577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,183400,785885117,448,448,448,448,22321
|
|
20241025,183300,785885117,448,448,448,448,0
|
|
20241025,183200,785885117,448,448,448,448,0
|
|
20241025,183100,785885117,448,448,448,448,0
|
|
20241025,183000,785885117,448,448,448,448,0
|
|
20241025,182900,785885117,448,448,448,448,0
|
|
20241025,182800,785885117,448,448,448,448,0
|
|
20241025,182700,785885117,448,448,448,448,0
|
|
20241025,182600,785885117,448,448,448,448,0
|
|
20241025,182500,785885117,448,448,448,448,0
|
|
20241025,182400,785885117,448,448,448,448,0
|
|
20241025,182300,785885117,448,448,448,448,0
|
|
20241025,182200,785885117,448,448,448,448,0
|
|
20241025,182100,785885117,448,448,448,448,0
|
|
20241025,182000,785885117,448,448,448,448,0
|
|
20241025,181900,785885117,448,448,448,448,0
|
|
20241025,181800,785885117,448,448,448,448,0
|
|
20241025,181700,785885117,448,448,448,448,0
|
|
20241025,181600,785885117,448,448,448,448,0
|
|
20241025,181500,785885117,448,448,448,448,0
|
|
20241025,181400,785885117,448,448,448,448,0
|
|
20241025,181300,785885117,448,448,448,448,0
|
|
20241025,181200,785885117,448,448,448,448,0
|
|
20241025,181100,785885117,448,448,448,448,0
|
|
20241025,181000,785885117,448,448,448,448,0
|
|
20241025,180900,785885117,448,448,448,448,0
|
|
20241025,180800,785885117,448,448,448,448,0
|
|
20241025,180700,785885117,448,448,448,448,0
|
|
20241025,180600,785885117,448,448,448,448,0
|
|
20241025,180500,785885117,448,448,448,448,0
|
|
20241025,180400,785885117,448,448,448,448,22321
|
|
20241025,180300,785885117,448,448,448,448,0
|
|
20241025,180200,785885117,448,448,448,448,0
|
|
20241025,180100,785885117,448,448,448,448,0
|
|
20241025,180000,785885117,448,448,448,448,0
|
|
20241025,175900,785885117,448,448,448,448,0
|
|
20241025,175800,785885117,448,448,448,448,0
|
|
20241025,175700,785885117,448,448,448,448,0
|
|
20241025,175600,785885117,448,448,448,448,0
|
|
20241025,175500,785885117,448,448,448,448,0
|
|
20241025,175400,785885117,448,448,448,448,0
|
|
20241025,175300,785885117,448,448,448,448,0
|
|
20241025,175200,785885117,448,448,448,448,0
|
|
20241025,175100,785885117,448,448,448,448,0
|
|
20241025,175000,785885117,448,448,448,448,0
|
|
20241025,174900,785885117,448,448,448,448,0
|
|
20241025,174800,785885117,448,448,448,448,0
|
|
20241025,174700,785885117,448,448,448,448,0
|
|
20241025,174600,785885117,448,448,448,448,0
|
|
20241025,174500,785885117,448,448,448,448,0
|
|
20241025,174400,785885117,448,448,448,448,0
|
|
20241025,174300,785885117,448,448,448,448,0
|
|
20241025,174200,785885117,448,448,448,448,0
|
|
20241025,174100,785885117,448,448,448,448,0
|
|
20241025,174000,785885117,448,448,448,448,0
|
|
20241025,173900,785885117,448,448,448,448,0
|
|
20241025,173800,785885117,448,448,448,448,0
|
|
20241025,173700,785885117,448,448,448,448,0
|
|
20241025,173600,785885117,448,448,448,448,0
|
|
20241025,173500,785885117,448,448,448,448,0
|
|
20241025,173400,785885117,448,448,448,448,22321
|
|
20241025,173300,785885117,448,448,448,448,0
|
|
20241025,173200,785885117,448,448,448,448,0
|
|
20241025,173100,785885117,448,448,448,448,0
|
|
20241025,173000,785885117,448,448,448,448,0
|
|
20241025,172900,785885117,448,448,448,448,0
|
|
20241025,172800,785885117,448,448,448,448,0
|
|
20241025,172700,785885117,448,448,448,448,0
|
|
20241025,172600,785885117,448,448,448,448,0
|
|
20241025,172500,785885117,448,448,448,448,0
|
|
20241025,172400,785885117,448,448,448,448,0
|
|
20241025,172300,785885117,448,448,448,448,0
|
|
20241025,172200,785885117,448,448,448,448,0
|
|
20241025,172100,785885117,448,448,448,448,0
|
|
20241025,172000,785885117,448,448,448,448,0
|
|
20241025,171900,785885117,448,448,448,448,0
|
|
20241025,171800,785885117,448,448,448,448,0
|
|
20241025,171700,785885117,448,448,448,448,0
|
|
20241025,171600,785885117,448,448,448,448,0
|
|
20241025,171500,785885117,448,448,448,448,0
|
|
20241025,171400,785885117,448,448,448,448,0
|
|
20241025,171300,785885117,448,448,448,448,0
|
|
20241025,171200,785885117,448,448,448,448,0
|
|
20241025,171100,785885117,448,448,448,448,0
|
|
20241025,171000,785885117,448,448,448,448,0
|
|
20241025,170900,785885117,448,448,448,448,0
|
|
20241025,170800,785885117,448,448,448,448,0
|
|
20241025,170700,785885117,448,448,448,448,0
|
|
20241025,170600,785885117,448,448,448,448,0
|
|
20241025,170500,785885117,448,448,448,448,0
|
|
20241025,170400,785885117,448,448,448,448,22321
|
|
20241025,170300,785885117,448,448,448,448,0
|
|
20241025,170200,785885117,448,448,448,448,0
|
|
20241025,170100,785885117,448,448,448,448,0
|
|
20241025,170000,785885117,448,448,448,448,0
|
|
20241025,165900,785885117,448,448,448,448,0
|
|
20241025,165800,785885117,448,448,448,448,0
|
|
20241025,165700,785885117,448,448,448,448,0
|
|
20241025,165600,785885117,448,448,448,448,0
|
|
20241025,165500,785885117,448,448,448,448,0
|
|
20241025,165400,785885117,448,448,448,448,0
|
|
20241025,165300,785885117,448,448,448,448,0
|
|
20241025,165200,785885117,448,448,448,448,0
|
|
20241025,165100,785885117,448,448,448,448,0
|
|
20241025,165000,785885117,448,448,448,448,0
|
|
20241025,164900,785885117,448,448,448,448,0
|
|
20241025,164800,785885117,448,448,448,448,0
|
|
20241025,164700,785885117,448,448,448,448,0
|
|
20241025,164600,785885117,448,448,448,448,0
|
|
20241025,164500,785885117,448,448,448,448,0
|
|
20241025,164400,785885117,448,448,448,448,0
|
|
20241025,164300,785885117,448,448,448,448,0
|
|
20241025,164200,785885117,448,448,448,448,0
|
|
20241025,164100,785885117,448,448,448,448,0
|
|
20241025,164000,785885117,448,448,448,448,0
|
|
20241025,163900,785885117,448,448,448,448,0
|
|
20241025,163800,785885117,448,448,448,448,0
|
|
20241025,163700,785885117,448,448,448,448,0
|
|
20241025,163600,785885117,448,448,448,448,0
|
|
20241025,163500,785885117,448,448,448,448,0
|
|
20241025,163400,785885117,448,448,448,448,22321
|
|
20241025,163300,785885117,448,448,448,448,0
|
|
20241025,163200,785885117,448,448,448,448,0
|
|
20241025,163100,785885117,448,448,448,448,0
|
|
20241025,163000,785885117,448,448,448,448,0
|
|
20241025,162900,785885117,448,448,448,448,0
|
|
20241025,162800,785885117,448,448,448,448,0
|
|
20241025,162700,785885117,448,448,448,448,0
|
|
20241025,162600,785885117,448,448,448,448,0
|
|
20241025,162500,785885117,448,448,448,448,0
|
|
20241025,162400,785885117,448,448,448,448,0
|
|
20241025,162300,785885117,448,448,448,448,0
|
|
20241025,162200,785885117,448,448,448,448,0
|
|
20241025,162100,785885117,448,448,448,448,0
|
|
20241025,162000,785885117,448,448,448,448,0
|
|
20241025,161900,785885117,448,448,448,448,0
|
|
20241025,161800,785885117,448,448,448,448,0
|
|
20241025,161700,785885117,448,448,448,448,0
|
|
20241025,161600,785885117,448,448,448,448,0
|
|
20241025,161500,785885117,448,448,448,448,0
|
|
20241025,161400,785885117,448,448,448,448,0
|
|
20241025,161300,785885117,448,448,448,448,0
|
|
20241025,161200,785885117,448,448,448,448,0
|
|
20241025,161100,785885117,448,448,448,448,0
|
|
20241025,161000,785885117,448,448,448,448,0
|
|
20241025,160900,785885117,448,448,448,448,0
|
|
20241025,160800,785885117,448,448,448,448,0
|
|
20241025,160700,785885117,448,448,448,448,0
|
|
20241025,160600,785885117,448,448,448,448,0
|
|
20241025,160500,785885117,448,448,448,448,0
|
|
20241025,160400,785885117,448,448,448,448,22321
|
|
20241025,160300,785885117,448,448,448,448,0
|
|
20241025,160200,785885117,448,448,448,448,0
|
|
20241025,160100,785885117,448,448,448,448,0
|
|
20241025,160000,785885117,448,448,448,448,0
|
|
20241025,155900,785885117,448,448,448,448,0
|
|
20241025,155800,785885117,448,448,448,448,0
|
|
20241025,155700,785885117,448,448,448,448,0
|
|
20241025,155600,785885117,448,448,448,448,0
|
|
20241025,155500,785885117,448,448,448,448,0
|
|
20241025,155400,785885117,448,448,448,448,0
|
|
20241025,155300,785885117,448,448,448,448,0
|
|
20241025,155200,785885117,448,448,448,448,0
|
|
20241025,155100,785885117,448,448,448,448,0
|
|
20241025,155000,785885117,448,448,448,448,0
|
|
20241025,154900,785885117,448,448,448,448,0
|
|
20241025,154800,785885117,448,448,448,448,0
|
|
20241025,154700,785885117,448,448,448,448,0
|
|
20241025,154600,785885117,448,448,448,448,0
|
|
20241025,154500,785885117,448,448,448,448,0
|
|
20241025,154400,785885117,448,448,448,448,0
|
|
20241025,154300,785885117,448,448,448,448,0
|
|
20241025,154200,785885117,448,448,448,448,0
|
|
20241025,154100,785885117,448,448,448,448,0
|
|
20241025,154000,785885117,448,448,448,448,0
|
|
20241025,153900,785885117,448,448,448,448,0
|
|
20241025,153800,785885117,448,448,448,448,0
|
|
20241025,153700,785885117,448,448,448,448,0
|
|
20241025,153600,785885117,448,448,448,448,0
|
|
20241025,153500,785885117,448,448,448,448,0
|
|
20241025,153400,785885117,448,448,448,448,22321
|
|
20241025,153300,785885117,448,448,448,448,0
|
|
20241025,153200,785885117,448,448,448,448,0
|
|
20241025,153100,785885117,448,448,448,448,0
|
|
20241025,153000,785885117,448,448,448,448,22321
|
|
20241025,152900,775885309,448,448,448,448,0
|
|
20241025,152800,775885309,448,448,448,448,0
|
|
20241025,152700,775885309,448,448,448,448,0
|
|
20241025,152600,775885309,448,448,448,448,0
|
|
20241025,152500,775885309,448,448,448,448,0
|
|
20241025,152400,775885309,448,448,448,448,0
|
|
20241025,152300,775885309,448,448,448,448,0
|
|
20241025,152200,775885309,448,448,448,448,0
|
|
20241025,152100,775885309,448,448,448,448,0
|
|
20241025,152000,775885309,448,448,448,448,0
|
|
20241025,151900,775885309,448,448,448,448,3133
|
|
20241025,151800,774481725,447,447,447,447,0
|
|
20241025,151700,774481725,447,448,449,447,3017
|
|
20241025,151600,773131496,448,449,449,448,158
|
|
20241025,151500,773060555,449,448,449,448,4400
|
|
20241025,151400,771089350,449,448,449,448,7433
|
|
20241025,151300,767759064,448,448,448,448,0
|
|
20241025,151200,767759064,448,449,449,448,1820
|
|
20241025,151100,766942684,449,449,449,448,626
|
|
20241025,151000,766661660,448,448,448,448,4395
|
|
20241025,150900,764692700,448,448,448,448,5475
|
|
20241025,150800,762239900,448,447,448,447,9027
|
|
20241025,150700,758203312,447,448,448,447,2529
|
|
20241025,150600,757072820,448,448,448,447,1107
|
|
20241025,150500,756577690,448,448,448,448,500
|
|
20241025,150400,756353690,447,447,447,446,31305
|
|
20241025,150300,742361655,448,449,449,448,3575
|
|
20241025,150200,740760042,448,448,449,448,1613
|
|
20241025,150100,740037369,448,449,449,448,1740
|
|
20241025,150000,739257376,449,449,449,448,3346
|
|
20241025,145900,737756142,449,448,449,448,5796
|
|
20241025,145800,735159531,448,448,448,447,2368
|
|
20241025,145700,734100699,448,448,448,448,1026
|
|
20241025,145600,733641051,448,448,448,448,1020
|
|
20241025,145500,733184091,448,448,448,448,443
|
|
20241025,145400,732985627,448,447,448,447,5146
|
|
20241025,145300,730684937,447,447,447,447,903
|
|
20241025,145200,730281296,447,448,448,447,2356
|
|
20241025,145100,729227673,448,448,448,447,2032
|
|
20241025,145000,728319337,448,448,448,448,20
|
|
20241025,144900,728310377,448,448,448,448,634
|
|
20241025,144800,728026345,449,449,449,448,676
|
|
20241025,144700,727722888,449,447,449,447,77
|
|
20241025,144600,727688467,447,448,448,447,3425
|
|
20241025,144500,726157393,448,448,448,447,9123
|
|
20241025,144400,722079014,449,448,449,448,2094
|
|
20241025,144300,721140808,448,449,449,448,5260
|
|
20241025,144200,718784077,449,449,449,449,6055
|
|
20241025,144100,716065382,449,448,449,448,39
|
|
20241025,144000,716047894,448,449,449,448,985
|
|
20241025,143900,715606329,449,449,449,448,2990
|
|
20241025,143800,714266040,449,448,449,448,309
|
|
20241025,143700,714127607,449,449,449,448,207
|
|
20241025,143600,714034831,449,448,449,448,111
|
|
20241025,143500,713985097,448,448,448,448,4074
|
|
20241025,143400,712159945,448,448,448,448,552
|
|
20241025,143300,711912649,447,448,448,447,1244
|
|
20241025,143200,711356079,448,448,448,447,14502
|
|
20241025,143100,704862183,447,448,448,447,2317
|
|
20241025,143000,703825895,448,448,448,448,4794
|
|
20241025,142900,701678183,448,447,448,447,103
|
|
20241025,142800,701632041,448,449,449,448,4107
|
|
20241025,142700,699791999,449,449,449,449,100
|
|
20241025,142600,699747099,448,448,448,447,4431
|
|
20241025,142500,697763951,448,448,448,448,0
|
|
20241025,142400,697763951,448,449,449,448,11836
|
|
20241025,142300,692461192,450,450,450,450,5
|
|
20241025,142200,692458942,450,449,450,449,4
|
|
20241025,142100,692457145,450,450,450,448,51
|
|
20241025,142000,692434208,450,450,450,450,5000
|
|
20241025,141900,690184208,450,449,450,448,3195
|
|
20241025,141800,688748651,450,449,450,449,1020
|
|
20241025,141700,688289671,449,449,449,449,32102
|
|
20241025,141600,673875873,449,449,449,449,2020
|
|
20241025,141500,672968893,449,448,449,448,10401
|
|
20241025,141400,668309044,448,449,449,448,1717
|
|
20241025,141300,667539562,449,448,449,448,1316
|
|
20241025,141200,666949928,448,449,449,448,634
|
|
20241025,141100,666665895,449,449,449,448,122
|
|
20241025,141000,666611182,449,449,449,449,1044
|
|
20241025,140900,666142426,449,448,449,448,3012
|
|
20241025,140800,664793048,448,449,449,448,4558
|
|
20241025,140700,662750760,449,449,449,449,2101
|
|
20241025,140600,661807411,449,449,449,449,70
|
|
20241025,140500,661775981,449,448,449,448,1635
|
|
20241025,140400,661043481,449,449,449,448,5789
|
|
20241025,140300,658446971,448,448,448,448,51
|
|
20241025,140200,658424123,449,448,449,448,1201
|
|
20241025,140100,657885074,448,449,449,448,2752
|
|
20241025,140000,656650176,449,449,449,449,13
|
|
20241025,135900,656644339,448,448,448,448,6221
|
|
20241025,135800,653857331,448,449,449,448,2228
|
|
20241025,135700,652859185,448,448,449,448,2006
|
|
20241025,135600,651960492,449,449,449,449,44
|
|
20241025,135500,651940736,449,449,449,449,47
|
|
20241025,135400,651919633,449,449,450,449,8528
|
|
20241025,135300,648089561,450,450,450,449,1503
|
|
20241025,135200,647413711,449,449,449,449,14213
|
|
20241025,135100,641032074,450,450,450,450,7
|
|
20241025,135000,641028924,450,449,450,449,1005
|
|
20241025,134900,640577674,449,449,450,449,63
|
|
20241025,134800,640549375,449,449,449,449,1677
|
|
20241025,134700,639796402,449,450,450,449,20
|
|
20241025,134600,639787407,450,450,450,450,253
|
|
20241025,134500,639673557,450,450,450,449,524
|
|
20241025,134400,639437758,449,450,450,449,2385
|
|
20241025,134300,638366742,449,449,450,449,1271
|
|
20241025,134200,637796062,449,449,449,449,1357
|
|
20241025,134100,637186769,449,450,450,449,1572
|
|
20241025,134000,636480831,450,450,450,450,625
|
|
20241025,133900,636199581,450,450,450,450,3
|
|
20241025,133800,636198231,449,449,449,449,189
|
|
20241025,133700,636113370,449,450,450,449,167
|
|
20241025,133600,636038386,450,450,450,449,1271
|
|
20241025,133500,635467436,450,450,450,449,2631
|
|
20241025,133400,634286098,450,450,450,450,1
|
|
20241025,133300,634285648,449,449,450,449,5798
|
|
20241025,133200,631682245,450,450,450,450,400
|
|
20241025,133100,631502245,450,450,450,450,0
|
|
20241025,133000,631502245,450,450,450,450,80
|
|
20241025,132900,631466245,450,450,450,450,2
|
|
20241025,132800,631465345,450,451,451,450,12
|
|
20241025,132700,631459944,450,451,451,450,81
|
|
20241025,132600,631423449,451,451,451,451,1
|
|
20241025,132500,631422998,451,450,451,450,776
|
|
20241025,132400,631073797,450,450,450,450,66
|
|
20241025,132300,631044097,450,451,451,450,683
|
|
20241025,132200,630736538,450,450,450,449,12590
|
|
20241025,132100,625081038,450,450,450,449,386
|
|
20241025,132000,624907341,450,450,450,449,234
|
|
20241025,131900,624802103,450,450,450,449,11806
|
|
20241025,131800,619490644,450,450,450,450,10001
|
|
20241025,131700,614990194,450,450,450,450,2010
|
|
20241025,131600,614085694,451,450,451,450,2910
|
|
20241025,131500,612775764,451,450,451,450,31
|
|
20241025,131400,612761813,450,450,450,450,20
|
|
20241025,131300,612752813,450,450,450,450,13
|
|
20241025,131200,612746963,450,450,450,450,1500
|
|
20241025,131100,612071963,450,450,450,450,10
|
|
20241025,131000,612067463,450,450,450,450,5762
|
|
20241025,130900,609474563,450,450,450,450,0
|
|
20241025,130800,609474563,450,450,450,450,3663
|
|
20241025,130700,607826213,450,451,451,450,1025
|
|
20241025,130600,607364662,450,451,451,450,2320
|
|
20241025,130500,606320660,451,451,451,451,2
|
|
20241025,130400,606319758,450,450,450,450,0
|
|
20241025,130300,606319758,450,451,451,450,4762
|
|
20241025,130200,604172266,451,451,451,451,2
|
|
20241025,130100,604171364,451,451,451,451,10756
|
|
20241025,130000,599320408,451,451,451,451,1
|
|
20241025,125900,599319957,452,452,452,451,42
|
|
20241025,125800,599301009,452,452,452,452,200
|
|
20241025,125700,599210609,452,451,452,451,203
|
|
20241025,125600,599119051,452,451,452,451,307
|
|
20241025,125500,598980591,451,451,451,451,1413
|
|
20241025,125400,598343328,452,452,452,452,1931
|
|
20241025,125300,597470516,452,452,452,451,4492
|
|
20241025,125200,595440195,452,451,452,451,182
|
|
20241025,125100,595358083,451,451,451,451,110
|
|
20241025,125000,595308473,451,451,451,451,6207
|
|
20241025,124900,592509116,451,452,452,451,1137
|
|
20241025,124800,591996229,452,452,452,451,4071
|
|
20241025,124700,590159890,452,452,452,452,200
|
|
20241025,124600,590069490,452,451,452,451,5156
|
|
20241025,124500,587739008,452,452,452,451,135
|
|
20241025,124400,587678017,452,451,452,451,131
|
|
20241025,124300,587618835,452,451,452,451,140
|
|
20241025,124200,587555584,452,452,452,451,286
|
|
20241025,124100,587426341,452,451,452,451,189
|
|
20241025,124000,587340943,452,452,452,452,5028
|
|
20241025,123900,585068287,452,452,452,452,2243
|
|
20241025,123800,584054451,452,452,452,452,17
|
|
20241025,123700,584046767,451,451,451,451,1
|
|
20241025,123600,584046316,451,451,451,451,474
|
|
20241025,123500,583832542,451,450,452,450,13039
|
|
20241025,123400,577963972,452,450,452,450,6466
|
|
20241025,123300,575047865,451,451,452,450,2731
|
|
20241025,123200,573816212,450,450,452,450,557
|
|
20241025,123100,573565505,450,452,452,450,339
|
|
20241025,123000,573412689,452,450,452,450,50375
|
|
20241025,122900,550693260,450,450,450,449,17966
|
|
20241025,122800,542608589,449,450,450,449,86
|
|
20241025,122700,542569968,449,449,449,449,160
|
|
20241025,122600,542498128,449,450,450,449,268
|
|
20241025,122500,542377795,449,450,450,449,63
|
|
20241025,122400,542349505,450,450,450,449,1127
|
|
20241025,122300,541842387,450,451,451,449,960
|
|
20241025,122200,541410352,450,450,450,450,187
|
|
20241025,122100,541326202,449,450,450,449,985
|
|
20241025,122000,540882982,450,451,451,450,65
|
|
20241025,121900,540853731,450,451,451,449,185
|
|
20241025,121800,540770510,451,451,451,449,434
|
|
20241025,121700,540575436,449,449,451,449,281
|
|
20241025,121600,540449025,449,450,450,449,247
|
|
20241025,121500,540338107,451,451,451,448,3264
|
|
20241025,121400,538868664,448,450,451,448,24118
|
|
20241025,121300,528015388,450,450,450,449,906
|
|
20241025,121200,527608252,449,450,450,449,73
|
|
20241025,121100,527575473,448,450,450,448,564
|
|
20241025,121000,527322799,449,449,450,449,478
|
|
20241025,120900,527108166,448,448,450,448,561
|
|
20241025,120800,526855838,448,448,448,448,977
|
|
20241025,120700,526418142,448,448,448,447,210
|
|
20241025,120600,526324072,447,448,448,447,2287
|
|
20241025,120500,525301775,448,448,448,447,1805
|
|
20241025,120400,524493165,448,450,450,448,1223
|
|
20241025,120300,523943205,448,448,449,448,2874
|
|
20241025,120200,522655640,448,448,449,448,1063
|
|
20241025,120100,522179414,449,449,449,448,1561
|
|
20241025,120000,521478556,450,450,450,449,5162
|
|
20241025,115900,519160685,450,450,450,449,4104
|
|
20241025,115800,517315587,450,449,450,449,27
|
|
20241025,115700,517303462,449,449,449,449,350
|
|
20241025,115600,517146312,450,449,450,449,228
|
|
20241025,115500,517043849,449,449,449,449,560
|
|
20241025,115400,516792409,449,449,449,449,1249
|
|
20241025,115300,516231608,449,449,449,449,913
|
|
20241025,115200,515821671,449,448,449,448,172
|
|
20241025,115100,515744444,449,449,449,449,2
|
|
20241025,115000,515743546,449,448,449,448,4272
|
|
20241025,114900,513826689,449,449,449,448,415
|
|
20241025,114800,513640766,448,448,448,448,4732
|
|
20241025,114700,511520830,449,449,449,449,1
|
|
20241025,114600,511520381,448,448,448,448,3150
|
|
20241025,114500,510109181,448,448,448,448,100
|
|
20241025,114400,510064381,448,448,448,448,0
|
|
20241025,114300,510064381,448,449,449,448,2783
|
|
20241025,114200,508816597,449,449,449,449,1
|
|
20241025,114100,508816148,450,450,450,449,8
|
|
20241025,114000,508812549,450,450,450,448,3610
|
|
20241025,113900,507191743,450,449,450,447,43337
|
|
20241025,113800,487805987,450,450,450,450,1026
|
|
20241025,113700,487344287,450,450,450,449,12576
|
|
20241025,113600,481697661,448,449,449,448,6515
|
|
20241025,113500,478778721,449,450,450,449,652
|
|
20241025,113400,478485771,450,449,450,449,3102
|
|
20241025,113300,477092905,449,449,449,449,300
|
|
20241025,113200,476958205,449,449,449,449,60
|
|
20241025,113100,476931265,449,449,449,449,110
|
|
20241025,113000,476881875,449,450,450,449,212
|
|
20241025,112900,476786587,450,450,450,449,202
|
|
20241025,112800,476695887,450,450,450,450,5026
|
|
20241025,112700,474434187,449,449,449,449,7
|
|
20241025,112600,474431044,449,449,449,448,5001
|
|
20241025,112500,472190517,449,449,449,449,0
|
|
20241025,112400,472190517,449,449,449,449,1054
|
|
20241025,112300,471717271,449,450,450,448,6860
|
|
20241025,112200,468643111,449,449,449,449,12049
|
|
20241025,112100,463233110,449,449,449,448,7
|
|
20241025,112000,463229971,447,449,449,447,10071
|
|
20241025,111900,458717968,449,449,449,449,76
|
|
20241025,111800,458683844,449,449,449,449,77
|
|
20241025,111700,458649271,449,448,449,448,1754
|
|
20241025,111600,457863232,448,448,449,448,16353
|
|
20241025,111500,450537087,449,449,449,449,120
|
|
20241025,111400,450483207,449,449,449,449,637
|
|
20241025,111300,450197194,449,449,449,448,5785
|
|
20241025,111200,447605335,448,448,449,448,13768
|
|
20241025,111100,441437093,448,449,449,448,1259
|
|
20241025,111000,440873042,449,449,449,448,1189
|
|
20241025,110900,440340308,450,448,450,448,4025
|
|
20241025,110800,438537081,449,449,449,449,2010
|
|
20241025,110700,437634591,448,450,450,448,2508
|
|
20241025,110600,436507003,450,450,450,450,21
|
|
20241025,110500,436497553,450,450,450,448,8003
|
|
20241025,110400,432912203,450,450,450,450,5
|
|
20241025,110300,432909953,450,450,450,450,1003
|
|
20241025,110200,432458603,448,448,448,448,19
|
|
20241025,110100,432450091,448,448,448,448,4064
|
|
20241025,110000,430629419,449,450,450,449,5936
|
|
20241025,105900,427962865,450,451,451,450,3048
|
|
20241025,105800,426590887,451,451,451,451,3
|
|
20241025,105700,426589534,451,451,451,450,842
|
|
20241025,105600,426210092,450,451,451,450,1342
|
|
20241025,105500,425605750,451,451,451,451,108
|
|
20241025,105400,425557042,451,450,451,450,74
|
|
20241025,105300,425523729,450,450,451,450,741
|
|
20241025,105200,425189645,450,450,450,450,1
|
|
20241025,105100,425189195,450,451,451,450,17000
|
|
20241025,105000,417538195,450,450,450,450,32
|
|
20241025,104900,417523795,450,450,450,449,12208
|
|
20241025,104800,412034095,450,449,450,449,1006
|
|
20241025,104700,411582400,449,450,450,449,824
|
|
20241025,104600,411211701,450,450,450,450,974
|
|
20241025,104500,410773401,450,450,450,450,3147
|
|
20241025,104400,409357251,450,450,450,450,569
|
|
20241025,104300,409101201,450,450,450,449,1816
|
|
20241025,104200,408284002,450,450,451,450,1420
|
|
20241025,104100,407644002,450,450,450,450,2399
|
|
20241025,104000,406564452,450,449,450,448,6638
|
|
20241025,103900,403585347,449,449,449,448,2356
|
|
20241025,103800,402527651,448,449,449,448,669
|
|
20241025,103700,402227919,449,448,449,447,7789
|
|
20241025,103600,398733506,447,449,449,447,10221
|
|
20241025,103500,394155250,448,449,449,448,6863
|
|
20241025,103400,391075513,449,449,449,448,1296
|
|
20241025,103300,390493759,448,449,449,448,4380
|
|
20241025,103200,388529991,449,450,450,449,19791
|
|
20241025,103100,379637069,450,451,451,449,31469
|
|
20241025,103000,365478310,451,451,451,451,446
|
|
20241025,102900,365277164,451,452,452,451,5490
|
|
20241025,102800,362800321,451,451,451,451,15976
|
|
20241025,102700,355595145,451,451,451,451,125
|
|
20241025,102600,355538770,451,452,452,451,24580
|
|
20241025,102500,344453090,452,453,453,452,3207
|
|
20241025,102400,343003525,453,453,453,453,73
|
|
20241025,102300,342970456,452,453,453,452,660
|
|
20241025,102200,342672026,453,452,453,452,501
|
|
20241025,102100,342445573,452,452,452,452,81
|
|
20241025,102000,342408961,452,453,453,452,8656
|
|
20241025,101900,338490654,453,451,453,451,503
|
|
20241025,101800,338263799,451,451,451,451,1584
|
|
20241025,101700,337549415,451,451,451,451,1
|
|
20241025,101600,337548964,453,452,453,452,2000
|
|
20241025,101500,336644786,451,451,451,450,5064
|
|
20241025,101400,334360945,450,451,451,450,49023
|
|
20241025,101300,312296760,451,452,452,451,10172
|
|
20241025,101200,307699578,452,452,452,452,131
|
|
20241025,101100,307640366,452,453,453,452,1620
|
|
20241025,101000,306908106,453,453,453,452,205
|
|
20241025,100900,306815250,453,453,453,452,1533
|
|
20241025,100800,306120891,454,453,454,453,3006
|
|
20241025,100700,304758447,454,454,454,453,1245
|
|
20241025,100600,304193237,453,453,453,453,527
|
|
20241025,100500,303954506,453,452,453,452,8083
|
|
20241025,100400,300292908,453,452,453,452,1795
|
|
20241025,100300,299481466,452,452,452,452,2550
|
|
20241025,100200,298328866,452,453,453,452,1000
|
|
20241025,100100,297876366,453,452,453,452,8937
|
|
20241025,100000,293828721,452,453,453,452,1488
|
|
20241025,095900,293156118,453,452,453,452,1418
|
|
20241025,095800,292514998,453,453,453,453,1066
|
|
20241025,095700,292032100,453,453,453,453,11
|
|
20241025,095600,292027117,451,452,452,451,1168
|
|
20241025,095500,291499182,453,451,453,451,1685
|
|
20241025,095400,290737312,452,453,453,452,2538
|
|
20241025,095300,289590135,453,453,453,453,2401
|
|
20241025,095200,288502482,453,453,453,453,2285
|
|
20241025,095100,287467377,453,452,453,451,11000
|
|
20241025,095000,282505950,452,451,452,451,453
|
|
20241025,094900,282301294,451,452,452,451,3158
|
|
20241025,094800,280876494,452,452,452,452,168
|
|
20241025,094700,280800558,452,453,453,452,2249
|
|
20241025,094600,279782546,453,453,453,453,1553
|
|
20241025,094500,279079037,453,452,453,451,2301
|
|
20241025,094400,278040237,453,452,453,451,4671
|
|
20241025,094300,275932821,452,453,453,452,14560
|
|
20241025,094200,269351281,453,454,455,452,12942
|
|
20241025,094100,263488577,455,455,455,455,12343
|
|
20241025,094000,257872512,455,455,455,454,2037
|
|
20241025,093900,256945728,455,454,455,454,5666
|
|
20241025,093800,254372387,454,454,454,454,3196
|
|
20241025,093700,252921403,454,454,455,454,8381
|
|
20241025,093600,249109049,455,455,455,454,573
|
|
20241025,093500,248848844,454,456,457,454,36756
|
|
20241025,093400,232121371,456,455,456,455,30527
|
|
20241025,093300,218231551,455,453,455,453,6724
|
|
20241025,093200,215177619,454,456,456,454,22865
|
|
20241025,093100,204792617,456,457,458,456,10761
|
|
20241025,093000,199880029,456,456,457,455,17926
|
|
20241025,092900,191714655,456,454,456,454,10369
|
|
20241025,092800,186996812,454,452,454,451,15508
|
|
20241025,092700,179979494,451,451,452,451,2251
|
|
20241025,092600,178963924,452,452,452,452,11107
|
|
20241025,092500,173943560,452,451,452,450,2132
|
|
20241025,092400,172981840,450,450,451,449,13119
|
|
20241025,092300,167078787,450,450,450,450,1594
|
|
20241025,092200,166361487,450,450,451,450,12208
|
|
20241025,092100,160866887,451,451,452,451,3104
|
|
20241025,092000,159466683,452,452,452,452,2208
|
|
20241025,091900,158468667,452,452,452,452,1535
|
|
20241025,091800,157774847,452,452,452,452,16
|
|
20241025,091700,157767615,452,452,453,449,31617
|
|
20241025,091600,143523920,452,453,453,452,3725
|
|
20241025,091500,141838472,453,452,453,451,44441
|
|
20241025,091400,121770036,451,451,451,451,2262
|
|
20241025,091300,120749874,452,450,452,449,17358
|
|
20241025,091200,112938438,450,449,450,449,3748
|
|
20241025,091100,111251964,449,449,450,448,3839
|
|
20241025,091000,109527253,448,450,450,448,27670
|
|
20241025,090900,97097220,450,450,451,450,5400
|
|
20241025,090800,94667207,450,453,453,448,11734
|
|
20241025,090700,89376661,453,453,453,451,17948
|
|
20241025,090600,81249551,453,452,453,452,12851
|
|
20241025,090500,75434848,452,451,452,449,5924
|
|
20241025,090400,72762544,451,450,451,448,7071
|
|
20241025,090300,69578739,448,447,451,447,7154
|
|
20241025,090200,66374583,447,449,449,447,24190
|
|
20241025,090100,55542084,449,449,450,447,22909
|
|
20241025,090000,45248940,449,446,450,446,101150
|