525,525,0
|
|
20241014,102800,85890336,525,525,525,525,1
|
|
20241014,102700,85889811,523,523,523,523,0
|
|
20241014,102600,85889811,523,524,524,523,10199
|
|
20241014,102500,80545536,525,525,525,525,14
|
|
20241014,102400,80538186,525,525,525,525,0
|
|
20241014,102300,80538186,525,525,525,525,0
|
|
20241014,102200,80538186,525,525,525,525,176
|
|
20241014,102100,80445786,525,525,525,525,417
|
|
20241014,102000,80226861,525,525,525,525,200
|
|
20241014,101900,80121861,525,525,525,525,0
|
|
20241014,101800,80121861,525,525,525,525,1
|
|
20241014,101700,80121336,524,525,525,524,362
|
|
20241014,101600,79931590,525,525,525,525,0
|
|
20241014,101500,79931590,525,525,525,525,0
|
|
20241014,101400,79931590,525,525,525,525,0
|
|
20241014,101300,79931590,525,525,525,525,2110
|
|
20241014,101200,78823840,526,526,526,526,160
|
|
20241014,101100,78739680,526,526,526,526,3000
|
|
20241014,101000,77161680,526,526,526,526,10
|
|
20241014,100900,77156420,526,525,526,525,50
|
|
20241014,100800,77130140,525,525,525,525,0
|
|
20241014,100700,77130140,525,526,526,522,7251
|
|
20241014,100600,73335410,524,524,524,524,503
|
|
20241014,100500,73071838,524,524,524,524,0
|
|
20241014,100400,73071838,524,524,524,524,0
|
|
20241014,100300,73071838,524,524,524,524,0
|
|
20241014,100200,73071838,524,526,526,524,4
|
|
20241014,100100,73069740,524,524,524,524,13
|
|
20241014,100000,73062928,526,524,526,524,3
|
|
20241014,095900,73061354,525,525,525,525,2
|
|
20241014,095800,73060304,525,525,525,525,2
|
|
20241014,095700,73059254,523,524,524,523,40
|
|
20241014,095600,73038324,524,524,524,524,1
|
|
20241014,095500,73037800,526,526,526,526,0
|
|
20241014,095400,73037800,526,526,526,523,19
|
|
20241014,095300,73027839,527,524,527,524,2718
|
|
20241014,095200,71603568,527,527,527,527,0
|
|
20241014,095100,71603568,527,527,527,527,0
|
|
20241014,095000,71603568,527,527,527,527,50
|
|
20241014,094900,71577218,527,527,527,527,30
|
|
20241014,094800,71561408,527,527,527,527,10
|
|
20241014,094700,71556138,527,527,527,527,8
|
|
20241014,094600,71551922,528,526,528,523,15554
|
|
20241014,094500,63393156,528,526,528,526,1030
|
|
20241014,094400,62851316,526,526,526,526,0
|
|
20241014,094300,62851316,526,526,526,526,186
|
|
20241014,094200,62753480,526,526,526,526,0
|
|
20241014,094100,62753480,526,531,531,526,1621
|
|
20241014,094000,61898951,531,528,531,528,4450
|
|
20241014,093900,59548151,531,531,531,531,1
|
|
20241014,093800,59547620,531,529,531,529,7154
|
|
20241014,093700,55756932,529,529,529,529,52
|
|
20241014,093600,55729424,528,528,530,528,1971
|
|
20241014,093500,54688714,528,528,528,528,50
|
|
20241014,093400,54662314,526,526,526,526,100
|
|
20241014,093300,54609714,526,526,526,526,399
|
|
20241014,093200,54399840,526,526,526,526,439
|
|
20241014,093100,54168926,526,526,526,526,3000
|
|
20241014,093000,52590926,531,531,531,530,1002
|
|
20241014,092900,52059864,530,530,531,526,5054
|
|
20241014,092800,49385683,530,530,530,530,1
|
|
20241014,092700,49385153,526,526,526,526,3000
|
|
20241014,092600,47807153,526,530,530,526,2910
|
|
20241014,092500,46275653,530,529,530,529,189
|
|
20241014,092400,46175486,524,531,531,524,1001
|
|
20241014,092300,45649927,527,527,527,527,2560
|
|
20241014,092200,44300807,530,530,532,530,9251
|
|
20241014,092100,39397707,529,527,530,527,3152
|
|
20241014,092000,37734375,527,525,527,525,7030
|
|
20241014,091900,34036593,525,524,525,524,5140
|
|
20241014,091800,31339457,524,524,524,524,0
|
|
20241014,091700,31339457,524,524,524,524,0
|
|
20241014,091600,31339457,524,524,524,524,8
|
|
20241014,091500,31335265,524,523,524,521,1107
|
|
20241014,091400,30756370,523,521,523,521,2
|
|
20241014,091300,30755326,525,525,525,525,0
|
|
20241014,091200,30755326,525,522,525,522,5875
|
|
20241014,091100,27688573,525,520,525,520,5884
|
|
20241014,091000,24617072,520,525,525,520,10320
|
|
20241014,090900,19209130,526,526,526,526,0
|
|
20241014,090800,19209130,526,525,526,525,391
|
|
20241014,090700,19003654,526,526,526,526,3901
|
|
20241014,090600,16951728,526,526,526,526,0
|
|
20241014,090500,16951728,526,527,527,526,4636
|
|
20241014,090400,14513151,527,528,528,527,1898
|
|
20241014,090300,13512894,528,527,528,527,4386
|
|
20241014,090200,11201117,529,529,529,529,0
|
|
20241014,090100,11201117,529,529,529,529,3374
|
|
20241014,090000,9416271,530,527,530,526,17820
|