629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,192600,670757511,319,319,319,319,7123
|
|
20241029,192500,670757511,319,319,319,319,0
|
|
20241029,192400,670757511,319,319,319,319,0
|
|
20241029,192300,670757511,319,319,319,319,0
|
|
20241029,192200,670757511,319,319,319,319,0
|
|
20241029,192100,670757511,319,319,319,319,0
|
|
20241029,192000,670757511,319,319,319,319,0
|
|
20241029,191900,670757511,319,319,319,319,0
|
|
20241029,191800,670757511,319,319,319,319,0
|
|
20241029,191700,670757511,319,319,319,319,0
|
|
20241029,191600,670757511,319,319,319,319,0
|
|
20241029,191500,670757511,319,319,319,319,0
|
|
20241029,191400,670757511,319,319,319,319,0
|
|
20241029,191300,670757511,319,319,319,319,0
|
|
20241029,191200,670757511,319,319,319,319,0
|
|
20241029,191100,670757511,319,319,319,319,0
|
|
20241029,191000,670757511,319,319,319,319,0
|
|
20241029,190900,670757511,319,319,319,319,0
|
|
20241029,190800,670757511,319,319,319,319,0
|
|
20241029,190700,670757511,319,319,319,319,0
|
|
20241029,190600,670757511,319,319,319,319,0
|
|
20241029,190500,670757511,319,319,319,319,0
|
|
20241029,190400,670757511,319,319,319,319,0
|
|
20241029,190300,670757511,319,319,319,319,0
|
|
20241029,190200,670757511,319,319,319,319,0
|
|
20241029,190100,670757511,319,319,319,319,0
|
|
20241029,190000,670757511,319,319,319,319,0
|
|
20241029,185900,670757511,319,319,319,319,0
|
|
20241029,185800,670757511,319,319,319,319,0
|
|
20241029,185700,670757511,319,319,319,319,0
|
|
20241029,185600,670757511,319,319,319,319,7123
|
|
20241029,185500,670757511,319,319,319,319,0
|
|
20241029,185400,670757511,319,319,319,319,0
|
|
20241029,185300,670757511,319,319,319,319,0
|
|
20241029,185200,670757511,319,319,319,319,0
|
|
20241029,185100,670757511,319,319,319,319,0
|
|
20241029,185000,670757511,319,319,319,319,0
|
|
20241029,184900,670757511,319,319,319,319,0
|
|
20241029,184800,670757511,319,319,319,319,0
|
|
20241029,184700,670757511,319,319,319,319,0
|
|
20241029,184600,670757511,319,319,319,319,0
|
|
20241029,184500,670757511,319,319,319,319,0
|
|
20241029,184400,670757511,319,319,319,319,0
|
|
20241029,184300,670757511,319,319,319,319,0
|
|
20241029,184200,670757511,319,319,319,319,0
|
|
20241029,184100,670757511,319,319,319,319,0
|
|
20241029,184000,670757511,319,319,319,319,0
|
|
20241029,183900,670757511,319,319,319,319,0
|
|
20241029,183800,670757511,319,319,319,319,0
|
|
20241029,183700,670757511,319,319,319,319,0
|
|
20241029,183600,670757511,319,319,319,319,0
|
|
20241029,183500,670757511,319,319,319,319,0
|
|
20241029,183400,670757511,319,319,319,319,0
|
|
20241029,183300,670757511,319,319,319,319,0
|
|
20241029,183200,670757511,319,319,319,319,0
|
|
20241029,183100,670757511,319,319,319,319,0
|
|
20241029,183000,670757511,319,319,319,319,0
|
|
20241029,182900,670757511,319,319,319,319,0
|
|
20241029,182800,670757511,319,319,319,319,0
|
|
20241029,182700,670757511,319,319,319,319,0
|
|
20241029,182600,670757511,319,319,319,319,7123
|
|
20241029,182500,670757511,319,319,319,319,0
|
|
20241029,182400,670757511,319,319,319,319,0
|
|
20241029,182300,670757511,319,319,319,319,0
|
|
20241029,182200,670757511,319,319,319,319,0
|
|
20241029,182100,670757511,319,319,319,319,0
|
|
20241029,182000,670757511,319,319,319,319,0
|
|
20241029,181900,670757511,319,319,319,319,0
|
|
20241029,181800,670757511,319,319,319,319,0
|
|
20241029,181700,670757511,319,319,319,319,0
|
|
20241029,181600,670757511,319,319,319,319,0
|
|
20241029,181500,670757511,319,319,319,319,0
|
|
20241029,181400,670757511,319,319,319,319,0
|
|
20241029,181300,670757511,319,319,319,319,0
|
|
20241029,181200,670757511,319,319,319,319,0
|
|
20241029,181100,670757511,319,319,319,319,0
|
|
20241029,181000,670757511,319,319,319,319,0
|
|
20241029,180900,670757511,319,319,319,319,0
|
|
20241029,180800,670757511,319,319,319,319,0
|
|
20241029,180700,670757511,319,319,319,319,0
|
|
20241029,180600,670757511,319,319,319,319,0
|
|
20241029,180500,670757511,319,319,319,319,0
|
|
20241029,180400,670757511,319,319,319,319,0
|
|
20241029,180300,670757511,319,319,319,319,0
|
|
20241029,180200,670757511,319,319,319,319,0
|
|
20241029,180100,670757511,319,319,319,319,0
|
|
20241029,180000,670757511,319,319,319,319,0
|
|
20241029,175900,670757511,319,319,319,319,0
|
|
20241029,175800,670757511,319,319,319,319,0
|
|
20241029,175700,670757511,319,319,319,319,0
|
|
20241029,175600,670757511,319,319,319,319,7123
|
|
20241029,175500,670757511,319,319,319,319,0
|
|
20241029,175400,670757511,319,319,319,319,0
|
|
20241029,175300,670757511,319,319,319,319,0
|
|
20241029,175200,670757511,319,319,319,319,0
|
|
20241029,175100,670757511,319,319,319,319,0
|
|
20241029,175000,670757511,319,319,319,319,0
|
|
20241029,174900,670757511,319,319,319,319,0
|
|
20241029,174800,670757511,319,319,319,319,0
|
|
20241029,174700,670757511,319,319,319,319,0
|
|
20241029,174600,670757511,319,319,319,319,0
|
|
20241029,174500,670757511,319,319,319,319,0
|
|
20241029,174400,670757511,319,319,319,319,0
|
|
20241029,174300,670757511,319,319,319,319,0
|
|
20241029,174200,670757511,319,319,319,319,0
|
|
20241029,174100,670757511,319,319,319,319,0
|
|
20241029,174000,670757511,319,319,319,319,0
|
|
20241029,173900,670757511,319,319,319,319,0
|
|
20241029,173800,670757511,319,319,319,319,0
|
|
20241029,173700,670757511,319,319,319,319,0
|
|
20241029,173600,670757511,319,319,319,319,0
|
|
20241029,173500,670757511,319,319,319,319,0
|
|
20241029,173400,670757511,319,319,319,319,0
|
|
20241029,173300,670757511,319,319,319,319,0
|
|
20241029,173200,670757511,319,319,319,319,0
|
|
20241029,173100,670757511,319,319,319,319,0
|
|
20241029,173000,670757511,319,319,319,319,0
|
|
20241029,172900,670757511,319,319,319,319,0
|
|
20241029,172800,670757511,319,319,319,319,0
|
|
20241029,172700,670757511,319,319,319,319,0
|
|
20241029,172600,670757511,319,319,319,319,7123
|
|
20241029,172500,670757511,319,319,319,319,0
|
|
20241029,172400,670757511,319,319,319,319,0
|
|
20241029,172300,670757511,319,319,319,319,0
|
|
20241029,172200,670757511,319,319,319,319,0
|
|
20241029,172100,670757511,319,319,319,319,0
|
|
20241029,172000,670757511,319,319,319,319,0
|
|
20241029,171900,670757511,319,319,319,319,0
|
|
20241029,171800,670757511,319,319,319,319,0
|
|
20241029,171700,670757511,319,319,319,319,0
|
|
20241029,171600,670757511,319,319,319,319,0
|
|
20241029,171500,670757511,319,319,319,319,0
|
|
20241029,171400,670757511,319,319,319,319,0
|
|
20241029,171300,670757511,319,319,319,319,0
|
|
20241029,171200,670757511,319,319,319,319,0
|
|
20241029,171100,670757511,319,319,319,319,0
|
|
20241029,171000,670757511,319,319,319,319,0
|
|
20241029,170900,670757511,319,319,319,319,0
|
|
20241029,170800,670757511,319,319,319,319,0
|
|
20241029,170700,670757511,319,319,319,319,0
|
|
20241029,170600,670757511,319,319,319,319,0
|
|
20241029,170500,670757511,319,319,319,319,0
|
|
20241029,170400,670757511,319,319,319,319,0
|
|
20241029,170300,670757511,319,319,319,319,0
|
|
20241029,170200,670757511,319,319,319,319,0
|
|
20241029,170100,670757511,319,319,319,319,0
|
|
20241029,170000,670757511,319,319,319,319,0
|
|
20241029,165900,670757511,319,319,319,319,0
|
|
20241029,165800,670757511,319,319,319,319,0
|
|
20241029,165700,670757511,319,319,319,319,0
|
|
20241029,165600,670757511,319,319,319,319,7123
|
|
20241029,165500,670757511,319,319,319,319,0
|
|
20241029,165400,670757511,319,319,319,319,0
|
|
20241029,165300,670757511,319,319,319,319,0
|
|
20241029,165200,670757511,319,319,319,319,0
|
|
20241029,165100,670757511,319,319,319,319,0
|
|
20241029,165000,670757511,319,319,319,319,0
|
|
20241029,164900,670757511,319,319,319,319,0
|
|
20241029,164800,670757511,319,319,319,319,0
|
|
20241029,164700,670757511,319,319,319,319,0
|
|
20241029,164600,670757511,319,319,319,319,0
|
|
20241029,164500,670757511,319,319,319,319,0
|
|
20241029,164400,670757511,319,319,319,319,0
|
|
20241029,164300,670757511,319,319,319,319,0
|
|
20241029,164200,670757511,319,319,319,319,0
|
|
20241029,164100,670757511,319,319,319,319,0
|
|
20241029,164000,670757511,319,319,319,319,0
|
|
20241029,163900,670757511,319,319,319,319,0
|
|
20241029,163800,670757511,319,319,319,319,0
|
|
20241029,163700,670757511,319,319,319,319,0
|
|
20241029,163600,670757511,319,319,319,319,0
|
|
20241029,163500,670757511,319,319,319,319,0
|
|
20241029,163400,670757511,319,319,319,319,0
|
|
20241029,163300,670757511,319,319,319,319,0
|
|
20241029,163200,670757511,319,319,319,319,0
|
|
20241029,163100,670757511,319,319,319,319,0
|
|
20241029,163000,670757511,319,319,319,319,0
|
|
20241029,162900,670757511,319,319,319,319,0
|
|
20241029,162800,670757511,319,319,319,319,0
|
|
20241029,162700,670757511,319,319,319,319,0
|
|
20241029,162600,670757511,319,319,319,319,7123
|
|
20241029,162500,670757511,319,319,319,319,0
|
|
20241029,162400,670757511,319,319,319,319,0
|
|
20241029,162300,670757511,319,319,319,319,0
|
|
20241029,162200,670757511,319,319,319,319,0
|
|
20241029,162100,670757511,319,319,319,319,0
|
|
20241029,162000,670757511,319,319,319,319,0
|
|
20241029,161900,670757511,319,319,319,319,0
|
|
20241029,161800,670757511,319,319,319,319,0
|
|
20241029,161700,670757511,319,319,319,319,0
|
|
20241029,161600,670757511,319,319,319,319,0
|
|
20241029,161500,670757511,319,319,319,319,0
|
|
20241029,161400,670757511,319,319,319,319,0
|
|
20241029,161300,670757511,319,319,319,319,0
|
|
20241029,161200,670757511,319,319,319,319,0
|
|
20241029,161100,670757511,319,319,319,319,0
|
|
20241029,161000,670757511,319,319,319,319,0
|
|
20241029,160900,670757511,319,319,319,319,0
|
|
20241029,160800,670757511,319,319,319,319,0
|
|
20241029,160700,670757511,319,319,319,319,0
|
|
20241029,160600,670757511,319,319,319,319,0
|
|
20241029,160500,670757511,319,319,319,319,0
|
|
20241029,160400,670757511,319,319,319,319,0
|
|
20241029,160300,670757511,319,319,319,319,0
|
|
20241029,160200,670757511,319,319,319,319,0
|
|
20241029,160100,670757511,319,319,319,319,0
|
|
20241029,160000,670757511,319,319,319,319,0
|
|
20241029,155900,670757511,319,319,319,319,0
|
|
20241029,155800,670757511,319,319,319,319,0
|
|
20241029,155700,670757511,319,319,319,319,0
|
|
20241029,155600,670757511,319,319,319,319,7123
|
|
20241029,155500,670757511,319,319,319,319,0
|
|
20241029,155400,670757511,319,319,319,319,0
|
|
20241029,155300,670757511,319,319,319,319,0
|
|
20241029,155200,670757511,319,319,319,319,0
|
|
20241029,155100,670757511,319,319,319,319,0
|
|
20241029,155000,670757511,319,319,319,319,0
|
|
20241029,154900,670757511,319,319,319,319,0
|
|
20241029,154800,670757511,319,319,319,319,0
|
|
20241029,154700,670757511,319,319,319,319,0
|
|
20241029,154600,670757511,319,319,319,319,0
|
|
20241029,154500,670757511,319,319,319,319,0
|
|
20241029,154400,670757511,319,319,319,319,0
|
|
20241029,154300,670757511,319,319,319,319,0
|
|
20241029,154200,670757511,319,319,319,319,0
|
|
20241029,154100,670757511,319,319,319,319,0
|
|
20241029,154000,670757511,319,319,319,319,0
|
|
20241029,153900,670757511,319,319,319,319,0
|
|
20241029,153800,670757511,319,319,319,319,0
|
|
20241029,153700,670757511,319,319,319,319,0
|
|
20241029,153600,670757511,319,319,319,319,0
|
|
20241029,153500,670757511,319,319,319,319,0
|
|
20241029,153400,670757511,319,319,319,319,0
|
|
20241029,153300,670757511,319,319,319,319,0
|
|
20241029,153200,670757511,319,319,319,319,0
|
|
20241029,153100,670757511,319,319,319,319,0
|
|
20241029,153000,670757511,319,319,319,319,7123
|
|
20241029,152900,668485274,319,319,319,319,0
|
|
20241029,152800,668485274,319,319,319,319,0
|
|
20241029,152700,668485274,319,319,319,319,0
|
|
20241029,152600,668485274,319,319,319,319,0
|
|
20241029,152500,668485274,319,319,319,319,0
|
|
20241029,152400,668485274,319,319,319,319,0
|
|
20241029,152300,668485274,319,319,319,319,0
|
|
20241029,152200,668485274,319,319,319,319,0
|
|
20241029,152100,668485274,319,319,319,319,0
|
|
20241029,152000,668485274,319,319,319,319,0
|
|
20241029,151900,668485274,319,319,319,319,3800
|
|
20241029,151800,667273074,320,322,322,320,3108
|
|
20241029,151700,666278512,322,322,322,322,18
|
|
20241029,151600,666272716,322,322,322,322,0
|
|
20241029,151500,666272716,322,322,322,322,2997
|
|
20241029,151400,665307682,320,321,321,320,3282
|
|
20241029,151300,664256135,321,321,321,321,3115
|
|
20241029,151200,663256220,323,323,323,323,10
|
|
20241029,151100,663252990,322,324,324,321,6796
|
|
20241029,151000,661057595,324,323,324,322,4242
|
|
20241029,150900,659690528,324,324,324,324,5
|
|
20241029,150800,659688908,324,324,324,324,0
|
|
20241029,150700,659688908,324,324,324,324,6
|
|
20241029,150600,659686964,323,323,323,323,1074
|
|
20241029,150500,659340062,323,323,323,323,0
|
|
20241029,150400,659340062,323,323,323,323,1000
|
|
20241029,150300,659017062,323,323,323,323,1
|
|
20241029,150200,659016739,322,322,322,322,4020
|
|
20241029,150100,657722299,322,322,322,322,2
|
|
20241029,150000,657721655,323,323,323,323,0
|
|
20241029,145900,657721655,323,323,324,323,2241
|
|
20241029,145800,656997811,324,324,324,324,20
|
|
20241029,145700,656991331,324,324,324,324,0
|
|
20241029,145600,656991331,324,324,324,324,0
|
|
20241029,145500,656991331,324,323,324,323,1116
|
|
20241029,145400,656629748,323,323,323,322,315
|
|
20241029,145300,656528013,322,321,322,321,1993
|
|
20241029,145200,655888259,321,321,321,321,454
|
|
20241029,145100,655742525,320,320,320,320,0
|
|
20241029,145000,655742525,320,320,320,320,265
|
|
20241029,144900,655657725,319,319,319,319,356
|
|
20241029,144800,655544161,319,319,319,319,0
|
|
20241029,144700,655544161,319,319,319,319,982
|
|
20241029,144600,655230903,320,320,321,320,7671
|
|
20241029,144500,652775886,322,322,322,322,1622
|
|
20241029,144400,652253602,320,321,321,320,623
|
|
20241029,144300,652054224,322,320,322,320,10429
|
|
20241029,144200,648700986,319,318,319,318,403
|
|
20241029,144100,648572432,318,318,318,318,99
|
|
20241029,144000,648540950,316,316,316,316,0
|
|
20241029,143900,648540950,316,316,316,316,0
|
|
20241029,143800,648540950,316,317,317,316,3152
|
|
20241029,143700,647544905,318,318,318,318,0
|
|
20241029,143600,647544905,318,318,318,318,999
|
|
20241029,143500,647227223,318,318,318,318,1
|
|
20241029,143400,647226905,317,317,317,317,2110
|
|
20241029,143300,646558035,317,317,317,316,7939
|
|
20241029,143200,644041421,318,320,320,318,3113
|
|
20241029,143100,643051301,321,321,321,321,0
|
|
20241029,143000,643051301,321,320,321,320,3126
|
|
20241029,142900,642050878,321,321,321,321,0
|
|
20241029,142800,642050878,321,318,321,317,1596
|
|
20241029,142700,641541905,317,318,319,317,2630
|
|
20241029,142600,640706154,319,319,319,319,40
|
|
20241029,142500,640693394,319,318,319,318,5351
|
|
20241029,142400,638990471,318,317,318,317,1888
|
|
20241029,142300,638390975,317,317,317,317,127
|
|
20241029,142200,638350716,317,317,317,317,16
|
|
20241029,142100,638345644,317,317,317,317,0
|
|
20241029,142000,638345644,317,317,317,317,37
|
|
20241029,141900,638333915,317,317,317,317,179
|
|
20241029,141800,638277172,317,317,317,317,23
|
|
20241029,141700,638269881,317,317,317,317,99
|
|
20241029,141600,638238498,317,317,317,317,16
|
|
20241029,141500,638233426,316,316,316,316,0
|
|
20241029,141400,638233426,316,317,318,316,1002
|
|
20241029,141300,637916791,314,314,314,314,0
|
|
20241029,141200,637916791,314,314,314,314,0
|
|
20241029,141100,637916791,314,314,314,314,0
|
|
20241029,141000,637916791,314,316,316,314,2767
|
|
20241029,140900,637043839,316,316,316,314,8050
|
|
20241029,140800,634509688,317,317,317,315,6890
|
|
20241029,140700,632336998,318,319,319,318,3136
|
|
20241029,140600,631339745,318,319,319,318,214
|
|
20241029,140500,631271690,319,319,319,319,1
|
|
20241029,140400,631271371,319,318,319,318,96
|
|
20241029,140300,631240748,318,318,318,318,1038
|
|
20241029,140200,630910664,319,320,320,319,7
|
|
20241029,140100,630908430,319,319,319,319,12
|
|
20241029,140000,630904602,319,319,320,319,10101
|
|
20241029,135900,627672383,319,319,319,319,2
|
|
20241029,135800,627671745,320,320,320,320,0
|
|
20241029,135700,627671745,320,319,320,319,20
|
|
20241029,135600,627665347,318,318,318,318,0
|
|
20241029,135500,627665347,318,318,318,318,0
|
|
20241029,135400,627665347,318,318,318,318,0
|
|
20241029,135300,627665347,318,319,319,318,11
|
|
20241029,135200,627661848,318,318,318,318,0
|
|
20241029,135100,627661848,318,318,318,318,0
|
|
20241029,135000,627661848,318,319,319,318,887
|
|
20241029,134900,627379781,318,318,318,318,0
|
|
20241029,134800,627379781,318,318,318,318,0
|
|
20241029,134700,627379781,318,318,318,318,0
|
|
20241029,134600,627379781,318,318,318,318,0
|
|
20241029,134500,627379781,318,319,319,318,4686
|
|
20241029,134400,625889627,319,319,319,319,300
|
|
20241029,134300,625793927,319,319,319,319,275
|
|
20241029,134200,625706202,321,321,321,321,1
|
|
20241029,134100,625705881,321,320,321,320,6
|
|
20241029,134000,625703960,319,319,319,319,0
|
|
20241029,133900,625703960,319,319,319,319,0
|
|
20241029,133800,625703960,319,318,319,318,7618
|
|
20241029,133700,623280841,315,315,315,315,0
|
|
20241029,133600,623280841,315,318,318,315,16233
|
|
20241029,133500,618156424,318,319,319,318,1597
|
|
20241029,133400,617648561,319,318,319,318,2060
|
|
20241029,133300,616992746,316,316,316,316,0
|
|
20241029,133200,616992746,316,317,317,316,4657
|
|
20241029,133100,615519434,317,317,317,317,580
|
|
20241029,133000,615335574,317,317,317,317,1
|
|
20241029,132900,615335257,318,318,318,318,0
|
|
20241029,132800,615335257,318,318,318,318,0
|
|
20241029,132700,615335257,318,318,318,318,0
|
|
20241029,132600,615335257,318,318,318,318,731
|
|
20241029,132500,615102799,318,316,318,316,85
|
|
20241029,132400,615075935,317,317,317,317,83
|
|
20241029,132300,615049624,317,317,317,317,6800
|
|
20241029,132200,612894024,317,318,318,317,9441
|
|
20241029,132100,609898985,318,319,319,318,1897
|
|
20241029,132000,609294731,318,318,318,318,0
|
|
20241029,131900,609294731,318,318,318,318,0
|
|
20241029,131800,609294731,318,319,319,318,11227
|
|
20241029,131700,605723078,318,318,318,318,5000
|
|
20241029,131600,604133078,318,319,319,318,18676
|
|
20241029,131500,598188906,319,319,319,319,15135
|
|
20241029,131400,593360841,320,321,321,320,14052
|
|
20241029,131300,588859654,321,321,321,321,0
|
|
20241029,131200,588859654,321,321,321,321,0
|
|
20241029,131100,588859654,321,321,321,321,0
|
|
20241029,131000,588859654,321,321,321,321,4
|
|
20241029,130900,588858370,321,321,321,321,0
|
|
20241029,130800,588858370,321,321,321,321,0
|
|
20241029,130700,588858370,321,321,321,321,0
|
|
20241029,130600,588858370,321,321,321,321,0
|
|
20241029,130500,588858370,321,321,321,321,0
|
|
20241029,130400,588858370,321,321,321,321,3
|
|
20241029,130300,588857407,321,321,321,321,0
|
|
20241029,130200,588857407,321,321,321,321,3349
|
|
20241029,130100,587782378,322,322,322,322,151
|
|
20241029,130000,587733756,322,322,322,322,0
|
|
20241029,125900,587733756,322,322,322,322,8
|
|
20241029,125800,587731180,322,322,322,322,0
|
|
20241029,125700,587731180,322,321,322,321,7862
|
|
20241029,125600,585200616,322,321,322,321,20
|
|
20241029,125500,585194179,320,321,321,320,2240
|
|
20241029,125400,584476646,321,319,321,319,5501
|
|
20241029,125300,582720825,322,319,322,319,5894
|
|
20241029,125200,580835538,319,320,320,319,5628
|
|
20241029,125100,579036750,321,321,321,321,0
|
|
20241029,125000,579036750,321,321,321,321,500
|
|
20241029,124900,578876250,321,321,321,321,0
|
|
20241029,124800,578876250,321,321,321,321,510
|
|
20241029,124700,578712540,321,321,321,321,5
|
|
20241029,124600,578710935,320,320,320,320,891
|
|
20241029,124500,578425815,321,323,323,321,17
|
|
20241029,124400,578420348,322,323,324,320,49818
|
|
20241029,124300,562402873,323,323,323,323,169
|
|
20241029,124200,562348286,323,323,323,322,2347
|
|
20241029,124100,561592517,323,323,323,322,823
|
|
20241029,124000,561326788,322,323,324,322,2001
|
|
20241029,123900,560680750,324,324,324,324,3
|
|
20241029,123800,560679778,322,323,323,322,7134
|
|
20241029,123700,558379730,323,323,323,323,0
|
|
20241029,123600,558379730,323,323,323,323,100
|
|
20241029,123500,558347430,323,323,323,323,1759
|
|
20241029,123400,557779273,323,323,323,323,300
|
|
20241029,123300,557682373,323,323,323,323,6203
|
|
20241029,123200,555678804,322,322,322,322,101
|
|
20241029,123100,555646282,322,323,323,322,18326
|
|
20241029,123000,549729283,323,325,325,323,23012
|
|
20241029,122900,542269854,324,325,325,324,200
|
|
20241029,122800,542204963,325,325,325,325,443
|
|
20241029,122700,542060988,324,325,325,324,8511
|
|
20241029,122600,539295742,325,325,325,325,5158
|
|
20241029,122500,537619392,325,325,325,325,0
|
|
20241029,122400,537619392,325,326,326,325,14154
|
|
20241029,122300,533015253,326,326,326,326,1
|
|
20241029,122200,533014927,326,326,326,326,0
|
|
20241029,122100,533014927,326,327,327,326,400
|
|
20241029,122000,532884523,326,326,326,326,600
|
|
20241029,121900,532688923,326,327,327,326,2024
|
|
20241029,121800,532027575,328,328,328,328,200
|
|
20241029,121700,531961975,327,327,327,327,201
|
|
20241029,121600,531896248,328,328,328,328,0
|
|
20241029,121500,531896248,328,328,328,328,0
|
|
20241029,121400,531896248,328,328,328,328,2
|
|
20241029,121300,531895592,327,328,329,327,440
|
|
20241029,121200,531751652,327,327,327,327,100
|
|
20241029,121100,531718952,327,327,328,327,1111
|
|
20241029,121000,531354655,327,328,328,327,521
|
|
20241029,120900,531184267,327,327,327,327,1519
|
|
20241029,120800,530687554,327,327,327,327,0
|
|
20241029,120700,530687554,327,326,327,326,2059
|
|
20241029,120600,530016319,327,327,327,327,4974
|
|
20241029,120500,528389821,328,328,328,328,1
|
|
20241029,120400,528389493,328,328,328,328,6
|
|
20241029,120300,528387525,328,329,329,328,496
|
|
20241029,120200,528224836,328,328,328,328,10
|
|
20241029,120100,528221556,327,327,327,327,0
|
|
20241029,120000,528221556,327,328,328,327,3631
|
|
20241029,115900,527033729,329,329,329,329,0
|
|
20241029,115800,527033729,329,329,329,329,20
|
|
20241029,115700,527027149,328,329,329,328,429
|
|
20241029,115600,526886436,329,329,329,329,1
|
|
20241029,115500,526886107,328,327,328,327,5
|
|
20241029,115400,526884469,328,326,328,326,3089
|
|
20241029,115300,525876853,326,327,327,326,1214
|
|
20241029,115200,525480611,330,330,330,330,0
|
|
20241029,115100,525480611,330,330,330,330,0
|
|
20241029,115000,525480611,330,330,330,330,2
|
|
20241029,114900,525479951,330,330,330,330,0
|
|
20241029,114800,525479951,330,330,330,330,0
|
|
20241029,114700,525479951,330,330,330,330,0
|
|
20241029,114600,525479951,330,330,330,330,0
|
|
20241029,114500,525479951,330,327,330,327,2490
|
|
20241029,114400,524661005,330,330,330,330,0
|
|
20241029,114300,524661005,330,330,330,330,0
|
|
20241029,114200,524661005,330,330,330,330,119
|
|
20241029,114100,524621735,331,329,331,327,1720
|
|
20241029,114000,524053951,329,329,329,329,802
|
|
20241029,113900,523790093,329,329,329,329,45
|
|
20241029,113800,523775288,330,330,330,330,201
|
|
20241029,113700,523708958,328,329,331,328,20777
|
|
20241029,113600,516862676,329,329,329,329,5
|
|
20241029,113500,516861031,328,328,328,328,1977
|
|
20241029,113400,516212575,328,328,328,328,2260
|
|
20241029,113300,515471295,326,326,326,326,0
|
|
20241029,113200,515471295,326,328,328,326,50
|
|
20241029,113100,515454953,328,328,328,328,476
|
|
20241029,113000,515298825,327,327,327,327,974
|
|
20241029,112900,514980327,327,327,327,327,1005
|
|
20241029,112800,514651692,328,328,328,328,102
|
|
20241029,112700,514618236,328,328,328,328,0
|
|
20241029,112600,514618236,328,328,328,328,0
|
|
20241029,112500,514618236,328,328,328,328,0
|
|
20241029,112400,514618236,328,328,328,328,6
|
|
20241029,112300,514616268,328,327,328,327,133
|
|
20241029,112200,514572774,327,327,327,327,2952
|
|
20241029,112100,513607470,327,327,327,327,1
|
|
20241029,112000,513607143,326,327,327,326,1008
|
|
20241029,111900,513277535,326,325,326,325,13624
|
|
20241029,111800,508848761,328,328,328,328,0
|
|
20241029,111700,508848761,328,328,328,328,0
|
|
20241029,111600,508848761,328,328,328,328,115
|
|
20241029,111500,508811041,328,328,328,328,61
|
|
20241029,111400,508791033,326,328,329,326,5233
|
|
20241029,111300,507083632,328,328,328,328,19
|
|
20241029,111200,507077400,328,328,328,328,1318
|
|
20241029,111100,506645096,330,331,331,328,12113
|
|
20241029,111000,502639801,332,333,333,332,149
|
|
20241029,110900,502590332,332,332,332,332,10513
|
|
20241029,110800,499100016,333,333,333,333,23
|
|
20241029,110700,499092357,331,332,333,331,981
|
|
20241029,110600,498767603,334,334,334,334,0
|
|
20241029,110500,498767603,334,334,334,334,0
|
|
20241029,110400,498767603,334,334,334,334,0
|
|
20241029,110300,498767603,334,334,334,334,0
|
|
20241029,110200,498767603,334,333,334,333,6257
|
|
20241029,110100,496684021,335,333,335,333,1854
|
|
20241029,110000,496066363,333,335,335,333,730
|
|
20241029,105900,495821815,336,336,336,336,3
|
|
20241029,105800,495820807,335,335,335,335,256
|
|
20241029,105700,495735047,336,335,336,335,2044
|
|
20241029,105600,495049732,335,333,335,333,9516
|
|
20241029,105500,491879218,331,330,341,330,69344
|
|
20241029,105400,468585990,330,329,330,329,982
|
|
20241029,105300,468261931,328,326,328,325,56459
|
|
20241029,105200,449774495,325,325,325,325,692
|
|
20241029,105100,449549595,323,324,324,323,8973
|
|
20241029,105000,446646751,326,327,327,324,6068
|
|
20241029,104900,444676874,325,325,327,324,9929
|
|
20241029,104800,441458229,327,327,327,325,23863
|
|
20241029,104700,433681203,328,329,329,328,2562
|
|
20241029,104600,432839897,329,330,330,329,14594
|
|
20241029,104500,428027207,330,330,331,330,18344
|
|
20241029,104400,421973646,331,331,331,331,5206
|
|
20241029,104300,420250460,331,331,331,331,5729
|
|
20241029,104200,418354161,332,332,332,332,0
|
|
20241029,104100,418354161,332,331,332,331,352
|
|
20241029,104000,418237358,332,332,332,332,501
|
|
20241029,103900,418071026,331,331,331,331,3023
|
|
20241029,103800,417070413,331,331,331,331,1453
|
|
20241029,103700,416589470,333,332,333,331,839
|
|
20241029,103600,416311732,331,331,331,331,0
|
|
20241029,103500,416311732,331,332,332,331,17477
|
|
20241029,103400,410523896,331,332,332,331,2160
|
|
20241029,103300,409806932,332,332,332,332,0
|
|
20241029,103200,409806932,332,333,333,332,5481
|
|
20241029,103100,407987099,332,332,332,332,773
|
|
20241029,103000,407730463,332,332,332,332,0
|
|
20241029,102900,407730463,332,332,332,332,3019
|
|
20241029,102800,406728155,332,334,334,332,5814
|
|
20241029,102700,404797402,334,332,334,332,29
|
|
20241029,102600,404787772,334,335,335,333,643
|
|
20241029,102500,404573149,332,334,334,332,12222
|
|
20241029,102400,400498625,333,334,334,333,4873
|
|
20241029,102300,398871282,333,334,334,332,13142
|
|
20241029,102200,394496133,335,335,335,334,2240
|
|
20241029,102100,393747372,335,335,335,335,69
|
|
20241029,102000,393724257,336,339,340,336,22976
|
|
20241029,101900,385972184,339,335,340,333,31147
|
|
20241029,101800,375459650,337,337,337,337,307
|
|
20241029,101700,375356191,338,339,339,336,3563
|
|
20241029,101600,374157991,339,339,340,336,4027
|
|
20241029,101500,372797134,339,335,341,335,28374
|
|
20241029,101400,363190233,335,334,335,334,107
|
|
20241029,101300,363154391,334,336,336,334,8948
|
|
20241029,101200,360151759,335,335,335,331,56844
|
|
20241029,101100,341189435,336,340,341,334,159249
|
|
20241029,101000,287261165,342,341,343,340,11898
|
|
20241029,100900,283196615,340,340,341,340,39971
|
|
20241029,100800,269595456,340,340,340,340,4833
|
|
20241029,100700,267952236,339,338,340,338,8904
|
|
20241029,100600,264936085,339,339,339,338,17657
|
|
20241029,100500,258955929,339,338,339,338,19466
|
|
20241029,100400,252358592,338,335,338,335,31877
|
|
20241029,100300,241617837,336,334,336,334,5536
|
|
20241029,100200,239762080,334,333,334,332,847
|
|
20241029,100100,239480721,334,334,334,332,5663
|
|
20241029,100000,237594960,333,334,334,333,67
|
|
20241029,095900,237572607,333,334,334,333,102
|
|
20241029,095800,237538615,333,332,334,332,21098
|
|
20241029,095700,230533075,332,333,333,332,182
|
|
20241029,095600,230472628,335,336,336,334,2186
|
|
20241029,095500,229742295,335,336,336,335,4437
|
|
20241029,095400,228255746,336,335,336,334,916
|
|
20241029,095300,227948830,335,333,335,332,18120
|
|
20241029,095200,221905333,333,332,333,332,578
|
|
20241029,095100,221712899,333,333,333,332,3601
|
|
20241029,095000,220516766,332,333,333,332,946
|
|
20241029,094900,220202638,333,332,333,332,4791
|
|
20241029,094800,218612006,333,333,333,333,5926
|
|
20241029,094700,216638648,333,332,334,332,14606
|
|
20241029,094600,211775660,333,333,334,332,14415
|
|
20241029,094500,206979542,333,334,334,333,993
|
|
20241029,094400,206647882,336,336,338,334,25409
|
|
20241029,094300,198129993,335,337,338,335,15025
|
|
20241029,094200,193081952,339,340,340,337,8673
|
|
20241029,094100,190150065,340,339,341,338,31493
|
|
20241029,094000,179439330,339,336,339,334,21829
|
|
20241029,093900,172098325,337,340,341,337,21693
|
|
20241029,093800,164753974,340,335,341,335,56271
|
|
20241029,093700,145663498,336,335,336,333,1483
|
|
20241029,093600,145167632,336,336,337,333,26095
|
|
20241029,093500,136435746,336,333,337,333,37356
|
|
20241029,093400,123931660,333,333,334,332,3587
|
|
20241029,093300,122737329,333,332,333,332,1910
|
|
20241029,093200,122103208,332,333,334,331,13076
|
|
20241029,093100,117758120,333,332,335,331,22706
|
|
20241029,093000,110189938,331,329,332,329,51969
|
|
20241029,092900,92989430,329,328,329,328,13001
|
|
20241029,092800,88717107,329,327,329,327,51
|
|
20241029,092700,88700428,327,326,327,326,201
|
|
20241029,092600,88634801,326,327,327,326,6601
|
|
20241029,092500,86477381,327,327,327,326,2430
|
|
20241029,092400,85685161,327,327,327,327,1800
|
|
20241029,092300,85096561,328,329,329,327,2017
|
|
20241029,092200,84436983,329,329,329,329,44
|
|
20241029,092100,84422507,329,326,329,326,2937
|
|
20241029,092000,83459298,326,326,327,325,16529
|
|
20241029,091900,78070838,327,327,327,326,12622
|
|
20241029,091800,73944034,327,327,330,327,12055
|
|
20241029,091700,70000215,326,326,327,326,1726
|
|
20241029,091600,69437220,327,325,327,325,5547
|
|
20241029,091500,67630292,325,326,326,325,1569
|
|
20241029,091400,67118828,326,326,326,326,0
|
|
20241029,091300,67118828,326,326,326,326,239
|
|
20241029,091200,67040914,326,326,326,324,14318
|
|
20241029,091100,62387565,326,327,327,326,7135
|
|
20241029,091000,60061301,327,327,327,326,2297
|
|
20241029,090900,59310932,327,327,331,326,25752
|
|
20241029,090800,50868350,331,332,333,326,26383
|
|
20241029,090700,42153400,334,328,334,328,31405
|
|
20241029,090600,31749709,329,327,329,325,22533
|
|
20241029,090500,24375045,325,329,329,323,28075
|
|
20241029,090400,15235281,329,325,329,324,10452
|
|
20241029,090300,11812670,324,324,325,324,8402
|
|
20241029,090200,9082123,324,325,325,322,4592
|
|
20241029,090100,7593520,326,324,326,324,8059
|
|
20241029,090000,4974426,325,323,325,323,15382
|