629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,192600,629234262,321,321,321,321,7644
|
|
20241028,192500,629234262,321,321,321,321,0
|
|
20241028,192400,629234262,321,321,321,321,0
|
|
20241028,192300,629234262,321,321,321,321,0
|
|
20241028,192200,629234262,321,321,321,321,0
|
|
20241028,192100,629234262,321,321,321,321,0
|
|
20241028,192000,629234262,321,321,321,321,0
|
|
20241028,191900,629234262,321,321,321,321,0
|
|
20241028,191800,629234262,321,321,321,321,0
|
|
20241028,191700,629234262,321,321,321,321,0
|
|
20241028,191600,629234262,321,321,321,321,0
|
|
20241028,191500,629234262,321,321,321,321,0
|
|
20241028,191400,629234262,321,321,321,321,0
|
|
20241028,191300,629234262,321,321,321,321,0
|
|
20241028,191200,629234262,321,321,321,321,0
|
|
20241028,191100,629234262,321,321,321,321,0
|
|
20241028,191000,629234262,321,321,321,321,0
|
|
20241028,190900,629234262,321,321,321,321,0
|
|
20241028,190800,629234262,321,321,321,321,0
|
|
20241028,190700,629234262,321,321,321,321,0
|
|
20241028,190600,629234262,321,321,321,321,0
|
|
20241028,190500,629234262,321,321,321,321,0
|
|
20241028,190400,629234262,321,321,321,321,0
|
|
20241028,190300,629234262,321,321,321,321,0
|
|
20241028,190200,629234262,321,321,321,321,0
|
|
20241028,190100,629234262,321,321,321,321,0
|
|
20241028,190000,629234262,321,321,321,321,0
|
|
20241028,185900,629234262,321,321,321,321,0
|
|
20241028,185800,629234262,321,321,321,321,0
|
|
20241028,185700,629234262,321,321,321,321,0
|
|
20241028,185600,629234262,321,321,321,321,7644
|
|
20241028,185500,629234262,321,321,321,321,0
|
|
20241028,185400,629234262,321,321,321,321,0
|
|
20241028,185300,629234262,321,321,321,321,0
|
|
20241028,185200,629234262,321,321,321,321,0
|
|
20241028,185100,629234262,321,321,321,321,0
|
|
20241028,185000,629234262,321,321,321,321,0
|
|
20241028,184900,629234262,321,321,321,321,0
|
|
20241028,184800,629234262,321,321,321,321,0
|
|
20241028,184700,629234262,321,321,321,321,0
|
|
20241028,184600,629234262,321,321,321,321,0
|
|
20241028,184500,629234262,321,321,321,321,0
|
|
20241028,184400,629234262,321,321,321,321,0
|
|
20241028,184300,629234262,321,321,321,321,0
|
|
20241028,184200,629234262,321,321,321,321,0
|
|
20241028,184100,629234262,321,321,321,321,0
|
|
20241028,184000,629234262,321,321,321,321,0
|
|
20241028,183900,629234262,321,321,321,321,0
|
|
20241028,183800,629234262,321,321,321,321,0
|
|
20241028,183700,629234262,321,321,321,321,0
|
|
20241028,183600,629234262,321,321,321,321,0
|
|
20241028,183500,629234262,321,321,321,321,0
|
|
20241028,183400,629234262,321,321,321,321,0
|
|
20241028,183300,629234262,321,321,321,321,0
|
|
20241028,183200,629234262,321,321,321,321,0
|
|
20241028,183100,629234262,321,321,321,321,0
|
|
20241028,183000,629234262,321,321,321,321,0
|
|
20241028,182900,629234262,321,321,321,321,0
|
|
20241028,182800,629234262,321,321,321,321,0
|
|
20241028,182700,629234262,321,321,321,321,0
|
|
20241028,182600,629234262,321,321,321,321,7644
|
|
20241028,182500,629234262,321,321,321,321,0
|
|
20241028,182400,629234262,321,321,321,321,0
|
|
20241028,182300,629234262,321,321,321,321,0
|
|
20241028,182200,629234262,321,321,321,321,0
|
|
20241028,182100,629234262,321,321,321,321,0
|
|
20241028,182000,629234262,321,321,321,321,0
|
|
20241028,181900,629234262,321,321,321,321,0
|
|
20241028,181800,629234262,321,321,321,321,0
|
|
20241028,181700,629234262,321,321,321,321,0
|
|
20241028,181600,629234262,321,321,321,321,0
|
|
20241028,181500,629234262,321,321,321,321,0
|
|
20241028,181400,629234262,321,321,321,321,0
|
|
20241028,181300,629234262,321,321,321,321,0
|
|
20241028,181200,629234262,321,321,321,321,0
|
|
20241028,181100,629234262,321,321,321,321,0
|
|
20241028,181000,629234262,321,321,321,321,0
|
|
20241028,180900,629234262,321,321,321,321,0
|
|
20241028,180800,629234262,321,321,321,321,0
|
|
20241028,180700,629234262,321,321,321,321,0
|
|
20241028,180600,629234262,321,321,321,321,0
|
|
20241028,180500,629234262,321,321,321,321,0
|
|
20241028,180400,629234262,321,321,321,321,0
|
|
20241028,180300,629234262,321,321,321,321,0
|
|
20241028,180200,629234262,321,321,321,321,0
|
|
20241028,180100,629234262,321,321,321,321,0
|
|
20241028,180000,629234262,321,321,321,321,0
|
|
20241028,175900,629234262,321,321,321,321,0
|
|
20241028,175800,629234262,321,321,321,321,0
|
|
20241028,175700,629234262,321,321,321,321,0
|
|
20241028,175600,629234262,321,321,321,321,7644
|
|
20241028,175500,629234262,321,321,321,321,0
|
|
20241028,175400,629234262,321,321,321,321,0
|
|
20241028,175300,629234262,321,321,321,321,0
|
|
20241028,175200,629234262,321,321,321,321,0
|
|
20241028,175100,629234262,321,321,321,321,0
|
|
20241028,175000,629234262,321,321,321,321,0
|
|
20241028,174900,629234262,321,321,321,321,0
|
|
20241028,174800,629234262,321,321,321,321,0
|
|
20241028,174700,629234262,321,321,321,321,0
|
|
20241028,174600,629234262,321,321,321,321,0
|
|
20241028,174500,629234262,321,321,321,321,0
|
|
20241028,174400,629234262,321,321,321,321,0
|
|
20241028,174300,629234262,321,321,321,321,0
|
|
20241028,174200,629234262,321,321,321,321,0
|
|
20241028,174100,629234262,321,321,321,321,0
|
|
20241028,174000,629234262,321,321,321,321,0
|
|
20241028,173900,629234262,321,321,321,321,0
|
|
20241028,173800,629234262,321,321,321,321,0
|
|
20241028,173700,629234262,321,321,321,321,0
|
|
20241028,173600,629234262,321,321,321,321,0
|
|
20241028,173500,629234262,321,321,321,321,0
|
|
20241028,173400,629234262,321,321,321,321,0
|
|
20241028,173300,629234262,321,321,321,321,0
|
|
20241028,173200,629234262,321,321,321,321,0
|
|
20241028,173100,629234262,321,321,321,321,0
|
|
20241028,173000,629234262,321,321,321,321,0
|
|
20241028,172900,629234262,321,321,321,321,0
|
|
20241028,172800,629234262,321,321,321,321,0
|
|
20241028,172700,629234262,321,321,321,321,0
|
|
20241028,172600,629234262,321,321,321,321,7644
|
|
20241028,172500,629234262,321,321,321,321,0
|
|
20241028,172400,629234262,321,321,321,321,0
|
|
20241028,172300,629234262,321,321,321,321,0
|
|
20241028,172200,629234262,321,321,321,321,0
|
|
20241028,172100,629234262,321,321,321,321,0
|
|
20241028,172000,629234262,321,321,321,321,0
|
|
20241028,171900,629234262,321,321,321,321,0
|
|
20241028,171800,629234262,321,321,321,321,0
|
|
20241028,171700,629234262,321,321,321,321,0
|
|
20241028,171600,629234262,321,321,321,321,0
|
|
20241028,171500,629234262,321,321,321,321,0
|
|
20241028,171400,629234262,321,321,321,321,0
|
|
20241028,171300,629234262,321,321,321,321,0
|
|
20241028,171200,629234262,321,321,321,321,0
|
|
20241028,171100,629234262,321,321,321,321,0
|
|
20241028,171000,629234262,321,321,321,321,0
|
|
20241028,170900,629234262,321,321,321,321,0
|
|
20241028,170800,629234262,321,321,321,321,0
|
|
20241028,170700,629234262,321,321,321,321,0
|
|
20241028,170600,629234262,321,321,321,321,0
|
|
20241028,170500,629234262,321,321,321,321,0
|
|
20241028,170400,629234262,321,321,321,321,0
|
|
20241028,170300,629234262,321,321,321,321,0
|
|
20241028,170200,629234262,321,321,321,321,0
|
|
20241028,170100,629234262,321,321,321,321,0
|
|
20241028,170000,629234262,321,321,321,321,0
|
|
20241028,165900,629234262,321,321,321,321,0
|
|
20241028,165800,629234262,321,321,321,321,0
|
|
20241028,165700,629234262,321,321,321,321,0
|
|
20241028,165600,629234262,321,321,321,321,7644
|
|
20241028,165500,629234262,321,321,321,321,0
|
|
20241028,165400,629234262,321,321,321,321,0
|
|
20241028,165300,629234262,321,321,321,321,0
|
|
20241028,165200,629234262,321,321,321,321,0
|
|
20241028,165100,629234262,321,321,321,321,0
|
|
20241028,165000,629234262,321,321,321,321,0
|
|
20241028,164900,629234262,321,321,321,321,0
|
|
20241028,164800,629234262,321,321,321,321,0
|
|
20241028,164700,629234262,321,321,321,321,0
|
|
20241028,164600,629234262,321,321,321,321,0
|
|
20241028,164500,629234262,321,321,321,321,0
|
|
20241028,164400,629234262,321,321,321,321,0
|
|
20241028,164300,629234262,321,321,321,321,0
|
|
20241028,164200,629234262,321,321,321,321,0
|
|
20241028,164100,629234262,321,321,321,321,0
|
|
20241028,164000,629234262,321,321,321,321,0
|
|
20241028,163900,629234262,321,321,321,321,0
|
|
20241028,163800,629234262,321,321,321,321,0
|
|
20241028,163700,629234262,321,321,321,321,0
|
|
20241028,163600,629234262,321,321,321,321,0
|
|
20241028,163500,629234262,321,321,321,321,0
|
|
20241028,163400,629234262,321,321,321,321,0
|
|
20241028,163300,629234262,321,321,321,321,0
|
|
20241028,163200,629234262,321,321,321,321,0
|
|
20241028,163100,629234262,321,321,321,321,0
|
|
20241028,163000,629234262,321,321,321,321,0
|
|
20241028,162900,629234262,321,321,321,321,0
|
|
20241028,162800,629234262,321,321,321,321,0
|
|
20241028,162700,629234262,321,321,321,321,0
|
|
20241028,162600,629234262,321,321,321,321,7644
|
|
20241028,162500,629234262,321,321,321,321,0
|
|
20241028,162400,629234262,321,321,321,321,0
|
|
20241028,162300,629234262,321,321,321,321,0
|
|
20241028,162200,629234262,321,321,321,321,0
|
|
20241028,162100,629234262,321,321,321,321,0
|
|
20241028,162000,629234262,321,321,321,321,0
|
|
20241028,161900,629234262,321,321,321,321,0
|
|
20241028,161800,629234262,321,321,321,321,0
|
|
20241028,161700,629234262,321,321,321,321,0
|
|
20241028,161600,629234262,321,321,321,321,0
|
|
20241028,161500,629234262,321,321,321,321,0
|
|
20241028,161400,629234262,321,321,321,321,0
|
|
20241028,161300,629234262,321,321,321,321,0
|
|
20241028,161200,629234262,321,321,321,321,0
|
|
20241028,161100,629234262,321,321,321,321,0
|
|
20241028,161000,629234262,321,321,321,321,0
|
|
20241028,160900,629234262,321,321,321,321,0
|
|
20241028,160800,629234262,321,321,321,321,0
|
|
20241028,160700,629234262,321,321,321,321,0
|
|
20241028,160600,629234262,321,321,321,321,0
|
|
20241028,160500,629234262,321,321,321,321,0
|
|
20241028,160400,629234262,321,321,321,321,0
|
|
20241028,160300,629234262,321,321,321,321,0
|
|
20241028,160200,629234262,321,321,321,321,0
|
|
20241028,160100,629234262,321,321,321,321,0
|
|
20241028,160000,629234262,321,321,321,321,0
|
|
20241028,155900,629234262,321,321,321,321,0
|
|
20241028,155800,629234262,321,321,321,321,0
|
|
20241028,155700,629234262,321,321,321,321,0
|
|
20241028,155600,629234262,321,321,321,321,7644
|
|
20241028,155500,629234262,321,321,321,321,0
|
|
20241028,155400,629234262,321,321,321,321,0
|
|
20241028,155300,629234262,321,321,321,321,0
|
|
20241028,155200,629234262,321,321,321,321,0
|
|
20241028,155100,629234262,321,321,321,321,0
|
|
20241028,155000,629234262,321,321,321,321,0
|
|
20241028,154900,629234262,321,321,321,321,0
|
|
20241028,154800,629234262,321,321,321,321,0
|
|
20241028,154700,629234262,321,321,321,321,0
|
|
20241028,154600,629234262,321,321,321,321,0
|
|
20241028,154500,629234262,321,321,321,321,0
|
|
20241028,154400,629234262,321,321,321,321,0
|
|
20241028,154300,629234262,321,321,321,321,0
|
|
20241028,154200,629234262,321,321,321,321,0
|
|
20241028,154100,629234262,321,321,321,321,0
|
|
20241028,154000,629234262,321,321,321,321,0
|
|
20241028,153900,629234262,321,321,321,321,0
|
|
20241028,153800,629234262,321,321,321,321,0
|
|
20241028,153700,629234262,321,321,321,321,0
|
|
20241028,153600,629234262,321,321,321,321,0
|
|
20241028,153500,629234262,321,321,321,321,0
|
|
20241028,153400,629234262,321,321,321,321,0
|
|
20241028,153300,629234262,321,321,321,321,0
|
|
20241028,153200,629234262,321,321,321,321,0
|
|
20241028,153100,629234262,321,321,321,321,0
|
|
20241028,153000,629234262,321,321,321,321,7644
|
|
20241028,152900,626780538,326,326,326,326,0
|
|
20241028,152800,626780538,326,326,326,326,0
|
|
20241028,152700,626780538,326,326,326,326,0
|
|
20241028,152600,626780538,326,326,326,326,0
|
|
20241028,152500,626780538,326,326,326,326,0
|
|
20241028,152400,626780538,326,326,326,326,0
|
|
20241028,152300,626780538,326,326,326,326,0
|
|
20241028,152200,626780538,326,326,326,326,0
|
|
20241028,152100,626780538,326,326,326,326,0
|
|
20241028,152000,626780538,326,326,326,326,0
|
|
20241028,151900,626780538,326,325,326,322,14736
|
|
20241028,151800,621984485,322,326,327,322,14654
|
|
20241028,151700,617227689,325,323,325,323,17024
|
|
20241028,151600,611695055,325,320,325,320,20935
|
|
20241028,151500,604914353,321,321,321,321,0
|
|
20241028,151400,604914353,321,319,321,319,3718
|
|
20241028,151300,603724328,319,319,319,319,3
|
|
20241028,151200,603723371,320,320,320,320,0
|
|
20241028,151100,603723371,320,320,320,320,1
|
|
20241028,151000,603723051,321,321,321,321,1
|
|
20241028,150900,603722730,320,320,320,320,7000
|
|
20241028,150800,601482730,320,320,320,320,1
|
|
20241028,150700,601482410,320,320,320,320,0
|
|
20241028,150600,601482410,320,320,320,320,1
|
|
20241028,150500,601482090,317,321,321,317,9516
|
|
20241028,150400,598465420,322,322,322,319,1939
|
|
20241028,150300,597841619,322,319,322,318,46021
|
|
20241028,150200,583168435,320,321,321,320,4511
|
|
20241028,150100,581724913,322,322,322,322,1582
|
|
20241028,150000,581215509,323,323,323,323,0
|
|
20241028,145900,581215509,323,322,323,322,3126
|
|
20241028,145800,580208896,323,322,323,322,538
|
|
20241028,145700,580035556,323,326,326,323,14228
|
|
20241028,145600,575437503,326,326,327,325,12653
|
|
20241028,145500,571312737,325,324,325,324,4924
|
|
20241028,145400,569712452,325,326,327,324,6929
|
|
20241028,145300,567450807,327,327,327,327,4
|
|
20241028,145200,567449499,327,326,327,326,6960
|
|
20241028,145100,565180223,326,325,326,323,1666
|
|
20241028,145000,564641099,326,323,327,323,63350
|
|
20241028,144900,544114032,323,330,330,322,17780
|
|
20241028,144800,538351184,330,326,330,325,57327
|
|
20241028,144700,519509333,326,323,326,323,8195
|
|
20241028,144600,516848693,324,324,325,324,14640
|
|
20241028,144500,512105331,325,323,325,322,8526
|
|
20241028,144400,509345584,323,321,324,321,8364
|
|
20241028,144300,506648051,321,321,321,321,0
|
|
20241028,144200,506648051,321,319,321,318,1016
|
|
20241028,144100,506324209,321,321,321,320,9846
|
|
20241028,144000,503163805,321,322,322,321,7012
|
|
20241028,143900,500912945,322,321,322,321,36063
|
|
20241028,143800,489336721,321,323,323,321,301
|
|
20241028,143700,489240098,321,323,323,321,4711
|
|
20241028,143600,487726061,322,322,322,322,16
|
|
20241028,143500,487720909,323,323,323,323,241
|
|
20241028,143400,487643066,323,323,323,323,0
|
|
20241028,143300,487643066,323,322,324,321,5827
|
|
20241028,143200,485768637,325,324,325,324,8673
|
|
20241028,143100,482951468,324,323,324,321,17833
|
|
20241028,143000,477190157,323,324,324,323,15378
|
|
20241028,142900,472221665,321,321,325,321,29467
|
|
20241028,142800,462713640,321,320,321,320,835
|
|
20241028,142700,462446438,320,318,320,318,30327
|
|
20241028,142600,452771144,318,318,318,318,0
|
|
20241028,142500,452771144,318,318,318,318,3
|
|
20241028,142400,452770190,318,318,318,318,0
|
|
20241028,142300,452770190,318,316,318,316,401
|
|
20241028,142200,452643472,318,317,318,317,2000
|
|
20241028,142100,452007764,317,317,317,317,1
|
|
20241028,142000,452007447,314,317,317,314,5051
|
|
20241028,141900,450406430,317,317,317,317,0
|
|
20241028,141800,450406430,317,316,317,316,22
|
|
20241028,141700,450399462,315,315,315,315,7389
|
|
20241028,141600,448071927,315,314,315,314,445
|
|
20241028,141500,447932196,314,314,314,314,0
|
|
20241028,141400,447932196,314,314,314,314,253
|
|
20241028,141300,447852754,314,314,314,314,185
|
|
20241028,141200,447794664,314,314,314,314,1263
|
|
20241028,141100,447398082,312,313,313,312,3154
|
|
20241028,141000,446413283,313,313,314,313,7312
|
|
20241028,140900,444123107,315,315,315,315,1620
|
|
20241028,140800,443612807,315,315,315,315,0
|
|
20241028,140700,443612807,315,315,315,315,0
|
|
20241028,140600,443612807,315,315,315,315,3997
|
|
20241028,140500,442353752,315,315,315,315,0
|
|
20241028,140400,442353752,315,315,315,315,11
|
|
20241028,140300,442350287,315,315,315,315,0
|
|
20241028,140200,442350287,315,315,315,315,0
|
|
20241028,140100,442350287,315,314,315,314,2001
|
|
20241028,140000,441721972,314,314,314,314,0
|
|
20241028,135900,441721972,314,314,314,314,0
|
|
20241028,135800,441721972,314,314,314,314,0
|
|
20241028,135700,441721972,314,314,314,313,3152
|
|
20241028,135600,440734494,315,315,315,315,50
|
|
20241028,135500,440718744,315,315,315,315,2200
|
|
20241028,135400,440025744,315,314,315,314,58
|
|
20241028,135300,440007501,315,315,315,315,0
|
|
20241028,135200,440007501,315,315,315,315,99
|
|
20241028,135100,439976316,315,315,315,315,1564
|
|
20241028,135000,439483656,315,315,315,315,0
|
|
20241028,134900,439483656,315,315,315,315,0
|
|
20241028,134800,439483656,315,315,315,315,462
|
|
20241028,134700,439338126,315,315,315,315,0
|
|
20241028,134600,439338126,315,315,315,315,7
|
|
20241028,134500,439335921,315,315,315,315,0
|
|
20241028,134400,439335921,315,315,315,315,8
|
|
20241028,134300,439333401,315,315,315,315,1035
|
|
20241028,134200,439007376,316,316,316,316,0
|
|
20241028,134100,439007376,316,316,316,316,0
|
|
20241028,134000,439007376,316,316,316,316,2106
|
|
20241028,133900,438341880,316,316,316,316,0
|
|
20241028,133800,438341880,316,317,317,316,159
|
|
20241028,133700,438291630,317,317,317,317,1
|
|
20241028,133600,438291313,316,316,316,316,1500
|
|
20241028,133500,437817313,316,317,317,316,142
|
|
20241028,133400,437772303,317,317,317,317,0
|
|
20241028,133300,437772303,317,317,317,317,0
|
|
20241028,133200,437772303,317,317,317,317,0
|
|
20241028,133100,437772303,317,317,317,317,1
|
|
20241028,133000,437771986,316,316,316,316,1528
|
|
20241028,132900,437289138,317,317,317,317,0
|
|
20241028,132800,437289138,317,317,317,317,25
|
|
20241028,132700,437281213,317,317,317,317,0
|
|
20241028,132600,437281213,317,317,317,317,0
|
|
20241028,132500,437281213,317,317,317,317,0
|
|
20241028,132400,437281213,317,317,317,317,631
|
|
20241028,132300,437081186,318,318,318,318,4228
|
|
20241028,132200,435736682,319,318,319,318,88
|
|
20241028,132100,435708611,319,318,319,318,118
|
|
20241028,132000,435670976,319,319,319,319,1955
|
|
20241028,131900,435047331,319,318,319,318,9959
|
|
20241028,131800,431880368,318,318,318,318,455
|
|
20241028,131700,431735678,316,318,318,316,16
|
|
20241028,131600,431730600,318,317,318,317,4966
|
|
20241028,131500,430156312,317,316,317,316,1540
|
|
20241028,131400,429669556,316,315,316,315,6343
|
|
20241028,131300,427671510,314,315,315,314,910
|
|
20241028,131200,427385768,315,314,315,314,1341
|
|
20241028,131100,426964693,314,314,314,314,0
|
|
20241028,131000,426964693,314,314,314,314,0
|
|
20241028,130900,426964693,314,314,314,314,1
|
|
20241028,130800,426964379,311,311,311,311,125
|
|
20241028,130700,426925504,314,314,314,314,0
|
|
20241028,130600,426925504,314,314,314,311,10002
|
|
20241028,130500,423805864,313,313,313,313,15
|
|
20241028,130400,423801169,314,314,314,314,1
|
|
20241028,130300,423800855,314,313,314,312,2001
|
|
20241028,130200,423176538,314,314,314,314,0
|
|
20241028,130100,423176538,314,314,314,314,0
|
|
20241028,130000,423176538,314,314,314,314,0
|
|
20241028,125900,423176538,314,314,314,314,0
|
|
20241028,125800,423176538,314,314,314,314,0
|
|
20241028,125700,423176538,314,314,314,313,8795
|
|
20241028,125600,420422908,313,313,313,313,3363
|
|
20241028,125500,419370289,315,315,315,315,0
|
|
20241028,125400,419370289,315,315,315,315,0
|
|
20241028,125300,419370289,315,313,315,313,501
|
|
20241028,125200,419213474,313,313,313,313,14
|
|
20241028,125100,419209092,314,314,314,314,0
|
|
20241028,125000,419209092,314,314,314,314,316
|
|
20241028,124900,419109868,314,314,314,314,0
|
|
20241028,124800,419109868,314,314,314,314,0
|
|
20241028,124700,419109868,314,314,314,314,0
|
|
20241028,124600,419109868,314,314,314,314,0
|
|
20241028,124500,419109868,314,314,314,314,0
|
|
20241028,124400,419109868,314,314,314,314,0
|
|
20241028,124300,419109868,314,314,314,314,5000
|
|
20241028,124200,417539868,314,316,316,314,2
|
|
20241028,124100,417539238,315,315,315,315,0
|
|
20241028,124000,417539238,315,315,315,315,0
|
|
20241028,123900,417539238,315,315,315,314,3088
|
|
20241028,123800,416569518,315,315,315,315,1027
|
|
20241028,123700,416246013,315,315,315,315,500
|
|
20241028,123600,416088513,315,315,315,315,1
|
|
20241028,123500,416088198,314,314,314,314,0
|
|
20241028,123400,416088198,314,314,314,314,0
|
|
20241028,123300,416088198,314,314,314,314,0
|
|
20241028,123200,416088198,314,314,314,314,2652
|
|
20241028,123100,415255470,315,315,315,315,454
|
|
20241028,123000,415112460,315,315,315,315,0
|
|
20241028,122900,415112460,315,315,315,315,0
|
|
20241028,122800,415112460,315,315,315,315,6
|
|
20241028,122700,415110570,315,315,315,315,1
|
|
20241028,122600,415110255,314,314,314,314,20
|
|
20241028,122500,415103975,314,314,314,314,272
|
|
20241028,122400,415018567,314,314,314,314,0
|
|
20241028,122300,415018567,314,314,314,314,0
|
|
20241028,122200,415018567,314,314,314,314,4272
|
|
20241028,122100,413677159,315,315,315,315,1
|
|
20241028,122000,413676844,314,314,314,314,10411
|
|
20241028,121900,410407790,315,315,315,315,253
|
|
20241028,121800,410328095,314,315,315,314,4
|
|
20241028,121700,410326837,315,315,315,315,0
|
|
20241028,121600,410326837,315,314,315,314,2
|
|
20241028,121500,410326208,315,315,315,315,1
|
|
20241028,121400,410325893,315,314,315,314,43
|
|
20241028,121300,410312390,315,315,315,315,3142
|
|
20241028,121200,409322660,316,316,316,316,1
|
|
20241028,121100,409322344,316,316,316,316,5
|
|
20241028,121000,409320764,316,315,316,315,10
|
|
20241028,120900,409317613,315,315,315,315,209
|
|
20241028,120800,409251778,315,315,315,315,0
|
|
20241028,120700,409251778,315,315,315,315,2
|
|
20241028,120600,409251148,316,316,316,316,0
|
|
20241028,120500,409251148,316,316,316,316,0
|
|
20241028,120400,409251148,316,316,316,314,3
|
|
20241028,120300,409250202,315,317,317,315,179
|
|
20241028,120200,409193814,317,317,317,317,0
|
|
20241028,120100,409193814,317,317,317,317,0
|
|
20241028,120000,409193814,317,317,317,317,0
|
|
20241028,115900,409193814,317,317,317,317,0
|
|
20241028,115800,409193814,317,317,317,317,0
|
|
20241028,115700,409193814,317,317,317,317,1
|
|
20241028,115600,409193497,315,316,318,314,13799
|
|
20241028,115500,404858920,316,316,316,316,1000
|
|
20241028,115400,404542920,316,316,316,316,1000
|
|
20241028,115300,404226920,317,317,317,317,15
|
|
20241028,115200,404222165,317,317,317,316,417
|
|
20241028,115100,404090215,316,315,316,313,5886
|
|
20241028,115000,402232795,315,313,315,313,10712
|
|
20241028,114900,398870425,313,313,313,313,0
|
|
20241028,114800,398870425,313,313,313,313,0
|
|
20241028,114700,398870425,313,313,313,313,101
|
|
20241028,114600,398838812,311,312,312,311,2900
|
|
20241028,114500,397935911,313,313,313,313,1
|
|
20241028,114400,397935598,313,313,313,313,0
|
|
20241028,114300,397935598,313,313,313,313,0
|
|
20241028,114200,397935598,313,313,313,313,1
|
|
20241028,114100,397935285,313,313,313,313,0
|
|
20241028,114000,397935285,313,313,313,313,0
|
|
20241028,113900,397935285,313,312,313,311,592
|
|
20241028,113800,397751001,313,312,313,312,15675
|
|
20241028,113700,392860400,313,312,313,311,157
|
|
20241028,113600,392811564,313,311,313,311,324
|
|
20241028,113500,392710781,313,313,313,313,0
|
|
20241028,113400,392710781,313,312,313,311,176
|
|
20241028,113300,392656034,313,312,313,312,4047
|
|
20241028,113200,391393369,313,312,313,312,5343
|
|
20241028,113100,389726322,314,313,314,313,500
|
|
20241028,113000,389569821,313,313,313,313,78
|
|
20241028,112900,389545407,314,314,314,314,301
|
|
20241028,112800,389450893,313,314,314,313,2186
|
|
20241028,112700,388766650,314,314,314,314,0
|
|
20241028,112600,388766650,314,314,314,314,0
|
|
20241028,112500,388766650,314,314,314,314,0
|
|
20241028,112400,388766650,314,313,314,313,2741
|
|
20241028,112300,387906065,314,313,314,313,1941
|
|
20241028,112200,387298531,314,314,314,314,0
|
|
20241028,112100,387298531,314,314,314,314,0
|
|
20241028,112000,387298531,314,314,314,314,19
|
|
20241028,111900,387292565,314,314,314,313,1769
|
|
20241028,111800,386738866,313,314,314,313,119
|
|
20241028,111700,386701617,315,315,315,314,11860
|
|
20241028,111600,382977314,316,316,316,316,0
|
|
20241028,111500,382977314,316,318,318,315,5545
|
|
20241028,111400,381225408,318,317,318,317,3363
|
|
20241028,111300,380159325,317,317,317,317,2300
|
|
20241028,111200,379430225,318,318,318,318,0
|
|
20241028,111100,379430225,318,318,318,318,149
|
|
20241028,111000,379382843,318,317,318,317,1969
|
|
20241028,110900,378758418,316,316,316,316,7046
|
|
20241028,110800,376531882,316,316,316,316,22
|
|
20241028,110700,376524930,316,315,316,315,1980
|
|
20241028,110600,375901219,315,315,315,315,1001
|
|
20241028,110500,375585904,314,314,314,314,1
|
|
20241028,110400,375585590,315,315,315,315,0
|
|
20241028,110300,375585590,315,315,315,315,32
|
|
20241028,110200,375575510,315,315,315,315,0
|
|
20241028,110100,375575510,315,315,315,315,13
|
|
20241028,110000,375571415,315,315,315,315,0
|
|
20241028,105900,375571415,315,315,315,314,804
|
|
20241028,105800,375318458,315,315,315,315,1
|
|
20241028,105700,375318143,315,314,315,314,2651
|
|
20241028,105600,374485728,316,316,316,316,0
|
|
20241028,105500,374485728,316,316,316,316,0
|
|
20241028,105400,374485728,316,315,316,315,3500
|
|
20241028,105300,373381821,315,315,315,315,0
|
|
20241028,105200,373381821,315,315,315,315,0
|
|
20241028,105100,373381821,315,314,315,314,2327
|
|
20241028,105000,372651142,315,314,315,314,323
|
|
20241028,104900,372549710,314,314,314,314,1
|
|
20241028,104800,372549396,315,315,315,315,100
|
|
20241028,104700,372517896,315,315,315,315,22
|
|
20241028,104600,372510966,315,315,315,314,2448
|
|
20241028,104500,371742292,314,314,314,314,1
|
|
20241028,104400,371741978,316,316,316,316,0
|
|
20241028,104300,371741978,316,314,316,314,502
|
|
20241028,104200,371583848,314,316,316,314,2001
|
|
20241028,104100,370955530,316,315,316,315,1117
|
|
20241028,104000,370602564,316,316,316,316,11
|
|
20241028,103900,370599088,316,314,316,314,224
|
|
20241028,103800,370528704,317,315,317,314,8985
|
|
20241028,103700,367706256,317,317,317,317,5
|
|
20241028,103600,367704671,317,317,317,317,44
|
|
20241028,103500,367690723,318,318,318,318,1
|
|
20241028,103400,367690405,317,317,317,317,17984
|
|
20241028,103300,361989477,318,318,318,318,1
|
|
20241028,103200,361989159,318,318,318,318,443
|
|
20241028,103100,361848285,318,318,318,318,4
|
|
20241028,103000,361847013,318,318,318,318,0
|
|
20241028,102900,361847013,318,317,318,317,150
|
|
20241028,102800,361799337,317,317,317,317,159
|
|
20241028,102700,361748934,317,317,317,315,1028
|
|
20241028,102600,361423110,315,315,315,315,20
|
|
20241028,102500,361416810,318,318,318,315,2921
|
|
20241028,102400,360495934,319,318,319,318,666
|
|
20241028,102300,360284145,318,318,318,318,8981
|
|
20241028,102200,357428187,318,318,318,318,0
|
|
20241028,102100,357428187,318,319,319,317,1525
|
|
20241028,102000,356944713,319,317,319,317,3176
|
|
20241028,101900,355936650,317,317,317,317,251
|
|
20241028,101800,355857083,317,317,317,317,10
|
|
20241028,101700,355853913,317,317,317,317,10
|
|
20241028,101600,355850743,317,317,317,317,0
|
|
20241028,101500,355850743,317,317,317,317,1821
|
|
20241028,101400,355273486,317,317,318,317,4981
|
|
20241028,101300,353694508,317,317,317,317,41
|
|
20241028,101200,353681511,317,316,317,316,5514
|
|
20241028,101100,351934087,316,316,316,316,0
|
|
20241028,101000,351934087,316,316,316,316,102
|
|
20241028,100900,351901855,317,317,317,315,2758
|
|
20241028,100800,351032969,317,315,317,315,302
|
|
20241028,100700,350937836,317,317,317,317,17
|
|
20241028,100600,350932447,317,317,317,317,71
|
|
20241028,100500,350909940,317,317,317,317,1
|
|
20241028,100400,350909623,317,317,317,317,26
|
|
20241028,100300,350901381,317,317,317,317,0
|
|
20241028,100200,350901381,317,315,317,314,4890
|
|
20241028,100100,349364020,315,315,315,315,1229
|
|
20241028,100000,348976885,316,316,316,315,5690
|
|
20241028,095900,347184533,317,315,317,315,2
|
|
20241028,095800,347183901,317,317,317,317,11296
|
|
20241028,095700,343603069,317,316,317,316,2259
|
|
20241028,095600,342889223,317,317,317,317,40
|
|
20241028,095500,342876543,317,316,317,316,20
|
|
20241028,095400,342870206,317,317,317,317,1
|
|
20241028,095300,342869889,315,315,315,315,67
|
|
20241028,095200,342848784,317,317,317,317,1828
|
|
20241028,095100,342269308,317,316,317,314,2277
|
|
20241028,095000,341549825,314,314,316,314,3908
|
|
20241028,094900,340322661,314,318,318,314,58959
|
|
20241028,094800,321679752,318,318,318,318,0
|
|
20241028,094700,321679752,318,318,318,317,1332
|
|
20241028,094600,321256451,318,318,319,317,5747
|
|
20241028,094500,319428915,318,318,318,318,6773
|
|
20241028,094400,317275101,319,319,319,318,2383
|
|
20241028,094300,316517265,320,320,321,317,42931
|
|
20241028,094200,302864296,320,318,321,318,18611
|
|
20241028,094100,296909121,318,319,320,318,2247
|
|
20241028,094000,296193058,319,318,319,317,5492
|
|
20241028,093900,294447781,318,320,320,318,6251
|
|
20241028,093800,292458366,320,318,320,318,4584
|
|
20241028,093700,290999465,318,318,319,318,3164
|
|
20241028,093600,289993307,318,318,319,317,9674
|
|
20241028,093500,286913893,318,318,318,318,650
|
|
20241028,093400,286707193,318,318,318,317,295
|
|
20241028,093300,286613410,318,318,319,318,4651
|
|
20241028,093200,285134387,317,318,319,317,6056
|
|
20241028,093100,283208561,318,318,318,317,4496
|
|
20241028,093000,281779816,318,318,319,317,6674
|
|
20241028,092900,279657985,318,319,319,318,269
|
|
20241028,092800,279572440,319,320,321,318,18823
|
|
20241028,092700,273558920,320,317,320,317,27451
|
|
20241028,092600,264812448,319,318,319,317,12985
|
|
20241028,092500,260683667,318,319,320,317,25181
|
|
20241028,092400,252671480,319,318,319,317,32743
|
|
20241028,092300,242265468,319,317,320,317,12909
|
|
20241028,092200,238159775,317,317,318,317,3988
|
|
20241028,092100,236895578,317,316,318,315,18434
|
|
20241028,092000,231061872,316,316,316,315,8370
|
|
20241028,091900,228417224,316,315,316,315,9869
|
|
20241028,091800,225308373,315,317,318,315,9018
|
|
20241028,091700,222459615,316,317,318,315,13666
|
|
20241028,091600,218148024,319,319,319,316,1328
|
|
20241028,091500,217727092,318,318,318,318,3090
|
|
20241028,091400,216744472,318,318,318,316,39895
|
|
20241028,091300,204089502,318,320,320,318,1257
|
|
20241028,091200,203689764,319,317,319,316,13669
|
|
20241028,091100,199336405,317,315,317,315,5773
|
|
20241028,091000,197516613,316,317,317,316,6660
|
|
20241028,090900,195410660,319,321,321,316,20946
|
|
20241028,090800,188751239,321,317,322,317,17926
|
|
20241028,090700,183023113,319,320,321,317,58670
|
|
20241028,090600,164286952,321,324,324,320,50503
|
|
20241028,090500,148087322,323,322,326,320,57246
|
|
20241028,090400,129601907,322,334,334,322,169491
|
|
20241028,090300,73299725,334,334,334,334,0
|
|
20241028,090200,73299725,334,323,335,322,75299
|
|
20241028,090100,48489539,326,313,326,310,89090
|
|
20241028,090000,20460847,313,305,314,305,65544
|