599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,185600,4460285204,1541,1541,1541,1541,19034
|
|
20241028,185500,4460285204,1541,1541,1541,1541,0
|
|
20241028,185400,4460285204,1541,1541,1541,1541,0
|
|
20241028,185300,4460285204,1541,1541,1541,1541,0
|
|
20241028,185200,4460285204,1541,1541,1541,1541,0
|
|
20241028,185100,4460285204,1541,1541,1541,1541,0
|
|
20241028,185000,4460285204,1541,1541,1541,1541,0
|
|
20241028,184900,4460285204,1541,1541,1541,1541,0
|
|
20241028,184800,4460285204,1541,1541,1541,1541,0
|
|
20241028,184700,4460285204,1541,1541,1541,1541,0
|
|
20241028,184600,4460285204,1541,1541,1541,1541,0
|
|
20241028,184500,4460285204,1541,1541,1541,1541,0
|
|
20241028,184400,4460285204,1541,1541,1541,1541,0
|
|
20241028,184300,4460285204,1541,1541,1541,1541,0
|
|
20241028,184200,4460285204,1541,1541,1541,1541,0
|
|
20241028,184100,4460285204,1541,1541,1541,1541,0
|
|
20241028,184000,4460285204,1541,1541,1541,1541,0
|
|
20241028,183900,4460285204,1541,1541,1541,1541,0
|
|
20241028,183800,4460285204,1541,1541,1541,1541,0
|
|
20241028,183700,4460285204,1541,1541,1541,1541,0
|
|
20241028,183600,4460285204,1541,1541,1541,1541,0
|
|
20241028,183500,4460285204,1541,1541,1541,1541,0
|
|
20241028,183400,4460285204,1541,1541,1541,1541,0
|
|
20241028,183300,4460285204,1541,1541,1541,1541,0
|
|
20241028,183200,4460285204,1541,1541,1541,1541,0
|
|
20241028,183100,4460285204,1541,1541,1541,1541,0
|
|
20241028,183000,4460285204,1541,1541,1541,1541,0
|
|
20241028,182900,4460285204,1541,1541,1541,1541,0
|
|
20241028,182800,4460285204,1541,1541,1541,1541,0
|
|
20241028,182700,4460285204,1541,1541,1541,1541,0
|
|
20241028,182600,4460285204,1541,1541,1541,1541,19034
|
|
20241028,182500,4460285204,1541,1541,1541,1541,0
|
|
20241028,182400,4460285204,1541,1541,1541,1541,0
|
|
20241028,182300,4460285204,1541,1541,1541,1541,0
|
|
20241028,182200,4460285204,1541,1541,1541,1541,0
|
|
20241028,182100,4460285204,1541,1541,1541,1541,0
|
|
20241028,182000,4460285204,1541,1541,1541,1541,0
|
|
20241028,181900,4460285204,1541,1541,1541,1541,0
|
|
20241028,181800,4460285204,1541,1541,1541,1541,0
|
|
20241028,181700,4460285204,1541,1541,1541,1541,0
|
|
20241028,181600,4460285204,1541,1541,1541,1541,0
|
|
20241028,181500,4460285204,1541,1541,1541,1541,0
|
|
20241028,181400,4460285204,1541,1541,1541,1541,0
|
|
20241028,181300,4460285204,1541,1541,1541,1541,0
|
|
20241028,181200,4460285204,1541,1541,1541,1541,0
|
|
20241028,181100,4460285204,1541,1541,1541,1541,0
|
|
20241028,181000,4460285204,1541,1541,1541,1541,0
|
|
20241028,180900,4460285204,1541,1541,1541,1541,0
|
|
20241028,180800,4460285204,1541,1541,1541,1541,0
|
|
20241028,180700,4460285204,1541,1541,1541,1541,0
|
|
20241028,180600,4460285204,1541,1541,1541,1541,0
|
|
20241028,180500,4460285204,1541,1541,1541,1541,0
|
|
20241028,180400,4460285204,1541,1541,1541,1541,0
|
|
20241028,180300,4460285204,1541,1541,1541,1541,0
|
|
20241028,180200,4460285204,1541,1541,1541,1541,0
|
|
20241028,180100,4460285204,1541,1541,1541,1541,0
|
|
20241028,180000,4460285204,1541,1541,1541,1541,0
|
|
20241028,175900,4460285204,1541,1541,1541,1541,0
|
|
20241028,175800,4460285204,1541,1541,1541,1541,0
|
|
20241028,175700,4460285204,1541,1541,1541,1541,0
|
|
20241028,175600,4460285204,1541,1541,1541,1541,19034
|
|
20241028,175500,4460285204,1541,1541,1541,1541,0
|
|
20241028,175400,4460285204,1541,1541,1541,1541,0
|
|
20241028,175300,4460285204,1541,1541,1541,1541,0
|
|
20241028,175200,4460285204,1541,1541,1541,1541,0
|
|
20241028,175100,4460285204,1541,1541,1541,1541,0
|
|
20241028,175000,4460285204,1541,1541,1541,1541,0
|
|
20241028,174900,4460285204,1541,1541,1541,1541,0
|
|
20241028,174800,4460285204,1541,1541,1541,1541,0
|
|
20241028,174700,4460285204,1541,1541,1541,1541,0
|
|
20241028,174600,4460285204,1541,1541,1541,1541,0
|
|
20241028,174500,4460285204,1541,1541,1541,1541,0
|
|
20241028,174400,4460285204,1541,1541,1541,1541,0
|
|
20241028,174300,4460285204,1541,1541,1541,1541,0
|
|
20241028,174200,4460285204,1541,1541,1541,1541,0
|
|
20241028,174100,4460285204,1541,1541,1541,1541,0
|
|
20241028,174000,4460285204,1541,1541,1541,1541,0
|
|
20241028,173900,4460285204,1541,1541,1541,1541,0
|
|
20241028,173800,4460285204,1541,1541,1541,1541,0
|
|
20241028,173700,4460285204,1541,1541,1541,1541,0
|
|
20241028,173600,4460285204,1541,1541,1541,1541,0
|
|
20241028,173500,4460285204,1541,1541,1541,1541,0
|
|
20241028,173400,4460285204,1541,1541,1541,1541,0
|
|
20241028,173300,4460285204,1541,1541,1541,1541,0
|
|
20241028,173200,4460285204,1541,1541,1541,1541,0
|
|
20241028,173100,4460285204,1541,1541,1541,1541,0
|
|
20241028,173000,4460285204,1541,1541,1541,1541,0
|
|
20241028,172900,4460285204,1541,1541,1541,1541,0
|
|
20241028,172800,4460285204,1541,1541,1541,1541,0
|
|
20241028,172700,4460285204,1541,1541,1541,1541,0
|
|
20241028,172600,4460285204,1541,1541,1541,1541,19034
|
|
20241028,172500,4460285204,1541,1541,1541,1541,0
|
|
20241028,172400,4460285204,1541,1541,1541,1541,0
|
|
20241028,172300,4460285204,1541,1541,1541,1541,0
|
|
20241028,172200,4460285204,1541,1541,1541,1541,0
|
|
20241028,172100,4460285204,1541,1541,1541,1541,0
|
|
20241028,172000,4460285204,1541,1541,1541,1541,0
|
|
20241028,171900,4460285204,1541,1541,1541,1541,0
|
|
20241028,171800,4460285204,1541,1541,1541,1541,0
|
|
20241028,171700,4460285204,1541,1541,1541,1541,0
|
|
20241028,171600,4460285204,1541,1541,1541,1541,0
|
|
20241028,171500,4460285204,1541,1541,1541,1541,0
|
|
20241028,171400,4460285204,1541,1541,1541,1541,0
|
|
20241028,171300,4460285204,1541,1541,1541,1541,0
|
|
20241028,171200,4460285204,1541,1541,1541,1541,0
|
|
20241028,171100,4460285204,1541,1541,1541,1541,0
|
|
20241028,171000,4460285204,1541,1541,1541,1541,0
|
|
20241028,170900,4460285204,1541,1541,1541,1541,0
|
|
20241028,170800,4460285204,1541,1541,1541,1541,0
|
|
20241028,170700,4460285204,1541,1541,1541,1541,0
|
|
20241028,170600,4460285204,1541,1541,1541,1541,0
|
|
20241028,170500,4460285204,1541,1541,1541,1541,0
|
|
20241028,170400,4460285204,1541,1541,1541,1541,0
|
|
20241028,170300,4460285204,1541,1541,1541,1541,0
|
|
20241028,170200,4460285204,1541,1541,1541,1541,0
|
|
20241028,170100,4460285204,1541,1541,1541,1541,0
|
|
20241028,170000,4460285204,1541,1541,1541,1541,0
|
|
20241028,165900,4460285204,1541,1541,1541,1541,0
|
|
20241028,165800,4460285204,1541,1541,1541,1541,0
|
|
20241028,165700,4460285204,1541,1541,1541,1541,0
|
|
20241028,165600,4460285204,1541,1541,1541,1541,19034
|
|
20241028,165500,4460285204,1541,1541,1541,1541,0
|
|
20241028,165400,4460285204,1541,1541,1541,1541,0
|
|
20241028,165300,4460285204,1541,1541,1541,1541,0
|
|
20241028,165200,4460285204,1541,1541,1541,1541,0
|
|
20241028,165100,4460285204,1541,1541,1541,1541,0
|
|
20241028,165000,4460285204,1541,1541,1541,1541,0
|
|
20241028,164900,4460285204,1541,1541,1541,1541,0
|
|
20241028,164800,4460285204,1541,1541,1541,1541,0
|
|
20241028,164700,4460285204,1541,1541,1541,1541,0
|
|
20241028,164600,4460285204,1541,1541,1541,1541,0
|
|
20241028,164500,4460285204,1541,1541,1541,1541,0
|
|
20241028,164400,4460285204,1541,1541,1541,1541,0
|
|
20241028,164300,4460285204,1541,1541,1541,1541,0
|
|
20241028,164200,4460285204,1541,1541,1541,1541,0
|
|
20241028,164100,4460285204,1541,1541,1541,1541,0
|
|
20241028,164000,4460285204,1541,1541,1541,1541,0
|
|
20241028,163900,4460285204,1541,1541,1541,1541,0
|
|
20241028,163800,4460285204,1541,1541,1541,1541,0
|
|
20241028,163700,4460285204,1541,1541,1541,1541,0
|
|
20241028,163600,4460285204,1541,1541,1541,1541,0
|
|
20241028,163500,4460285204,1541,1541,1541,1541,0
|
|
20241028,163400,4460285204,1541,1541,1541,1541,0
|
|
20241028,163300,4460285204,1541,1541,1541,1541,0
|
|
20241028,163200,4460285204,1541,1541,1541,1541,0
|
|
20241028,163100,4460285204,1541,1541,1541,1541,0
|
|
20241028,163000,4460285204,1541,1541,1541,1541,0
|
|
20241028,162900,4460285204,1541,1541,1541,1541,0
|
|
20241028,162800,4460285204,1541,1541,1541,1541,0
|
|
20241028,162700,4460285204,1541,1541,1541,1541,0
|
|
20241028,162600,4460285204,1541,1541,1541,1541,19034
|
|
20241028,162500,4460285204,1541,1541,1541,1541,0
|
|
20241028,162400,4460285204,1541,1541,1541,1541,0
|
|
20241028,162300,4460285204,1541,1541,1541,1541,0
|
|
20241028,162200,4460285204,1541,1541,1541,1541,0
|
|
20241028,162100,4460285204,1541,1541,1541,1541,0
|
|
20241028,162000,4460285204,1541,1541,1541,1541,0
|
|
20241028,161900,4460285204,1541,1541,1541,1541,0
|
|
20241028,161800,4460285204,1541,1541,1541,1541,0
|
|
20241028,161700,4460285204,1541,1541,1541,1541,0
|
|
20241028,161600,4460285204,1541,1541,1541,1541,0
|
|
20241028,161500,4460285204,1541,1541,1541,1541,0
|
|
20241028,161400,4460285204,1541,1541,1541,1541,0
|
|
20241028,161300,4460285204,1541,1541,1541,1541,0
|
|
20241028,161200,4460285204,1541,1541,1541,1541,0
|
|
20241028,161100,4460285204,1541,1541,1541,1541,0
|
|
20241028,161000,4460285204,1541,1541,1541,1541,0
|
|
20241028,160900,4460285204,1541,1541,1541,1541,0
|
|
20241028,160800,4460285204,1541,1541,1541,1541,0
|
|
20241028,160700,4460285204,1541,1541,1541,1541,0
|
|
20241028,160600,4460285204,1541,1541,1541,1541,0
|
|
20241028,160500,4460285204,1541,1541,1541,1541,0
|
|
20241028,160400,4460285204,1541,1541,1541,1541,0
|
|
20241028,160300,4460285204,1541,1541,1541,1541,0
|
|
20241028,160200,4460285204,1541,1541,1541,1541,0
|
|
20241028,160100,4460285204,1541,1541,1541,1541,0
|
|
20241028,160000,4460285204,1541,1541,1541,1541,0
|
|
20241028,155900,4460285204,1541,1541,1541,1541,0
|
|
20241028,155800,4460285204,1541,1541,1541,1541,0
|
|
20241028,155700,4460285204,1541,1541,1541,1541,0
|
|
20241028,155600,4460285204,1541,1541,1541,1541,19034
|
|
20241028,155500,4460285204,1541,1541,1541,1541,0
|
|
20241028,155400,4460285204,1541,1541,1541,1541,0
|
|
20241028,155300,4460285204,1541,1541,1541,1541,0
|
|
20241028,155200,4460285204,1541,1541,1541,1541,0
|
|
20241028,155100,4460285204,1541,1541,1541,1541,0
|
|
20241028,155000,4460285204,1541,1541,1541,1541,0
|
|
20241028,154900,4460285204,1541,1541,1541,1541,0
|
|
20241028,154800,4460285204,1541,1541,1541,1541,0
|
|
20241028,154700,4460285204,1541,1541,1541,1541,0
|
|
20241028,154600,4460285204,1541,1541,1541,1541,0
|
|
20241028,154500,4460285204,1541,1541,1541,1541,0
|
|
20241028,154400,4460285204,1541,1541,1541,1541,0
|
|
20241028,154300,4460285204,1541,1541,1541,1541,0
|
|
20241028,154200,4460285204,1541,1541,1541,1541,0
|
|
20241028,154100,4460285204,1541,1541,1541,1541,0
|
|
20241028,154000,4460285204,1541,1541,1541,1541,0
|
|
20241028,153900,4460285204,1541,1541,1541,1541,0
|
|
20241028,153800,4460285204,1541,1541,1541,1541,0
|
|
20241028,153700,4460285204,1541,1541,1541,1541,0
|
|
20241028,153600,4460285204,1541,1541,1541,1541,0
|
|
20241028,153500,4460285204,1541,1541,1541,1541,0
|
|
20241028,153400,4460285204,1541,1541,1541,1541,0
|
|
20241028,153300,4460285204,1541,1541,1541,1541,0
|
|
20241028,153200,4460285204,1541,1541,1541,1541,0
|
|
20241028,153100,4460285204,1541,1541,1541,1541,0
|
|
20241028,153000,4460285204,1541,1541,1541,1541,19034
|
|
20241028,152900,4430953810,1551,1551,1551,1551,0
|
|
20241028,152800,4430953810,1551,1551,1551,1551,0
|
|
20241028,152700,4430953810,1551,1551,1551,1551,0
|
|
20241028,152600,4430953810,1551,1551,1551,1551,0
|
|
20241028,152500,4430953810,1551,1551,1551,1551,0
|
|
20241028,152400,4430953810,1551,1551,1551,1551,0
|
|
20241028,152300,4430953810,1551,1551,1551,1551,0
|
|
20241028,152200,4430953810,1551,1551,1551,1551,0
|
|
20241028,152100,4430953810,1551,1551,1551,1551,0
|
|
20241028,152000,4430953810,1551,1551,1551,1551,0
|
|
20241028,151900,4430953810,1551,1551,1551,1547,785
|
|
20241028,151800,4429736299,1551,1546,1551,1546,1086
|
|
20241028,151700,4428056154,1550,1551,1551,1546,1231
|
|
20241028,151600,4426152924,1551,1546,1551,1546,119
|
|
20241028,151500,4425968930,1551,1550,1551,1550,1981
|
|
20241028,151400,4422896988,1550,1546,1550,1546,116
|
|
20241028,151300,4422717364,1550,1548,1550,1546,3782
|
|
20241028,151200,4416870368,1546,1547,1548,1546,1882
|
|
20241028,151100,4413957466,1548,1548,1548,1547,4158
|
|
20241028,151000,4407525015,1547,1550,1550,1547,1878
|
|
20241028,150900,4404617411,1550,1552,1552,1550,147
|
|
20241028,150800,4404389469,1554,1554,1554,1554,0
|
|
20241028,150700,4404389469,1554,1554,1554,1554,0
|
|
20241028,150600,4404389469,1554,1553,1554,1553,100
|
|
20241028,150500,4404234139,1550,1553,1553,1550,120
|
|
20241028,150400,4404048079,1553,1553,1553,1553,10
|
|
20241028,150300,4404032549,1549,1549,1549,1549,0
|
|
20241028,150200,4404032549,1549,1550,1550,1549,454
|
|
20241028,150100,4403329098,1554,1554,1554,1554,50
|
|
20241028,150000,4403251398,1555,1555,1555,1555,32
|
|
20241028,145900,4403201638,1549,1550,1550,1549,2709
|
|
20241028,145800,4399004987,1550,1555,1555,1550,404
|
|
20241028,145700,4398378758,1550,1552,1552,1550,2157
|
|
20241028,145600,4395034699,1552,1553,1554,1552,3560
|
|
20241028,145500,4389502905,1553,1553,1553,1553,14
|
|
20241028,145400,4389481163,1552,1552,1553,1552,55
|
|
20241028,145300,4389395800,1553,1553,1553,1553,102
|
|
20241028,145200,4389237394,1553,1553,1553,1553,5
|
|
20241028,145100,4389229629,1553,1553,1553,1553,200
|
|
20241028,145000,4388919029,1555,1554,1555,1553,210
|
|
20241028,144900,4388592889,1555,1555,1555,1555,10
|
|
20241028,144800,4388577339,1555,1553,1555,1553,431
|
|
20241028,144700,4387907978,1550,1551,1551,1550,101
|
|
20241028,144600,4387751425,1550,1550,1550,1550,0
|
|
20241028,144500,4387751425,1550,1553,1553,1550,268
|
|
20241028,144400,4387335623,1549,1553,1553,1549,478
|
|
20241028,144300,4386594953,1550,1550,1550,1550,0
|
|
20241028,144200,4386594953,1550,1550,1550,1550,1274
|
|
20241028,144100,4384620253,1550,1553,1553,1550,112
|
|
20241028,144000,4384446350,1550,1550,1551,1550,954
|
|
20241028,143900,4382967647,1550,1552,1552,1550,4581
|
|
20241028,143800,4375866593,1553,1552,1553,1552,203
|
|
20241028,143700,4375551534,1552,1553,1553,1552,9
|
|
20241028,143600,4375537559,1553,1553,1553,1553,769
|
|
20241028,143500,4374343302,1553,1555,1555,1553,4801
|
|
20241028,143400,4366887274,1554,1555,1555,1554,508
|
|
20241028,143300,4366097834,1555,1556,1556,1555,2521
|
|
20241028,143200,4362177448,1557,1557,1557,1557,5
|
|
20241028,143100,4362169663,1557,1556,1557,1556,808
|
|
20241028,143000,4360912407,1557,1559,1559,1557,14302
|
|
20241028,142900,4338643783,1558,1559,1559,1558,8
|
|
20241028,142800,4338631315,1560,1560,1560,1560,12
|
|
20241028,142700,4338612595,1560,1560,1560,1560,1004
|
|
20241028,142600,4337046355,1560,1560,1560,1560,60
|
|
20241028,142500,4336952755,1560,1560,1560,1560,0
|
|
20241028,142400,4336952755,1560,1559,1560,1559,15
|
|
20241028,142300,4336929364,1559,1559,1559,1559,11
|
|
20241028,142200,4336912215,1560,1560,1560,1560,4
|
|
20241028,142100,4336905975,1560,1560,1560,1560,1
|
|
20241028,142000,4336904415,1557,1557,1557,1556,1168
|
|
20241028,141900,4335086889,1557,1559,1559,1557,2237
|
|
20241028,141800,4331603811,1560,1560,1560,1560,19
|
|
20241028,141700,4331574171,1560,1560,1560,1560,6
|
|
20241028,141600,4331564811,1558,1560,1560,1558,531
|
|
20241028,141500,4330737029,1559,1561,1561,1559,743
|
|
20241028,141400,4329578586,1562,1563,1563,1562,9
|
|
20241028,141300,4329564521,1563,1563,1563,1562,72
|
|
20241028,141200,4329451998,1563,1563,1563,1563,0
|
|
20241028,141100,4329451998,1563,1563,1563,1563,4
|
|
20241028,141000,4329445746,1563,1563,1563,1563,0
|
|
20241028,140900,4329445746,1563,1563,1563,1563,4
|
|
20241028,140800,4329439494,1560,1565,1565,1560,722
|
|
20241028,140700,4328313070,1565,1565,1565,1565,11
|
|
20241028,140600,4328295855,1565,1565,1565,1565,4
|
|
20241028,140500,4328289595,1565,1565,1565,1565,3
|
|
20241028,140400,4328284900,1565,1565,1565,1565,6
|
|
20241028,140300,4328275510,1564,1565,1565,1564,14
|
|
20241028,140200,4328253611,1565,1566,1566,1565,122
|
|
20241028,140100,4328062621,1566,1566,1567,1566,1263
|
|
20241028,140000,4326084650,1567,1567,1567,1567,3418
|
|
20241028,135900,4320728644,1567,1564,1567,1564,3196
|
|
20241028,135800,4315724934,1564,1564,1564,1564,8
|
|
20241028,135700,4315712422,1563,1563,1563,1559,2009
|
|
20241028,135600,4312580282,1561,1559,1564,1559,1644
|
|
20241028,135500,4310015228,1559,1559,1559,1559,2941
|
|
20241028,135400,4305430209,1559,1559,1559,1559,0
|
|
20241028,135300,4305430209,1559,1559,1559,1559,7
|
|
20241028,135200,4305419296,1559,1559,1559,1559,8
|
|
20241028,135100,4305406824,1559,1557,1559,1557,210
|
|
20241028,135000,4305079838,1559,1559,1559,1559,0
|
|
20241028,134900,4305079838,1559,1559,1559,1559,2
|
|
20241028,134800,4305076720,1559,1559,1559,1559,7
|
|
20241028,134700,4305065807,1558,1558,1558,1558,13
|
|
20241028,134600,4305045553,1558,1557,1559,1557,17
|
|
20241028,134500,4305019064,1557,1557,1557,1557,1
|
|
20241028,134400,4305017507,1557,1557,1557,1557,854
|
|
20241028,134300,4303687829,1556,1556,1556,1556,1
|
|
20241028,134200,4303686273,1557,1555,1557,1555,1475
|
|
20241028,134100,4301392642,1555,1557,1557,1555,3314
|
|
20241028,134000,4296236923,1557,1557,1557,1557,2500
|
|
20241028,133900,4292344423,1557,1559,1559,1557,606
|
|
20241028,133800,4291400864,1559,1559,1559,1559,4
|
|
20241028,133700,4291394628,1559,1559,1559,1559,5
|
|
20241028,133600,4291386833,1559,1559,1559,1559,9
|
|
20241028,133500,4291372802,1559,1559,1559,1559,8
|
|
20241028,133400,4291360330,1559,1559,1559,1559,0
|
|
20241028,133300,4291360330,1559,1559,1559,1559,26
|
|
20241028,133200,4291319796,1558,1558,1558,1558,1124
|
|
20241028,133100,4289568604,1558,1557,1558,1557,453
|
|
20241028,133000,4288863185,1557,1557,1557,1557,174
|
|
20241028,132900,4288592267,1557,1557,1557,1557,1118
|
|
20241028,132800,4286851541,1558,1557,1558,1557,2813
|
|
20241028,132700,4282471697,1557,1557,1557,1557,3
|
|
20241028,132600,4282467026,1557,1557,1557,1557,0
|
|
20241028,132500,4282467026,1557,1557,1558,1557,535
|
|
20241028,132400,4281634016,1558,1558,1558,1558,0
|
|
20241028,132300,4281634016,1558,1558,1558,1558,17
|
|
20241028,132200,4281607530,1558,1558,1558,1558,0
|
|
20241028,132100,4281607530,1558,1559,1559,1558,8
|
|
20241028,132000,4281595061,1556,1557,1557,1556,100
|
|
20241028,131900,4281439458,1556,1556,1556,1556,0
|
|
20241028,131800,4281439458,1556,1557,1557,1556,3629
|
|
20241028,131700,4275792258,1559,1558,1559,1557,6878
|
|
20241028,131600,4265079930,1559,1559,1559,1559,11
|
|
20241028,131500,4265062781,1559,1559,1559,1559,411
|
|
20241028,131400,4264422032,1559,1560,1560,1559,203
|
|
20241028,131300,4264105552,1559,1561,1561,1559,1770
|
|
20241028,131200,4261345915,1562,1562,1562,1562,4
|
|
20241028,131100,4261339667,1562,1562,1562,1562,0
|
|
20241028,131000,4261339667,1562,1561,1562,1559,565
|
|
20241028,130900,4260458412,1561,1563,1563,1561,90
|
|
20241028,130800,4260317839,1563,1563,1563,1563,0
|
|
20241028,130700,4260317839,1563,1563,1564,1563,19
|
|
20241028,130600,4260288136,1564,1564,1564,1564,0
|
|
20241028,130500,4260288136,1564,1563,1564,1563,12
|
|
20241028,130400,4260269379,1563,1564,1564,1563,12
|
|
20241028,130300,4260250620,1564,1564,1564,1564,0
|
|
20241028,130200,4260250620,1564,1564,1564,1564,4
|
|
20241028,130100,4260244364,1564,1564,1564,1564,2
|
|
20241028,130000,4260241236,1563,1563,1563,1563,11
|
|
20241028,125900,4260224043,1564,1564,1564,1564,4
|
|
20241028,125800,4260217787,1564,1564,1564,1564,384
|
|
20241028,125700,4259617211,1564,1562,1564,1560,1005
|
|
20241028,125600,4258049370,1563,1563,1563,1563,0
|
|
20241028,125500,4258049370,1563,1564,1564,1563,7
|
|
20241028,125400,4258038425,1563,1563,1563,1563,59
|
|
20241028,125300,4257946208,1563,1563,1563,1563,3
|
|
20241028,125200,4257941519,1565,1565,1565,1565,4
|
|
20241028,125100,4257935259,1560,1564,1564,1560,960
|
|
20241028,125000,4256435882,1564,1565,1565,1564,404
|
|
20241028,124900,4255803623,1565,1564,1565,1564,11
|
|
20241028,124800,4255786418,1564,1564,1564,1564,0
|
|
20241028,124700,4255786418,1564,1564,1564,1564,5
|
|
20241028,124600,4255778598,1564,1564,1564,1564,6
|
|
20241028,124500,4255769214,1565,1565,1565,1565,4
|
|
20241028,124400,4255762954,1563,1564,1564,1563,45
|
|
20241028,124300,4255692611,1563,1564,1565,1563,5
|
|
20241028,124200,4255684791,1565,1563,1565,1563,949
|
|
20241028,124100,4254201131,1563,1560,1563,1560,123
|
|
20241028,124000,4254009233,1562,1563,1563,1562,110
|
|
20241028,123900,4253837313,1562,1563,1563,1562,7
|
|
20241028,123800,4253826374,1563,1563,1563,1563,0
|
|
20241028,123700,4253826374,1563,1562,1563,1562,6
|
|
20241028,123600,4253816997,1558,1558,1558,1558,0
|
|
20241028,123500,4253816997,1558,1562,1562,1558,837
|
|
20241028,123400,4252512602,1563,1563,1563,1563,7
|
|
20241028,123300,4252501661,1563,1564,1564,1563,10
|
|
20241028,123200,4252486023,1563,1563,1563,1563,0
|
|
20241028,123100,4252486023,1563,1564,1564,1563,6
|
|
20241028,123000,4252476643,1563,1563,1563,1563,0
|
|
20241028,122900,4252476643,1563,1563,1563,1563,5
|
|
20241028,122800,4252468828,1558,1560,1560,1558,53
|
|
20241028,122700,4252386233,1558,1558,1558,1558,2486
|
|
20241028,122600,4248513045,1558,1559,1559,1558,1247
|
|
20241028,122500,4246570208,1558,1562,1562,1558,705
|
|
20241028,122400,4245471263,1563,1563,1563,1563,57
|
|
20241028,122300,4245382172,1563,1563,1563,1562,3
|
|
20241028,122200,4245377484,1559,1559,1559,1559,0
|
|
20241028,122100,4245377484,1559,1560,1560,1559,168
|
|
20241028,122000,4245115559,1559,1559,1559,1559,500
|
|
20241028,121900,4244336059,1559,1560,1560,1559,2161
|
|
20241028,121800,4240967057,1559,1562,1562,1558,680
|
|
20241028,121700,4239907412,1565,1565,1565,1565,0
|
|
20241028,121600,4239907412,1565,1560,1565,1560,19
|
|
20241028,121500,4239877752,1559,1559,1559,1559,0
|
|
20241028,121400,4239877752,1559,1559,1562,1559,1594
|
|
20241028,121300,4237389702,1559,1564,1564,1559,1402
|
|
20241028,121200,4235202794,1567,1567,1567,1567,0
|
|
20241028,121100,4235202794,1567,1562,1567,1562,6
|
|
20241028,121000,4235193397,1561,1561,1561,1561,0
|
|
20241028,120900,4235193397,1561,1564,1564,1561,94
|
|
20241028,120800,4235046640,1566,1567,1567,1565,379
|
|
20241028,120700,4234452757,1567,1567,1567,1567,2
|
|
20241028,120600,4234449623,1566,1568,1568,1566,19
|
|
20241028,120500,4234419858,1569,1568,1569,1568,3205
|
|
20241028,120400,4229392784,1567,1566,1567,1566,3110
|
|
20241028,120300,4224521514,1566,1566,1566,1566,4
|
|
20241028,120200,4224515250,1566,1566,1566,1566,0
|
|
20241028,120100,4224515250,1566,1563,1566,1563,2185
|
|
20241028,120000,4221100070,1563,1563,1563,1563,5
|
|
20241028,115900,4221092255,1559,1560,1560,1559,63
|
|
20241028,115800,4220994025,1561,1566,1566,1561,76
|
|
20241028,115700,4220875047,1566,1565,1566,1565,503
|
|
20241028,115600,4220087849,1565,1562,1565,1559,2327
|
|
20241028,115500,4216452601,1559,1562,1562,1559,574
|
|
20241028,115400,4215557720,1559,1561,1561,1559,716
|
|
20241028,115300,4214441466,1562,1562,1562,1562,5
|
|
20241028,115200,4214433656,1562,1562,1562,1562,51
|
|
20241028,115100,4214353994,1561,1562,1562,1559,3198
|
|
20241028,115000,4209360769,1562,1557,1562,1557,291
|
|
20241028,114900,4208906519,1557,1559,1559,1557,62
|
|
20241028,114800,4208809978,1561,1557,1561,1557,96
|
|
20241028,114700,4208660485,1557,1557,1561,1557,41
|
|
20241028,114600,4208596642,1557,1559,1559,1557,75
|
|
20241028,114500,4208479785,1559,1560,1560,1559,7
|
|
20241028,114400,4208468869,1559,1559,1559,1559,20
|
|
20241028,114300,4208437689,1562,1562,1562,1562,4
|
|
20241028,114200,4208431441,1556,1556,1556,1556,0
|
|
20241028,114100,4208431441,1556,1559,1559,1556,788
|
|
20241028,114000,4207203981,1562,1558,1562,1557,638
|
|
20241028,113900,4206210593,1557,1562,1563,1557,728
|
|
20241028,113800,4205076927,1558,1558,1558,1557,1999
|
|
20241028,113700,4201962533,1559,1560,1560,1559,1952
|
|
20241028,113600,4198919362,1559,1560,1565,1559,3230
|
|
20241028,113500,4193883757,1559,1561,1562,1559,3138
|
|
20241028,113400,4188987933,1561,1564,1564,1561,4261
|
|
20241028,113300,4182334736,1566,1566,1566,1566,1
|
|
20241028,113200,4182333170,1565,1564,1565,1562,3758
|
|
20241028,113100,4176463152,1563,1562,1563,1562,158
|
|
20241028,113000,4176216353,1562,1564,1564,1562,225
|
|
20241028,112900,4175864790,1563,1565,1566,1563,2181
|
|
20241028,112800,4172455462,1569,1570,1570,1566,110
|
|
20241028,112700,4172283188,1570,1570,1570,1564,4080
|
|
20241028,112600,4165885673,1570,1565,1570,1565,3998
|
|
20241028,112500,4159623758,1562,1563,1565,1562,574
|
|
20241028,112400,4158727037,1562,1562,1562,1562,1
|
|
20241028,112300,4158725475,1566,1566,1566,1566,10
|
|
20241028,112200,4158709815,1560,1566,1566,1560,1171
|
|
20241028,112100,4156882939,1568,1568,1568,1568,0
|
|
20241028,112000,4156882939,1568,1562,1568,1561,973
|
|
20241028,111900,4155364070,1561,1568,1569,1561,93
|
|
20241028,111800,4155218421,1569,1562,1569,1560,2747
|
|
20241028,111700,4150930144,1562,1569,1570,1562,2109
|
|
20241028,111600,4147629349,1570,1570,1570,1567,231
|
|
20241028,111500,4147266953,1569,1564,1569,1564,2411
|
|
20241028,111400,4143487850,1565,1562,1565,1562,7484
|
|
20241028,111300,4131779313,1562,1562,1562,1557,7
|
|
20241028,111200,4131768394,1562,1556,1562,1556,1020
|
|
20241028,111100,4130181256,1562,1560,1562,1555,624
|
|
20241028,111000,4129208442,1560,1561,1563,1560,4
|
|
20241028,110900,4129202197,1561,1554,1561,1554,455
|
|
20241028,110800,4128494200,1554,1550,1554,1550,676
|
|
20241028,110700,4127446396,1550,1551,1551,1550,1512
|
|
20241028,110600,4125102270,1551,1551,1551,1550,4327
|
|
20241028,110500,4118392938,1552,1554,1554,1551,14307
|
|
20241028,110400,4096195825,1554,1557,1558,1554,8081
|
|
20241028,110300,4083622509,1558,1559,1559,1557,759
|
|
20241028,110200,4082440072,1559,1560,1561,1558,1505
|
|
20241028,110100,4080095262,1558,1560,1562,1557,265
|
|
20241028,110000,4079682364,1560,1557,1560,1557,10036
|
|
20241028,105900,4064029048,1557,1562,1562,1557,1876
|
|
20241028,105800,4061104390,1562,1557,1563,1556,161
|
|
20241028,105700,4060853741,1556,1563,1564,1556,6125
|
|
20241028,105600,4051294214,1564,1564,1564,1558,4049
|
|
20241028,105500,4044982807,1564,1571,1571,1557,9023
|
|
20241028,105400,4030897719,1570,1563,1571,1561,5882
|
|
20241028,105300,4021699545,1562,1560,1563,1558,4570
|
|
20241028,105200,4014565226,1558,1551,1558,1549,5524
|
|
20241028,105100,4005974407,1551,1549,1552,1547,5077
|
|
20241028,105000,3998108739,1550,1548,1550,1544,6763
|
|
20241028,104900,3987658656,1548,1551,1551,1546,3281
|
|
20241028,104800,3982577572,1550,1550,1551,1548,1737
|
|
20241028,104700,3979886154,1549,1555,1555,1547,20344
|
|
20241028,104600,3948358293,1555,1553,1559,1553,1653
|
|
20241028,104500,3945787465,1555,1555,1555,1551,2433
|
|
20241028,104400,3942009854,1555,1555,1558,1555,4319
|
|
20241028,104300,3935290778,1555,1555,1558,1550,28944
|
|
20241028,104200,3890359606,1555,1560,1560,1554,14194
|
|
20241028,104100,3868254262,1560,1575,1575,1560,30705
|
|
20241028,104000,3820127707,1575,1574,1576,1574,4611
|
|
20241028,103900,3812867035,1574,1574,1580,1573,17966
|
|
20241028,103800,3784587206,1574,1587,1587,1571,18369
|
|
20241028,103700,3755644678,1587,1576,1590,1564,20152
|
|
20241028,103600,3723904403,1576,1577,1584,1563,40203
|
|
20241028,103500,3660640577,1577,1584,1592,1577,31444
|
|
20241028,103400,3610882678,1584,1593,1603,1580,31036
|
|
20241028,103300,3561592481,1590,1607,1612,1588,59478
|
|
20241028,103200,3466517203,1607,1610,1634,1606,45526
|
|
20241028,103100,3393086626,1611,1640,1640,1610,76230
|
|
20241028,103000,3269246113,1640,1638,1662,1637,50644
|
|
20241028,102900,3185865872,1638,1696,1699,1631,171574
|
|
20241028,102800,2901827169,1696,1661,1702,1655,93671
|
|
20241028,102700,2744232323,1655,1652,1704,1652,134281
|
|
20241028,102600,2517992963,1664,1689,1705,1644,150590
|
|
20241028,102500,2265948123,1697,1712,1715,1678,165804
|
|
20241028,102400,1984168268,1710,1695,1722,1675,312332
|
|
20241028,102300,1450838017,1709,1673,1712,1635,292435
|
|
20241028,102200,960825987,1662,1695,1695,1600,355817
|
|
20241028,102100,367160760,1693,1693,1693,1693,0
|
|
20241028,102000,367160760,1693,1693,1693,1693,0
|
|
20241028,101900,367160760,1693,1573,1693,1573,108585
|
|
20241028,101800,189346058,1577,1573,1582,1572,944
|
|
20241028,101700,187861533,1574,1599,1599,1574,7805
|
|
20241028,101600,175526303,1588,1579,1630,1578,35861
|
|
20241028,101500,118133603,1579,1575,1589,1575,5406
|
|
20241028,101400,109596692,1580,1589,1589,1575,4453
|
|
20241028,101300,102530519,1589,1587,1597,1587,3478
|
|
20241028,101200,96999181,1574,1572,1590,1572,10520
|
|
20241028,101100,80345480,1571,1544,1620,1544,24185
|
|
20241028,101000,42251778,1542,1539,1543,1539,13722
|
|
20241028,100900,21108929,1539,1539,1539,1539,0
|
|
20241028,100800,21108929,1539,1539,1540,1539,11
|
|
20241028,100700,21091991,1540,1540,1540,1540,0
|
|
20241028,100600,21091991,1540,1540,1540,1540,6
|
|
20241028,100500,21082751,1540,1540,1540,1540,1
|
|
20241028,100400,21081211,1540,1540,1540,1540,0
|
|
20241028,100300,21081211,1540,1540,1540,1540,5
|
|
20241028,100200,21073511,1540,1540,1540,1540,10
|
|
20241028,100100,21058111,1540,1539,1540,1539,10
|
|
20241028,100000,21042719,1540,1540,1540,1540,0
|
|
20241028,095900,21042719,1540,1540,1540,1540,0
|
|
20241028,095800,21042719,1540,1540,1540,1540,0
|
|
20241028,095700,21042719,1540,1540,1540,1540,0
|
|
20241028,095600,21042719,1540,1531,1540,1531,100
|
|
20241028,095500,20889585,1531,1531,1531,1531,0
|
|
20241028,095400,20889585,1531,1531,1531,1531,0
|
|
20241028,095300,20889585,1531,1531,1531,1531,0
|
|
20241028,095200,20889585,1531,1531,1531,1531,0
|
|
20241028,095100,20889585,1531,1531,1531,1531,0
|
|
20241028,095000,20889585,1531,1531,1531,1531,0
|
|
20241028,094900,20889585,1531,1531,1531,1531,0
|
|
20241028,094800,20889585,1531,1531,1531,1531,1
|
|
20241028,094700,20888054,1522,1522,1522,1522,0
|
|
20241028,094600,20888054,1522,1522,1522,1522,0
|
|
20241028,094500,20888054,1522,1522,1522,1522,0
|
|
20241028,094400,20888054,1522,1522,1522,1522,2
|
|
20241028,094300,20885010,1531,1531,1531,1531,0
|
|
20241028,094200,20885010,1531,1531,1531,1531,0
|
|
20241028,094100,20885010,1531,1531,1531,1531,0
|
|
20241028,094000,20885010,1531,1531,1531,1531,1
|
|
20241028,093900,20883479,1531,1531,1531,1531,3
|
|
20241028,093800,20878886,1522,1522,1522,1522,0
|
|
20241028,093700,20878886,1522,1522,1522,1522,6
|
|
20241028,093600,20869754,1531,1531,1531,1531,0
|
|
20241028,093500,20869754,1531,1531,1531,1531,5
|
|
20241028,093400,20862099,1540,1540,1540,1540,0
|
|
20241028,093300,20862099,1540,1540,1540,1540,0
|
|
20241028,093200,20862099,1540,1540,1540,1540,0
|
|
20241028,093100,20862099,1540,1532,1540,1532,1001
|
|
20241028,093000,19324672,1516,1516,1516,1516,0
|
|
20241028,092900,19324672,1516,1516,1516,1516,0
|
|
20241028,092800,19324672,1516,1516,1516,1516,0
|
|
20241028,092700,19324672,1516,1516,1516,1516,0
|
|
20241028,092600,19324672,1516,1516,1516,1516,160
|
|
20241028,092500,19082112,1503,1523,1523,1503,8000
|
|
20241028,092400,6939094,1523,1523,1523,1523,630
|
|
20241028,092300,5979604,1533,1533,1533,1533,10
|
|
20241028,092200,5964274,1523,1523,1523,1523,143
|
|
20241028,092100,5746485,1522,1522,1522,1522,14
|
|
20241028,092000,5725177,1533,1533,1533,1533,10
|
|
20241028,091900,5709847,1523,1523,1523,1523,0
|
|
20241028,091800,5709847,1523,1526,1526,1523,343
|
|
20241028,091700,5187235,1533,1533,1533,1533,0
|
|
20241028,091600,5187235,1533,1533,1533,1533,0
|
|
20241028,091500,5187235,1533,1533,1533,1533,0
|
|
20241028,091400,5187235,1533,1533,1533,1533,10
|
|
20241028,091300,5171905,1525,1525,1525,1525,0
|
|
20241028,091200,5171905,1525,1525,1525,1525,0
|
|
20241028,091100,5171905,1525,1525,1525,1525,1
|
|
20241028,091000,5170380,1525,1525,1525,1525,0
|
|
20241028,090900,5170380,1525,1525,1525,1525,0
|
|
20241028,090800,5170380,1525,1525,1525,1525,131
|
|
20241028,090700,4970605,1525,1525,1525,1525,2095
|
|
20241028,090600,1775730,1525,1525,1525,1525,0
|
|
20241028,090500,1775730,1525,1525,1525,1525,5
|
|
20241028,090400,1768105,1537,1536,1537,1536,14
|
|
20241028,090300,1746600,1525,1525,1525,1525,600
|
|
20241028,090200,831600,1540,1540,1540,1540,0
|
|
20241028,090100,831600,1540,1540,1540,1540,0
|
|
20241028,090000,831600,1540,1540,1540,1540,540
|