631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,192800,75228327,580,580,580,580,3019
|
|
20241028,192700,75228327,580,580,580,580,0
|
|
20241028,192600,75228327,580,580,580,580,0
|
|
20241028,192500,75228327,580,580,580,580,0
|
|
20241028,192400,75228327,580,580,580,580,0
|
|
20241028,192300,75228327,580,580,580,580,0
|
|
20241028,192200,75228327,580,580,580,580,0
|
|
20241028,192100,75228327,580,580,580,580,0
|
|
20241028,192000,75228327,580,580,580,580,0
|
|
20241028,191900,75228327,580,580,580,580,0
|
|
20241028,191800,75228327,580,580,580,580,0
|
|
20241028,191700,75228327,580,580,580,580,0
|
|
20241028,191600,75228327,580,580,580,580,0
|
|
20241028,191500,75228327,580,580,580,580,0
|
|
20241028,191400,75228327,580,580,580,580,0
|
|
20241028,191300,75228327,580,580,580,580,0
|
|
20241028,191200,75228327,580,580,580,580,0
|
|
20241028,191100,75228327,580,580,580,580,0
|
|
20241028,191000,75228327,580,580,580,580,0
|
|
20241028,190900,75228327,580,580,580,580,0
|
|
20241028,190800,75228327,580,580,580,580,0
|
|
20241028,190700,75228327,580,580,580,580,0
|
|
20241028,190600,75228327,580,580,580,580,0
|
|
20241028,190500,75228327,580,580,580,580,0
|
|
20241028,190400,75228327,580,580,580,580,0
|
|
20241028,190300,75228327,580,580,580,580,0
|
|
20241028,190200,75228327,580,580,580,580,0
|
|
20241028,190100,75228327,580,580,580,580,0
|
|
20241028,190000,75228327,580,580,580,580,0
|
|
20241028,185900,75228327,580,580,580,580,0
|
|
20241028,185800,75228327,580,580,580,580,3019
|
|
20241028,185700,75228327,580,580,580,580,0
|
|
20241028,185600,75228327,580,580,580,580,0
|
|
20241028,185500,75228327,580,580,580,580,0
|
|
20241028,185400,75228327,580,580,580,580,0
|
|
20241028,185300,75228327,580,580,580,580,0
|
|
20241028,185200,75228327,580,580,580,580,0
|
|
20241028,185100,75228327,580,580,580,580,0
|
|
20241028,185000,75228327,580,580,580,580,0
|
|
20241028,184900,75228327,580,580,580,580,0
|
|
20241028,184800,75228327,580,580,580,580,0
|
|
20241028,184700,75228327,580,580,580,580,0
|
|
20241028,184600,75228327,580,580,580,580,0
|
|
20241028,184500,75228327,580,580,580,580,0
|
|
20241028,184400,75228327,580,580,580,580,0
|
|
20241028,184300,75228327,580,580,580,580,0
|
|
20241028,184200,75228327,580,580,580,580,0
|
|
20241028,184100,75228327,580,580,580,580,0
|
|
20241028,184000,75228327,580,580,580,580,0
|
|
20241028,183900,75228327,580,580,580,580,0
|
|
20241028,183800,75228327,580,580,580,580,0
|
|
20241028,183700,75228327,580,580,580,580,0
|
|
20241028,183600,75228327,580,580,580,580,0
|
|
20241028,183500,75228327,580,580,580,580,0
|
|
20241028,183400,75228327,580,580,580,580,0
|
|
20241028,183300,75228327,580,580,580,580,0
|
|
20241028,183200,75228327,580,580,580,580,0
|
|
20241028,183100,75228327,580,580,580,580,0
|
|
20241028,183000,75228327,580,580,580,580,0
|
|
20241028,182900,75228327,580,580,580,580,0
|
|
20241028,182800,75228327,580,580,580,580,3019
|
|
20241028,182700,75228327,580,580,580,580,0
|
|
20241028,182600,75228327,580,580,580,580,0
|
|
20241028,182500,75228327,580,580,580,580,0
|
|
20241028,182400,75228327,580,580,580,580,0
|
|
20241028,182300,75228327,580,580,580,580,0
|
|
20241028,182200,75228327,580,580,580,580,0
|
|
20241028,182100,75228327,580,580,580,580,0
|
|
20241028,182000,75228327,580,580,580,580,0
|
|
20241028,181900,75228327,580,580,580,580,0
|
|
20241028,181800,75228327,580,580,580,580,0
|
|
20241028,181700,75228327,580,580,580,580,0
|
|
20241028,181600,75228327,580,580,580,580,0
|
|
20241028,181500,75228327,580,580,580,580,0
|
|
20241028,181400,75228327,580,580,580,580,0
|
|
20241028,181300,75228327,580,580,580,580,0
|
|
20241028,181200,75228327,580,580,580,580,0
|
|
20241028,181100,75228327,580,580,580,580,0
|
|
20241028,181000,75228327,580,580,580,580,0
|
|
20241028,180900,75228327,580,580,580,580,0
|
|
20241028,180800,75228327,580,580,580,580,0
|
|
20241028,180700,75228327,580,580,580,580,0
|
|
20241028,180600,75228327,580,580,580,580,0
|
|
20241028,180500,75228327,580,580,580,580,0
|
|
20241028,180400,75228327,580,580,580,580,0
|
|
20241028,180300,75228327,580,580,580,580,0
|
|
20241028,180200,75228327,580,580,580,580,0
|
|
20241028,180100,75228327,580,580,580,580,0
|
|
20241028,180000,75228327,580,580,580,580,0
|
|
20241028,175900,75228327,580,580,580,580,0
|
|
20241028,175800,75228327,580,580,580,580,3019
|
|
20241028,175700,75228327,580,580,580,580,0
|
|
20241028,175600,75228327,580,580,580,580,0
|
|
20241028,175500,75228327,580,580,580,580,0
|
|
20241028,175400,75228327,580,580,580,580,0
|
|
20241028,175300,75228327,580,580,580,580,0
|
|
20241028,175200,75228327,580,580,580,580,0
|
|
20241028,175100,75228327,580,580,580,580,0
|
|
20241028,175000,75228327,580,580,580,580,0
|
|
20241028,174900,75228327,580,580,580,580,0
|
|
20241028,174800,75228327,580,580,580,580,0
|
|
20241028,174700,75228327,580,580,580,580,0
|
|
20241028,174600,75228327,580,580,580,580,0
|
|
20241028,174500,75228327,580,580,580,580,0
|
|
20241028,174400,75228327,580,580,580,580,0
|
|
20241028,174300,75228327,580,580,580,580,0
|
|
20241028,174200,75228327,580,580,580,580,0
|
|
20241028,174100,75228327,580,580,580,580,0
|
|
20241028,174000,75228327,580,580,580,580,0
|
|
20241028,173900,75228327,580,580,580,580,0
|
|
20241028,173800,75228327,580,580,580,580,0
|
|
20241028,173700,75228327,580,580,580,580,0
|
|
20241028,173600,75228327,580,580,580,580,0
|
|
20241028,173500,75228327,580,580,580,580,0
|
|
20241028,173400,75228327,580,580,580,580,0
|
|
20241028,173300,75228327,580,580,580,580,0
|
|
20241028,173200,75228327,580,580,580,580,0
|
|
20241028,173100,75228327,580,580,580,580,0
|
|
20241028,173000,75228327,580,580,580,580,0
|
|
20241028,172900,75228327,580,580,580,580,0
|
|
20241028,172800,75228327,580,580,580,580,3019
|
|
20241028,172700,75228327,580,580,580,580,0
|
|
20241028,172600,75228327,580,580,580,580,0
|
|
20241028,172500,75228327,580,580,580,580,0
|
|
20241028,172400,75228327,580,580,580,580,0
|
|
20241028,172300,75228327,580,580,580,580,0
|
|
20241028,172200,75228327,580,580,580,580,0
|
|
20241028,172100,75228327,580,580,580,580,0
|
|
20241028,172000,75228327,580,580,580,580,0
|
|
20241028,171900,75228327,580,580,580,580,0
|
|
20241028,171800,75228327,580,580,580,580,0
|
|
20241028,171700,75228327,580,580,580,580,0
|
|
20241028,171600,75228327,580,580,580,580,0
|
|
20241028,171500,75228327,580,580,580,580,0
|
|
20241028,171400,75228327,580,580,580,580,0
|
|
20241028,171300,75228327,580,580,580,580,0
|
|
20241028,171200,75228327,580,580,580,580,0
|
|
20241028,171100,75228327,580,580,580,580,0
|
|
20241028,171000,75228327,580,580,580,580,0
|
|
20241028,170900,75228327,580,580,580,580,0
|
|
20241028,170800,75228327,580,580,580,580,0
|
|
20241028,170700,75228327,580,580,580,580,0
|
|
20241028,170600,75228327,580,580,580,580,0
|
|
20241028,170500,75228327,580,580,580,580,0
|
|
20241028,170400,75228327,580,580,580,580,0
|
|
20241028,170300,75228327,580,580,580,580,0
|
|
20241028,170200,75228327,580,580,580,580,0
|
|
20241028,170100,75228327,580,580,580,580,0
|
|
20241028,170000,75228327,580,580,580,580,0
|
|
20241028,165900,75228327,580,580,580,580,0
|
|
20241028,165800,75228327,580,580,580,580,3019
|
|
20241028,165700,75228327,580,580,580,580,0
|
|
20241028,165600,75228327,580,580,580,580,0
|
|
20241028,165500,75228327,580,580,580,580,0
|
|
20241028,165400,75228327,580,580,580,580,0
|
|
20241028,165300,75228327,580,580,580,580,0
|
|
20241028,165200,75228327,580,580,580,580,0
|
|
20241028,165100,75228327,580,580,580,580,0
|
|
20241028,165000,75228327,580,580,580,580,0
|
|
20241028,164900,75228327,580,580,580,580,0
|
|
20241028,164800,75228327,580,580,580,580,0
|
|
20241028,164700,75228327,580,580,580,580,0
|
|
20241028,164600,75228327,580,580,580,580,0
|
|
20241028,164500,75228327,580,580,580,580,0
|
|
20241028,164400,75228327,580,580,580,580,0
|
|
20241028,164300,75228327,580,580,580,580,0
|
|
20241028,164200,75228327,580,580,580,580,0
|
|
20241028,164100,75228327,580,580,580,580,0
|
|
20241028,164000,75228327,580,580,580,580,0
|
|
20241028,163900,75228327,580,580,580,580,0
|
|
20241028,163800,75228327,580,580,580,580,0
|
|
20241028,163700,75228327,580,580,580,580,0
|
|
20241028,163600,75228327,580,580,580,580,0
|
|
20241028,163500,75228327,580,580,580,580,0
|
|
20241028,163400,75228327,580,580,580,580,0
|
|
20241028,163300,75228327,580,580,580,580,0
|
|
20241028,163200,75228327,580,580,580,580,0
|
|
20241028,163100,75228327,580,580,580,580,0
|
|
20241028,163000,75228327,580,580,580,580,0
|
|
20241028,162900,75228327,580,580,580,580,0
|
|
20241028,162800,75228327,580,580,580,580,3019
|
|
20241028,162700,75228327,580,580,580,580,0
|
|
20241028,162600,75228327,580,580,580,580,0
|
|
20241028,162500,75228327,580,580,580,580,0
|
|
20241028,162400,75228327,580,580,580,580,0
|
|
20241028,162300,75228327,580,580,580,580,0
|
|
20241028,162200,75228327,580,580,580,580,0
|
|
20241028,162100,75228327,580,580,580,580,0
|
|
20241028,162000,75228327,580,580,580,580,0
|
|
20241028,161900,75228327,580,580,580,580,0
|
|
20241028,161800,75228327,580,580,580,580,0
|
|
20241028,161700,75228327,580,580,580,580,0
|
|
20241028,161600,75228327,580,580,580,580,0
|
|
20241028,161500,75228327,580,580,580,580,0
|
|
20241028,161400,75228327,580,580,580,580,0
|
|
20241028,161300,75228327,580,580,580,580,0
|
|
20241028,161200,75228327,580,580,580,580,0
|
|
20241028,161100,75228327,580,580,580,580,0
|
|
20241028,161000,75228327,580,580,580,580,0
|
|
20241028,160900,75228327,580,580,580,580,0
|
|
20241028,160800,75228327,580,580,580,580,0
|
|
20241028,160700,75228327,580,580,580,580,0
|
|
20241028,160600,75228327,580,580,580,580,0
|
|
20241028,160500,75228327,580,580,580,580,0
|
|
20241028,160400,75228327,580,580,580,580,0
|
|
20241028,160300,75228327,580,580,580,580,0
|
|
20241028,160200,75228327,580,580,580,580,0
|
|
20241028,160100,75228327,580,580,580,580,0
|
|
20241028,160000,75228327,580,580,580,580,0
|
|
20241028,155900,75228327,580,580,580,580,0
|
|
20241028,155800,75228327,580,580,580,580,3019
|
|
20241028,155700,75228327,580,580,580,580,0
|
|
20241028,155600,75228327,580,580,580,580,0
|
|
20241028,155500,75228327,580,580,580,580,0
|
|
20241028,155400,75228327,580,580,580,580,0
|
|
20241028,155300,75228327,580,580,580,580,0
|
|
20241028,155200,75228327,580,580,580,580,0
|
|
20241028,155100,75228327,580,580,580,580,0
|
|
20241028,155000,75228327,580,580,580,580,0
|
|
20241028,154900,75228327,580,580,580,580,0
|
|
20241028,154800,75228327,580,580,580,580,0
|
|
20241028,154700,75228327,580,580,580,580,0
|
|
20241028,154600,75228327,580,580,580,580,0
|
|
20241028,154500,75228327,580,580,580,580,0
|
|
20241028,154400,75228327,580,580,580,580,0
|
|
20241028,154300,75228327,580,580,580,580,0
|
|
20241028,154200,75228327,580,580,580,580,0
|
|
20241028,154100,75228327,580,580,580,580,0
|
|
20241028,154000,75228327,580,580,580,580,0
|
|
20241028,153900,75228327,580,580,580,580,0
|
|
20241028,153800,75228327,580,580,580,580,0
|
|
20241028,153700,75228327,580,580,580,580,0
|
|
20241028,153600,75228327,580,580,580,580,0
|
|
20241028,153500,75228327,580,580,580,580,0
|
|
20241028,153400,75228327,580,580,580,580,0
|
|
20241028,153300,75228327,580,580,580,580,0
|
|
20241028,153200,75228327,580,580,580,580,0
|
|
20241028,153100,75228327,580,580,580,580,0
|
|
20241028,153000,75228327,580,580,580,580,3019
|
|
20241028,152900,73477307,585,585,585,585,0
|
|
20241028,152800,73477307,585,585,585,585,0
|
|
20241028,152700,73477307,585,585,585,585,0
|
|
20241028,152600,73477307,585,585,585,585,0
|
|
20241028,152500,73477307,585,585,585,585,0
|
|
20241028,152400,73477307,585,585,585,585,0
|
|
20241028,152300,73477307,585,585,585,585,0
|
|
20241028,152200,73477307,585,585,585,585,0
|
|
20241028,152100,73477307,585,585,585,585,0
|
|
20241028,152000,73477307,585,585,585,585,0
|
|
20241028,151900,73477307,585,590,590,585,2002
|
|
20241028,151800,72306122,589,591,591,589,21
|
|
20241028,151700,72293723,591,591,591,591,0
|
|
20241028,151600,72293723,591,591,591,591,0
|
|
20241028,151500,72293723,591,591,591,591,0
|
|
20241028,151400,72293723,591,590,591,590,2
|
|
20241028,151300,72292542,589,589,589,589,0
|
|
20241028,151200,72292542,589,586,589,582,136
|
|
20241028,151100,72212944,591,591,591,591,1
|
|
20241028,151000,72212353,587,587,587,587,300
|
|
20241028,150900,72036253,587,587,587,587,0
|
|
20241028,150800,72036253,587,587,587,587,366
|
|
20241028,150700,71821411,593,593,593,593,0
|
|
20241028,150600,71821411,593,593,593,593,1
|
|
20241028,150500,71820818,589,589,589,589,110
|
|
20241028,150400,71756028,593,593,593,593,0
|
|
20241028,150300,71756028,593,593,593,593,0
|
|
20241028,150200,71756028,593,593,593,593,1
|
|
20241028,150100,71755435,587,593,593,587,1220
|
|
20241028,150000,71038455,593,593,593,593,101
|
|
20241028,145900,70978562,587,592,592,587,2824
|
|
20241028,145800,69319718,597,597,597,597,0
|
|
20241028,145700,69319718,597,597,597,597,0
|
|
20241028,145600,69319718,597,597,597,597,0
|
|
20241028,145500,69319718,597,597,597,597,0
|
|
20241028,145400,69319718,597,597,597,597,0
|
|
20241028,145300,69319718,597,597,597,597,0
|
|
20241028,145200,69319718,597,597,597,597,0
|
|
20241028,145100,69319718,597,597,597,597,0
|
|
20241028,145000,69319718,597,597,597,597,0
|
|
20241028,144900,69319718,597,597,597,597,0
|
|
20241028,144800,69319718,597,597,597,597,0
|
|
20241028,144700,69319718,597,597,597,597,0
|
|
20241028,144600,69319718,597,597,597,597,0
|
|
20241028,144500,69319718,597,597,597,597,0
|
|
20241028,144400,69319718,597,597,597,597,0
|
|
20241028,144300,69319718,597,597,597,597,0
|
|
20241028,144200,69319718,597,597,597,597,0
|
|
20241028,144100,69319718,597,597,597,597,0
|
|
20241028,144000,69319718,597,597,597,597,0
|
|
20241028,143900,69319718,597,597,597,597,0
|
|
20241028,143800,69319718,597,597,597,597,0
|
|
20241028,143700,69319718,597,597,597,597,0
|
|
20241028,143600,69319718,597,597,597,597,0
|
|
20241028,143500,69319718,597,597,597,597,0
|
|
20241028,143400,69319718,597,597,597,597,0
|
|
20241028,143300,69319718,597,597,597,597,0
|
|
20241028,143200,69319718,597,597,597,597,0
|
|
20241028,143100,69319718,597,597,597,597,0
|
|
20241028,143000,69319718,597,597,597,597,0
|
|
20241028,142900,69319718,597,597,597,597,0
|
|
20241028,142800,69319718,597,594,597,594,1000
|
|
20241028,142700,68723398,591,591,591,591,0
|
|
20241028,142600,68723398,591,591,591,591,231
|
|
20241028,142500,68586877,594,594,594,594,0
|
|
20241028,142400,68586877,594,594,594,594,0
|
|
20241028,142300,68586877,594,594,594,594,1
|
|
20241028,142200,68586283,594,594,594,594,0
|
|
20241028,142100,68586283,594,594,594,594,2
|
|
20241028,142000,68585095,597,597,597,597,0
|
|
20241028,141900,68585095,597,597,597,597,0
|
|
20241028,141800,68585095,597,594,597,594,3543
|
|
20241028,141700,66470833,594,594,594,594,1
|
|
20241028,141600,66470239,590,590,590,590,0
|
|
20241028,141500,66470239,590,590,590,590,0
|
|
20241028,141400,66470239,590,590,590,590,53
|
|
20241028,141300,66438969,591,594,595,591,2021
|
|
20241028,141200,65236649,595,595,595,595,0
|
|
20241028,141100,65236649,595,595,595,595,0
|
|
20241028,141000,65236649,595,595,595,595,0
|
|
20241028,140900,65236649,595,595,595,595,0
|
|
20241028,140800,65236649,595,595,595,595,0
|
|
20241028,140700,65236649,595,595,595,595,0
|
|
20241028,140600,65236649,595,595,595,595,0
|
|
20241028,140500,65236649,595,595,595,595,0
|
|
20241028,140400,65236649,595,595,595,595,0
|
|
20241028,140300,65236649,595,595,595,595,0
|
|
20241028,140200,65236649,595,595,595,595,0
|
|
20241028,140100,65236649,595,595,595,595,0
|
|
20241028,140000,65236649,595,595,595,595,0
|
|
20241028,135900,65236649,595,595,595,595,0
|
|
20241028,135800,65236649,595,595,595,595,0
|
|
20241028,135700,65236649,595,595,595,595,0
|
|
20241028,135600,65236649,595,595,595,595,0
|
|
20241028,135500,65236649,595,595,595,595,0
|
|
20241028,135400,65236649,595,595,595,595,0
|
|
20241028,135300,65236649,595,595,595,595,40
|
|
20241028,135200,65212849,596,595,596,595,5
|
|
20241028,135100,65209872,591,591,596,590,34
|
|
20241028,135000,65189709,590,590,590,590,94
|
|
20241028,134900,65134249,590,590,590,590,0
|
|
20241028,134800,65134249,590,590,590,590,0
|
|
20241028,134700,65134249,590,590,590,590,0
|
|
20241028,134600,65134249,590,590,590,590,0
|
|
20241028,134500,65134249,590,590,590,590,0
|
|
20241028,134400,65134249,590,590,590,590,0
|
|
20241028,134300,65134249,590,590,590,590,0
|
|
20241028,134200,65134249,590,590,590,590,0
|
|
20241028,134100,65134249,590,590,590,590,0
|
|
20241028,134000,65134249,590,590,590,590,0
|
|
20241028,133900,65134249,590,590,590,590,0
|
|
20241028,133800,65134249,590,590,590,590,1
|
|
20241028,133700,65133659,590,590,590,590,0
|
|
20241028,133600,65133659,590,590,590,590,0
|
|
20241028,133500,65133659,590,590,590,590,0
|
|
20241028,133400,65133659,590,590,590,590,0
|
|
20241028,133300,65133659,590,590,590,590,0
|
|
20241028,133200,65133659,590,590,590,590,0
|
|
20241028,133100,65133659,590,591,591,590,2
|
|
20241028,133000,65132478,594,594,594,594,0
|
|
20241028,132900,65132478,594,594,594,594,1
|
|
20241028,132800,65131884,597,597,597,597,0
|
|
20241028,132700,65131884,597,597,597,597,0
|
|
20241028,132600,65131884,597,594,597,594,2000
|
|
20241028,132500,63938712,593,593,593,593,0
|
|
20241028,132400,63938712,593,593,593,593,0
|
|
20241028,132300,63938712,593,593,593,593,0
|
|
20241028,132200,63938712,593,589,593,589,2502
|
|
20241028,132100,62455646,589,585,589,585,35
|
|
20241028,132000,62435128,584,584,584,584,0
|
|
20241028,131900,62435128,584,584,584,584,1
|
|
20241028,131800,62434544,583,583,583,583,0
|
|
20241028,131700,62434544,583,583,583,583,0
|
|
20241028,131600,62434544,583,583,583,583,0
|
|
20241028,131500,62434544,583,583,583,583,0
|
|
20241028,131400,62434544,583,583,583,583,0
|
|
20241028,131300,62434544,583,581,583,581,6902
|
|
20241028,131200,58416643,583,583,583,583,0
|
|
20241028,131100,58416643,583,583,583,583,0
|
|
20241028,131000,58416643,583,583,583,583,0
|
|
20241028,130900,58416643,583,583,583,583,10
|
|
20241028,130800,58410813,583,583,583,583,0
|
|
20241028,130700,58410813,583,583,583,583,0
|
|
20241028,130600,58410813,583,583,583,583,1000
|
|
20241028,130500,57827813,583,582,583,582,3401
|
|
20241028,130400,55845431,582,582,582,582,0
|
|
20241028,130300,55845431,582,582,582,582,99
|
|
20241028,130200,55787813,582,582,582,582,0
|
|
20241028,130100,55787813,582,582,582,582,0
|
|
20241028,130000,55787813,582,582,582,582,0
|
|
20241028,125900,55787813,582,582,582,582,0
|
|
20241028,125800,55787813,582,582,582,582,568
|
|
20241028,125700,55457237,582,582,582,582,432
|
|
20241028,125600,55205813,582,582,582,582,0
|
|
20241028,125500,55205813,582,582,582,582,0
|
|
20241028,125400,55205813,582,582,582,582,0
|
|
20241028,125300,55205813,582,582,582,582,0
|
|
20241028,125200,55205813,582,582,582,582,0
|
|
20241028,125100,55205813,582,582,582,582,0
|
|
20241028,125000,55205813,582,582,582,582,0
|
|
20241028,124900,55205813,582,582,582,582,0
|
|
20241028,124800,55205813,582,582,582,582,0
|
|
20241028,124700,55205813,582,582,582,582,0
|
|
20241028,124600,55205813,582,582,582,582,1
|
|
20241028,124500,55205231,582,582,582,582,0
|
|
20241028,124400,55205231,582,582,582,582,0
|
|
20241028,124300,55205231,582,582,582,582,2
|
|
20241028,124200,55204067,581,581,581,581,0
|
|
20241028,124100,55204067,581,581,581,581,0
|
|
20241028,124000,55204067,581,581,581,581,0
|
|
20241028,123900,55204067,581,576,581,575,15312
|
|
20241028,123800,46398838,575,575,575,575,0
|
|
20241028,123700,46398838,575,587,587,575,8028
|
|
20241028,123600,41759941,587,587,587,587,0
|
|
20241028,123500,41759941,587,587,587,587,0
|
|
20241028,123400,41759941,587,587,587,587,0
|
|
20241028,123300,41759941,587,587,587,587,0
|
|
20241028,123200,41759941,587,587,587,587,0
|
|
20241028,123100,41759941,587,587,587,587,0
|
|
20241028,123000,41759941,587,588,588,587,50
|
|
20241028,122900,41730566,588,588,588,588,0
|
|
20241028,122800,41730566,588,585,588,585,981
|
|
20241028,122700,41155610,591,588,591,588,19
|
|
20241028,122600,41144433,588,588,588,588,0
|
|
20241028,122500,41144433,588,588,588,588,0
|
|
20241028,122400,41144433,588,588,588,588,0
|
|
20241028,122300,41144433,588,588,588,588,0
|
|
20241028,122200,41144433,588,588,588,588,0
|
|
20241028,122100,41144433,588,588,588,588,0
|
|
20241028,122000,41144433,588,588,588,588,0
|
|
20241028,121900,41144433,588,588,588,588,0
|
|
20241028,121800,41144433,588,588,588,588,0
|
|
20241028,121700,41144433,588,588,588,588,0
|
|
20241028,121600,41144433,588,588,588,588,0
|
|
20241028,121500,41144433,588,588,588,588,1
|
|
20241028,121400,41143845,584,584,584,584,0
|
|
20241028,121300,41143845,584,584,584,584,50
|
|
20241028,121200,41114645,584,584,584,584,0
|
|
20241028,121100,41114645,584,584,584,584,1
|
|
20241028,121000,41114061,589,588,589,588,142
|
|
20241028,120900,41030446,589,588,589,588,543
|
|
20241028,120800,40710648,589,588,589,588,369
|
|
20241028,120700,40493317,585,585,585,585,373
|
|
20241028,120600,40275112,590,590,590,590,0
|
|
20241028,120500,40275112,590,590,590,590,0
|
|
20241028,120400,40275112,590,590,590,590,10
|
|
20241028,120300,40269212,591,591,591,591,2
|
|
20241028,120200,40268030,592,592,592,592,0
|
|
20241028,120100,40268030,592,592,592,592,0
|
|
20241028,120000,40268030,592,592,592,592,0
|
|
20241028,115900,40268030,592,592,592,592,0
|
|
20241028,115800,40268030,592,590,592,585,44
|
|
20241028,115700,40242019,589,589,589,589,0
|
|
20241028,115600,40242019,589,589,589,589,0
|
|
20241028,115500,40242019,589,589,589,589,0
|
|
20241028,115400,40242019,589,589,589,589,0
|
|
20241028,115300,40242019,589,589,589,589,250
|
|
20241028,115200,40094769,589,589,589,589,0
|
|
20241028,115100,40094769,589,586,589,586,5103
|
|
20241028,115000,37097483,586,583,586,583,16
|
|
20241028,114900,37088113,582,582,582,582,0
|
|
20241028,114800,37088113,582,581,582,581,1648
|
|
20241028,114700,36129824,581,579,581,579,3000
|
|
20241028,114600,34391014,579,579,579,579,2000
|
|
20241028,114500,33233014,574,574,574,574,0
|
|
20241028,114400,33233014,574,574,574,574,0
|
|
20241028,114300,33233014,574,574,574,574,0
|
|
20241028,114200,33233014,574,574,574,574,0
|
|
20241028,114100,33233014,574,580,580,574,9032
|
|
20241028,114000,28038318,580,580,580,580,0
|
|
20241028,113900,28038318,580,580,580,580,0
|
|
20241028,113800,28038318,580,580,580,580,0
|
|
20241028,113700,28038318,580,580,580,580,0
|
|
20241028,113600,28038318,580,580,580,580,0
|
|
20241028,113500,28038318,580,580,580,580,500
|
|
20241028,113400,27748318,580,576,580,576,265
|
|
20241028,113300,27594878,576,576,576,576,0
|
|
20241028,113200,27594878,576,576,576,576,0
|
|
20241028,113100,27594878,576,576,576,576,0
|
|
20241028,113000,27594878,576,576,576,576,0
|
|
20241028,112900,27594878,576,576,576,576,0
|
|
20241028,112800,27594878,576,576,576,576,120
|
|
20241028,112700,27525758,576,576,576,576,300
|
|
20241028,112600,27352958,582,582,582,582,0
|
|
20241028,112500,27352958,582,582,582,582,0
|
|
20241028,112400,27352958,582,582,582,582,0
|
|
20241028,112300,27352958,582,582,582,582,0
|
|
20241028,112200,27352958,582,582,582,582,0
|
|
20241028,112100,27352958,582,582,582,582,0
|
|
20241028,112000,27352958,582,582,582,582,0
|
|
20241028,111900,27352958,582,582,582,582,0
|
|
20241028,111800,27352958,582,582,582,582,0
|
|
20241028,111700,27352958,582,582,582,582,0
|
|
20241028,111600,27352958,582,576,582,576,106
|
|
20241028,111500,27291890,576,576,576,576,12
|
|
20241028,111400,27284978,576,576,576,576,1684
|
|
20241028,111300,26314994,576,576,576,576,0
|
|
20241028,111200,26314994,576,583,583,576,8649
|
|
20241028,111100,21322529,587,587,587,587,0
|
|
20241028,111000,21322529,587,587,587,587,0
|
|
20241028,110900,21322529,587,587,587,587,0
|
|
20241028,110800,21322529,587,587,587,587,0
|
|
20241028,110700,21322529,587,587,587,587,0
|
|
20241028,110600,21322529,587,587,587,587,0
|
|
20241028,110500,21322529,587,587,587,587,0
|
|
20241028,110400,21322529,587,587,587,587,0
|
|
20241028,110300,21322529,587,587,587,587,0
|
|
20241028,110200,21322529,587,587,587,587,0
|
|
20241028,110100,21322529,587,587,587,587,0
|
|
20241028,110000,21322529,587,587,587,587,0
|
|
20241028,105900,21322529,587,587,587,587,0
|
|
20241028,105800,21322529,587,587,587,587,0
|
|
20241028,105700,21322529,587,587,587,587,0
|
|
20241028,105600,21322529,587,587,587,587,0
|
|
20241028,105500,21322529,587,587,587,587,0
|
|
20241028,105400,21322529,587,587,587,587,0
|
|
20241028,105300,21322529,587,587,587,587,0
|
|
20241028,105200,21322529,587,587,587,587,0
|
|
20241028,105100,21322529,587,587,587,587,0
|
|
20241028,105000,21322529,587,587,587,587,11
|
|
20241028,104900,21316072,587,587,587,587,21
|
|
20241028,104800,21303745,588,588,588,588,0
|
|
20241028,104700,21303745,588,588,588,588,0
|
|
20241028,104600,21303745,588,588,588,588,0
|
|
20241028,104500,21303745,588,588,588,588,0
|
|
20241028,104400,21303745,588,588,588,588,0
|
|
20241028,104300,21303745,588,588,588,588,0
|
|
20241028,104200,21303745,588,588,588,588,0
|
|
20241028,104100,21303745,588,588,588,588,0
|
|
20241028,104000,21303745,588,588,588,588,0
|
|
20241028,103900,21303745,588,588,588,588,0
|
|
20241028,103800,21303745,588,585,588,585,14
|
|
20241028,103700,21295529,585,585,585,585,0
|
|
20241028,103600,21295529,585,585,585,585,0
|
|
20241028,103500,21295529,585,583,585,583,2661
|
|
20241028,103400,19740166,582,582,582,582,231
|
|
20241028,103300,19605724,583,583,583,583,85
|
|
20241028,103200,19556169,583,583,583,583,68
|
|
20241028,103100,19516525,581,580,581,579,928
|
|
20241028,103000,18978496,579,579,579,579,0
|
|
20241028,102900,18978496,579,579,579,579,0
|
|
20241028,102800,18978496,579,579,579,579,0
|
|
20241028,102700,18978496,579,579,579,579,2783
|
|
20241028,102600,17367139,579,579,579,579,0
|
|
20241028,102500,17367139,579,579,579,579,1000
|
|
20241028,102400,16788139,579,579,579,579,500
|
|
20241028,102300,16498639,579,579,579,579,0
|
|
20241028,102200,16498639,579,579,579,579,11
|
|
20241028,102100,16492270,583,583,583,583,200
|
|
20241028,102000,16375670,583,583,583,583,0
|
|
20241028,101900,16375670,583,583,583,583,10
|
|
20241028,101800,16369840,583,583,583,583,0
|
|
20241028,101700,16369840,583,583,583,583,2
|
|
20241028,101600,16368674,583,583,583,583,10
|
|
20241028,101500,16362844,584,584,584,584,0
|
|
20241028,101400,16362844,584,584,584,584,0
|
|
20241028,101300,16362844,584,584,584,584,11
|
|
20241028,101200,16356420,585,582,585,575,4268
|
|
20241028,101100,13889969,582,585,585,581,4000
|
|
20241028,101000,11557907,582,582,582,582,0
|
|
20241028,100900,11557907,582,589,589,582,1000
|
|
20241028,100800,10973278,594,594,594,594,0
|
|
20241028,100700,10973278,594,594,594,594,0
|
|
20241028,100600,10973278,594,594,594,594,0
|
|
20241028,100500,10973278,594,594,594,594,0
|
|
20241028,100400,10973278,594,592,594,592,51
|
|
20241028,100300,10943083,590,590,590,590,0
|
|
20241028,100200,10943083,590,591,591,590,2551
|
|
20241028,100100,9437991,591,591,591,591,4
|
|
20241028,100000,9435627,591,591,591,591,3
|
|
20241028,095900,9433854,591,591,591,591,2
|
|
20241028,095800,9432672,591,591,591,591,0
|
|
20241028,095700,9432672,591,592,592,591,289
|
|
20241028,095600,9261683,592,592,592,592,58
|
|
20241028,095500,9227347,591,591,591,591,0
|
|
20241028,095400,9227347,591,591,591,591,1
|
|
20241028,095300,9226756,590,590,590,590,3383
|
|
20241028,095200,7230786,590,590,590,590,0
|
|
20241028,095100,7230786,590,590,590,590,13
|
|
20241028,095000,7223116,590,590,590,590,1
|
|
20241028,094900,7222526,588,588,588,588,12
|
|
20241028,094800,7215470,589,589,589,589,0
|
|
20241028,094700,7215470,589,589,589,589,0
|
|
20241028,094600,7215470,589,589,589,589,10
|
|
20241028,094500,7209580,589,589,589,589,0
|
|
20241028,094400,7209580,589,588,589,588,12
|
|
20241028,094300,7202523,590,590,590,590,0
|
|
20241028,094200,7202523,590,590,590,590,0
|
|
20241028,094100,7202523,590,590,590,590,7
|
|
20241028,094000,7198393,583,590,590,583,8
|
|
20241028,093900,7193701,597,597,597,597,0
|
|
20241028,093800,7193701,597,583,597,577,1623
|
|
20241028,093700,6256743,586,586,586,586,0
|
|
20241028,093600,6256743,586,586,586,586,34
|
|
20241028,093500,6236819,589,585,589,585,1708
|
|
20241028,093400,5237339,589,587,589,587,2
|
|
20241028,093300,5236163,585,591,591,574,2099
|
|
20241028,093200,3996830,592,592,592,592,0
|
|
20241028,093100,3996830,592,592,592,592,0
|
|
20241028,093000,3996830,592,593,593,592,2
|
|
20241028,092900,3995645,599,583,599,583,202
|
|
20241028,092800,3875784,583,589,589,576,551
|
|
20241028,092700,3556206,590,590,590,590,0
|
|
20241028,092600,3556206,590,590,590,590,0
|
|
20241028,092500,3556206,590,590,590,590,0
|
|
20241028,092400,3556206,590,590,590,590,45
|
|
20241028,092300,3529656,590,590,590,590,0
|
|
20241028,092200,3529656,590,590,590,590,0
|
|
20241028,092100,3529656,590,591,591,590,687
|
|
20241028,092000,3123874,591,593,593,591,2400
|
|
20241028,091900,1702861,591,596,596,591,800
|
|
20241028,091800,1227359,600,600,600,600,50
|
|
20241028,091700,1197359,600,600,600,600,833
|
|
20241028,091600,697559,600,600,600,600,0
|
|
20241028,091500,697559,600,600,600,600,0
|
|
20241028,091400,697559,600,600,600,600,0
|
|
20241028,091300,697559,600,600,600,600,0
|
|
20241028,091200,697559,600,600,600,600,0
|
|
20241028,091100,697559,600,600,600,600,0
|
|
20241028,091000,697559,600,600,600,600,1
|
|
20241028,090900,696959,600,600,600,600,0
|
|
20241028,090800,696959,600,600,600,600,0
|
|
20241028,090700,696959,600,600,600,600,0
|
|
20241028,090600,696959,600,600,600,600,37
|
|
20241028,090500,674759,600,598,600,598,2
|
|
20241028,090400,673561,600,598,600,597,119
|
|
20241028,090300,602399,600,600,600,600,0
|
|
20241028,090200,602399,600,600,600,600,0
|
|
20241028,090100,602399,600,599,600,599,2
|
|
20241028,090000,601200,600,600,600,600,1002
|