631 lines
28 KiB
CSV
631 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,192800,1297572839,319,319,319,319,12052
|
|
20241030,192700,1297572839,319,319,319,319,0
|
|
20241030,192600,1297572839,319,319,319,319,0
|
|
20241030,192500,1297572839,319,319,319,319,0
|
|
20241030,192400,1297572839,319,319,319,319,0
|
|
20241030,192300,1297572839,319,319,319,319,0
|
|
20241030,192200,1297572839,319,319,319,319,0
|
|
20241030,192100,1297572839,319,319,319,319,0
|
|
20241030,192000,1297572839,319,319,319,319,0
|
|
20241030,191900,1297572839,319,319,319,319,0
|
|
20241030,191800,1297572839,319,319,319,319,0
|
|
20241030,191700,1297572839,319,319,319,319,0
|
|
20241030,191600,1297572839,319,319,319,319,0
|
|
20241030,191500,1297572839,319,319,319,319,0
|
|
20241030,191400,1297572839,319,319,319,319,0
|
|
20241030,191300,1297572839,319,319,319,319,0
|
|
20241030,191200,1297572839,319,319,319,319,0
|
|
20241030,191100,1297572839,319,319,319,319,0
|
|
20241030,191000,1297572839,319,319,319,319,0
|
|
20241030,190900,1297572839,319,319,319,319,0
|
|
20241030,190800,1297572839,319,319,319,319,0
|
|
20241030,190700,1297572839,319,319,319,319,0
|
|
20241030,190600,1297572839,319,319,319,319,0
|
|
20241030,190500,1297572839,319,319,319,319,0
|
|
20241030,190400,1297572839,319,319,319,319,0
|
|
20241030,190300,1297572839,319,319,319,319,0
|
|
20241030,190200,1297572839,319,319,319,319,0
|
|
20241030,190100,1297572839,319,319,319,319,0
|
|
20241030,190000,1297572839,319,319,319,319,0
|
|
20241030,185900,1297572839,319,319,319,319,0
|
|
20241030,185800,1297572839,319,319,319,319,12052
|
|
20241030,185700,1297572839,319,319,319,319,0
|
|
20241030,185600,1297572839,319,319,319,319,0
|
|
20241030,185500,1297572839,319,319,319,319,0
|
|
20241030,185400,1297572839,319,319,319,319,0
|
|
20241030,185300,1297572839,319,319,319,319,0
|
|
20241030,185200,1297572839,319,319,319,319,0
|
|
20241030,185100,1297572839,319,319,319,319,0
|
|
20241030,185000,1297572839,319,319,319,319,0
|
|
20241030,184900,1297572839,319,319,319,319,0
|
|
20241030,184800,1297572839,319,319,319,319,0
|
|
20241030,184700,1297572839,319,319,319,319,0
|
|
20241030,184600,1297572839,319,319,319,319,0
|
|
20241030,184500,1297572839,319,319,319,319,0
|
|
20241030,184400,1297572839,319,319,319,319,0
|
|
20241030,184300,1297572839,319,319,319,319,0
|
|
20241030,184200,1297572839,319,319,319,319,0
|
|
20241030,184100,1297572839,319,319,319,319,0
|
|
20241030,184000,1297572839,319,319,319,319,0
|
|
20241030,183900,1297572839,319,319,319,319,0
|
|
20241030,183800,1297572839,319,319,319,319,0
|
|
20241030,183700,1297572839,319,319,319,319,0
|
|
20241030,183600,1297572839,319,319,319,319,0
|
|
20241030,183500,1297572839,319,319,319,319,0
|
|
20241030,183400,1297572839,319,319,319,319,0
|
|
20241030,183300,1297572839,319,319,319,319,0
|
|
20241030,183200,1297572839,319,319,319,319,0
|
|
20241030,183100,1297572839,319,319,319,319,0
|
|
20241030,183000,1297572839,319,319,319,319,0
|
|
20241030,182900,1297572839,319,319,319,319,0
|
|
20241030,182800,1297572839,319,319,319,319,12052
|
|
20241030,182700,1297572839,319,319,319,319,0
|
|
20241030,182600,1297572839,319,319,319,319,0
|
|
20241030,182500,1297572839,319,319,319,319,0
|
|
20241030,182400,1297572839,319,319,319,319,0
|
|
20241030,182300,1297572839,319,319,319,319,0
|
|
20241030,182200,1297572839,319,319,319,319,0
|
|
20241030,182100,1297572839,319,319,319,319,0
|
|
20241030,182000,1297572839,319,319,319,319,0
|
|
20241030,181900,1297572839,319,319,319,319,0
|
|
20241030,181800,1297572839,319,319,319,319,0
|
|
20241030,181700,1297572839,319,319,319,319,0
|
|
20241030,181600,1297572839,319,319,319,319,0
|
|
20241030,181500,1297572839,319,319,319,319,0
|
|
20241030,181400,1297572839,319,319,319,319,0
|
|
20241030,181300,1297572839,319,319,319,319,0
|
|
20241030,181200,1297572839,319,319,319,319,0
|
|
20241030,181100,1297572839,319,319,319,319,0
|
|
20241030,181000,1297572839,319,319,319,319,0
|
|
20241030,180900,1297572839,319,319,319,319,0
|
|
20241030,180800,1297572839,319,319,319,319,0
|
|
20241030,180700,1297572839,319,319,319,319,0
|
|
20241030,180600,1297572839,319,319,319,319,0
|
|
20241030,180500,1297572839,319,319,319,319,0
|
|
20241030,180400,1297572839,319,319,319,319,0
|
|
20241030,180300,1297572839,319,319,319,319,0
|
|
20241030,180200,1297572839,319,319,319,319,0
|
|
20241030,180100,1297572839,319,319,319,319,0
|
|
20241030,180000,1297572839,319,319,319,319,0
|
|
20241030,175900,1297572839,319,319,319,319,0
|
|
20241030,175800,1297572839,319,319,319,319,12052
|
|
20241030,175700,1297572839,319,319,319,319,0
|
|
20241030,175600,1297572839,319,319,319,319,0
|
|
20241030,175500,1297572839,319,319,319,319,0
|
|
20241030,175400,1297572839,319,319,319,319,0
|
|
20241030,175300,1297572839,319,319,319,319,0
|
|
20241030,175200,1297572839,319,319,319,319,0
|
|
20241030,175100,1297572839,319,319,319,319,0
|
|
20241030,175000,1297572839,319,319,319,319,0
|
|
20241030,174900,1297572839,319,319,319,319,0
|
|
20241030,174800,1297572839,319,319,319,319,0
|
|
20241030,174700,1297572839,319,319,319,319,0
|
|
20241030,174600,1297572839,319,319,319,319,0
|
|
20241030,174500,1297572839,319,319,319,319,0
|
|
20241030,174400,1297572839,319,319,319,319,0
|
|
20241030,174300,1297572839,319,319,319,319,0
|
|
20241030,174200,1297572839,319,319,319,319,0
|
|
20241030,174100,1297572839,319,319,319,319,0
|
|
20241030,174000,1297572839,319,319,319,319,0
|
|
20241030,173900,1297572839,319,319,319,319,0
|
|
20241030,173800,1297572839,319,319,319,319,0
|
|
20241030,173700,1297572839,319,319,319,319,0
|
|
20241030,173600,1297572839,319,319,319,319,0
|
|
20241030,173500,1297572839,319,319,319,319,0
|
|
20241030,173400,1297572839,319,319,319,319,0
|
|
20241030,173300,1297572839,319,319,319,319,0
|
|
20241030,173200,1297572839,319,319,319,319,0
|
|
20241030,173100,1297572839,319,319,319,319,0
|
|
20241030,173000,1297572839,319,319,319,319,0
|
|
20241030,172900,1297572839,319,319,319,319,0
|
|
20241030,172800,1297572839,319,319,319,319,12052
|
|
20241030,172700,1297572839,319,319,319,319,0
|
|
20241030,172600,1297572839,319,319,319,319,0
|
|
20241030,172500,1297572839,319,319,319,319,0
|
|
20241030,172400,1297572839,319,319,319,319,0
|
|
20241030,172300,1297572839,319,319,319,319,0
|
|
20241030,172200,1297572839,319,319,319,319,0
|
|
20241030,172100,1297572839,319,319,319,319,0
|
|
20241030,172000,1297572839,319,319,319,319,0
|
|
20241030,171900,1297572839,319,319,319,319,0
|
|
20241030,171800,1297572839,319,319,319,319,0
|
|
20241030,171700,1297572839,319,319,319,319,0
|
|
20241030,171600,1297572839,319,319,319,319,0
|
|
20241030,171500,1297572839,319,319,319,319,0
|
|
20241030,171400,1297572839,319,319,319,319,0
|
|
20241030,171300,1297572839,319,319,319,319,0
|
|
20241030,171200,1297572839,319,319,319,319,0
|
|
20241030,171100,1297572839,319,319,319,319,0
|
|
20241030,171000,1297572839,319,319,319,319,0
|
|
20241030,170900,1297572839,319,319,319,319,0
|
|
20241030,170800,1297572839,319,319,319,319,0
|
|
20241030,170700,1297572839,319,319,319,319,0
|
|
20241030,170600,1297572839,319,319,319,319,0
|
|
20241030,170500,1297572839,319,319,319,319,0
|
|
20241030,170400,1297572839,319,319,319,319,0
|
|
20241030,170300,1297572839,319,319,319,319,0
|
|
20241030,170200,1297572839,319,319,319,319,0
|
|
20241030,170100,1297572839,319,319,319,319,0
|
|
20241030,170000,1297572839,319,319,319,319,0
|
|
20241030,165900,1297572839,319,319,319,319,0
|
|
20241030,165800,1297572839,319,319,319,319,12052
|
|
20241030,165700,1297572839,319,319,319,319,0
|
|
20241030,165600,1297572839,319,319,319,319,0
|
|
20241030,165500,1297572839,319,319,319,319,0
|
|
20241030,165400,1297572839,319,319,319,319,0
|
|
20241030,165300,1297572839,319,319,319,319,0
|
|
20241030,165200,1297572839,319,319,319,319,0
|
|
20241030,165100,1297572839,319,319,319,319,0
|
|
20241030,165000,1297572839,319,319,319,319,0
|
|
20241030,164900,1297572839,319,319,319,319,0
|
|
20241030,164800,1297572839,319,319,319,319,0
|
|
20241030,164700,1297572839,319,319,319,319,0
|
|
20241030,164600,1297572839,319,319,319,319,0
|
|
20241030,164500,1297572839,319,319,319,319,0
|
|
20241030,164400,1297572839,319,319,319,319,0
|
|
20241030,164300,1297572839,319,319,319,319,0
|
|
20241030,164200,1297572839,319,319,319,319,0
|
|
20241030,164100,1297572839,319,319,319,319,0
|
|
20241030,164000,1297572839,319,319,319,319,0
|
|
20241030,163900,1297572839,319,319,319,319,0
|
|
20241030,163800,1297572839,319,319,319,319,0
|
|
20241030,163700,1297572839,319,319,319,319,0
|
|
20241030,163600,1297572839,319,319,319,319,0
|
|
20241030,163500,1297572839,319,319,319,319,0
|
|
20241030,163400,1297572839,319,319,319,319,0
|
|
20241030,163300,1297572839,319,319,319,319,0
|
|
20241030,163200,1297572839,319,319,319,319,0
|
|
20241030,163100,1297572839,319,319,319,319,0
|
|
20241030,163000,1297572839,319,319,319,319,0
|
|
20241030,162900,1297572839,319,319,319,319,0
|
|
20241030,162800,1297572839,319,319,319,319,12052
|
|
20241030,162700,1297572839,319,319,319,319,0
|
|
20241030,162600,1297572839,319,319,319,319,0
|
|
20241030,162500,1297572839,319,319,319,319,0
|
|
20241030,162400,1297572839,319,319,319,319,0
|
|
20241030,162300,1297572839,319,319,319,319,0
|
|
20241030,162200,1297572839,319,319,319,319,0
|
|
20241030,162100,1297572839,319,319,319,319,0
|
|
20241030,162000,1297572839,319,319,319,319,0
|
|
20241030,161900,1297572839,319,319,319,319,0
|
|
20241030,161800,1297572839,319,319,319,319,0
|
|
20241030,161700,1297572839,319,319,319,319,0
|
|
20241030,161600,1297572839,319,319,319,319,0
|
|
20241030,161500,1297572839,319,319,319,319,0
|
|
20241030,161400,1297572839,319,319,319,319,0
|
|
20241030,161300,1297572839,319,319,319,319,0
|
|
20241030,161200,1297572839,319,319,319,319,0
|
|
20241030,161100,1297572839,319,319,319,319,0
|
|
20241030,161000,1297572839,319,319,319,319,0
|
|
20241030,160900,1297572839,319,319,319,319,0
|
|
20241030,160800,1297572839,319,319,319,319,0
|
|
20241030,160700,1297572839,319,319,319,319,0
|
|
20241030,160600,1297572839,319,319,319,319,0
|
|
20241030,160500,1297572839,319,319,319,319,0
|
|
20241030,160400,1297572839,319,319,319,319,0
|
|
20241030,160300,1297572839,319,319,319,319,0
|
|
20241030,160200,1297572839,319,319,319,319,0
|
|
20241030,160100,1297572839,319,319,319,319,0
|
|
20241030,160000,1297572839,319,319,319,319,0
|
|
20241030,155900,1297572839,319,319,319,319,0
|
|
20241030,155800,1297572839,319,319,319,319,12052
|
|
20241030,155700,1297572839,319,319,319,319,0
|
|
20241030,155600,1297572839,319,319,319,319,0
|
|
20241030,155500,1297572839,319,319,319,319,0
|
|
20241030,155400,1297572839,319,319,319,319,0
|
|
20241030,155300,1297572839,319,319,319,319,0
|
|
20241030,155200,1297572839,319,319,319,319,0
|
|
20241030,155100,1297572839,319,319,319,319,0
|
|
20241030,155000,1297572839,319,319,319,319,0
|
|
20241030,154900,1297572839,319,319,319,319,0
|
|
20241030,154800,1297572839,319,319,319,319,0
|
|
20241030,154700,1297572839,319,319,319,319,0
|
|
20241030,154600,1297572839,319,319,319,319,0
|
|
20241030,154500,1297572839,319,319,319,319,0
|
|
20241030,154400,1297572839,319,319,319,319,0
|
|
20241030,154300,1297572839,319,319,319,319,0
|
|
20241030,154200,1297572839,319,319,319,319,0
|
|
20241030,154100,1297572839,319,319,319,319,0
|
|
20241030,154000,1297572839,319,319,319,319,0
|
|
20241030,153900,1297572839,319,319,319,319,0
|
|
20241030,153800,1297572839,319,319,319,319,0
|
|
20241030,153700,1297572839,319,319,319,319,0
|
|
20241030,153600,1297572839,319,319,319,319,0
|
|
20241030,153500,1297572839,319,319,319,319,0
|
|
20241030,153400,1297572839,319,319,319,319,0
|
|
20241030,153300,1297572839,319,319,319,319,0
|
|
20241030,153200,1297572839,319,319,319,319,0
|
|
20241030,153100,1297572839,319,319,319,319,0
|
|
20241030,153000,1297572839,319,319,319,319,12052
|
|
20241030,152900,1293728251,322,322,322,322,0
|
|
20241030,152800,1293728251,322,322,322,322,0
|
|
20241030,152700,1293728251,322,322,322,322,0
|
|
20241030,152600,1293728251,322,322,322,322,0
|
|
20241030,152500,1293728251,322,322,322,322,0
|
|
20241030,152400,1293728251,322,322,322,322,0
|
|
20241030,152300,1293728251,322,322,322,322,0
|
|
20241030,152200,1293728251,322,322,322,322,0
|
|
20241030,152100,1293728251,322,322,322,322,0
|
|
20241030,152000,1293728251,322,322,322,322,0
|
|
20241030,151900,1293728251,322,320,322,320,3358
|
|
20241030,151800,1292650075,319,319,319,319,1244
|
|
20241030,151700,1292253239,321,319,321,319,1496
|
|
20241030,151600,1291776003,321,319,321,319,1200
|
|
20241030,151500,1291392803,319,319,319,319,12
|
|
20241030,151400,1291388975,318,319,319,318,749
|
|
20241030,151300,1291150501,321,320,321,319,397
|
|
20241030,151200,1291023067,321,319,321,319,209
|
|
20241030,151100,1290956299,319,320,320,319,3364
|
|
20241030,151000,1289882915,318,319,319,318,8032
|
|
20241030,150900,1287321342,321,319,322,319,7158
|
|
20241030,150800,1285021255,319,318,319,318,12910
|
|
20241030,150700,1280910761,317,317,317,317,300
|
|
20241030,150600,1280815661,318,318,318,317,610
|
|
20241030,150500,1280621684,317,317,317,317,2655
|
|
20241030,150400,1279780049,317,317,317,317,63
|
|
20241030,150300,1279760078,318,318,318,318,10
|
|
20241030,150200,1279756898,317,318,318,317,1574
|
|
20241030,150100,1279256940,318,319,319,318,490
|
|
20241030,150000,1279101118,319,318,319,318,952
|
|
20241030,145900,1278798281,318,318,318,318,30
|
|
20241030,145800,1278788741,318,318,318,318,851
|
|
20241030,145700,1278518123,318,318,318,318,0
|
|
20241030,145600,1278518123,318,318,319,318,7118
|
|
20241030,145500,1276251037,317,317,317,317,1408
|
|
20241030,145400,1275804701,316,316,316,316,5192
|
|
20241030,145300,1274164029,315,315,315,315,0
|
|
20241030,145200,1274164029,315,315,315,315,0
|
|
20241030,145100,1274164029,315,315,315,315,2778
|
|
20241030,145000,1273288959,315,315,315,315,1001
|
|
20241030,144900,1272973644,315,316,316,315,34
|
|
20241030,144800,1272962933,315,313,315,313,1882
|
|
20241030,144700,1272371865,313,313,313,313,0
|
|
20241030,144600,1272371865,313,314,315,313,5080
|
|
20241030,144500,1270779512,314,314,314,314,0
|
|
20241030,144400,1270779512,314,314,314,314,0
|
|
20241030,144300,1270779512,314,315,315,314,6000
|
|
20241030,144200,1268895506,313,313,313,313,0
|
|
20241030,144100,1268895506,313,315,315,313,34206
|
|
20241030,144000,1258175890,317,317,317,317,1
|
|
20241030,143900,1258175573,315,316,317,315,8398
|
|
20241030,143800,1255522261,316,316,316,316,0
|
|
20241030,143700,1255522261,316,315,316,315,16
|
|
20241030,143600,1255517206,316,316,316,316,0
|
|
20241030,143500,1255517206,316,316,316,316,0
|
|
20241030,143400,1255517206,316,314,316,314,3
|
|
20241030,143300,1255516262,314,317,317,314,1300
|
|
20241030,143200,1255108053,317,316,317,313,38054
|
|
20241030,143100,1243141596,318,317,318,316,13471
|
|
20241030,143000,1238869439,317,315,317,315,950
|
|
20241030,142900,1238569989,315,317,317,314,11675
|
|
20241030,142800,1234885313,318,318,318,318,0
|
|
20241030,142700,1234885313,318,318,318,318,0
|
|
20241030,142600,1234885313,318,318,318,318,11953
|
|
20241030,142500,1231084259,318,318,318,318,100
|
|
20241030,142400,1231052459,317,317,317,317,8045
|
|
20241030,142300,1228502194,317,317,317,317,0
|
|
20241030,142200,1228502194,317,317,317,317,3000
|
|
20241030,142100,1227551194,317,315,317,314,24905
|
|
20241030,142000,1219688183,315,315,317,312,53044
|
|
20241030,141900,1203031406,315,315,317,315,15636
|
|
20241030,141800,1198095749,315,315,315,315,0
|
|
20241030,141700,1198095749,315,318,318,315,9874
|
|
20241030,141600,1194978176,318,318,318,318,11
|
|
20241030,141500,1194974678,318,318,318,318,5
|
|
20241030,141400,1194973088,315,319,319,315,72972
|
|
20241030,141300,1171883892,320,318,320,318,4807
|
|
20241030,141200,1170345692,320,321,321,318,36492
|
|
20241030,141100,1158692874,321,321,321,321,0
|
|
20241030,141000,1158692874,321,321,321,321,88
|
|
20241030,140900,1158664626,320,320,320,320,0
|
|
20241030,140800,1158664626,320,320,320,320,7872
|
|
20241030,140700,1156145586,320,321,321,320,25210
|
|
20241030,140600,1148076386,321,321,321,321,20
|
|
20241030,140500,1148069966,321,321,321,321,1480
|
|
20241030,140400,1147594886,322,322,322,322,3629
|
|
20241030,140300,1146426348,321,321,321,321,348
|
|
20241030,140200,1146314640,321,321,321,321,3671
|
|
20241030,140100,1145136249,322,322,322,322,330
|
|
20241030,140000,1145029989,323,323,323,323,0
|
|
20241030,135900,1145029989,323,323,323,323,0
|
|
20241030,135800,1145029989,323,323,323,323,74
|
|
20241030,135700,1145006087,323,323,323,323,400
|
|
20241030,135600,1144876887,322,322,322,322,113
|
|
20241030,135500,1144840501,322,322,322,322,1000
|
|
20241030,135400,1144518501,322,322,322,322,0
|
|
20241030,135300,1144518501,322,322,322,322,0
|
|
20241030,135200,1144518501,322,322,322,322,1228
|
|
20241030,135100,1144123085,323,323,323,323,2
|
|
20241030,135000,1144122439,323,323,323,323,0
|
|
20241030,134900,1144122439,323,322,323,322,1059
|
|
20241030,134800,1143781440,322,322,322,322,435
|
|
20241030,134700,1143641370,323,323,323,323,0
|
|
20241030,134600,1143641370,323,323,323,323,0
|
|
20241030,134500,1143641370,323,323,323,323,25
|
|
20241030,134400,1143633295,324,324,324,324,1
|
|
20241030,134300,1143632971,321,321,321,321,0
|
|
20241030,134200,1143632971,321,321,321,321,16332
|
|
20241030,134100,1138390399,321,322,322,321,4000
|
|
20241030,134000,1137103194,322,323,323,322,15848
|
|
20241030,133900,1131994287,323,323,323,323,1
|
|
20241030,133800,1131993964,324,324,324,324,0
|
|
20241030,133700,1131993964,324,324,324,324,5
|
|
20241030,133600,1131992344,324,324,324,324,0
|
|
20241030,133500,1131992344,324,324,324,324,1
|
|
20241030,133400,1131992020,323,323,323,323,0
|
|
20241030,133300,1131992020,323,324,324,323,1006
|
|
20241030,133200,1131667076,323,323,323,323,0
|
|
20241030,133100,1131667076,323,323,323,323,0
|
|
20241030,133000,1131667076,323,323,323,323,0
|
|
20241030,132900,1131667076,323,325,325,322,49645
|
|
20241030,132800,1115647231,324,324,324,324,1
|
|
20241030,132700,1115646907,324,324,324,324,1
|
|
20241030,132600,1115646583,324,324,324,324,100
|
|
20241030,132500,1115614183,323,323,323,323,0
|
|
20241030,132400,1115614183,323,323,323,323,2
|
|
20241030,132300,1115613537,323,323,323,323,0
|
|
20241030,132200,1115613537,323,323,323,323,0
|
|
20241030,132100,1115613537,323,324,324,323,1500
|
|
20241030,132000,1115129032,326,326,326,326,70
|
|
20241030,131900,1115106212,326,326,326,326,0
|
|
20241030,131800,1115106212,326,325,326,325,1024
|
|
20241030,131700,1114773409,327,326,327,323,4449
|
|
20241030,131600,1113330365,326,326,326,326,20
|
|
20241030,131500,1113323845,326,327,327,326,742
|
|
20241030,131400,1113081246,326,326,326,326,143
|
|
20241030,131300,1113034628,326,326,326,326,736
|
|
20241030,131200,1112794692,326,326,326,326,5252
|
|
20241030,131100,1111082540,326,326,326,326,35
|
|
20241030,131000,1111071130,325,325,325,325,147
|
|
20241030,130900,1111023355,325,325,325,325,825
|
|
20241030,130800,1110755230,324,324,324,324,2000
|
|
20241030,130700,1110107230,325,325,325,324,7757
|
|
20241030,130600,1107592753,326,325,326,325,1502
|
|
20241030,130500,1107104601,325,325,325,325,200
|
|
20241030,130400,1107039601,325,325,325,325,98
|
|
20241030,130300,1107007751,325,325,325,325,10361
|
|
20241030,130200,1103640426,325,324,325,324,578
|
|
20241030,130100,1103453140,323,323,323,323,0
|
|
20241030,130000,1103453140,323,324,324,323,800
|
|
20241030,125900,1103194725,324,325,325,324,7110
|
|
20241030,125800,1100890075,326,326,326,326,147
|
|
20241030,125700,1100842153,325,325,325,325,1015
|
|
20241030,125600,1100512278,325,325,325,324,515
|
|
20241030,125500,1100345380,324,325,325,324,500
|
|
20241030,125400,1100183378,326,326,326,324,933
|
|
20241030,125300,1099880848,326,326,326,326,5
|
|
20241030,125200,1099879218,326,326,326,326,41
|
|
20241030,125100,1099865852,325,324,325,324,1194
|
|
20241030,125000,1099477843,325,324,325,324,3039
|
|
20241030,124900,1098491988,325,325,325,325,53
|
|
20241030,124800,1098474763,325,325,325,325,1
|
|
20241030,124700,1098474438,324,325,325,324,122
|
|
20241030,124600,1098434789,325,324,325,324,471
|
|
20241030,124500,1098282181,325,325,325,325,38
|
|
20241030,124400,1098269831,325,325,325,325,2041
|
|
20241030,124300,1097606506,323,324,326,323,8907
|
|
20241030,124200,1094725544,323,324,324,323,8649
|
|
20241030,124100,1091928916,324,325,325,324,3800
|
|
20241030,124000,1090697113,326,326,326,326,3
|
|
20241030,123900,1090696135,324,324,324,324,495
|
|
20241030,123800,1090535755,324,325,325,324,3602
|
|
20241030,123700,1089368702,324,324,324,324,0
|
|
20241030,123600,1089368702,324,325,325,324,8518
|
|
20241030,123500,1086608024,326,326,326,326,1288
|
|
20241030,123400,1086188136,325,325,325,325,46
|
|
20241030,123300,1086173186,326,326,327,325,8187
|
|
20241030,123200,1083503809,325,325,325,325,100
|
|
20241030,123100,1083471309,325,325,326,325,1772
|
|
20241030,123000,1082893747,326,326,326,326,3000
|
|
20241030,122900,1081915747,326,326,326,326,76
|
|
20241030,122800,1081890971,326,323,326,323,9886
|
|
20241030,122700,1078676596,323,325,325,322,29106
|
|
20241030,122600,1069251740,326,327,327,325,16449
|
|
20241030,122500,1063892449,327,327,327,327,2
|
|
20241030,122400,1063891795,327,328,328,327,36499
|
|
20241030,122300,1051940187,329,329,329,329,2774
|
|
20241030,122200,1051027541,330,330,330,330,0
|
|
20241030,122100,1051027541,330,330,330,330,740
|
|
20241030,122000,1050783341,329,329,329,329,1
|
|
20241030,121900,1050783012,329,329,329,329,132
|
|
20241030,121800,1050739584,330,330,330,330,1
|
|
20241030,121700,1050739254,329,330,330,329,11
|
|
20241030,121600,1050735634,330,329,330,329,30
|
|
20241030,121500,1050725736,329,330,330,329,40000
|
|
20241030,121400,1037557704,330,331,331,330,6971
|
|
20241030,121300,1035250304,331,331,331,331,1566
|
|
20241030,121200,1034731958,331,332,332,331,6118
|
|
20241030,121100,1032706375,332,332,332,332,12
|
|
20241030,121000,1032702391,332,334,334,332,30445
|
|
20241030,120900,1022580144,333,333,333,333,200
|
|
20241030,120800,1022513544,333,333,333,333,1139
|
|
20241030,120700,1022134257,334,334,334,334,15
|
|
20241030,120600,1022129247,334,335,335,334,4830
|
|
20241030,120500,1020516026,335,335,336,335,1039
|
|
20241030,120400,1020167102,334,336,336,334,6093
|
|
20241030,120300,1018131708,335,335,336,335,454
|
|
20241030,120200,1017979571,335,336,336,335,327
|
|
20241030,120100,1017869869,335,335,335,335,3625
|
|
20241030,120000,1016655494,335,334,335,334,2441
|
|
20241030,115900,1015839963,333,333,333,333,0
|
|
20241030,115800,1015839963,333,333,333,333,223
|
|
20241030,115700,1015765704,333,333,333,333,54
|
|
20241030,115600,1015747722,334,335,335,334,116
|
|
20241030,115500,1015708962,334,333,334,333,11393
|
|
20241030,115400,1011904391,333,333,333,333,0
|
|
20241030,115300,1011904391,333,333,333,333,1000
|
|
20241030,115200,1011571391,333,333,333,333,90
|
|
20241030,115100,1011541421,333,332,333,332,370
|
|
20241030,115000,1011418521,332,332,332,332,12
|
|
20241030,114900,1011414537,332,332,332,332,66
|
|
20241030,114800,1011392625,331,331,331,331,2370
|
|
20241030,114700,1010608155,331,331,331,331,853
|
|
20241030,114600,1010325812,333,331,333,331,6
|
|
20241030,114500,1010323816,332,332,332,332,0
|
|
20241030,114400,1010323816,332,332,332,332,0
|
|
20241030,114300,1010323816,332,332,332,332,360
|
|
20241030,114200,1010204296,332,332,332,332,650
|
|
20241030,114100,1009988496,331,333,333,331,4134
|
|
20241030,114000,1008616641,333,333,333,333,2897
|
|
20241030,113900,1007651940,334,333,334,333,1004
|
|
20241030,113800,1007317600,333,330,333,330,29854
|
|
20241030,113700,997444351,330,329,330,328,15843
|
|
20241030,113600,992225018,330,329,330,329,5404
|
|
20241030,113500,990447098,329,329,329,329,327
|
|
20241030,113400,990339515,329,329,329,329,1901
|
|
20241030,113300,989714086,329,329,329,329,0
|
|
20241030,113200,989714086,329,329,329,329,72
|
|
20241030,113100,989690398,330,330,330,330,802
|
|
20241030,113000,989425738,329,329,329,329,477
|
|
20241030,112900,989268805,329,328,329,328,2991
|
|
20241030,112800,988284870,327,329,329,327,39537
|
|
20241030,112700,975317877,328,329,329,328,20002
|
|
20241030,112600,968743477,329,330,330,329,4050
|
|
20241030,112500,967407222,330,331,331,330,13214
|
|
20241030,112400,963036745,331,331,331,331,6790
|
|
20241030,112300,960789255,331,331,331,331,0
|
|
20241030,112200,960789255,331,330,331,329,2472
|
|
20241030,112100,959974663,330,330,330,330,1775
|
|
20241030,112000,959388913,331,331,331,331,9
|
|
20241030,111900,959385934,331,330,331,330,117
|
|
20241030,111800,959347323,331,331,331,331,0
|
|
20241030,111700,959347323,331,329,331,329,201
|
|
20241030,111600,959281192,332,332,332,332,0
|
|
20241030,111500,959281192,332,330,332,330,2888
|
|
20241030,111400,958328150,329,332,332,329,55001
|
|
20241030,111300,940206542,331,331,332,331,7356
|
|
20241030,111200,937771676,332,332,332,332,213
|
|
20241030,111100,937700960,331,333,333,331,1713
|
|
20241030,111000,937131056,334,334,334,334,0
|
|
20241030,110900,937131056,334,333,334,331,10004
|
|
20241030,110800,933815970,335,334,335,334,12
|
|
20241030,110700,933811955,334,334,334,334,43
|
|
20241030,110600,933797593,334,332,334,332,8540
|
|
20241030,110500,930962307,332,332,332,331,13258
|
|
20241030,110400,926573592,332,333,333,332,2951
|
|
20241030,110300,925592359,333,333,333,333,1050
|
|
20241030,110200,925242709,333,332,333,331,3054
|
|
20241030,110100,924231190,333,333,333,333,2564
|
|
20241030,110000,923377378,332,333,333,332,28
|
|
20241030,105900,923368080,331,331,333,330,25191
|
|
20241030,105800,915035853,332,333,333,330,3050
|
|
20241030,105700,914027040,333,331,333,330,6024
|
|
20241030,105600,912036255,333,333,333,333,0
|
|
20241030,105500,912036255,333,331,333,331,6315
|
|
20241030,105400,909945988,331,336,336,331,72232
|
|
20241030,105300,885963032,336,334,336,334,6
|
|
20241030,105200,885961020,335,335,335,335,2
|
|
20241030,105100,885960350,333,334,336,333,10045
|
|
20241030,105000,882611216,336,335,336,335,32
|
|
20241030,104900,882600495,336,335,336,334,4852
|
|
20241030,104800,880976517,336,335,336,335,83
|
|
20241030,104700,880948639,336,335,336,335,2
|
|
20241030,104600,880947968,336,335,336,335,3031
|
|
20241030,104500,879929581,336,335,336,335,30
|
|
20241030,104400,879919530,336,336,336,335,4006
|
|
20241030,104300,878573519,336,336,336,335,844
|
|
20241030,104200,878290776,335,335,336,335,251
|
|
20241030,104100,878206659,335,335,335,334,3
|
|
20241030,104000,878205655,333,335,336,333,2772
|
|
20241030,103900,877279070,336,335,336,335,36
|
|
20241030,103800,877267008,336,335,336,335,303
|
|
20241030,103700,877165502,335,334,335,334,501
|
|
20241030,103600,876998167,335,335,335,335,1601
|
|
20241030,103500,876461832,334,334,334,334,527
|
|
20241030,103400,876285814,336,336,336,334,39
|
|
20241030,103300,876272780,336,336,336,336,0
|
|
20241030,103200,876272780,336,333,336,332,16185
|
|
20241030,103100,870855792,334,332,334,332,4311
|
|
20241030,103000,869424435,334,332,334,332,506
|
|
20241030,102900,869255439,332,333,335,332,13431
|
|
20241030,102800,864783159,333,334,335,333,309
|
|
20241030,102700,864680212,335,333,335,332,16626
|
|
20241030,102600,859143853,333,333,334,333,15409
|
|
20241030,102500,854012653,336,334,336,334,2711
|
|
20241030,102400,853107176,334,334,335,334,3449
|
|
20241030,102300,851954363,335,335,336,334,12843
|
|
20241030,102200,847656154,335,336,336,333,17230
|
|
20241030,102100,841901515,334,336,336,333,16295
|
|
20241030,102000,836444315,335,338,338,335,9803
|
|
20241030,101900,833146149,337,338,338,336,10527
|
|
20241030,101800,829598255,338,338,338,336,478
|
|
20241030,101700,829437076,337,336,338,335,3215
|
|
20241030,101600,828356125,335,337,337,335,8882
|
|
20241030,101500,825376052,336,338,339,336,1315
|
|
20241030,101400,824931883,336,336,338,335,4611
|
|
20241030,101300,823384366,335,336,336,335,1429
|
|
20241030,101200,822905340,335,335,336,334,25961
|
|
20241030,101100,814226710,334,339,339,334,62118
|
|
20241030,101000,793368967,337,340,340,337,20835
|
|
20241030,100900,786320754,339,340,340,338,11825
|
|
20241030,100800,782311251,339,340,340,338,20110
|
|
20241030,100700,775475590,338,341,341,337,34832
|
|
20241030,100600,763645739,337,339,341,337,14339
|
|
20241030,100500,758784028,340,339,341,338,9537
|
|
20241030,100400,755548892,340,340,342,338,16779
|
|
20241030,100300,749843741,342,339,342,338,17143
|
|
20241030,100200,744014734,341,340,342,338,27980
|
|
20241030,100100,734494157,341,341,342,339,43891
|
|
20241030,100000,719542075,342,340,342,339,30153
|
|
20241030,095900,709280579,341,338,341,337,28656
|
|
20241030,095800,699552619,337,338,338,337,4640
|
|
20241030,095700,697988916,337,338,338,337,1359
|
|
20241030,095600,697530869,338,337,338,337,2564
|
|
20241030,095500,696666799,338,337,338,337,136
|
|
20241030,095400,696620966,338,338,338,338,0
|
|
20241030,095300,696620966,338,337,338,337,58
|
|
20241030,095200,696601419,338,336,338,336,16762
|
|
20241030,095100,690967856,336,336,337,336,2965
|
|
20241030,095000,689970615,338,338,338,335,20733
|
|
20241030,094900,683012604,338,338,339,337,2741
|
|
20241030,094800,682085993,338,336,338,335,26203
|
|
20241030,094700,673293233,336,337,339,336,27222
|
|
20241030,094600,664132001,338,338,338,337,5204
|
|
20241030,094500,662375207,337,336,338,336,5382
|
|
20241030,094400,660560928,336,337,337,336,35
|
|
20241030,094300,660549153,337,337,337,336,860
|
|
20241030,094200,660259452,336,337,338,335,1645
|
|
20241030,094100,659703976,337,337,337,335,259
|
|
20241030,094000,659616911,337,337,337,336,1185
|
|
20241030,093900,659217567,337,337,337,335,1048
|
|
20241030,093800,658864792,338,335,341,335,30518
|
|
20241030,093700,648532384,335,332,336,332,6171
|
|
20241030,093600,646468716,332,332,332,332,2
|
|
20241030,093500,646468052,333,332,333,332,9953
|
|
20241030,093400,643154910,333,332,333,332,1086
|
|
20241030,093300,642793358,333,332,333,332,3107
|
|
20241030,093200,641761546,332,332,333,331,3626
|
|
20241030,093100,640556573,331,334,334,331,32550
|
|
20241030,093000,629743506,334,334,334,333,2352
|
|
20241030,092900,628959013,334,335,335,332,11814
|
|
20241030,092800,625024670,335,333,336,333,15760
|
|
20241030,092700,619747012,333,333,335,333,1130
|
|
20241030,092600,619370715,334,333,335,333,8979
|
|
20241030,092500,616371840,333,335,337,333,14393
|
|
20241030,092400,611560857,336,339,339,335,21665
|
|
20241030,092300,604278732,340,340,340,336,17451
|
|
20241030,092200,598376001,340,337,340,336,9269
|
|
20241030,092100,595241272,337,334,337,333,47124
|
|
20241030,092000,579428719,333,336,336,332,28387
|
|
20241030,091900,569958830,336,337,337,334,9086
|
|
20241030,091800,566914831,338,336,340,336,23517
|
|
20241030,091700,558986953,336,334,337,334,4923
|
|
20241030,091600,557332513,337,336,338,332,63374
|
|
20241030,091500,536122007,336,339,339,335,47990
|
|
20241030,091400,519960866,339,341,341,337,26145
|
|
20241030,091300,511104888,340,342,345,337,127371
|
|
20241030,091200,467674387,342,339,351,339,219338
|
|
20241030,091100,391678436,339,349,349,339,264394
|
|
20241030,091000,299832575,348,348,348,348,0
|
|
20241030,090900,299832575,348,346,348,346,162387
|
|
20241030,090800,243454614,343,337,347,337,179136
|
|
20241030,090700,181901754,337,340,341,337,56979
|
|
20241030,090600,162586258,340,341,346,339,163766
|
|
20241030,090500,106521459,341,333,345,329,212018
|
|
20241030,090400,34601993,333,328,333,327,44930
|
|
20241030,090300,19740883,328,328,329,324,36649
|
|
20241030,090200,7744169,328,319,328,319,20005
|
|
20241030,090100,1285133,319,318,319,318,4020
|
|
20241030,090000,2853,317,317,317,317,9
|