599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,185600,400882409,537,537,537,537,7187
|
|
20241016,185500,400882409,537,537,537,537,0
|
|
20241016,185400,400882409,537,537,537,537,0
|
|
20241016,185300,400882409,537,537,537,537,0
|
|
20241016,185200,400882409,537,537,537,537,0
|
|
20241016,185100,400882409,537,537,537,537,0
|
|
20241016,185000,400882409,537,537,537,537,0
|
|
20241016,184900,400882409,537,537,537,537,0
|
|
20241016,184800,400882409,537,537,537,537,0
|
|
20241016,184700,400882409,537,537,537,537,0
|
|
20241016,184600,400882409,537,537,537,537,0
|
|
20241016,184500,400882409,537,537,537,537,0
|
|
20241016,184400,400882409,537,537,537,537,0
|
|
20241016,184300,400882409,537,537,537,537,0
|
|
20241016,184200,400882409,537,537,537,537,0
|
|
20241016,184100,400882409,537,537,537,537,0
|
|
20241016,184000,400882409,537,537,537,537,0
|
|
20241016,183900,400882409,537,537,537,537,0
|
|
20241016,183800,400882409,537,537,537,537,0
|
|
20241016,183700,400882409,537,537,537,537,0
|
|
20241016,183600,400882409,537,537,537,537,0
|
|
20241016,183500,400882409,537,537,537,537,0
|
|
20241016,183400,400882409,537,537,537,537,0
|
|
20241016,183300,400882409,537,537,537,537,0
|
|
20241016,183200,400882409,537,537,537,537,0
|
|
20241016,183100,400882409,537,537,537,537,0
|
|
20241016,183000,400882409,537,537,537,537,0
|
|
20241016,182900,400882409,537,537,537,537,0
|
|
20241016,182800,400882409,537,537,537,537,0
|
|
20241016,182700,400882409,537,537,537,537,0
|
|
20241016,182600,400882409,537,537,537,537,7187
|
|
20241016,182500,400882409,537,537,537,537,0
|
|
20241016,182400,400882409,537,537,537,537,0
|
|
20241016,182300,400882409,537,537,537,537,0
|
|
20241016,182200,400882409,537,537,537,537,0
|
|
20241016,182100,400882409,537,537,537,537,0
|
|
20241016,182000,400882409,537,537,537,537,0
|
|
20241016,181900,400882409,537,537,537,537,0
|
|
20241016,181800,400882409,537,537,537,537,0
|
|
20241016,181700,400882409,537,537,537,537,0
|
|
20241016,181600,400882409,537,537,537,537,0
|
|
20241016,181500,400882409,537,537,537,537,0
|
|
20241016,181400,400882409,537,537,537,537,0
|
|
20241016,181300,400882409,537,537,537,537,0
|
|
20241016,181200,400882409,537,537,537,537,0
|
|
20241016,181100,400882409,537,537,537,537,0
|
|
20241016,181000,400882409,537,537,537,537,0
|
|
20241016,180900,400882409,537,537,537,537,0
|
|
20241016,180800,400882409,537,537,537,537,0
|
|
20241016,180700,400882409,537,537,537,537,0
|
|
20241016,180600,400882409,537,537,537,537,0
|
|
20241016,180500,400882409,537,537,537,537,0
|
|
20241016,180400,400882409,537,537,537,537,0
|
|
20241016,180300,400882409,537,537,537,537,0
|
|
20241016,180200,400882409,537,537,537,537,0
|
|
20241016,180100,400882409,537,537,537,537,0
|
|
20241016,180000,400882409,537,537,537,537,0
|
|
20241016,175900,400882409,537,537,537,537,0
|
|
20241016,175800,400882409,537,537,537,537,0
|
|
20241016,175700,400882409,537,537,537,537,0
|
|
20241016,175600,400882409,537,537,537,537,7187
|
|
20241016,175500,400882409,537,537,537,537,0
|
|
20241016,175400,400882409,537,537,537,537,0
|
|
20241016,175300,400882409,537,537,537,537,0
|
|
20241016,175200,400882409,537,537,537,537,0
|
|
20241016,175100,400882409,537,537,537,537,0
|
|
20241016,175000,400882409,537,537,537,537,0
|
|
20241016,174900,400882409,537,537,537,537,0
|
|
20241016,174800,400882409,537,537,537,537,0
|
|
20241016,174700,400882409,537,537,537,537,0
|
|
20241016,174600,400882409,537,537,537,537,0
|
|
20241016,174500,400882409,537,537,537,537,0
|
|
20241016,174400,400882409,537,537,537,537,0
|
|
20241016,174300,400882409,537,537,537,537,0
|
|
20241016,174200,400882409,537,537,537,537,0
|
|
20241016,174100,400882409,537,537,537,537,0
|
|
20241016,174000,400882409,537,537,537,537,0
|
|
20241016,173900,400882409,537,537,537,537,0
|
|
20241016,173800,400882409,537,537,537,537,0
|
|
20241016,173700,400882409,537,537,537,537,0
|
|
20241016,173600,400882409,537,537,537,537,0
|
|
20241016,173500,400882409,537,537,537,537,0
|
|
20241016,173400,400882409,537,537,537,537,0
|
|
20241016,173300,400882409,537,537,537,537,0
|
|
20241016,173200,400882409,537,537,537,537,0
|
|
20241016,173100,400882409,537,537,537,537,0
|
|
20241016,173000,400882409,537,537,537,537,0
|
|
20241016,172900,400882409,537,537,537,537,0
|
|
20241016,172800,400882409,537,537,537,537,0
|
|
20241016,172700,400882409,537,537,537,537,0
|
|
20241016,172600,400882409,537,537,537,537,7187
|
|
20241016,172500,400882409,537,537,537,537,0
|
|
20241016,172400,400882409,537,537,537,537,0
|
|
20241016,172300,400882409,537,537,537,537,0
|
|
20241016,172200,400882409,537,537,537,537,0
|
|
20241016,172100,400882409,537,537,537,537,0
|
|
20241016,172000,400882409,537,537,537,537,0
|
|
20241016,171900,400882409,537,537,537,537,0
|
|
20241016,171800,400882409,537,537,537,537,0
|
|
20241016,171700,400882409,537,537,537,537,0
|
|
20241016,171600,400882409,537,537,537,537,0
|
|
20241016,171500,400882409,537,537,537,537,0
|
|
20241016,171400,400882409,537,537,537,537,0
|
|
20241016,171300,400882409,537,537,537,537,0
|
|
20241016,171200,400882409,537,537,537,537,0
|
|
20241016,171100,400882409,537,537,537,537,0
|
|
20241016,171000,400882409,537,537,537,537,0
|
|
20241016,170900,400882409,537,537,537,537,0
|
|
20241016,170800,400882409,537,537,537,537,0
|
|
20241016,170700,400882409,537,537,537,537,0
|
|
20241016,170600,400882409,537,537,537,537,0
|
|
20241016,170500,400882409,537,537,537,537,0
|
|
20241016,170400,400882409,537,537,537,537,0
|
|
20241016,170300,400882409,537,537,537,537,0
|
|
20241016,170200,400882409,537,537,537,537,0
|
|
20241016,170100,400882409,537,537,537,537,0
|
|
20241016,170000,400882409,537,537,537,537,0
|
|
20241016,165900,400882409,537,537,537,537,0
|
|
20241016,165800,400882409,537,537,537,537,0
|
|
20241016,165700,400882409,537,537,537,537,0
|
|
20241016,165600,400882409,537,537,537,537,7187
|
|
20241016,165500,400882409,537,537,537,537,0
|
|
20241016,165400,400882409,537,537,537,537,0
|
|
20241016,165300,400882409,537,537,537,537,0
|
|
20241016,165200,400882409,537,537,537,537,0
|
|
20241016,165100,400882409,537,537,537,537,0
|
|
20241016,165000,400882409,537,537,537,537,0
|
|
20241016,164900,400882409,537,537,537,537,0
|
|
20241016,164800,400882409,537,537,537,537,0
|
|
20241016,164700,400882409,537,537,537,537,0
|
|
20241016,164600,400882409,537,537,537,537,0
|
|
20241016,164500,400882409,537,537,537,537,0
|
|
20241016,164400,400882409,537,537,537,537,0
|
|
20241016,164300,400882409,537,537,537,537,0
|
|
20241016,164200,400882409,537,537,537,537,0
|
|
20241016,164100,400882409,537,537,537,537,0
|
|
20241016,164000,400882409,537,537,537,537,0
|
|
20241016,163900,400882409,537,537,537,537,0
|
|
20241016,163800,400882409,537,537,537,537,0
|
|
20241016,163700,400882409,537,537,537,537,0
|
|
20241016,163600,400882409,537,537,537,537,0
|
|
20241016,163500,400882409,537,537,537,537,0
|
|
20241016,163400,400882409,537,537,537,537,0
|
|
20241016,163300,400882409,537,537,537,537,0
|
|
20241016,163200,400882409,537,537,537,537,0
|
|
20241016,163100,400882409,537,537,537,537,0
|
|
20241016,163000,400882409,537,537,537,537,0
|
|
20241016,162900,400882409,537,537,537,537,0
|
|
20241016,162800,400882409,537,537,537,537,0
|
|
20241016,162700,400882409,537,537,537,537,0
|
|
20241016,162600,400882409,537,537,537,537,7187
|
|
20241016,162500,400882409,537,537,537,537,0
|
|
20241016,162400,400882409,537,537,537,537,0
|
|
20241016,162300,400882409,537,537,537,537,0
|
|
20241016,162200,400882409,537,537,537,537,0
|
|
20241016,162100,400882409,537,537,537,537,0
|
|
20241016,162000,400882409,537,537,537,537,0
|
|
20241016,161900,400882409,537,537,537,537,0
|
|
20241016,161800,400882409,537,537,537,537,0
|
|
20241016,161700,400882409,537,537,537,537,0
|
|
20241016,161600,400882409,537,537,537,537,0
|
|
20241016,161500,400882409,537,537,537,537,0
|
|
20241016,161400,400882409,537,537,537,537,0
|
|
20241016,161300,400882409,537,537,537,537,0
|
|
20241016,161200,400882409,537,537,537,537,0
|
|
20241016,161100,400882409,537,537,537,537,0
|
|
20241016,161000,400882409,537,537,537,537,0
|
|
20241016,160900,400882409,537,537,537,537,0
|
|
20241016,160800,400882409,537,537,537,537,0
|
|
20241016,160700,400882409,537,537,537,537,0
|
|
20241016,160600,400882409,537,537,537,537,0
|
|
20241016,160500,400882409,537,537,537,537,0
|
|
20241016,160400,400882409,537,537,537,537,0
|
|
20241016,160300,400882409,537,537,537,537,0
|
|
20241016,160200,400882409,537,537,537,537,0
|
|
20241016,160100,400882409,537,537,537,537,0
|
|
20241016,160000,400882409,537,537,537,537,0
|
|
20241016,155900,400882409,537,537,537,537,0
|
|
20241016,155800,400882409,537,537,537,537,0
|
|
20241016,155700,400882409,537,537,537,537,0
|
|
20241016,155600,400882409,537,537,537,537,7187
|
|
20241016,155500,400882409,537,537,537,537,0
|
|
20241016,155400,400882409,537,537,537,537,0
|
|
20241016,155300,400882409,537,537,537,537,0
|
|
20241016,155200,400882409,537,537,537,537,0
|
|
20241016,155100,400882409,537,537,537,537,0
|
|
20241016,155000,400882409,537,537,537,537,0
|
|
20241016,154900,400882409,537,537,537,537,0
|
|
20241016,154800,400882409,537,537,537,537,0
|
|
20241016,154700,400882409,537,537,537,537,0
|
|
20241016,154600,400882409,537,537,537,537,0
|
|
20241016,154500,400882409,537,537,537,537,0
|
|
20241016,154400,400882409,537,537,537,537,0
|
|
20241016,154300,400882409,537,537,537,537,0
|
|
20241016,154200,400882409,537,537,537,537,0
|
|
20241016,154100,400882409,537,537,537,537,0
|
|
20241016,154000,400882409,537,537,537,537,0
|
|
20241016,153900,400882409,537,537,537,537,0
|
|
20241016,153800,400882409,537,537,537,537,0
|
|
20241016,153700,400882409,537,537,537,537,0
|
|
20241016,153600,400882409,537,537,537,537,0
|
|
20241016,153500,400882409,537,537,537,537,0
|
|
20241016,153400,400882409,537,537,537,537,0
|
|
20241016,153300,400882409,537,537,537,537,0
|
|
20241016,153200,400882409,537,537,537,537,0
|
|
20241016,153100,400882409,537,537,537,537,0
|
|
20241016,153000,400882409,537,537,537,537,7187
|
|
20241016,152900,397022990,537,537,537,537,0
|
|
20241016,152800,397022990,537,537,537,537,0
|
|
20241016,152700,397022990,537,537,537,537,0
|
|
20241016,152600,397022990,537,537,537,537,0
|
|
20241016,152500,397022990,537,537,537,537,0
|
|
20241016,152400,397022990,537,537,537,537,0
|
|
20241016,152300,397022990,537,537,537,537,0
|
|
20241016,152200,397022990,537,537,537,537,0
|
|
20241016,152100,397022990,537,537,537,537,0
|
|
20241016,152000,397022990,537,537,537,537,0
|
|
20241016,151900,397022990,537,535,537,535,8421
|
|
20241016,151800,392517751,537,536,537,536,13
|
|
20241016,151700,392510780,537,536,538,536,308
|
|
20241016,151600,392345688,538,535,538,535,3081
|
|
20241016,151500,390694582,537,537,537,537,0
|
|
20241016,151400,390694582,537,537,537,537,0
|
|
20241016,151300,390694582,537,537,537,537,7
|
|
20241016,151200,390690823,535,535,535,535,0
|
|
20241016,151100,390690823,535,535,535,535,400
|
|
20241016,151000,390476823,537,537,537,537,20
|
|
20241016,150900,390466083,537,537,537,537,16
|
|
20241016,150800,390457491,537,537,537,537,5
|
|
20241016,150700,390454806,535,535,535,535,1632
|
|
20241016,150600,389581686,534,534,534,534,232
|
|
20241016,150500,389457798,534,534,534,534,2500
|
|
20241016,150400,388122798,534,534,534,534,100
|
|
20241016,150300,388069398,534,534,534,534,518
|
|
20241016,150200,387792786,535,535,535,535,7
|
|
20241016,150100,387789041,535,535,535,535,1
|
|
20241016,150000,387788506,534,534,534,534,0
|
|
20241016,145900,387788506,534,536,536,534,6
|
|
20241016,145800,387785292,537,537,537,537,0
|
|
20241016,145700,387785292,537,537,537,537,15
|
|
20241016,145600,387777237,538,538,538,533,7
|
|
20241016,145500,387773476,535,534,535,533,2519
|
|
20241016,145400,386425974,534,534,534,534,0
|
|
20241016,145300,386425974,534,534,534,534,16
|
|
20241016,145200,386417430,534,534,534,534,0
|
|
20241016,145100,386417430,534,534,534,534,0
|
|
20241016,145000,386417430,534,533,534,533,1004
|
|
20241016,144900,385882295,533,533,533,533,1554
|
|
20241016,144800,385054013,534,534,534,534,100
|
|
20241016,144700,385000613,534,534,534,534,381
|
|
20241016,144600,384797159,534,534,534,534,0
|
|
20241016,144500,384797159,534,534,534,534,1695
|
|
20241016,144400,383892029,534,533,534,533,401
|
|
20241016,144300,383677896,534,533,534,533,14
|
|
20241016,144200,383670421,533,533,533,533,1238
|
|
20241016,144100,383010567,533,534,534,533,501
|
|
20241016,144000,382743532,534,534,534,534,0
|
|
20241016,143900,382743532,534,534,534,534,0
|
|
20241016,143800,382743532,534,534,534,534,0
|
|
20241016,143700,382743532,534,534,534,534,0
|
|
20241016,143600,382743532,534,534,534,534,2288
|
|
20241016,143500,381521740,534,534,534,534,10000
|
|
20241016,143400,376181740,535,535,535,535,1010
|
|
20241016,143300,375641390,535,535,535,535,0
|
|
20241016,143200,375641390,535,535,535,535,0
|
|
20241016,143100,375641390,535,535,535,535,5660
|
|
20241016,143000,372613290,535,535,535,535,0
|
|
20241016,142900,372613290,535,535,535,535,100
|
|
20241016,142800,372559790,536,536,536,536,0
|
|
20241016,142700,372559790,536,536,536,536,51
|
|
20241016,142600,372532454,536,536,536,536,211
|
|
20241016,142500,372419358,536,537,538,536,742
|
|
20241016,142400,372021550,537,537,537,537,24
|
|
20241016,142300,372008662,537,537,537,537,5
|
|
20241016,142200,372005977,536,536,536,536,50
|
|
20241016,142100,371979177,536,536,536,536,1
|
|
20241016,142000,371978641,537,537,537,537,0
|
|
20241016,141900,371978641,537,537,537,537,0
|
|
20241016,141800,371978641,537,537,537,537,0
|
|
20241016,141700,371978641,537,537,537,537,9397
|
|
20241016,141600,366932452,537,537,537,537,0
|
|
20241016,141500,366932452,537,537,537,537,0
|
|
20241016,141400,366932452,537,537,537,537,12
|
|
20241016,141300,366926008,537,537,537,537,0
|
|
20241016,141200,366926008,537,537,537,537,0
|
|
20241016,141100,366926008,537,537,537,537,0
|
|
20241016,141000,366926008,537,537,537,537,9
|
|
20241016,140900,366921175,537,538,538,537,767
|
|
20241016,140800,366509212,538,538,538,538,101
|
|
20241016,140700,366454874,538,538,538,538,0
|
|
20241016,140600,366454874,538,538,538,538,0
|
|
20241016,140500,366454874,538,538,538,538,222
|
|
20241016,140400,366335438,539,539,539,539,0
|
|
20241016,140300,366335438,539,539,539,539,0
|
|
20241016,140200,366335438,539,539,539,539,0
|
|
20241016,140100,366335438,539,539,539,539,0
|
|
20241016,140000,366335438,539,539,539,539,5
|
|
20241016,135900,366332743,539,539,539,539,0
|
|
20241016,135800,366332743,539,539,539,539,0
|
|
20241016,135700,366332743,539,539,539,539,1
|
|
20241016,135600,366332204,539,535,539,535,1424
|
|
20241016,135500,365566340,536,536,536,536,0
|
|
20241016,135400,365566340,536,536,536,536,0
|
|
20241016,135300,365566340,536,536,536,536,300
|
|
20241016,135200,365405540,536,536,536,536,200
|
|
20241016,135100,365298340,536,536,536,536,2
|
|
20241016,135000,365297268,536,536,536,536,0
|
|
20241016,134900,365297268,536,536,536,536,119
|
|
20241016,134800,365233484,536,536,536,536,24
|
|
20241016,134700,365220620,536,537,537,536,3421
|
|
20241016,134600,363384215,537,537,537,537,0
|
|
20241016,134500,363384215,537,537,537,537,0
|
|
20241016,134400,363384215,537,537,537,537,0
|
|
20241016,134300,363384215,537,537,537,537,143
|
|
20241016,134200,363307424,537,537,537,537,1
|
|
20241016,134100,363306887,537,537,537,537,100
|
|
20241016,134000,363253187,537,536,537,536,129
|
|
20241016,133900,363184024,536,536,536,535,201
|
|
20241016,133800,363076338,536,534,536,534,3323
|
|
20241016,133700,361297574,534,535,535,534,977
|
|
20241016,133600,360775146,535,535,535,535,23
|
|
20241016,133500,360762841,535,535,535,535,844
|
|
20241016,133400,360311301,538,537,538,534,10390
|
|
20241016,133300,354751531,537,538,538,537,2000
|
|
20241016,133200,353677358,539,539,539,539,3011
|
|
20241016,133100,352054429,538,538,538,538,1750
|
|
20241016,133000,351112929,538,538,538,538,10
|
|
20241016,132900,351107549,538,538,538,538,1
|
|
20241016,132800,351107011,541,541,541,541,0
|
|
20241016,132700,351107011,541,541,541,541,453
|
|
20241016,132600,350861938,539,539,539,539,100
|
|
20241016,132500,350808038,539,539,539,539,28
|
|
20241016,132400,350792946,539,541,541,539,11600
|
|
20241016,132300,344533418,542,542,542,542,50
|
|
20241016,132200,344506318,543,543,543,542,280
|
|
20241016,132100,344354519,544,543,544,543,1203
|
|
20241016,132000,343701287,543,543,543,543,3
|
|
20241016,131900,343699658,541,541,541,541,0
|
|
20241016,131800,343699658,541,541,541,541,0
|
|
20241016,131700,343699658,541,541,541,541,0
|
|
20241016,131600,343699658,541,541,541,541,654
|
|
20241016,131500,343345844,544,544,544,544,0
|
|
20241016,131400,343345844,544,544,544,544,357
|
|
20241016,131300,343151636,542,542,542,542,3581
|
|
20241016,131200,341210734,539,540,540,539,1796
|
|
20241016,131100,340241690,540,541,541,540,1205
|
|
20241016,131000,339590989,541,540,542,540,3171
|
|
20241016,130900,337876944,542,541,542,540,2315
|
|
20241016,130800,336624757,540,540,540,540,269
|
|
20241016,130700,336479497,539,539,539,539,0
|
|
20241016,130600,336479497,539,539,539,539,0
|
|
20241016,130500,336479497,539,539,539,539,0
|
|
20241016,130400,336479497,539,539,539,539,0
|
|
20241016,130300,336479497,539,539,539,539,1000
|
|
20241016,130200,335940497,539,539,539,539,1026
|
|
20241016,130100,335387483,539,539,539,539,1000
|
|
20241016,130000,334848483,539,539,539,539,390
|
|
20241016,125900,334638273,541,541,541,541,0
|
|
20241016,125800,334638273,541,541,541,541,7
|
|
20241016,125700,334634486,537,537,537,537,0
|
|
20241016,125600,334634486,537,537,537,537,6197
|
|
20241016,125500,331306697,537,537,537,537,0
|
|
20241016,125400,331306697,537,537,537,537,13017
|
|
20241016,125300,324316568,538,539,539,538,7251
|
|
20241016,125200,320415474,539,538,539,538,501
|
|
20241016,125100,320145935,538,538,538,538,0
|
|
20241016,125000,320145935,538,539,539,538,5401
|
|
20241016,124900,317238208,539,539,539,539,0
|
|
20241016,124800,317238208,539,540,540,539,3649
|
|
20241016,124700,315270051,540,540,540,540,40
|
|
20241016,124600,315248451,540,540,540,540,1
|
|
20241016,124500,315247911,540,540,540,540,50
|
|
20241016,124400,315220911,541,541,541,541,0
|
|
20241016,124300,315220911,541,541,541,541,500
|
|
20241016,124200,314950411,541,541,541,541,30
|
|
20241016,124100,314934181,541,541,541,541,0
|
|
20241016,124000,314934181,541,541,541,541,0
|
|
20241016,123900,314934181,541,541,541,541,0
|
|
20241016,123800,314934181,541,541,541,541,30
|
|
20241016,123700,314917951,540,541,541,540,70
|
|
20241016,123600,314880141,542,542,542,542,114
|
|
20241016,123500,314818353,543,543,543,543,10
|
|
20241016,123400,314812923,542,542,542,542,621
|
|
20241016,123300,314476341,542,547,547,542,1986
|
|
20241016,123200,313393202,547,541,547,541,2500
|
|
20241016,123100,312028883,540,540,540,540,0
|
|
20241016,123000,312028883,540,540,540,540,0
|
|
20241016,122900,312028883,540,540,540,540,0
|
|
20241016,122800,312028883,540,540,540,540,0
|
|
20241016,122700,312028883,540,540,540,540,1
|
|
20241016,122600,312028343,540,540,540,540,0
|
|
20241016,122500,312028343,540,541,541,540,271
|
|
20241016,122400,311881996,543,543,543,543,0
|
|
20241016,122300,311881996,543,543,543,543,10
|
|
20241016,122200,311876566,541,544,544,541,7355
|
|
20241016,122100,307890476,544,544,544,544,0
|
|
20241016,122000,307890476,544,544,544,544,0
|
|
20241016,121900,307890476,544,544,544,544,100
|
|
20241016,121800,307836076,548,548,548,548,1
|
|
20241016,121700,307835528,542,542,542,542,12
|
|
20241016,121600,307829024,547,545,547,543,9719
|
|
20241016,121500,302519653,550,550,550,550,0
|
|
20241016,121400,302519653,550,550,550,550,0
|
|
20241016,121300,302519653,550,546,550,545,15628
|
|
20241016,121200,293976923,550,550,550,550,181
|
|
20241016,121100,293877373,550,549,551,549,6785
|
|
20241016,121000,290142852,546,546,546,545,1675
|
|
20241016,120900,289229776,546,551,551,546,1063
|
|
20241016,120800,288647838,551,550,552,550,10951
|
|
20241016,120700,282609480,550,550,550,549,20500
|
|
20241016,120600,271334500,550,547,550,547,10630
|
|
20241016,120500,265492189,548,547,548,547,744
|
|
20241016,120400,265084584,548,546,548,546,423
|
|
20241016,120300,264853282,541,541,541,541,0
|
|
20241016,120200,264853282,541,541,541,541,0
|
|
20241016,120100,264853282,541,545,550,541,4684
|
|
20241016,120000,262279036,550,539,550,538,15636
|
|
20241016,115900,253789520,540,540,540,540,0
|
|
20241016,115800,253789520,540,540,540,540,1413
|
|
20241016,115700,253026500,541,541,541,541,201
|
|
20241016,115600,252917759,540,538,540,538,9245
|
|
20241016,115500,247934616,538,538,538,538,10
|
|
20241016,115400,247929236,535,535,535,535,0
|
|
20241016,115300,247929236,535,535,535,535,0
|
|
20241016,115200,247929236,535,535,535,535,3
|
|
20241016,115100,247927631,535,538,538,535,238
|
|
20241016,115000,247800298,538,538,538,538,278
|
|
20241016,114900,247650734,538,538,538,536,1122
|
|
20241016,114800,247047698,537,537,537,537,10
|
|
20241016,114700,247042328,538,538,538,538,0
|
|
20241016,114600,247042328,538,538,538,538,20
|
|
20241016,114500,247031568,538,536,538,536,1964
|
|
20241016,114400,245976992,536,536,536,536,501
|
|
20241016,114300,245708456,538,538,538,538,0
|
|
20241016,114200,245708456,538,534,538,534,21593
|
|
20241016,114100,234139765,534,531,534,531,6746
|
|
20241016,114000,230554329,530,530,530,530,5000
|
|
20241016,113900,227904329,529,529,530,529,2050
|
|
20241016,113800,226819829,530,530,530,530,4000
|
|
20241016,113700,224699829,530,531,531,530,4000
|
|
20241016,113600,222577829,531,531,531,531,0
|
|
20241016,113500,222577829,531,531,531,531,0
|
|
20241016,113400,222577829,531,531,531,531,0
|
|
20241016,113300,222577829,531,530,531,530,100
|
|
20241016,113200,222524809,530,530,530,530,0
|
|
20241016,113100,222524809,530,530,530,530,10
|
|
20241016,113000,222519509,529,529,529,529,0
|
|
20241016,112900,222519509,529,528,529,527,5807
|
|
20241016,112800,219450497,528,528,528,528,1
|
|
20241016,112700,219449969,527,527,527,527,7
|
|
20241016,112600,219446280,527,528,528,527,501
|
|
20241016,112500,219181753,528,528,528,528,3222
|
|
20241016,112400,217480537,528,528,528,528,5000
|
|
20241016,112300,214840537,528,528,528,528,81
|
|
20241016,112200,214797769,529,529,529,529,0
|
|
20241016,112100,214797769,529,529,529,529,0
|
|
20241016,112000,214797769,529,529,529,529,200
|
|
20241016,111900,214691969,529,529,529,529,35
|
|
20241016,111800,214673454,525,524,525,524,5200
|
|
20241016,111700,211943654,525,528,532,525,5581
|
|
20241016,111600,208989783,523,523,523,523,0
|
|
20241016,111500,208989783,523,523,523,522,2250
|
|
20241016,111400,207815033,522,522,522,522,1878
|
|
20241016,111300,206834717,522,522,522,521,422
|
|
20241016,111200,206614633,522,522,522,522,755
|
|
20241016,111100,206220523,522,523,523,522,258
|
|
20241016,111000,206085594,522,523,523,522,3277
|
|
20241016,110900,204374000,523,523,523,523,0
|
|
20241016,110800,204374000,523,523,523,523,5
|
|
20241016,110700,204371385,523,522,523,521,1245
|
|
20241016,110600,203721505,523,524,524,523,1066
|
|
20241016,110500,203163982,524,524,524,524,5000
|
|
20241016,110400,200543982,523,523,523,523,184
|
|
20241016,110300,200447750,523,523,523,523,30
|
|
20241016,110200,200432060,523,524,524,523,6703
|
|
20241016,110100,196924301,524,525,525,524,431
|
|
20241016,110000,196698143,525,525,525,525,0
|
|
20241016,105900,196698143,525,525,525,525,279
|
|
20241016,105800,196551668,527,527,527,527,19
|
|
20241016,105700,196541655,527,525,527,525,1165
|
|
20241016,105600,195929990,523,523,523,523,0
|
|
20241016,105500,195929990,523,525,525,523,3989
|
|
20241016,105400,193838057,525,527,527,525,3405
|
|
20241016,105300,192047764,527,527,527,527,1700
|
|
20241016,105200,191151864,527,527,527,527,0
|
|
20241016,105100,191151864,527,527,527,527,0
|
|
20241016,105000,191151864,527,528,528,527,124
|
|
20241016,104900,191086416,527,526,527,526,354
|
|
20241016,104800,190900108,526,526,526,526,70
|
|
20241016,104700,190863288,526,527,527,526,231
|
|
20241016,104600,190741582,526,526,526,526,14410
|
|
20241016,104500,183161922,526,526,526,526,0
|
|
20241016,104400,183161922,526,527,527,526,40
|
|
20241016,104300,183140872,532,532,532,532,0
|
|
20241016,104200,183140872,532,532,532,532,3
|
|
20241016,104100,183139276,532,534,534,532,948
|
|
20241016,104000,182633358,534,527,534,527,21128
|
|
20241016,103900,171385011,526,526,526,526,454
|
|
20241016,103800,171146207,526,525,526,525,706
|
|
20241016,103700,170774994,525,525,525,525,230
|
|
20241016,103600,170654244,525,525,525,525,0
|
|
20241016,103500,170654244,525,525,525,525,194
|
|
20241016,103400,170552394,525,524,525,524,1009
|
|
20241016,103300,170023622,524,524,524,524,64
|
|
20241016,103200,169990086,524,524,524,524,0
|
|
20241016,103100,169990086,524,524,524,524,710
|
|
20241016,103000,169618046,523,523,523,523,641
|
|
20241016,102900,169282803,522,524,525,522,7130
|
|
20241016,102800,165555062,524,525,525,524,11100
|
|
20241016,102700,159729585,526,526,526,526,8
|
|
20241016,102600,159725377,526,526,526,526,0
|
|
20241016,102500,159725377,526,526,526,526,139
|
|
20241016,102400,159652263,527,525,527,525,867
|
|
20241016,102300,159196224,525,525,526,525,734
|
|
20241016,102200,158810474,525,525,525,525,1011
|
|
20241016,102100,158279699,528,525,528,525,4031
|
|
20241016,102000,156163421,525,528,528,525,10050
|
|
20241016,101900,150884241,528,528,528,528,0
|
|
20241016,101800,150884241,528,528,528,528,90
|
|
20241016,101700,150836721,527,527,527,527,10
|
|
20241016,101600,150831451,526,526,526,526,150
|
|
20241016,101500,150752551,526,526,526,526,0
|
|
20241016,101400,150752551,526,526,526,526,100
|
|
20241016,101300,150699951,526,526,526,526,0
|
|
20241016,101200,150699951,526,526,526,526,13908
|
|
20241016,101100,143384343,525,525,525,525,0
|
|
20241016,101000,143384343,525,525,525,525,8
|
|
20241016,100900,143380143,529,529,529,529,0
|
|
20241016,100800,143380143,529,529,529,529,500
|
|
20241016,100700,143115643,529,529,529,529,10
|
|
20241016,100600,143110353,529,529,529,529,1001
|
|
20241016,100500,142580824,525,525,525,525,2000
|
|
20241016,100400,141530824,529,529,529,529,14
|
|
20241016,100300,141523418,529,529,529,529,600
|
|
20241016,100200,141206018,529,529,529,529,35
|
|
20241016,100100,141187503,529,529,529,528,126
|
|
20241016,100000,141120850,530,528,530,528,4910
|
|
20241016,095900,138526509,528,528,528,527,380
|
|
20241016,095800,138326149,528,528,528,528,160
|
|
20241016,095700,138241669,528,528,528,528,21
|
|
20241016,095600,138230581,524,525,528,524,5812
|
|
20241016,095500,135184724,530,530,530,530,1
|
|
20241016,095400,135184194,525,525,525,525,3346
|
|
20241016,095300,133427544,530,525,530,525,238
|
|
20241016,095200,133302589,525,525,525,525,0
|
|
20241016,095100,133302589,525,526,526,525,801
|
|
20241016,095000,132881924,526,531,531,526,7527
|
|
20241016,094900,128915699,532,531,532,529,131
|
|
20241016,094800,128846039,531,528,531,528,6868
|
|
20241016,094700,125211166,527,527,527,527,119
|
|
20241016,094600,125148453,527,527,527,526,530
|
|
20241016,094500,124869153,527,524,527,524,86
|
|
20241016,094400,124823846,526,524,526,524,1183
|
|
20241016,094300,124201954,523,523,527,523,108
|
|
20241016,094200,124145458,523,526,527,523,1631
|
|
20241016,094100,123291778,527,527,527,527,1
|
|
20241016,094000,123291251,527,527,528,527,185
|
|
20241016,093900,123193731,526,526,527,526,2099
|
|
20241016,093800,122089656,526,526,526,526,202
|
|
20241016,093700,121983404,526,527,527,526,2130
|
|
20241016,093600,120862894,527,527,527,527,30
|
|
20241016,093500,120847084,528,528,528,528,60
|
|
20241016,093400,120815404,528,527,528,526,922
|
|
20241016,093300,120330010,528,528,528,528,644
|
|
20241016,093200,119989978,528,527,528,525,1074
|
|
20241016,093100,119424053,527,525,527,525,983
|
|
20241016,093000,118907878,525,523,525,523,22
|
|
20241016,092900,118896360,524,524,524,524,1896
|
|
20241016,092800,117902856,524,524,524,524,205
|
|
20241016,092700,117795436,523,520,523,520,7928
|
|
20241016,092600,113655622,520,520,521,520,351
|
|
20241016,092500,113473098,520,521,522,520,21495
|
|
20241016,092400,102279362,522,521,522,521,10575
|
|
20241016,092300,96769786,523,521,523,521,10
|
|
20241016,092200,96764574,521,522,523,521,4054
|
|
20241016,092100,94649961,522,523,523,522,6142
|
|
20241016,092000,91443337,523,522,523,522,102
|
|
20241016,091900,91389993,522,522,523,522,1306
|
|
20241016,091800,90708259,522,523,523,522,4837
|
|
20241016,091700,88182584,523,525,525,523,62
|
|
20241016,091600,88150056,525,523,525,523,585
|
|
20241016,091500,87843731,523,523,523,523,15
|
|
20241016,091400,87835886,522,525,525,522,1239
|
|
20241016,091300,87187885,525,526,526,520,4311
|
|
20241016,091200,84938938,526,526,526,525,90
|
|
20241016,091100,84891604,526,520,526,520,17190
|
|
20241016,091000,75951488,520,523,523,520,15089
|
|
20241016,090900,68080771,524,525,526,524,5926
|
|
20241016,090800,64973530,525,529,529,525,11348
|
|
20241016,090700,59002147,529,527,529,526,4604
|
|
20241016,090600,56568033,526,523,526,523,5387
|
|
20241016,090500,53742309,524,524,525,523,5381
|
|
20241016,090400,50922778,524,523,525,523,2008
|
|
20241016,090300,49871893,522,519,525,518,14554
|
|
20241016,090200,42273178,518,523,523,516,47936
|
|
20241016,090100,17384152,523,530,530,523,4340
|
|
20241016,090000,15108941,530,529,530,525,28577
|