577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,183400,1550107697,476,476,476,476,24058
|
|
20241028,183300,1550107697,476,476,476,476,0
|
|
20241028,183200,1550107697,476,476,476,476,0
|
|
20241028,183100,1550107697,476,476,476,476,0
|
|
20241028,183000,1550107697,476,476,476,476,0
|
|
20241028,182900,1550107697,476,476,476,476,0
|
|
20241028,182800,1550107697,476,476,476,476,0
|
|
20241028,182700,1550107697,476,476,476,476,0
|
|
20241028,182600,1550107697,476,476,476,476,0
|
|
20241028,182500,1550107697,476,476,476,476,0
|
|
20241028,182400,1550107697,476,476,476,476,0
|
|
20241028,182300,1550107697,476,476,476,476,0
|
|
20241028,182200,1550107697,476,476,476,476,0
|
|
20241028,182100,1550107697,476,476,476,476,0
|
|
20241028,182000,1550107697,476,476,476,476,0
|
|
20241028,181900,1550107697,476,476,476,476,0
|
|
20241028,181800,1550107697,476,476,476,476,0
|
|
20241028,181700,1550107697,476,476,476,476,0
|
|
20241028,181600,1550107697,476,476,476,476,0
|
|
20241028,181500,1550107697,476,476,476,476,0
|
|
20241028,181400,1550107697,476,476,476,476,0
|
|
20241028,181300,1550107697,476,476,476,476,0
|
|
20241028,181200,1550107697,476,476,476,476,0
|
|
20241028,181100,1550107697,476,476,476,476,0
|
|
20241028,181000,1550107697,476,476,476,476,0
|
|
20241028,180900,1550107697,476,476,476,476,0
|
|
20241028,180800,1550107697,476,476,476,476,0
|
|
20241028,180700,1550107697,476,476,476,476,0
|
|
20241028,180600,1550107697,476,476,476,476,0
|
|
20241028,180500,1550107697,476,476,476,476,0
|
|
20241028,180400,1550107697,476,476,476,476,24058
|
|
20241028,180300,1550107697,476,476,476,476,0
|
|
20241028,180200,1550107697,476,476,476,476,0
|
|
20241028,180100,1550107697,476,476,476,476,0
|
|
20241028,180000,1550107697,476,476,476,476,0
|
|
20241028,175900,1550107697,476,476,476,476,0
|
|
20241028,175800,1550107697,476,476,476,476,0
|
|
20241028,175700,1550107697,476,476,476,476,0
|
|
20241028,175600,1550107697,476,476,476,476,0
|
|
20241028,175500,1550107697,476,476,476,476,0
|
|
20241028,175400,1550107697,476,476,476,476,0
|
|
20241028,175300,1550107697,476,476,476,476,0
|
|
20241028,175200,1550107697,476,476,476,476,0
|
|
20241028,175100,1550107697,476,476,476,476,0
|
|
20241028,175000,1550107697,476,476,476,476,0
|
|
20241028,174900,1550107697,476,476,476,476,0
|
|
20241028,174800,1550107697,476,476,476,476,0
|
|
20241028,174700,1550107697,476,476,476,476,0
|
|
20241028,174600,1550107697,476,476,476,476,0
|
|
20241028,174500,1550107697,476,476,476,476,0
|
|
20241028,174400,1550107697,476,476,476,476,0
|
|
20241028,174300,1550107697,476,476,476,476,0
|
|
20241028,174200,1550107697,476,476,476,476,0
|
|
20241028,174100,1550107697,476,476,476,476,0
|
|
20241028,174000,1550107697,476,476,476,476,0
|
|
20241028,173900,1550107697,476,476,476,476,0
|
|
20241028,173800,1550107697,476,476,476,476,0
|
|
20241028,173700,1550107697,476,476,476,476,0
|
|
20241028,173600,1550107697,476,476,476,476,0
|
|
20241028,173500,1550107697,476,476,476,476,0
|
|
20241028,173400,1550107697,476,476,476,476,24058
|
|
20241028,173300,1550107697,476,476,476,476,0
|
|
20241028,173200,1550107697,476,476,476,476,0
|
|
20241028,173100,1550107697,476,476,476,476,0
|
|
20241028,173000,1550107697,476,476,476,476,0
|
|
20241028,172900,1550107697,476,476,476,476,0
|
|
20241028,172800,1550107697,476,476,476,476,0
|
|
20241028,172700,1550107697,476,476,476,476,0
|
|
20241028,172600,1550107697,476,476,476,476,0
|
|
20241028,172500,1550107697,476,476,476,476,0
|
|
20241028,172400,1550107697,476,476,476,476,0
|
|
20241028,172300,1550107697,476,476,476,476,0
|
|
20241028,172200,1550107697,476,476,476,476,0
|
|
20241028,172100,1550107697,476,476,476,476,0
|
|
20241028,172000,1550107697,476,476,476,476,0
|
|
20241028,171900,1550107697,476,476,476,476,0
|
|
20241028,171800,1550107697,476,476,476,476,0
|
|
20241028,171700,1550107697,476,476,476,476,0
|
|
20241028,171600,1550107697,476,476,476,476,0
|
|
20241028,171500,1550107697,476,476,476,476,0
|
|
20241028,171400,1550107697,476,476,476,476,0
|
|
20241028,171300,1550107697,476,476,476,476,0
|
|
20241028,171200,1550107697,476,476,476,476,0
|
|
20241028,171100,1550107697,476,476,476,476,0
|
|
20241028,171000,1550107697,476,476,476,476,0
|
|
20241028,170900,1550107697,476,476,476,476,0
|
|
20241028,170800,1550107697,476,476,476,476,0
|
|
20241028,170700,1550107697,476,476,476,476,0
|
|
20241028,170600,1550107697,476,476,476,476,0
|
|
20241028,170500,1550107697,476,476,476,476,0
|
|
20241028,170400,1550107697,476,476,476,476,24058
|
|
20241028,170300,1550107697,476,476,476,476,0
|
|
20241028,170200,1550107697,476,476,476,476,0
|
|
20241028,170100,1550107697,476,476,476,476,0
|
|
20241028,170000,1550107697,476,476,476,476,0
|
|
20241028,165900,1550107697,476,476,476,476,0
|
|
20241028,165800,1550107697,476,476,476,476,0
|
|
20241028,165700,1550107697,476,476,476,476,0
|
|
20241028,165600,1550107697,476,476,476,476,0
|
|
20241028,165500,1550107697,476,476,476,476,0
|
|
20241028,165400,1550107697,476,476,476,476,0
|
|
20241028,165300,1550107697,476,476,476,476,0
|
|
20241028,165200,1550107697,476,476,476,476,0
|
|
20241028,165100,1550107697,476,476,476,476,0
|
|
20241028,165000,1550107697,476,476,476,476,0
|
|
20241028,164900,1550107697,476,476,476,476,0
|
|
20241028,164800,1550107697,476,476,476,476,0
|
|
20241028,164700,1550107697,476,476,476,476,0
|
|
20241028,164600,1550107697,476,476,476,476,0
|
|
20241028,164500,1550107697,476,476,476,476,0
|
|
20241028,164400,1550107697,476,476,476,476,0
|
|
20241028,164300,1550107697,476,476,476,476,0
|
|
20241028,164200,1550107697,476,476,476,476,0
|
|
20241028,164100,1550107697,476,476,476,476,0
|
|
20241028,164000,1550107697,476,476,476,476,0
|
|
20241028,163900,1550107697,476,476,476,476,0
|
|
20241028,163800,1550107697,476,476,476,476,0
|
|
20241028,163700,1550107697,476,476,476,476,0
|
|
20241028,163600,1550107697,476,476,476,476,0
|
|
20241028,163500,1550107697,476,476,476,476,0
|
|
20241028,163400,1550107697,476,476,476,476,24058
|
|
20241028,163300,1550107697,476,476,476,476,0
|
|
20241028,163200,1550107697,476,476,476,476,0
|
|
20241028,163100,1550107697,476,476,476,476,0
|
|
20241028,163000,1550107697,476,476,476,476,0
|
|
20241028,162900,1550107697,476,476,476,476,0
|
|
20241028,162800,1550107697,476,476,476,476,0
|
|
20241028,162700,1550107697,476,476,476,476,0
|
|
20241028,162600,1550107697,476,476,476,476,0
|
|
20241028,162500,1550107697,476,476,476,476,0
|
|
20241028,162400,1550107697,476,476,476,476,0
|
|
20241028,162300,1550107697,476,476,476,476,0
|
|
20241028,162200,1550107697,476,476,476,476,0
|
|
20241028,162100,1550107697,476,476,476,476,0
|
|
20241028,162000,1550107697,476,476,476,476,0
|
|
20241028,161900,1550107697,476,476,476,476,0
|
|
20241028,161800,1550107697,476,476,476,476,0
|
|
20241028,161700,1550107697,476,476,476,476,0
|
|
20241028,161600,1550107697,476,476,476,476,0
|
|
20241028,161500,1550107697,476,476,476,476,0
|
|
20241028,161400,1550107697,476,476,476,476,0
|
|
20241028,161300,1550107697,476,476,476,476,0
|
|
20241028,161200,1550107697,476,476,476,476,0
|
|
20241028,161100,1550107697,476,476,476,476,0
|
|
20241028,161000,1550107697,476,476,476,476,0
|
|
20241028,160900,1550107697,476,476,476,476,0
|
|
20241028,160800,1550107697,476,476,476,476,0
|
|
20241028,160700,1550107697,476,476,476,476,0
|
|
20241028,160600,1550107697,476,476,476,476,0
|
|
20241028,160500,1550107697,476,476,476,476,0
|
|
20241028,160400,1550107697,476,476,476,476,24058
|
|
20241028,160300,1550107697,476,476,476,476,0
|
|
20241028,160200,1550107697,476,476,476,476,0
|
|
20241028,160100,1550107697,476,476,476,476,0
|
|
20241028,160000,1550107697,476,476,476,476,0
|
|
20241028,155900,1550107697,476,476,476,476,0
|
|
20241028,155800,1550107697,476,476,476,476,0
|
|
20241028,155700,1550107697,476,476,476,476,0
|
|
20241028,155600,1550107697,476,476,476,476,0
|
|
20241028,155500,1550107697,476,476,476,476,0
|
|
20241028,155400,1550107697,476,476,476,476,0
|
|
20241028,155300,1550107697,476,476,476,476,0
|
|
20241028,155200,1550107697,476,476,476,476,0
|
|
20241028,155100,1550107697,476,476,476,476,0
|
|
20241028,155000,1550107697,476,476,476,476,0
|
|
20241028,154900,1550107697,476,476,476,476,0
|
|
20241028,154800,1550107697,476,476,476,476,0
|
|
20241028,154700,1550107697,476,476,476,476,0
|
|
20241028,154600,1550107697,476,476,476,476,0
|
|
20241028,154500,1550107697,476,476,476,476,0
|
|
20241028,154400,1550107697,476,476,476,476,0
|
|
20241028,154300,1550107697,476,476,476,476,0
|
|
20241028,154200,1550107697,476,476,476,476,0
|
|
20241028,154100,1550107697,476,476,476,476,0
|
|
20241028,154000,1550107697,476,476,476,476,0
|
|
20241028,153900,1550107697,476,476,476,476,0
|
|
20241028,153800,1550107697,476,476,476,476,0
|
|
20241028,153700,1550107697,476,476,476,476,0
|
|
20241028,153600,1550107697,476,476,476,476,0
|
|
20241028,153500,1550107697,476,476,476,476,0
|
|
20241028,153400,1550107697,476,476,476,476,24058
|
|
20241028,153300,1550107697,476,476,476,476,0
|
|
20241028,153200,1550107697,476,476,476,476,0
|
|
20241028,153100,1550107697,476,476,476,476,0
|
|
20241028,153000,1550107697,476,476,476,476,24058
|
|
20241028,152900,1538656089,475,475,475,475,0
|
|
20241028,152800,1538656089,475,475,475,475,0
|
|
20241028,152700,1538656089,475,475,475,475,0
|
|
20241028,152600,1538656089,475,475,475,475,0
|
|
20241028,152500,1538656089,475,475,475,475,0
|
|
20241028,152400,1538656089,475,475,475,475,0
|
|
20241028,152300,1538656089,475,475,475,475,0
|
|
20241028,152200,1538656089,475,475,475,475,0
|
|
20241028,152100,1538656089,475,475,475,475,0
|
|
20241028,152000,1538656089,475,475,475,475,0
|
|
20241028,151900,1538656089,475,478,478,475,22661
|
|
20241028,151800,1527864309,478,479,479,478,7587
|
|
20241028,151700,1524231722,480,477,480,477,47429
|
|
20241028,151600,1501501085,477,477,479,477,10733
|
|
20241028,151500,1496372823,477,477,477,477,537
|
|
20241028,151400,1496116674,477,478,478,477,1648
|
|
20241028,151300,1495330576,475,477,478,475,19545
|
|
20241028,151200,1485993384,477,477,478,477,3325
|
|
20241028,151100,1484407220,477,477,477,477,957
|
|
20241028,151000,1483950731,475,477,477,475,11566
|
|
20241028,150900,1478434351,476,476,477,476,22488
|
|
20241028,150800,1467729753,476,476,476,476,1044
|
|
20241028,150700,1467232809,476,477,477,476,9634
|
|
20241028,150600,1462637773,477,477,477,477,2532
|
|
20241028,150500,1461430009,477,476,477,476,1367
|
|
20241028,150400,1460779006,477,477,477,476,2140
|
|
20241028,150300,1459760348,477,477,477,476,2015
|
|
20241028,150200,1458799918,477,477,477,476,1181
|
|
20241028,150100,1458236582,477,476,477,476,12212
|
|
20241028,150000,1452412475,477,476,477,476,10943
|
|
20241028,145900,1447195608,476,476,477,476,6723
|
|
20241028,145800,1443994960,476,476,476,475,2011
|
|
20241028,145700,1443037728,476,476,476,475,14495
|
|
20241028,145600,1436152464,477,475,477,475,2009
|
|
20241028,145500,1435197579,475,477,477,475,8218
|
|
20241028,145400,1431294027,475,475,477,475,338
|
|
20241028,145300,1431133317,475,477,477,475,225
|
|
20241028,145200,1431026028,477,476,478,476,14091
|
|
20241028,145100,1424301244,476,474,476,474,2842
|
|
20241028,145000,1422950819,474,474,474,474,4552
|
|
20241028,144900,1420793171,474,474,474,473,8241
|
|
20241028,144800,1416894399,474,475,475,474,6951
|
|
20241028,144700,1413595362,475,475,475,474,7514
|
|
20241028,144600,1410029812,475,476,476,475,1878
|
|
20241028,144500,1409137677,476,477,477,476,4787
|
|
20241028,144400,1406858868,476,476,476,476,9292
|
|
20241028,144300,1402435876,476,476,476,475,949
|
|
20241028,144200,1401984697,476,476,476,475,12579
|
|
20241028,144100,1395997672,476,476,476,476,1862
|
|
20241028,144000,1395111360,476,475,476,475,535
|
|
20241028,143900,1394857225,476,476,476,476,523
|
|
20241028,143800,1394608277,476,476,476,476,3506
|
|
20241028,143700,1392939421,476,475,476,474,4313
|
|
20241028,143600,1390891043,475,476,476,475,572
|
|
20241028,143500,1390619337,476,478,478,475,20628
|
|
20241028,143400,1380804852,478,479,479,477,14048
|
|
20241028,143300,1374096309,479,479,480,478,24717
|
|
20241028,143200,1362249652,479,478,479,478,9664
|
|
20241028,143100,1357622000,477,476,479,476,77763
|
|
20241028,143000,1320571247,475,475,476,475,5370
|
|
20241028,142900,1318019496,476,475,476,475,15382
|
|
20241028,142800,1310702765,476,475,476,475,51731
|
|
20241028,142700,1286101144,475,473,475,473,13329
|
|
20241028,142600,1279775220,474,474,474,474,893
|
|
20241028,142500,1279351938,474,474,474,474,1040
|
|
20241028,142400,1278858978,474,474,474,474,2165
|
|
20241028,142300,1277832768,474,474,474,474,1773
|
|
20241028,142200,1276992366,474,474,474,473,413
|
|
20241028,142100,1276796754,474,474,474,474,5165
|
|
20241028,142000,1274348544,474,475,475,473,1066
|
|
20241028,141900,1273843260,474,474,474,473,8722
|
|
20241028,141800,1269709127,474,474,475,474,164
|
|
20241028,141700,1269631382,474,473,475,473,3892
|
|
20241028,141600,1267787442,473,473,474,473,1630
|
|
20241028,141500,1267015227,472,474,474,472,5240
|
|
20241028,141400,1264541127,473,473,473,473,3159
|
|
20241028,141300,1263046920,473,473,474,473,1258
|
|
20241028,141200,1262451471,473,474,474,473,1021
|
|
20241028,141100,1261968028,474,473,474,472,2372
|
|
20241028,141000,1260847403,472,475,475,472,4430
|
|
20241028,140900,1258750740,474,472,475,472,7561
|
|
20241028,140800,1255174195,471,472,474,471,7865
|
|
20241028,140700,1251460581,472,473,473,472,2339
|
|
20241028,140600,1250354729,473,473,476,473,9995
|
|
20241028,140500,1245611845,473,472,473,472,7
|
|
20241028,140400,1245608540,471,475,475,471,27002
|
|
20241028,140300,1232783827,476,470,476,470,50308
|
|
20241028,140200,1208944623,472,472,472,470,4232
|
|
20241028,140100,1206952645,471,470,471,470,4900
|
|
20241028,140000,1204646847,469,470,470,469,2105
|
|
20241028,135900,1203659597,470,469,470,469,466
|
|
20241028,135800,1203440843,469,471,471,469,5716
|
|
20241028,135700,1200754224,471,472,472,470,17826
|
|
20241028,135600,1192358177,471,469,471,469,12347
|
|
20241028,135500,1186551855,470,469,470,469,11375
|
|
20241028,135400,1181214516,469,469,469,469,10508
|
|
20241028,135300,1176286264,469,469,469,468,8291
|
|
20241028,135200,1172402790,469,469,469,469,648
|
|
20241028,135100,1172098878,469,469,469,469,926
|
|
20241028,135000,1171664584,469,469,469,468,1430
|
|
20241028,134900,1170994194,468,468,468,468,5
|
|
20241028,134800,1170991854,468,469,469,468,6
|
|
20241028,134700,1170989044,469,470,470,469,2672
|
|
20241028,134600,1169735874,469,469,469,469,25803
|
|
20241028,134500,1157634267,469,469,469,469,2000
|
|
20241028,134400,1156696267,468,468,468,468,6
|
|
20241028,134300,1156693459,469,469,469,468,1076
|
|
20241028,134200,1156189597,469,469,469,469,1455
|
|
20241028,134100,1155507202,469,469,469,468,584
|
|
20241028,134000,1155233315,470,470,470,470,78
|
|
20241028,133900,1155196655,470,469,470,469,1046
|
|
20241028,133800,1154705081,470,470,470,469,879
|
|
20241028,133700,1154292051,469,469,470,469,1806
|
|
20241028,133600,1153444813,469,469,470,469,267
|
|
20241028,133500,1153319579,470,468,470,467,33659
|
|
20241028,133400,1137541572,468,467,468,467,8691
|
|
20241028,133300,1133482832,467,468,468,467,380
|
|
20241028,133200,1133305192,468,468,468,468,488
|
|
20241028,133100,1133076808,467,467,467,466,4394
|
|
20241028,133000,1131025863,468,468,468,468,31
|
|
20241028,132900,1131011355,468,468,468,467,7405
|
|
20241028,132800,1127550815,467,467,467,467,3594
|
|
20241028,132700,1125872417,467,467,467,467,2012
|
|
20241028,132600,1124932813,467,468,468,467,5200
|
|
20241028,132500,1122504213,468,468,468,467,18
|
|
20241028,132400,1122495801,468,468,468,467,4273
|
|
20241028,132300,1120500287,467,467,467,467,1160
|
|
20241028,132200,1119958567,467,467,467,467,2874
|
|
20241028,132100,1118616409,467,468,468,467,7819
|
|
20241028,132000,1114957231,468,467,468,467,4860
|
|
20241028,131900,1112686625,467,467,467,467,6452
|
|
20241028,131800,1109673541,467,468,468,467,424
|
|
20241028,131700,1109475497,468,468,468,468,1575
|
|
20241028,131600,1108738397,467,468,468,467,27033
|
|
20241028,131500,1096111836,468,467,468,467,61
|
|
20241028,131400,1096083298,467,467,467,467,5205
|
|
20241028,131300,1093652563,467,468,468,467,7998
|
|
20241028,131200,1089917449,468,467,468,467,693
|
|
20241028,131100,1089593176,467,467,467,467,100
|
|
20241028,131000,1089546476,468,467,468,467,1461
|
|
20241028,130900,1088864183,468,468,468,468,78
|
|
20241028,130800,1088827679,467,467,467,467,501
|
|
20241028,130700,1088593712,467,467,468,467,1894
|
|
20241028,130600,1087708824,468,468,468,467,361
|
|
20241028,130500,1087540076,468,468,468,467,916
|
|
20241028,130400,1087111416,468,468,468,468,45
|
|
20241028,130300,1087090356,467,468,468,467,460
|
|
20241028,130200,1086875077,468,467,468,467,45
|
|
20241028,130100,1086854040,467,467,467,467,3936
|
|
20241028,130000,1085015928,467,468,468,467,1450
|
|
20241028,125900,1084337353,468,468,468,468,1637
|
|
20241028,125800,1083571237,468,468,468,468,3
|
|
20241028,125700,1083569833,466,467,467,466,401
|
|
20241028,125600,1083382570,467,468,468,467,9697
|
|
20241028,125500,1078853856,468,468,468,468,45
|
|
20241028,125400,1078832796,467,467,467,467,85
|
|
20241028,125300,1078793101,468,468,468,468,160
|
|
20241028,125200,1078718221,468,468,468,468,1212
|
|
20241028,125100,1078151005,468,468,468,468,3
|
|
20241028,125000,1078149601,468,467,468,467,705
|
|
20241028,124900,1077820241,467,468,468,467,716
|
|
20241028,124800,1077485843,468,469,469,468,11215
|
|
20241028,124700,1072237211,469,469,469,468,111
|
|
20241028,124600,1072185182,468,468,469,468,8473
|
|
20241028,124500,1068219814,467,466,468,466,6038
|
|
20241028,124400,1065400058,467,467,468,467,231
|
|
20241028,124300,1065292171,468,468,468,468,95
|
|
20241028,124200,1065247711,468,467,468,466,25727
|
|
20241028,124100,1053230903,467,467,467,467,2423
|
|
20241028,124000,1052099362,467,467,467,467,2477
|
|
20241028,123900,1050942603,467,468,468,467,10
|
|
20241028,123800,1050937924,468,468,468,468,15
|
|
20241028,123700,1050930904,468,468,468,467,2158
|
|
20241028,123600,1049921961,468,468,468,467,25
|
|
20241028,123500,1049910284,467,467,468,467,1436
|
|
20241028,123400,1049239665,467,468,468,467,2825
|
|
20241028,123300,1047918819,468,468,468,468,2051
|
|
20241028,123200,1046958951,468,468,468,467,3185
|
|
20241028,123100,1045468381,468,468,468,467,156
|
|
20241028,123000,1045395374,468,468,468,468,37
|
|
20241028,122900,1045378058,466,467,467,466,14232
|
|
20241028,122800,1038741592,468,468,468,467,3483
|
|
20241028,122700,1037111562,467,468,468,467,553
|
|
20241028,122600,1036853058,468,468,468,468,376
|
|
20241028,122500,1036677090,468,467,468,467,6333
|
|
20241028,122400,1033719557,468,467,468,467,67
|
|
20241028,122300,1033688266,468,468,468,468,2
|
|
20241028,122200,1033687330,467,468,468,467,1162
|
|
20241028,122100,1033144463,468,468,468,468,7214
|
|
20241028,122000,1029768311,468,467,468,467,14766
|
|
20241028,121900,1022870485,467,467,467,466,2403
|
|
20241028,121800,1021749985,467,467,467,467,12
|
|
20241028,121700,1021744381,467,466,467,466,4
|
|
20241028,121600,1021742516,467,466,467,466,235
|
|
20241028,121500,1021632773,466,467,467,466,120
|
|
20241028,121400,1021576833,467,466,467,466,382
|
|
20241028,121300,1021398509,467,466,467,466,326
|
|
20241028,121200,1021246592,466,467,467,466,1745
|
|
20241028,121100,1020433379,467,465,467,465,3608
|
|
20241028,121000,1018752739,465,466,466,465,3664
|
|
20241028,120900,1017046528,466,466,466,465,675
|
|
20241028,120800,1016732428,466,465,466,465,1333
|
|
20241028,120700,1016111370,466,466,466,466,22
|
|
20241028,120600,1016101118,466,466,466,466,0
|
|
20241028,120500,1016101118,466,466,466,466,4
|
|
20241028,120400,1016099254,464,464,465,464,22659
|
|
20241028,120300,1005569785,463,464,464,463,148
|
|
20241028,120200,1005501114,464,464,464,464,53
|
|
20241028,120100,1005476522,464,464,464,463,619
|
|
20241028,120000,1005189325,463,465,465,463,5659
|
|
20241028,115900,1002557970,465,463,465,463,2868
|
|
20241028,115800,1001229700,465,463,465,463,184
|
|
20241028,115700,1001144486,463,463,463,463,2092
|
|
20241028,115600,1000175890,463,463,465,463,549
|
|
20241028,115500,999921503,465,465,465,465,190
|
|
20241028,115400,999833153,463,463,465,463,510
|
|
20241028,115300,999596623,465,465,465,463,1474
|
|
20241028,115200,998912893,465,466,466,465,759
|
|
20241028,115100,998559239,466,466,466,466,43
|
|
20241028,115000,998539201,466,466,466,466,1604
|
|
20241028,114900,997791737,466,466,466,465,2269
|
|
20241028,114800,996735233,466,466,466,463,10042
|
|
20241028,114700,992081299,465,465,465,465,4
|
|
20241028,114600,992079439,465,466,466,465,76
|
|
20241028,114500,992044063,465,465,465,465,1000
|
|
20241028,114400,991579063,465,464,465,464,1657
|
|
20241028,114300,990808565,464,464,465,464,447
|
|
20241028,114200,990601134,464,464,465,464,14863
|
|
20241028,114100,983700837,464,464,464,463,5153
|
|
20241028,114000,981312528,464,464,464,464,2024
|
|
20241028,113900,980373392,464,463,464,463,501
|
|
20241028,113800,980141198,464,464,464,463,13080
|
|
20241028,113700,974084477,463,463,464,463,14688
|
|
20241028,113600,967283925,464,465,465,464,517
|
|
20241028,113500,967043937,465,465,465,464,2533
|
|
20241028,113400,965868582,466,463,466,463,10101
|
|
20241028,113300,961191813,463,466,466,463,9121
|
|
20241028,113200,956958154,466,466,466,465,16258
|
|
20241028,113100,949397886,465,465,465,465,9174
|
|
20241028,113000,945131976,465,466,466,465,9563
|
|
20241028,112900,940685090,467,465,467,465,1046
|
|
20241028,112800,940198608,465,465,465,464,27368
|
|
20241028,112700,927493846,465,468,468,465,3339
|
|
20241028,112600,925940989,468,468,468,464,1818
|
|
20241028,112500,925091453,468,466,468,466,4898
|
|
20241028,112400,922800941,464,466,468,464,18954
|
|
20241028,112300,913989479,468,468,468,466,2862
|
|
20241028,112200,912652860,468,468,469,467,31736
|
|
20241028,112100,897802790,471,471,471,468,24889
|
|
20241028,112000,886109939,471,470,471,470,7042
|
|
20241028,111900,882793174,471,472,472,469,15384
|
|
20241028,111800,875558931,472,475,476,472,23338
|
|
20241028,111700,864508055,476,475,476,473,19290
|
|
20241028,111600,855372122,473,471,475,471,11100
|
|
20241028,111500,850113507,470,471,472,470,14232
|
|
20241028,111400,843422396,470,474,474,470,28652
|
|
20241028,111300,829934005,473,474,475,473,13054
|
|
20241028,111200,823746090,473,473,475,472,47714
|
|
20241028,111100,801133490,473,474,474,472,10728
|
|
20241028,111000,796064220,474,470,474,470,20950
|
|
20241028,110900,786167747,472,470,472,469,50553
|
|
20241028,110800,762398174,470,469,470,469,1685
|
|
20241028,110700,761607873,467,469,470,467,9684
|
|
20241028,110600,757068699,470,469,470,469,5101
|
|
20241028,110500,754672598,470,468,470,467,61012
|
|
20241028,110400,726124445,467,467,468,467,10083
|
|
20241028,110300,721415683,466,466,466,466,20
|
|
20241028,110200,721406363,466,466,466,466,48
|
|
20241028,110100,721383995,466,465,466,465,16108
|
|
20241028,110000,713881756,465,464,465,464,1197
|
|
20241028,105900,713325195,465,464,465,464,9559
|
|
20241028,105800,708880310,463,465,465,463,337
|
|
20241028,105700,708723808,462,464,465,462,10864
|
|
20241028,105600,703688433,462,464,464,462,1217
|
|
20241028,105500,703125758,464,465,465,464,1987
|
|
20241028,105400,702203789,464,463,464,463,2887
|
|
20241028,105300,700864258,462,464,464,462,4320
|
|
20241028,105200,698865885,464,464,464,464,975
|
|
20241028,105100,698413485,464,463,464,463,9009
|
|
20241028,105000,694234831,462,463,463,462,4797
|
|
20241028,104900,692013821,463,462,463,462,7006
|
|
20241028,104800,688770743,463,463,463,463,1042
|
|
20241028,104700,688288297,463,463,463,463,3796
|
|
20241028,104600,686530749,463,463,463,463,1325
|
|
20241028,104500,685917274,463,463,463,463,200
|
|
20241028,104400,685824674,461,463,463,461,3893
|
|
20241028,104300,684023451,463,463,463,462,1495
|
|
20241028,104200,683332266,463,461,463,460,1122
|
|
20241028,104100,682815443,460,463,463,460,15930
|
|
20241028,104000,675482539,463,463,463,463,2297
|
|
20241028,103900,674419028,463,462,463,461,3621
|
|
20241028,103800,672749575,462,462,462,461,3057
|
|
20241028,103700,671337441,461,462,462,461,5101
|
|
20241028,103600,668983025,462,462,462,462,6325
|
|
20241028,103500,666060875,462,465,465,462,4277
|
|
20241028,103400,664080688,465,465,465,465,3966
|
|
20241028,103300,662236498,465,464,465,464,3705
|
|
20241028,103200,660513821,462,464,464,462,8823
|
|
20241028,103100,656433045,463,464,464,463,5230
|
|
20241028,103000,654007830,464,464,464,462,326
|
|
20241028,102900,653856926,464,465,465,462,16513
|
|
20241028,102800,646207221,465,465,465,464,317
|
|
20241028,102700,646059817,465,463,465,463,4127
|
|
20241028,102600,644143245,464,464,465,463,3478
|
|
20241028,102500,642530611,465,464,465,463,22072
|
|
20241028,102400,632279399,465,464,465,464,9074
|
|
20241028,102300,628064373,465,463,465,462,17486
|
|
20241028,102200,619953472,464,466,466,464,5596
|
|
20241028,102100,617353116,466,464,466,463,14440
|
|
20241028,102000,610643156,464,465,466,464,5042
|
|
20241028,101900,608301440,466,467,467,465,4389
|
|
20241028,101800,606257855,466,468,468,465,732
|
|
20241028,101700,605916092,468,464,468,464,47250
|
|
20241028,101600,583948702,464,465,466,464,28341
|
|
20241028,101500,570773874,465,466,466,465,7747
|
|
20241028,101400,567165251,466,469,469,465,11522
|
|
20241028,101300,561779499,469,469,470,467,32669
|
|
20241028,101200,546469751,469,467,469,467,22946
|
|
20241028,101100,535743893,467,465,467,465,33454
|
|
20241028,101000,520152880,465,464,465,463,32959
|
|
20241028,100900,504828051,463,463,464,463,618
|
|
20241028,100800,504541883,463,463,464,463,21458
|
|
20241028,100700,494590889,462,462,463,462,14601
|
|
20241028,100600,487834724,462,463,463,462,5357
|
|
20241028,100500,485357196,464,463,464,462,12338
|
|
20241028,100400,479649338,463,463,464,463,9701
|
|
20241028,100300,475157603,464,464,464,463,5240
|
|
20241028,100200,472727574,464,465,465,463,1671
|
|
20241028,100100,471953706,463,464,465,463,56556
|
|
20241028,100000,445732522,463,462,463,461,4718
|
|
20241028,095900,443551545,462,465,465,462,29591
|
|
20241028,095800,429842099,465,464,465,464,43370
|
|
20241028,095700,409676421,464,464,465,464,17801
|
|
20241028,095600,401416450,464,464,465,464,22143
|
|
20241028,095500,391130097,463,464,464,463,6253
|
|
20241028,095400,388233472,463,461,465,461,70526
|
|
20241028,095300,355558486,462,461,463,461,24244
|
|
20241028,095200,344355110,461,460,461,460,203
|
|
20241028,095100,344261728,461,460,461,459,3642
|
|
20241028,095000,342586399,459,460,460,459,1455
|
|
20241028,094900,341917100,460,461,462,460,46574
|
|
20241028,094800,320435821,460,460,461,459,36916
|
|
20241028,094700,303476840,460,461,461,460,5278
|
|
20241028,094600,301048959,460,460,460,460,20466
|
|
20241028,094500,291634599,459,458,459,458,9907
|
|
20241028,094400,287089758,458,458,458,458,12738
|
|
20241028,094300,281255754,458,457,458,457,8068
|
|
20241028,094200,277563820,457,457,457,456,2908
|
|
20241028,094100,276234921,457,458,458,457,13855
|
|
20241028,094000,269900435,458,457,458,457,22442
|
|
20241028,093900,259644173,457,457,457,456,2437
|
|
20241028,093800,258532309,456,456,456,455,2523
|
|
20241028,093700,257382831,455,456,456,455,1613
|
|
20241028,093600,256647895,456,456,456,455,1504
|
|
20241028,093500,255963016,456,456,456,456,1092
|
|
20241028,093400,255465064,456,457,457,456,1837
|
|
20241028,093300,254627104,457,457,457,454,1013
|
|
20241028,093200,254165997,457,457,457,457,1116
|
|
20241028,093100,253655985,457,455,457,455,1318
|
|
20241028,093000,253056077,456,455,456,454,6682
|
|
20241028,092900,250014881,455,455,455,454,2132
|
|
20241028,092800,249044871,455,455,455,455,766
|
|
20241028,092700,248696341,456,456,456,455,4543
|
|
20241028,092600,246626736,456,456,457,456,3251
|
|
20241028,092500,245144279,456,456,457,456,1733
|
|
20241028,092400,244353970,456,458,458,456,5640
|
|
20241028,092300,241776779,459,459,459,457,3027
|
|
20241028,092200,240388405,459,460,460,457,8902
|
|
20241028,092100,236301016,460,459,462,459,17280
|
|
20241028,092000,228350003,459,457,464,456,81051
|
|
20241028,091900,191019682,455,453,458,453,77627
|
|
20241028,091800,155635666,453,450,453,450,14065
|
|
20241028,091700,149286998,450,451,452,450,5471
|
|
20241028,091600,146820533,452,452,452,450,25321
|
|
20241028,091500,135385819,452,452,452,451,9969
|
|
20241028,091400,130882366,452,451,452,451,2711
|
|
20241028,091300,129658654,451,451,451,450,3199
|
|
20241028,091200,128218099,452,449,453,449,86944
|
|
20241028,091100,89002514,448,447,449,446,23881
|
|
20241028,091000,78327334,446,444,446,444,8754
|
|
20241028,090900,74429889,445,443,445,442,20312
|
|
20241028,090800,65422555,442,443,443,442,2719
|
|
20241028,090700,64219595,443,442,443,441,6837
|
|
20241028,090600,61196886,442,443,443,441,7946
|
|
20241028,090500,57683972,443,444,444,442,1596
|
|
20241028,090400,56976943,444,443,445,441,14015
|
|
20241028,090300,50775216,445,442,447,440,17815
|
|
20241028,090200,42883474,442,446,446,441,41375
|
|
20241028,090100,24590659,446,448,450,443,30199
|
|
20241028,090000,11124020,446,448,448,446,24831
|