630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,192700,218804205,401,401,401,401,4013
|
|
20241028,192600,218804205,401,401,401,401,0
|
|
20241028,192500,218804205,401,401,401,401,0
|
|
20241028,192400,218804205,401,401,401,401,0
|
|
20241028,192300,218804205,401,401,401,401,0
|
|
20241028,192200,218804205,401,401,401,401,0
|
|
20241028,192100,218804205,401,401,401,401,0
|
|
20241028,192000,218804205,401,401,401,401,0
|
|
20241028,191900,218804205,401,401,401,401,0
|
|
20241028,191800,218804205,401,401,401,401,0
|
|
20241028,191700,218804205,401,401,401,401,0
|
|
20241028,191600,218804205,401,401,401,401,0
|
|
20241028,191500,218804205,401,401,401,401,0
|
|
20241028,191400,218804205,401,401,401,401,0
|
|
20241028,191300,218804205,401,401,401,401,0
|
|
20241028,191200,218804205,401,401,401,401,0
|
|
20241028,191100,218804205,401,401,401,401,0
|
|
20241028,191000,218804205,401,401,401,401,0
|
|
20241028,190900,218804205,401,401,401,401,0
|
|
20241028,190800,218804205,401,401,401,401,0
|
|
20241028,190700,218804205,401,401,401,401,0
|
|
20241028,190600,218804205,401,401,401,401,0
|
|
20241028,190500,218804205,401,401,401,401,0
|
|
20241028,190400,218804205,401,401,401,401,0
|
|
20241028,190300,218804205,401,401,401,401,0
|
|
20241028,190200,218804205,401,401,401,401,0
|
|
20241028,190100,218804205,401,401,401,401,0
|
|
20241028,190000,218804205,401,401,401,401,0
|
|
20241028,185900,218804205,401,401,401,401,0
|
|
20241028,185800,218804205,401,401,401,401,0
|
|
20241028,185700,218804205,401,401,401,401,4013
|
|
20241028,185600,218804205,401,401,401,401,0
|
|
20241028,185500,218804205,401,401,401,401,0
|
|
20241028,185400,218804205,401,401,401,401,0
|
|
20241028,185300,218804205,401,401,401,401,0
|
|
20241028,185200,218804205,401,401,401,401,0
|
|
20241028,185100,218804205,401,401,401,401,0
|
|
20241028,185000,218804205,401,401,401,401,0
|
|
20241028,184900,218804205,401,401,401,401,0
|
|
20241028,184800,218804205,401,401,401,401,0
|
|
20241028,184700,218804205,401,401,401,401,0
|
|
20241028,184600,218804205,401,401,401,401,0
|
|
20241028,184500,218804205,401,401,401,401,0
|
|
20241028,184400,218804205,401,401,401,401,0
|
|
20241028,184300,218804205,401,401,401,401,0
|
|
20241028,184200,218804205,401,401,401,401,0
|
|
20241028,184100,218804205,401,401,401,401,0
|
|
20241028,184000,218804205,401,401,401,401,0
|
|
20241028,183900,218804205,401,401,401,401,0
|
|
20241028,183800,218804205,401,401,401,401,0
|
|
20241028,183700,218804205,401,401,401,401,0
|
|
20241028,183600,218804205,401,401,401,401,0
|
|
20241028,183500,218804205,401,401,401,401,0
|
|
20241028,183400,218804205,401,401,401,401,0
|
|
20241028,183300,218804205,401,401,401,401,0
|
|
20241028,183200,218804205,401,401,401,401,0
|
|
20241028,183100,218804205,401,401,401,401,0
|
|
20241028,183000,218804205,401,401,401,401,0
|
|
20241028,182900,218804205,401,401,401,401,0
|
|
20241028,182800,218804205,401,401,401,401,0
|
|
20241028,182700,218804205,401,401,401,401,4013
|
|
20241028,182600,218804205,401,401,401,401,0
|
|
20241028,182500,218804205,401,401,401,401,0
|
|
20241028,182400,218804205,401,401,401,401,0
|
|
20241028,182300,218804205,401,401,401,401,0
|
|
20241028,182200,218804205,401,401,401,401,0
|
|
20241028,182100,218804205,401,401,401,401,0
|
|
20241028,182000,218804205,401,401,401,401,0
|
|
20241028,181900,218804205,401,401,401,401,0
|
|
20241028,181800,218804205,401,401,401,401,0
|
|
20241028,181700,218804205,401,401,401,401,0
|
|
20241028,181600,218804205,401,401,401,401,0
|
|
20241028,181500,218804205,401,401,401,401,0
|
|
20241028,181400,218804205,401,401,401,401,0
|
|
20241028,181300,218804205,401,401,401,401,0
|
|
20241028,181200,218804205,401,401,401,401,0
|
|
20241028,181100,218804205,401,401,401,401,0
|
|
20241028,181000,218804205,401,401,401,401,0
|
|
20241028,180900,218804205,401,401,401,401,0
|
|
20241028,180800,218804205,401,401,401,401,0
|
|
20241028,180700,218804205,401,401,401,401,0
|
|
20241028,180600,218804205,401,401,401,401,0
|
|
20241028,180500,218804205,401,401,401,401,0
|
|
20241028,180400,218804205,401,401,401,401,0
|
|
20241028,180300,218804205,401,401,401,401,0
|
|
20241028,180200,218804205,401,401,401,401,0
|
|
20241028,180100,218804205,401,401,401,401,0
|
|
20241028,180000,218804205,401,401,401,401,0
|
|
20241028,175900,218804205,401,401,401,401,0
|
|
20241028,175800,218804205,401,401,401,401,0
|
|
20241028,175700,218804205,401,401,401,401,4013
|
|
20241028,175600,218804205,401,401,401,401,0
|
|
20241028,175500,218804205,401,401,401,401,0
|
|
20241028,175400,218804205,401,401,401,401,0
|
|
20241028,175300,218804205,401,401,401,401,0
|
|
20241028,175200,218804205,401,401,401,401,0
|
|
20241028,175100,218804205,401,401,401,401,0
|
|
20241028,175000,218804205,401,401,401,401,0
|
|
20241028,174900,218804205,401,401,401,401,0
|
|
20241028,174800,218804205,401,401,401,401,0
|
|
20241028,174700,218804205,401,401,401,401,0
|
|
20241028,174600,218804205,401,401,401,401,0
|
|
20241028,174500,218804205,401,401,401,401,0
|
|
20241028,174400,218804205,401,401,401,401,0
|
|
20241028,174300,218804205,401,401,401,401,0
|
|
20241028,174200,218804205,401,401,401,401,0
|
|
20241028,174100,218804205,401,401,401,401,0
|
|
20241028,174000,218804205,401,401,401,401,0
|
|
20241028,173900,218804205,401,401,401,401,0
|
|
20241028,173800,218804205,401,401,401,401,0
|
|
20241028,173700,218804205,401,401,401,401,0
|
|
20241028,173600,218804205,401,401,401,401,0
|
|
20241028,173500,218804205,401,401,401,401,0
|
|
20241028,173400,218804205,401,401,401,401,0
|
|
20241028,173300,218804205,401,401,401,401,0
|
|
20241028,173200,218804205,401,401,401,401,0
|
|
20241028,173100,218804205,401,401,401,401,0
|
|
20241028,173000,218804205,401,401,401,401,0
|
|
20241028,172900,218804205,401,401,401,401,0
|
|
20241028,172800,218804205,401,401,401,401,0
|
|
20241028,172700,218804205,401,401,401,401,4013
|
|
20241028,172600,218804205,401,401,401,401,0
|
|
20241028,172500,218804205,401,401,401,401,0
|
|
20241028,172400,218804205,401,401,401,401,0
|
|
20241028,172300,218804205,401,401,401,401,0
|
|
20241028,172200,218804205,401,401,401,401,0
|
|
20241028,172100,218804205,401,401,401,401,0
|
|
20241028,172000,218804205,401,401,401,401,0
|
|
20241028,171900,218804205,401,401,401,401,0
|
|
20241028,171800,218804205,401,401,401,401,0
|
|
20241028,171700,218804205,401,401,401,401,0
|
|
20241028,171600,218804205,401,401,401,401,0
|
|
20241028,171500,218804205,401,401,401,401,0
|
|
20241028,171400,218804205,401,401,401,401,0
|
|
20241028,171300,218804205,401,401,401,401,0
|
|
20241028,171200,218804205,401,401,401,401,0
|
|
20241028,171100,218804205,401,401,401,401,0
|
|
20241028,171000,218804205,401,401,401,401,0
|
|
20241028,170900,218804205,401,401,401,401,0
|
|
20241028,170800,218804205,401,401,401,401,0
|
|
20241028,170700,218804205,401,401,401,401,0
|
|
20241028,170600,218804205,401,401,401,401,0
|
|
20241028,170500,218804205,401,401,401,401,0
|
|
20241028,170400,218804205,401,401,401,401,0
|
|
20241028,170300,218804205,401,401,401,401,0
|
|
20241028,170200,218804205,401,401,401,401,0
|
|
20241028,170100,218804205,401,401,401,401,0
|
|
20241028,170000,218804205,401,401,401,401,0
|
|
20241028,165900,218804205,401,401,401,401,0
|
|
20241028,165800,218804205,401,401,401,401,0
|
|
20241028,165700,218804205,401,401,401,401,4013
|
|
20241028,165600,218804205,401,401,401,401,0
|
|
20241028,165500,218804205,401,401,401,401,0
|
|
20241028,165400,218804205,401,401,401,401,0
|
|
20241028,165300,218804205,401,401,401,401,0
|
|
20241028,165200,218804205,401,401,401,401,0
|
|
20241028,165100,218804205,401,401,401,401,0
|
|
20241028,165000,218804205,401,401,401,401,0
|
|
20241028,164900,218804205,401,401,401,401,0
|
|
20241028,164800,218804205,401,401,401,401,0
|
|
20241028,164700,218804205,401,401,401,401,0
|
|
20241028,164600,218804205,401,401,401,401,0
|
|
20241028,164500,218804205,401,401,401,401,0
|
|
20241028,164400,218804205,401,401,401,401,0
|
|
20241028,164300,218804205,401,401,401,401,0
|
|
20241028,164200,218804205,401,401,401,401,0
|
|
20241028,164100,218804205,401,401,401,401,0
|
|
20241028,164000,218804205,401,401,401,401,0
|
|
20241028,163900,218804205,401,401,401,401,0
|
|
20241028,163800,218804205,401,401,401,401,0
|
|
20241028,163700,218804205,401,401,401,401,0
|
|
20241028,163600,218804205,401,401,401,401,0
|
|
20241028,163500,218804205,401,401,401,401,0
|
|
20241028,163400,218804205,401,401,401,401,0
|
|
20241028,163300,218804205,401,401,401,401,0
|
|
20241028,163200,218804205,401,401,401,401,0
|
|
20241028,163100,218804205,401,401,401,401,0
|
|
20241028,163000,218804205,401,401,401,401,0
|
|
20241028,162900,218804205,401,401,401,401,0
|
|
20241028,162800,218804205,401,401,401,401,0
|
|
20241028,162700,218804205,401,401,401,401,4013
|
|
20241028,162600,218804205,401,401,401,401,0
|
|
20241028,162500,218804205,401,401,401,401,0
|
|
20241028,162400,218804205,401,401,401,401,0
|
|
20241028,162300,218804205,401,401,401,401,0
|
|
20241028,162200,218804205,401,401,401,401,0
|
|
20241028,162100,218804205,401,401,401,401,0
|
|
20241028,162000,218804205,401,401,401,401,0
|
|
20241028,161900,218804205,401,401,401,401,0
|
|
20241028,161800,218804205,401,401,401,401,0
|
|
20241028,161700,218804205,401,401,401,401,0
|
|
20241028,161600,218804205,401,401,401,401,0
|
|
20241028,161500,218804205,401,401,401,401,0
|
|
20241028,161400,218804205,401,401,401,401,0
|
|
20241028,161300,218804205,401,401,401,401,0
|
|
20241028,161200,218804205,401,401,401,401,0
|
|
20241028,161100,218804205,401,401,401,401,0
|
|
20241028,161000,218804205,401,401,401,401,0
|
|
20241028,160900,218804205,401,401,401,401,0
|
|
20241028,160800,218804205,401,401,401,401,0
|
|
20241028,160700,218804205,401,401,401,401,0
|
|
20241028,160600,218804205,401,401,401,401,0
|
|
20241028,160500,218804205,401,401,401,401,0
|
|
20241028,160400,218804205,401,401,401,401,0
|
|
20241028,160300,218804205,401,401,401,401,0
|
|
20241028,160200,218804205,401,401,401,401,0
|
|
20241028,160100,218804205,401,401,401,401,0
|
|
20241028,160000,218804205,401,401,401,401,0
|
|
20241028,155900,218804205,401,401,401,401,0
|
|
20241028,155800,218804205,401,401,401,401,0
|
|
20241028,155700,218804205,401,401,401,401,4013
|
|
20241028,155600,218804205,401,401,401,401,0
|
|
20241028,155500,218804205,401,401,401,401,0
|
|
20241028,155400,218804205,401,401,401,401,0
|
|
20241028,155300,218804205,401,401,401,401,0
|
|
20241028,155200,218804205,401,401,401,401,0
|
|
20241028,155100,218804205,401,401,401,401,0
|
|
20241028,155000,218804205,401,401,401,401,0
|
|
20241028,154900,218804205,401,401,401,401,0
|
|
20241028,154800,218804205,401,401,401,401,0
|
|
20241028,154700,218804205,401,401,401,401,0
|
|
20241028,154600,218804205,401,401,401,401,0
|
|
20241028,154500,218804205,401,401,401,401,0
|
|
20241028,154400,218804205,401,401,401,401,0
|
|
20241028,154300,218804205,401,401,401,401,0
|
|
20241028,154200,218804205,401,401,401,401,0
|
|
20241028,154100,218804205,401,401,401,401,0
|
|
20241028,154000,218804205,401,401,401,401,0
|
|
20241028,153900,218804205,401,401,401,401,0
|
|
20241028,153800,218804205,401,401,401,401,0
|
|
20241028,153700,218804205,401,401,401,401,0
|
|
20241028,153600,218804205,401,401,401,401,0
|
|
20241028,153500,218804205,401,401,401,401,0
|
|
20241028,153400,218804205,401,401,401,401,0
|
|
20241028,153300,218804205,401,401,401,401,0
|
|
20241028,153200,218804205,401,401,401,401,0
|
|
20241028,153100,218804205,401,401,401,401,0
|
|
20241028,153000,218804205,401,401,401,401,4013
|
|
20241028,152900,217194992,398,398,398,398,0
|
|
20241028,152800,217194992,398,398,398,398,0
|
|
20241028,152700,217194992,398,398,398,398,0
|
|
20241028,152600,217194992,398,398,398,398,0
|
|
20241028,152500,217194992,398,398,398,398,0
|
|
20241028,152400,217194992,398,398,398,398,0
|
|
20241028,152300,217194992,398,398,398,398,0
|
|
20241028,152200,217194992,398,398,398,398,0
|
|
20241028,152100,217194992,398,398,398,398,0
|
|
20241028,152000,217194992,398,398,398,398,0
|
|
20241028,151900,217194992,398,400,400,398,1216
|
|
20241028,151800,216708770,401,401,401,401,6
|
|
20241028,151700,216706364,401,401,401,401,2
|
|
20241028,151600,216705562,401,401,401,401,0
|
|
20241028,151500,216705562,401,401,401,401,1945
|
|
20241028,151400,215925617,397,397,397,397,0
|
|
20241028,151300,215925617,397,397,397,397,0
|
|
20241028,151200,215925617,397,397,397,397,0
|
|
20241028,151100,215925617,397,397,397,397,0
|
|
20241028,151000,215925617,397,397,397,397,0
|
|
20241028,150900,215925617,397,399,399,397,1893
|
|
20241028,150800,215172404,399,400,400,399,3029
|
|
20241028,150700,213960805,400,400,400,400,9
|
|
20241028,150600,213957205,398,398,398,398,2384
|
|
20241028,150500,213008373,400,400,400,400,1
|
|
20241028,150400,213007973,399,399,399,399,4
|
|
20241028,150300,213006377,399,400,400,399,969
|
|
20241028,150200,212619299,400,400,400,400,0
|
|
20241028,150100,212619299,400,400,400,400,0
|
|
20241028,150000,212619299,400,399,400,399,3660
|
|
20241028,145900,211155632,398,398,398,398,3000
|
|
20241028,145800,209961632,398,398,398,398,4000
|
|
20241028,145700,208369632,398,398,398,398,5000
|
|
20241028,145600,206379632,398,398,398,398,0
|
|
20241028,145500,206379632,398,398,398,398,1
|
|
20241028,145400,206379234,398,398,398,398,945
|
|
20241028,145300,206003124,400,398,400,398,79
|
|
20241028,145200,205971662,398,400,400,398,105
|
|
20241028,145100,205929862,400,400,400,400,0
|
|
20241028,145000,205929862,400,399,400,399,3683
|
|
20241028,144900,204456714,398,398,398,398,629
|
|
20241028,144800,204206372,398,398,398,398,0
|
|
20241028,144700,204206372,398,398,398,398,0
|
|
20241028,144600,204206372,398,398,398,398,0
|
|
20241028,144500,204206372,398,398,398,398,2002
|
|
20241028,144400,203409576,398,398,398,398,0
|
|
20241028,144300,203409576,398,398,398,398,0
|
|
20241028,144200,203409576,398,400,400,398,3050
|
|
20241028,144100,202195576,400,400,400,400,301
|
|
20241028,144000,202075176,399,399,399,399,0
|
|
20241028,143900,202075176,399,399,399,399,5205
|
|
20241028,143800,199998381,399,399,399,399,0
|
|
20241028,143700,199998381,399,399,399,399,0
|
|
20241028,143600,199998381,399,399,399,399,14
|
|
20241028,143500,199992795,400,400,400,400,0
|
|
20241028,143400,199992795,400,400,400,400,0
|
|
20241028,143300,199992795,400,400,400,400,190
|
|
20241028,143200,199916795,400,400,400,400,0
|
|
20241028,143100,199916795,400,400,400,400,0
|
|
20241028,143000,199916795,400,400,400,400,10
|
|
20241028,142900,199912795,401,401,401,401,0
|
|
20241028,142800,199912795,401,401,401,401,0
|
|
20241028,142700,199912795,401,401,401,401,0
|
|
20241028,142600,199912795,401,401,401,401,200
|
|
20241028,142500,199832595,401,401,401,401,0
|
|
20241028,142400,199832595,401,400,401,400,2627
|
|
20241028,142300,198781748,400,400,400,400,237
|
|
20241028,142200,198686948,398,398,398,398,0
|
|
20241028,142100,198686948,398,398,398,398,1000
|
|
20241028,142000,198288948,399,399,399,399,59
|
|
20241028,141900,198265407,401,401,401,401,0
|
|
20241028,141800,198265407,401,401,401,401,0
|
|
20241028,141700,198265407,401,401,401,401,1
|
|
20241028,141600,198265006,398,399,399,398,4
|
|
20241028,141500,198263412,399,399,399,399,1
|
|
20241028,141400,198263013,399,399,399,399,5
|
|
20241028,141300,198261018,400,400,400,400,1000
|
|
20241028,141200,197861018,401,401,401,401,0
|
|
20241028,141100,197861018,401,401,401,401,0
|
|
20241028,141000,197861018,401,401,401,401,1
|
|
20241028,140900,197860617,396,396,396,396,0
|
|
20241028,140800,197860617,396,396,396,396,0
|
|
20241028,140700,197860617,396,400,400,396,7752
|
|
20241028,140600,194777236,400,400,400,400,1000
|
|
20241028,140500,194377236,401,401,401,401,0
|
|
20241028,140400,194377236,401,401,401,401,0
|
|
20241028,140300,194377236,401,401,401,401,2500
|
|
20241028,140200,193374736,401,401,401,401,0
|
|
20241028,140100,193374736,401,401,401,401,13
|
|
20241028,140000,193369523,402,402,402,402,10
|
|
20241028,135900,193365503,402,402,402,402,7
|
|
20241028,135800,193362689,402,402,402,400,3499
|
|
20241028,135700,191962843,403,403,403,403,0
|
|
20241028,135600,191962843,403,403,403,403,0
|
|
20241028,135500,191962843,403,403,403,403,0
|
|
20241028,135400,191962843,403,403,403,403,326
|
|
20241028,135300,191831465,403,401,403,401,2001
|
|
20241028,135200,191029062,402,402,402,402,1332
|
|
20241028,135100,190493598,401,401,401,401,0
|
|
20241028,135000,190493598,401,401,401,401,40
|
|
20241028,134900,190477558,400,400,400,400,0
|
|
20241028,134800,190477558,400,400,400,400,0
|
|
20241028,134700,190477558,400,400,400,400,0
|
|
20241028,134600,190477558,400,400,400,400,0
|
|
20241028,134500,190477558,400,402,402,400,5047
|
|
20241028,134400,188458664,400,400,400,400,9582
|
|
20241028,134300,184625864,400,400,400,400,0
|
|
20241028,134200,184625864,400,400,400,400,0
|
|
20241028,134100,184625864,400,400,400,400,183
|
|
20241028,134000,184552664,400,400,400,400,0
|
|
20241028,133900,184552664,400,400,400,400,0
|
|
20241028,133800,184552664,400,400,400,400,0
|
|
20241028,133700,184552664,400,400,400,400,0
|
|
20241028,133600,184552664,400,400,400,400,1
|
|
20241028,133500,184552264,402,402,402,402,0
|
|
20241028,133400,184552264,402,402,402,402,0
|
|
20241028,133300,184552264,402,402,402,402,0
|
|
20241028,133200,184552264,402,402,402,402,0
|
|
20241028,133100,184552264,402,402,402,402,525
|
|
20241028,133000,184341214,402,402,402,402,0
|
|
20241028,132900,184341214,402,402,402,402,20
|
|
20241028,132800,184333174,402,401,402,401,56
|
|
20241028,132700,184310717,399,399,399,399,0
|
|
20241028,132600,184310717,399,399,399,398,1721
|
|
20241028,132500,183625366,398,398,398,398,0
|
|
20241028,132400,183625366,398,400,400,398,12308
|
|
20241028,132300,178717464,400,400,400,400,1
|
|
20241028,132200,178717064,402,402,402,402,0
|
|
20241028,132100,178717064,402,402,402,402,344
|
|
20241028,132000,178578776,403,403,403,403,1
|
|
20241028,131900,178578373,399,399,399,399,0
|
|
20241028,131800,178578373,399,399,400,399,7015
|
|
20241028,131700,175773075,398,398,398,398,0
|
|
20241028,131600,175773075,398,400,400,398,412
|
|
20241028,131500,175609087,400,399,400,398,348
|
|
20241028,131400,175469893,399,399,399,399,1360
|
|
20241028,131300,174927253,399,399,399,399,218
|
|
20241028,131200,174840271,399,399,399,399,0
|
|
20241028,131100,174840271,399,400,400,399,12011
|
|
20241028,131000,170037205,400,400,400,400,1999
|
|
20241028,130900,169237605,402,401,402,400,11088
|
|
20241028,130800,164800220,402,402,402,402,0
|
|
20241028,130700,164800220,402,402,402,402,182
|
|
20241028,130600,164727056,402,402,402,402,0
|
|
20241028,130500,164727056,402,402,402,402,115
|
|
20241028,130400,164680826,402,402,402,401,441
|
|
20241028,130300,164503862,401,401,401,401,1
|
|
20241028,130200,164503461,401,401,401,401,0
|
|
20241028,130100,164503461,401,401,401,401,0
|
|
20241028,130000,164503461,401,401,401,401,0
|
|
20241028,125900,164503461,401,401,401,401,576
|
|
20241028,125800,164272485,401,401,401,401,121
|
|
20241028,125700,164223964,403,403,403,403,0
|
|
20241028,125600,164223964,403,402,403,402,100
|
|
20241028,125500,164183674,403,403,403,403,0
|
|
20241028,125400,164183674,403,403,403,403,0
|
|
20241028,125300,164183674,403,403,403,403,0
|
|
20241028,125200,164183674,403,403,403,403,1
|
|
20241028,125100,164183271,402,402,402,402,0
|
|
20241028,125000,164183271,402,402,402,402,0
|
|
20241028,124900,164183271,402,402,402,402,122
|
|
20241028,124800,164134227,401,401,401,401,100
|
|
20241028,124700,164094127,401,400,401,400,305
|
|
20241028,124600,163971827,400,400,400,400,0
|
|
20241028,124500,163971827,400,401,401,400,42
|
|
20241028,124400,163955026,401,401,401,401,4
|
|
20241028,124300,163953422,401,403,405,401,1206
|
|
20241028,124200,163465179,402,402,402,402,49
|
|
20241028,124100,163445481,402,402,402,402,1
|
|
20241028,124000,163445079,403,403,403,403,0
|
|
20241028,123900,163445079,403,402,403,402,4
|
|
20241028,123800,163443469,400,400,400,399,20773
|
|
20241028,123700,155140059,400,400,400,400,0
|
|
20241028,123600,155140059,400,400,400,400,0
|
|
20241028,123500,155140059,400,401,401,400,20
|
|
20241028,123400,155132055,400,400,400,400,0
|
|
20241028,123300,155132055,400,400,400,400,450
|
|
20241028,123200,154952055,401,401,404,401,2352
|
|
20241028,123100,154008900,401,401,401,401,2000
|
|
20241028,123000,153206900,401,401,401,401,700
|
|
20241028,122900,152926200,401,404,404,401,497
|
|
20241028,122800,152726897,401,401,401,401,10
|
|
20241028,122700,152722887,401,401,401,401,0
|
|
20241028,122600,152722887,401,401,401,401,7
|
|
20241028,122500,152720080,404,404,404,404,0
|
|
20241028,122400,152720080,404,404,404,404,0
|
|
20241028,122300,152720080,404,404,404,404,0
|
|
20241028,122200,152720080,404,404,404,404,7
|
|
20241028,122100,152717252,404,403,404,403,1267
|
|
20241028,122000,152205433,400,400,400,400,1487
|
|
20241028,121900,151610633,400,401,401,400,6468
|
|
20241028,121800,149020323,402,402,402,402,550
|
|
20241028,121700,148799223,403,404,404,403,552
|
|
20241028,121600,148576765,406,405,406,405,83
|
|
20241028,121500,148543149,405,405,405,405,0
|
|
20241028,121400,148543149,405,405,405,405,3400
|
|
20241028,121300,147166149,405,405,405,405,1
|
|
20241028,121200,147165744,401,407,407,401,15978
|
|
20241028,121100,140741391,408,404,408,404,15649
|
|
20241028,121000,134384781,404,403,404,403,4825
|
|
20241028,120900,132436961,403,403,403,403,0
|
|
20241028,120800,132436961,403,403,403,403,1529
|
|
20241028,120700,131820774,403,401,403,400,2337
|
|
20241028,120600,130884670,403,403,403,403,0
|
|
20241028,120500,130884670,403,403,403,403,0
|
|
20241028,120400,130884670,403,403,403,403,310
|
|
20241028,120300,130759740,403,403,403,403,392
|
|
20241028,120200,130601764,404,404,404,404,0
|
|
20241028,120100,130601764,404,404,404,404,0
|
|
20241028,120000,130601764,404,402,404,402,12216
|
|
20241028,115900,125677865,402,402,402,402,348
|
|
20241028,115800,125537969,400,400,400,400,0
|
|
20241028,115700,125537969,400,400,400,400,0
|
|
20241028,115600,125537969,400,400,400,400,0
|
|
20241028,115500,125537969,400,400,400,400,1478
|
|
20241028,115400,124946769,401,401,401,401,55
|
|
20241028,115300,124924714,401,401,401,401,500
|
|
20241028,115200,124724214,401,400,401,400,319
|
|
20241028,115100,124596584,400,400,400,400,0
|
|
20241028,115000,124596584,400,400,400,400,90
|
|
20241028,114900,124560584,400,400,400,400,30
|
|
20241028,114800,124548584,398,398,398,398,0
|
|
20241028,114700,124548584,398,398,398,398,0
|
|
20241028,114600,124548584,398,398,398,398,0
|
|
20241028,114500,124548584,398,399,399,398,4
|
|
20241028,114400,124546990,401,399,401,398,13
|
|
20241028,114300,124541800,399,400,400,399,18109
|
|
20241028,114200,117298462,400,401,401,400,10
|
|
20241028,114100,117294453,401,401,401,401,201
|
|
20241028,114000,117213852,401,401,401,401,708
|
|
20241028,113900,116929944,402,403,403,402,493
|
|
20241028,113800,116731458,403,403,403,403,0
|
|
20241028,113700,116731458,403,403,403,403,0
|
|
20241028,113600,116731458,403,402,403,402,115
|
|
20241028,113500,116685215,401,401,401,401,500
|
|
20241028,113400,116484715,401,402,403,401,155
|
|
20241028,113300,116422450,403,403,403,402,1057
|
|
20241028,113200,115996480,404,404,404,404,100
|
|
20241028,113100,115956080,404,404,404,404,384
|
|
20241028,113000,115800944,403,403,403,403,150
|
|
20241028,112900,115740494,404,404,404,404,0
|
|
20241028,112800,115740494,404,403,404,403,106
|
|
20241028,112700,115697671,404,402,404,402,1924
|
|
20241028,112600,114920378,402,402,402,402,1
|
|
20241028,112500,114919976,401,401,401,401,600
|
|
20241028,112400,114679376,401,401,401,401,11000
|
|
20241028,112300,110268376,402,403,403,402,1387
|
|
20241028,112200,109709916,404,404,404,404,0
|
|
20241028,112100,109709916,404,405,405,404,1118
|
|
20241028,112000,109258135,405,405,405,405,2
|
|
20241028,111900,109257325,405,405,405,405,53
|
|
20241028,111800,109235860,405,405,405,405,0
|
|
20241028,111700,109235860,405,404,405,404,1053
|
|
20241028,111600,108810405,402,402,402,402,950
|
|
20241028,111500,108428505,403,403,403,403,89
|
|
20241028,111400,108392638,404,404,404,404,20
|
|
20241028,111300,108384558,404,404,404,404,346
|
|
20241028,111200,108244774,405,405,405,405,127
|
|
20241028,111100,108193339,405,405,405,405,30
|
|
20241028,111000,108181189,406,406,406,406,30
|
|
20241028,110900,108169009,406,406,406,406,0
|
|
20241028,110800,108169009,406,406,406,406,0
|
|
20241028,110700,108169009,406,406,406,406,15
|
|
20241028,110600,108162919,402,402,402,402,0
|
|
20241028,110500,108162919,402,405,405,402,9000
|
|
20241028,110400,104538002,405,405,405,405,0
|
|
20241028,110300,104538002,405,405,405,405,0
|
|
20241028,110200,104538002,405,405,405,405,0
|
|
20241028,110100,104538002,405,405,405,405,162
|
|
20241028,110000,104472392,405,405,405,405,6
|
|
20241028,105900,104469962,405,405,405,405,8494
|
|
20241028,105800,101029892,406,406,406,406,338
|
|
20241028,105700,100892664,406,406,406,406,0
|
|
20241028,105600,100892664,406,405,406,405,4108
|
|
20241028,105500,99225691,405,405,405,405,30
|
|
20241028,105400,99213541,405,406,406,405,107
|
|
20241028,105300,99170204,406,405,406,405,7568
|
|
20241028,105200,96098607,405,405,405,405,400
|
|
20241028,105100,95936607,405,405,405,405,656
|
|
20241028,105000,95670927,405,406,406,405,1037
|
|
20241028,104900,95250338,406,406,406,406,500
|
|
20241028,104800,95047338,407,407,407,407,0
|
|
20241028,104700,95047338,407,407,407,407,10
|
|
20241028,104600,95043268,403,404,404,403,7017
|
|
20241028,104500,92215215,407,406,407,406,7017
|
|
20241028,104400,89359298,407,407,407,407,100
|
|
20241028,104300,89318598,407,407,407,407,0
|
|
20241028,104200,89318598,407,407,407,407,398
|
|
20241028,104100,89156612,403,403,403,403,0
|
|
20241028,104000,89156612,403,403,403,403,0
|
|
20241028,103900,89156612,403,403,403,403,1650
|
|
20241028,103800,88491662,403,403,403,403,0
|
|
20241028,103700,88491662,403,403,403,403,2717
|
|
20241028,103600,87396711,403,404,405,403,8523
|
|
20241028,103500,83951969,405,408,408,405,2780
|
|
20241028,103400,82826063,405,408,408,405,10299
|
|
20241028,103300,78647314,407,407,407,407,0
|
|
20241028,103200,78647314,407,407,407,407,0
|
|
20241028,103100,78647314,407,407,407,407,0
|
|
20241028,103000,78647314,407,407,407,407,1149
|
|
20241028,102900,78179671,407,407,407,407,100
|
|
20241028,102800,78138971,407,407,407,407,375
|
|
20241028,102700,77986346,406,406,406,406,150
|
|
20241028,102600,77925446,406,406,406,406,225
|
|
20241028,102500,77834096,406,406,406,406,100
|
|
20241028,102400,77793496,407,407,407,407,0
|
|
20241028,102300,77793496,407,407,407,407,17
|
|
20241028,102200,77786577,407,407,407,407,1
|
|
20241028,102100,77786170,407,406,407,406,3043
|
|
20241028,102000,76550705,407,407,407,407,0
|
|
20241028,101900,76550705,407,407,407,407,2580
|
|
20241028,101800,75500645,409,409,409,409,0
|
|
20241028,101700,75500645,409,409,409,409,1
|
|
20241028,101600,75500236,409,409,409,409,41
|
|
20241028,101500,75483467,409,409,409,409,20
|
|
20241028,101400,75475287,409,409,409,409,0
|
|
20241028,101300,75475287,409,409,409,409,1795
|
|
20241028,101200,74741132,409,409,409,409,706
|
|
20241028,101100,74452378,409,408,409,408,206
|
|
20241028,101000,74368291,408,405,408,404,316
|
|
20241028,100900,74239849,409,409,409,409,0
|
|
20241028,100800,74239849,409,409,409,409,9
|
|
20241028,100700,74236168,409,409,409,409,208
|
|
20241028,100600,74151096,410,409,410,409,5804
|
|
20241028,100500,71776960,409,409,409,409,9
|
|
20241028,100400,71773279,409,409,409,409,280
|
|
20241028,100300,71658759,409,407,409,405,14539
|
|
20241028,100200,65765283,407,407,407,407,6128
|
|
20241028,100100,63271187,409,409,409,409,0
|
|
20241028,100000,63271187,409,409,409,408,7862
|
|
20241028,095900,60058880,410,411,411,410,12931
|
|
20241028,095800,54756611,411,411,411,411,300
|
|
20241028,095700,54633311,412,412,412,412,200
|
|
20241028,095600,54550911,412,411,412,411,534
|
|
20241028,095500,54331403,411,411,411,411,2983
|
|
20241028,095400,53105390,411,413,413,411,5374
|
|
20241028,095300,50889939,413,413,413,413,0
|
|
20241028,095200,50889939,413,413,413,413,0
|
|
20241028,095100,50889939,413,413,413,413,0
|
|
20241028,095000,50889939,413,413,413,413,2580
|
|
20241028,094900,49824399,417,417,417,417,0
|
|
20241028,094800,49824399,417,417,417,417,0
|
|
20241028,094700,49824399,417,417,417,417,1
|
|
20241028,094600,49823982,417,417,417,417,6
|
|
20241028,094500,49821480,417,413,417,413,100
|
|
20241028,094400,49780176,414,416,416,414,4849
|
|
20241028,094300,47769266,417,417,417,417,1
|
|
20241028,094200,47768849,418,418,418,418,0
|
|
20241028,094100,47768849,418,418,418,418,0
|
|
20241028,094000,47768849,418,418,418,417,1008
|
|
20241028,093900,47348506,419,419,419,419,0
|
|
20241028,093800,47348506,419,419,419,419,0
|
|
20241028,093700,47348506,419,419,419,419,0
|
|
20241028,093600,47348506,419,417,419,417,2446
|
|
20241028,093500,46324212,417,419,420,417,3989
|
|
20241028,093400,44654250,416,419,419,416,4779
|
|
20241028,093300,42654255,416,416,416,416,1
|
|
20241028,093200,42653839,420,417,420,416,8753
|
|
20241028,093100,38992443,418,418,418,418,1013
|
|
20241028,093000,38569009,413,413,413,413,0
|
|
20241028,092900,38569009,413,420,420,413,12007
|
|
20241028,092800,33605484,420,413,420,413,15451
|
|
20241028,092700,27168626,411,405,411,405,25412
|
|
20241028,092600,16767365,406,406,406,406,0
|
|
20241028,092500,16767365,406,406,406,406,54
|
|
20241028,092400,16745441,406,406,406,406,18
|
|
20241028,092300,16738133,406,406,406,406,55
|
|
20241028,092200,16715803,406,406,406,406,6896
|
|
20241028,092100,13916027,406,404,406,404,2337
|
|
20241028,092000,12971877,400,400,400,400,0
|
|
20241028,091900,12971877,400,400,400,400,0
|
|
20241028,091800,12971877,400,400,400,400,0
|
|
20241028,091700,12971877,400,400,400,400,1500
|
|
20241028,091600,12371877,400,400,401,400,866
|
|
20241028,091500,12025476,400,401,401,400,5289
|
|
20241028,091400,9908587,401,401,401,401,2510
|
|
20241028,091300,8902077,401,401,401,401,20
|
|
20241028,091200,8894057,401,401,401,401,88
|
|
20241028,091100,8858769,400,402,404,400,4384
|
|
20241028,091000,7096320,404,404,404,404,1000
|
|
20241028,090900,6692320,405,407,407,405,454
|
|
20241028,090800,6508442,408,408,408,408,0
|
|
20241028,090700,6508442,408,404,408,404,2535
|
|
20241028,090600,5482313,404,404,404,404,410
|
|
20241028,090500,5316673,405,403,405,402,3170
|
|
20241028,090400,4042325,402,402,403,402,374
|
|
20241028,090300,3891976,402,402,402,402,0
|
|
20241028,090200,3891976,402,408,408,402,4128
|
|
20241028,090100,2223776,410,411,412,406,5288
|
|
20241028,090000,57810,412,413,413,412,140
|