577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,183400,743185000,463,463,463,463,12697
|
|
20241029,183300,743185000,463,463,463,463,0
|
|
20241029,183200,743185000,463,463,463,463,0
|
|
20241029,183100,743185000,463,463,463,463,0
|
|
20241029,183000,743185000,463,463,463,463,0
|
|
20241029,182900,743185000,463,463,463,463,0
|
|
20241029,182800,743185000,463,463,463,463,0
|
|
20241029,182700,743185000,463,463,463,463,0
|
|
20241029,182600,743185000,463,463,463,463,0
|
|
20241029,182500,743185000,463,463,463,463,0
|
|
20241029,182400,743185000,463,463,463,463,0
|
|
20241029,182300,743185000,463,463,463,463,0
|
|
20241029,182200,743185000,463,463,463,463,0
|
|
20241029,182100,743185000,463,463,463,463,0
|
|
20241029,182000,743185000,463,463,463,463,0
|
|
20241029,181900,743185000,463,463,463,463,0
|
|
20241029,181800,743185000,463,463,463,463,0
|
|
20241029,181700,743185000,463,463,463,463,0
|
|
20241029,181600,743185000,463,463,463,463,0
|
|
20241029,181500,743185000,463,463,463,463,0
|
|
20241029,181400,743185000,463,463,463,463,0
|
|
20241029,181300,743185000,463,463,463,463,0
|
|
20241029,181200,743185000,463,463,463,463,0
|
|
20241029,181100,743185000,463,463,463,463,0
|
|
20241029,181000,743185000,463,463,463,463,0
|
|
20241029,180900,743185000,463,463,463,463,0
|
|
20241029,180800,743185000,463,463,463,463,0
|
|
20241029,180700,743185000,463,463,463,463,0
|
|
20241029,180600,743185000,463,463,463,463,0
|
|
20241029,180500,743185000,463,463,463,463,0
|
|
20241029,180400,743185000,463,463,463,463,12697
|
|
20241029,180300,743185000,463,463,463,463,0
|
|
20241029,180200,743185000,463,463,463,463,0
|
|
20241029,180100,743185000,463,463,463,463,0
|
|
20241029,180000,743185000,463,463,463,463,0
|
|
20241029,175900,743185000,463,463,463,463,0
|
|
20241029,175800,743185000,463,463,463,463,0
|
|
20241029,175700,743185000,463,463,463,463,0
|
|
20241029,175600,743185000,463,463,463,463,0
|
|
20241029,175500,743185000,463,463,463,463,0
|
|
20241029,175400,743185000,463,463,463,463,0
|
|
20241029,175300,743185000,463,463,463,463,0
|
|
20241029,175200,743185000,463,463,463,463,0
|
|
20241029,175100,743185000,463,463,463,463,0
|
|
20241029,175000,743185000,463,463,463,463,0
|
|
20241029,174900,743185000,463,463,463,463,0
|
|
20241029,174800,743185000,463,463,463,463,0
|
|
20241029,174700,743185000,463,463,463,463,0
|
|
20241029,174600,743185000,463,463,463,463,0
|
|
20241029,174500,743185000,463,463,463,463,0
|
|
20241029,174400,743185000,463,463,463,463,0
|
|
20241029,174300,743185000,463,463,463,463,0
|
|
20241029,174200,743185000,463,463,463,463,0
|
|
20241029,174100,743185000,463,463,463,463,0
|
|
20241029,174000,743185000,463,463,463,463,0
|
|
20241029,173900,743185000,463,463,463,463,0
|
|
20241029,173800,743185000,463,463,463,463,0
|
|
20241029,173700,743185000,463,463,463,463,0
|
|
20241029,173600,743185000,463,463,463,463,0
|
|
20241029,173500,743185000,463,463,463,463,0
|
|
20241029,173400,743185000,463,463,463,463,12697
|
|
20241029,173300,743185000,463,463,463,463,0
|
|
20241029,173200,743185000,463,463,463,463,0
|
|
20241029,173100,743185000,463,463,463,463,0
|
|
20241029,173000,743185000,463,463,463,463,0
|
|
20241029,172900,743185000,463,463,463,463,0
|
|
20241029,172800,743185000,463,463,463,463,0
|
|
20241029,172700,743185000,463,463,463,463,0
|
|
20241029,172600,743185000,463,463,463,463,0
|
|
20241029,172500,743185000,463,463,463,463,0
|
|
20241029,172400,743185000,463,463,463,463,0
|
|
20241029,172300,743185000,463,463,463,463,0
|
|
20241029,172200,743185000,463,463,463,463,0
|
|
20241029,172100,743185000,463,463,463,463,0
|
|
20241029,172000,743185000,463,463,463,463,0
|
|
20241029,171900,743185000,463,463,463,463,0
|
|
20241029,171800,743185000,463,463,463,463,0
|
|
20241029,171700,743185000,463,463,463,463,0
|
|
20241029,171600,743185000,463,463,463,463,0
|
|
20241029,171500,743185000,463,463,463,463,0
|
|
20241029,171400,743185000,463,463,463,463,0
|
|
20241029,171300,743185000,463,463,463,463,0
|
|
20241029,171200,743185000,463,463,463,463,0
|
|
20241029,171100,743185000,463,463,463,463,0
|
|
20241029,171000,743185000,463,463,463,463,0
|
|
20241029,170900,743185000,463,463,463,463,0
|
|
20241029,170800,743185000,463,463,463,463,0
|
|
20241029,170700,743185000,463,463,463,463,0
|
|
20241029,170600,743185000,463,463,463,463,0
|
|
20241029,170500,743185000,463,463,463,463,0
|
|
20241029,170400,743185000,463,463,463,463,12697
|
|
20241029,170300,743185000,463,463,463,463,0
|
|
20241029,170200,743185000,463,463,463,463,0
|
|
20241029,170100,743185000,463,463,463,463,0
|
|
20241029,170000,743185000,463,463,463,463,0
|
|
20241029,165900,743185000,463,463,463,463,0
|
|
20241029,165800,743185000,463,463,463,463,0
|
|
20241029,165700,743185000,463,463,463,463,0
|
|
20241029,165600,743185000,463,463,463,463,0
|
|
20241029,165500,743185000,463,463,463,463,0
|
|
20241029,165400,743185000,463,463,463,463,0
|
|
20241029,165300,743185000,463,463,463,463,0
|
|
20241029,165200,743185000,463,463,463,463,0
|
|
20241029,165100,743185000,463,463,463,463,0
|
|
20241029,165000,743185000,463,463,463,463,0
|
|
20241029,164900,743185000,463,463,463,463,0
|
|
20241029,164800,743185000,463,463,463,463,0
|
|
20241029,164700,743185000,463,463,463,463,0
|
|
20241029,164600,743185000,463,463,463,463,0
|
|
20241029,164500,743185000,463,463,463,463,0
|
|
20241029,164400,743185000,463,463,463,463,0
|
|
20241029,164300,743185000,463,463,463,463,0
|
|
20241029,164200,743185000,463,463,463,463,0
|
|
20241029,164100,743185000,463,463,463,463,0
|
|
20241029,164000,743185000,463,463,463,463,0
|
|
20241029,163900,743185000,463,463,463,463,0
|
|
20241029,163800,743185000,463,463,463,463,0
|
|
20241029,163700,743185000,463,463,463,463,0
|
|
20241029,163600,743185000,463,463,463,463,0
|
|
20241029,163500,743185000,463,463,463,463,0
|
|
20241029,163400,743185000,463,463,463,463,12697
|
|
20241029,163300,743185000,463,463,463,463,0
|
|
20241029,163200,743185000,463,463,463,463,0
|
|
20241029,163100,743185000,463,463,463,463,0
|
|
20241029,163000,743185000,463,463,463,463,0
|
|
20241029,162900,743185000,463,463,463,463,0
|
|
20241029,162800,743185000,463,463,463,463,0
|
|
20241029,162700,743185000,463,463,463,463,0
|
|
20241029,162600,743185000,463,463,463,463,0
|
|
20241029,162500,743185000,463,463,463,463,0
|
|
20241029,162400,743185000,463,463,463,463,0
|
|
20241029,162300,743185000,463,463,463,463,0
|
|
20241029,162200,743185000,463,463,463,463,0
|
|
20241029,162100,743185000,463,463,463,463,0
|
|
20241029,162000,743185000,463,463,463,463,0
|
|
20241029,161900,743185000,463,463,463,463,0
|
|
20241029,161800,743185000,463,463,463,463,0
|
|
20241029,161700,743185000,463,463,463,463,0
|
|
20241029,161600,743185000,463,463,463,463,0
|
|
20241029,161500,743185000,463,463,463,463,0
|
|
20241029,161400,743185000,463,463,463,463,0
|
|
20241029,161300,743185000,463,463,463,463,0
|
|
20241029,161200,743185000,463,463,463,463,0
|
|
20241029,161100,743185000,463,463,463,463,0
|
|
20241029,161000,743185000,463,463,463,463,0
|
|
20241029,160900,743185000,463,463,463,463,0
|
|
20241029,160800,743185000,463,463,463,463,0
|
|
20241029,160700,743185000,463,463,463,463,0
|
|
20241029,160600,743185000,463,463,463,463,0
|
|
20241029,160500,743185000,463,463,463,463,0
|
|
20241029,160400,743185000,463,463,463,463,12697
|
|
20241029,160300,743185000,463,463,463,463,0
|
|
20241029,160200,743185000,463,463,463,463,0
|
|
20241029,160100,743185000,463,463,463,463,0
|
|
20241029,160000,743185000,463,463,463,463,0
|
|
20241029,155900,743185000,463,463,463,463,0
|
|
20241029,155800,743185000,463,463,463,463,0
|
|
20241029,155700,743185000,463,463,463,463,0
|
|
20241029,155600,743185000,463,463,463,463,0
|
|
20241029,155500,743185000,463,463,463,463,0
|
|
20241029,155400,743185000,463,463,463,463,0
|
|
20241029,155300,743185000,463,463,463,463,0
|
|
20241029,155200,743185000,463,463,463,463,0
|
|
20241029,155100,743185000,463,463,463,463,0
|
|
20241029,155000,743185000,463,463,463,463,0
|
|
20241029,154900,743185000,463,463,463,463,0
|
|
20241029,154800,743185000,463,463,463,463,0
|
|
20241029,154700,743185000,463,463,463,463,0
|
|
20241029,154600,743185000,463,463,463,463,0
|
|
20241029,154500,743185000,463,463,463,463,0
|
|
20241029,154400,743185000,463,463,463,463,0
|
|
20241029,154300,743185000,463,463,463,463,0
|
|
20241029,154200,743185000,463,463,463,463,0
|
|
20241029,154100,743185000,463,463,463,463,0
|
|
20241029,154000,743185000,463,463,463,463,0
|
|
20241029,153900,743185000,463,463,463,463,0
|
|
20241029,153800,743185000,463,463,463,463,0
|
|
20241029,153700,743185000,463,463,463,463,0
|
|
20241029,153600,743185000,463,463,463,463,0
|
|
20241029,153500,743185000,463,463,463,463,0
|
|
20241029,153400,743185000,463,463,463,463,12697
|
|
20241029,153300,743185000,463,463,463,463,0
|
|
20241029,153200,743185000,463,463,463,463,0
|
|
20241029,153100,743185000,463,463,463,463,0
|
|
20241029,153000,743185000,463,463,463,463,12697
|
|
20241029,152900,737306289,463,463,463,463,0
|
|
20241029,152800,737306289,463,463,463,463,0
|
|
20241029,152700,737306289,463,463,463,463,0
|
|
20241029,152600,737306289,463,463,463,463,0
|
|
20241029,152500,737306289,463,463,463,463,0
|
|
20241029,152400,737306289,463,463,463,463,0
|
|
20241029,152300,737306289,463,463,463,463,0
|
|
20241029,152200,737306289,463,463,463,463,0
|
|
20241029,152100,737306289,463,463,463,463,0
|
|
20241029,152000,737306289,463,463,463,463,0
|
|
20241029,151900,737306289,463,463,463,463,2361
|
|
20241029,151800,736213146,461,462,462,461,281
|
|
20241029,151700,736083374,462,462,462,461,470
|
|
20241029,151600,735866241,462,462,462,461,18229
|
|
20241029,151500,727445144,462,461,462,461,798
|
|
20241029,151400,727077190,462,462,462,461,901
|
|
20241029,151300,726661629,462,462,462,462,31
|
|
20241029,151200,726647307,462,462,462,462,70
|
|
20241029,151100,726614967,460,461,462,460,8902
|
|
20241029,151000,722515147,461,462,462,461,2305
|
|
20241029,150900,721452436,462,462,462,462,118
|
|
20241029,150800,721397920,462,462,462,461,2688
|
|
20241029,150700,720157712,461,461,462,461,751
|
|
20241029,150600,719811401,462,462,462,461,1601
|
|
20241029,150500,719071785,461,461,462,461,3316
|
|
20241029,150400,717542945,461,461,461,460,2844
|
|
20241029,150300,716233561,461,461,461,461,1173
|
|
20241029,150200,715692808,460,461,461,460,8104
|
|
20241029,150100,711964919,461,461,461,461,15827
|
|
20241029,150000,704668672,461,462,462,461,972
|
|
20241029,145900,704220575,462,461,462,461,2006
|
|
20241029,145800,703295803,461,461,461,461,1
|
|
20241029,145700,703295342,462,462,462,462,50
|
|
20241029,145600,703272242,462,462,462,462,1025
|
|
20241029,145500,702798692,461,462,462,461,985
|
|
20241029,145400,702344192,462,462,462,462,123
|
|
20241029,145300,702287366,462,461,462,461,2543
|
|
20241029,145200,701114805,461,461,461,461,104
|
|
20241029,145100,701066861,462,462,462,462,550
|
|
20241029,145000,700812761,462,462,462,462,101
|
|
20241029,144900,700766099,462,460,462,460,5589
|
|
20241029,144800,698189935,461,461,461,460,1668
|
|
20241029,144700,697421546,460,461,461,460,4307
|
|
20241029,144600,695439019,461,460,461,460,840
|
|
20241029,144500,695052479,460,461,461,460,2092
|
|
20241029,144400,694088077,461,461,461,461,1209
|
|
20241029,144300,693530728,462,460,462,460,22880
|
|
20241029,144200,682989926,461,461,461,460,4792
|
|
20241029,144100,680784446,461,461,461,461,63
|
|
20241029,144000,680755403,460,461,461,460,148
|
|
20241029,143900,680687275,461,461,461,460,133
|
|
20241029,143800,680626073,461,461,461,460,1128
|
|
20241029,143700,680106683,461,461,461,460,2914
|
|
20241029,143600,678764915,460,461,461,460,2612
|
|
20241029,143500,677561801,461,461,461,461,2875
|
|
20241029,143400,676236426,460,461,461,460,97
|
|
20241029,143300,676191719,461,460,461,460,409
|
|
20241029,143200,676003220,461,460,461,460,1223
|
|
20241029,143100,675440638,460,461,461,460,46801
|
|
20241029,143000,653911747,461,461,461,461,3006
|
|
20241029,142900,652525981,461,461,461,461,169
|
|
20241029,142800,652448072,461,461,461,461,42776
|
|
20241029,142700,632728336,461,461,461,461,2143
|
|
20241029,142600,631740413,461,462,462,461,27934
|
|
20241029,142500,618841457,462,462,462,462,200
|
|
20241029,142400,618749057,462,463,463,462,4926
|
|
20241029,142300,616473167,462,463,463,462,121
|
|
20241029,142200,616417264,462,463,463,462,1099
|
|
20241029,142100,615909428,463,463,463,463,500
|
|
20241029,142000,615677928,463,463,463,463,1
|
|
20241029,141900,615677465,462,463,463,462,1290
|
|
20241029,141800,615081345,463,463,463,462,2746
|
|
20241029,141700,613812649,463,462,463,462,1762
|
|
20241029,141600,612998603,463,462,463,462,7274
|
|
20241029,141500,609636041,463,463,463,463,0
|
|
20241029,141400,609636041,463,463,463,463,23
|
|
20241029,141300,609625392,463,463,463,463,615
|
|
20241029,141200,609340647,463,463,463,463,430
|
|
20241029,141100,609141557,463,463,463,463,66
|
|
20241029,141000,609110999,463,463,463,463,208
|
|
20241029,140900,609014695,463,463,463,463,4185
|
|
20241029,140800,607077040,463,463,463,463,90
|
|
20241029,140700,607035370,463,462,463,462,36
|
|
20241029,140600,607018729,462,462,462,462,8223
|
|
20241029,140500,603219703,462,462,462,462,3
|
|
20241029,140400,603218317,462,462,462,461,275
|
|
20241029,140300,603091268,461,462,462,461,30
|
|
20241029,140200,603077410,461,461,462,461,5587
|
|
20241029,140100,600500728,461,462,462,461,17116
|
|
20241029,140000,592610027,462,462,462,462,129
|
|
20241029,135900,592550429,462,462,462,462,726
|
|
20241029,135800,592215017,462,461,462,461,1102
|
|
20241029,135700,591706893,461,462,462,461,17
|
|
20241029,135600,591699049,462,462,462,462,77
|
|
20241029,135500,591663475,462,462,462,462,9711
|
|
20241029,135400,587176993,462,464,464,462,2881
|
|
20241029,135300,585842906,463,463,463,463,4815
|
|
20241029,135200,583613561,463,463,463,463,491
|
|
20241029,135100,583386228,462,464,464,462,34
|
|
20241029,135000,583370513,462,462,462,462,0
|
|
20241029,134900,583370513,462,463,464,462,610
|
|
20241029,134800,583088577,462,463,463,462,71
|
|
20241029,134700,583055705,464,464,464,462,37618
|
|
20241029,134600,565666886,463,464,464,463,2496
|
|
20241029,134500,564511233,464,464,464,463,44
|
|
20241029,134400,564490818,464,464,464,464,24
|
|
20241029,134300,564479682,464,463,464,463,75
|
|
20241029,134200,564444883,464,464,464,464,52
|
|
20241029,134100,564420755,464,464,464,463,381
|
|
20241029,134000,564243972,463,463,463,463,1
|
|
20241029,133900,564243509,463,464,464,463,5879
|
|
20241029,133800,561515675,464,464,464,464,67
|
|
20241029,133700,561484587,464,464,464,463,132
|
|
20241029,133600,561423340,464,464,464,464,509
|
|
20241029,133500,561187164,464,464,464,464,450
|
|
20241029,133400,560978364,464,464,464,464,0
|
|
20241029,133300,560978364,464,464,464,464,1000
|
|
20241029,133200,560514364,464,464,464,464,235
|
|
20241029,133100,560405324,464,464,464,464,799
|
|
20241029,133000,560034588,464,464,464,464,1
|
|
20241029,132900,560034124,463,463,463,463,36
|
|
20241029,132800,560017456,463,463,463,463,0
|
|
20241029,132700,560017456,463,464,464,463,879
|
|
20241029,132600,559610462,464,464,464,464,0
|
|
20241029,132500,559610462,464,464,464,464,1784
|
|
20241029,132400,558782686,464,464,464,464,9
|
|
20241029,132300,558778510,465,465,466,465,5002
|
|
20241029,132200,556449004,463,463,463,463,0
|
|
20241029,132100,556449004,463,463,463,463,346
|
|
20241029,132000,556288806,463,463,463,463,0
|
|
20241029,131900,556288806,463,463,463,463,4205
|
|
20241029,131800,554341891,465,463,465,463,614
|
|
20241029,131700,554057371,463,464,464,463,5993
|
|
20241029,131600,551282146,464,465,465,464,5033
|
|
20241029,131500,548946200,465,465,465,464,747
|
|
20241029,131400,548599365,465,465,465,465,6203
|
|
20241029,131300,545714970,465,465,465,465,2
|
|
20241029,131200,545714040,465,465,465,465,42
|
|
20241029,131100,545694510,464,464,464,464,463
|
|
20241029,131000,545479678,464,465,465,464,74
|
|
20241029,130900,545445341,464,465,465,464,675
|
|
20241029,130800,545131841,465,465,465,465,200
|
|
20241029,130700,545038841,465,465,465,465,35
|
|
20241029,130600,545022566,464,464,465,464,132
|
|
20241029,130500,544961317,465,464,465,464,1079
|
|
20241029,130400,544459590,465,465,465,464,4
|
|
20241029,130300,544457731,464,465,465,464,905
|
|
20241029,130200,544037810,465,464,465,464,88
|
|
20241029,130100,543996891,465,465,465,465,1
|
|
20241029,130000,543996426,464,465,465,464,502
|
|
20241029,125900,543762997,465,464,465,464,1806
|
|
20241029,125800,542923208,465,465,465,465,36
|
|
20241029,125700,542906468,465,464,466,464,5511
|
|
20241029,125600,540345048,464,466,466,464,82
|
|
20241029,125500,540306898,465,465,465,465,4240
|
|
20241029,125400,538335298,466,465,466,465,293
|
|
20241029,125300,538199051,466,465,466,465,777
|
|
20241029,125200,537837446,465,466,466,465,100
|
|
20241029,125100,537790852,466,466,466,465,1005
|
|
20241029,125000,537322523,466,466,466,466,61
|
|
20241029,124900,537294097,464,466,466,464,184
|
|
20241029,124800,537208355,464,464,466,464,228
|
|
20241029,124700,537102557,466,466,466,466,1
|
|
20241029,124600,537102091,464,465,465,464,4232
|
|
20241029,124500,535134227,465,464,465,464,11
|
|
20241029,124400,535129122,465,464,465,463,3926
|
|
20241029,124300,533307448,464,463,464,463,551
|
|
20241029,124200,533052235,464,464,464,464,1201
|
|
20241029,124100,532494971,464,463,464,463,2092
|
|
20241029,124000,531526370,463,464,464,463,454
|
|
20241029,123900,531315715,465,465,465,465,1
|
|
20241029,123800,531315250,463,465,465,463,10
|
|
20241029,123700,531310602,463,464,464,463,7
|
|
20241029,123600,531307360,463,465,465,463,2392
|
|
20241029,123500,530199009,465,465,465,464,334
|
|
20241029,123400,530043796,465,465,465,465,297
|
|
20241029,123300,529905691,465,464,465,464,368
|
|
20241029,123200,529734877,463,464,464,463,438
|
|
20241029,123100,529531835,463,464,464,463,536
|
|
20241029,123000,529283666,464,463,464,463,22958
|
|
20241029,122900,518650709,464,464,464,464,200
|
|
20241029,122800,518557909,464,464,464,463,480
|
|
20241029,122700,518335190,464,465,465,464,187
|
|
20241029,122600,518248373,465,464,465,464,80
|
|
20241029,122500,518211252,463,463,463,463,211
|
|
20241029,122400,518113559,463,463,463,463,1
|
|
20241029,122300,518113096,464,464,464,464,3017
|
|
20241029,122200,516713208,464,465,465,464,2534
|
|
20241029,122100,515537431,464,464,465,464,3024
|
|
20241029,122000,514134281,464,464,464,464,10
|
|
20241029,121900,514129641,463,463,464,463,16262
|
|
20241029,121800,506600135,464,463,464,463,6237
|
|
20241029,121700,503712365,464,464,464,464,2
|
|
20241029,121600,503711437,464,464,464,464,0
|
|
20241029,121500,503711437,464,464,464,463,230
|
|
20241029,121400,503604718,464,464,464,464,202
|
|
20241029,121300,503510990,464,464,464,464,39
|
|
20241029,121200,503492894,464,464,464,464,16
|
|
20241029,121100,503485470,464,464,464,464,200
|
|
20241029,121000,503392670,463,465,465,463,332
|
|
20241029,120900,503238950,463,464,464,463,520
|
|
20241029,120800,502997811,464,465,465,464,425
|
|
20241029,120700,502800592,464,464,465,464,4
|
|
20241029,120600,502798735,464,464,464,464,7
|
|
20241029,120500,502795487,464,464,464,464,100
|
|
20241029,120400,502749087,464,464,464,464,105
|
|
20241029,120300,502700367,465,464,465,464,473
|
|
20241029,120200,502480424,464,463,465,463,969
|
|
20241029,120100,502030845,464,465,465,464,1735
|
|
20241029,120000,501225606,465,465,465,465,50
|
|
20241029,115900,501202356,465,465,465,465,285
|
|
20241029,115800,501069831,465,465,465,465,2
|
|
20241029,115700,501068901,464,464,464,464,14
|
|
20241029,115600,501062405,463,463,463,463,4621
|
|
20241029,115500,498922882,463,463,464,463,8895
|
|
20241029,115400,494804496,464,463,464,463,68
|
|
20241029,115300,494772992,463,463,463,463,3824
|
|
20241029,115200,493002480,463,463,464,463,218
|
|
20241029,115100,492901539,463,464,464,463,3517
|
|
20241029,115000,491273156,464,464,464,464,47
|
|
20241029,114900,491251348,464,464,464,464,0
|
|
20241029,114800,491251348,464,464,464,463,1514
|
|
20241029,114700,490548967,466,464,466,464,8517
|
|
20241029,114600,486596279,464,464,464,464,2107
|
|
20241029,114500,485618631,464,464,464,464,49
|
|
20241029,114400,485595895,464,464,464,464,422
|
|
20241029,114300,485400087,464,464,464,464,13020
|
|
20241029,114200,479358807,466,465,466,465,246
|
|
20241029,114100,479244271,465,465,465,465,500
|
|
20241029,114000,479011771,465,464,465,464,1350
|
|
20241029,113900,478385021,464,464,464,464,177
|
|
20241029,113800,478302893,464,465,465,464,144
|
|
20241029,113700,478236034,464,464,464,464,0
|
|
20241029,113600,478236034,464,465,465,464,5566
|
|
20241029,113500,475653342,465,464,465,464,1505
|
|
20241029,113400,474955017,465,464,465,464,3
|
|
20241029,113300,474953623,465,465,465,465,4
|
|
20241029,113200,474951763,465,465,465,465,57
|
|
20241029,113100,474925258,465,464,466,464,1972
|
|
20241029,113000,474010242,465,465,465,465,1228
|
|
20241029,112900,473439222,465,465,465,465,197
|
|
20241029,112800,473347617,465,465,465,465,11
|
|
20241029,112700,473342502,465,465,465,465,1
|
|
20241029,112600,473342037,465,465,465,465,9
|
|
20241029,112500,473337852,465,465,465,465,123
|
|
20241029,112400,473280657,465,465,465,465,2
|
|
20241029,112300,473279727,465,465,465,464,2102
|
|
20241029,112200,472302298,465,466,466,465,2551
|
|
20241029,112100,471115565,466,466,466,466,2309
|
|
20241029,112000,470039571,466,466,467,466,561
|
|
20241029,111900,469778143,466,466,466,466,4124
|
|
20241029,111800,467856359,465,465,465,465,0
|
|
20241029,111700,467856359,465,465,465,465,1200
|
|
20241029,111600,467298359,466,465,466,465,1309
|
|
20241029,111500,466689673,465,465,465,465,10
|
|
20241029,111400,466685023,464,465,465,464,16
|
|
20241029,111300,466677589,464,463,466,463,1451
|
|
20241029,111200,466005524,464,464,464,464,4303
|
|
20241029,111100,464008932,464,464,465,464,26779
|
|
20241029,111000,451563476,464,464,464,464,9780
|
|
20241029,110900,447025556,464,464,464,464,417
|
|
20241029,110800,446832068,464,464,464,464,393
|
|
20241029,110700,446649716,464,464,464,464,52
|
|
20241029,110600,446625588,464,464,464,464,10010
|
|
20241029,110500,441980948,464,464,464,464,3846
|
|
20241029,110400,440196404,464,463,464,463,3199
|
|
20241029,110300,438713952,464,464,464,464,686
|
|
20241029,110200,438395648,464,464,464,464,7556
|
|
20241029,110100,434889664,464,464,464,464,2160
|
|
20241029,110000,433887424,464,464,464,464,5214
|
|
20241029,105900,431468128,463,464,464,463,487
|
|
20241029,105800,431242645,463,464,464,463,7653
|
|
20241029,105700,427699206,463,463,464,463,1145
|
|
20241029,105600,427169068,464,464,464,464,795
|
|
20241029,105500,426800188,464,464,464,464,698
|
|
20241029,105400,426476316,464,464,464,464,12008
|
|
20241029,105300,420904604,464,465,465,464,28379
|
|
20241029,105200,407736581,465,465,465,465,6930
|
|
20241029,105100,404514131,465,465,465,465,4259
|
|
20241029,105000,402533696,465,465,465,465,1096
|
|
20241029,104900,402024056,465,464,465,464,568
|
|
20241029,104800,401760436,464,464,464,464,3314
|
|
20241029,104700,400222740,464,464,464,464,2
|
|
20241029,104600,400221812,463,464,464,463,121
|
|
20241029,104500,400165707,464,464,464,464,111
|
|
20241029,104400,400114203,464,464,464,464,380
|
|
20241029,104300,399937883,464,464,464,464,83
|
|
20241029,104200,399899371,464,465,466,464,7823
|
|
20241029,104100,396259316,465,465,465,464,518
|
|
20241029,104000,396018737,465,465,465,465,56
|
|
20241029,103900,395992697,465,465,465,465,33
|
|
20241029,103800,395977352,465,464,465,464,1793
|
|
20241029,103700,395144057,465,464,465,464,710
|
|
20241029,103600,394813927,464,465,465,464,889
|
|
20241029,103500,394400680,464,465,465,464,14374
|
|
20241029,103400,387724437,465,465,465,465,1299
|
|
20241029,103300,387120402,465,465,465,465,851
|
|
20241029,103200,386724687,466,465,466,465,698
|
|
20241029,103100,386399619,465,465,465,465,1150
|
|
20241029,103000,385864869,465,465,465,464,9191
|
|
20241029,102900,381592401,465,465,465,465,2453
|
|
20241029,102800,380451756,465,465,465,465,4623
|
|
20241029,102700,378302061,465,465,465,463,28815
|
|
20241029,102600,364953078,465,465,465,465,6190
|
|
20241029,102500,362074728,465,465,465,465,12802
|
|
20241029,102400,356121798,464,465,466,464,10999
|
|
20241029,102300,351008723,465,465,465,465,618
|
|
20241029,102200,350721353,465,464,465,463,2964
|
|
20241029,102100,349347055,464,465,465,464,2172
|
|
20241029,102000,348339186,465,465,465,464,771
|
|
20241029,101900,347980691,465,465,465,464,925
|
|
20241029,101800,347551066,465,463,465,463,668
|
|
20241029,101700,347240819,463,464,465,463,1242
|
|
20241029,101600,346665600,464,464,464,463,602
|
|
20241029,101500,346386372,463,463,463,463,0
|
|
20241029,101400,346386372,463,465,465,463,3222
|
|
20241029,101300,344894277,465,465,465,464,3728
|
|
20241029,101200,343163463,464,464,465,464,411
|
|
20241029,101100,342972754,464,463,464,463,2953
|
|
20241029,101000,341602607,464,464,464,464,1240
|
|
20241029,100900,341027247,464,464,464,464,314
|
|
20241029,100800,340881551,464,464,464,463,1700
|
|
20241029,100700,340092809,464,463,464,463,700
|
|
20241029,100600,339768309,463,464,464,463,87
|
|
20241029,100500,339727947,464,464,464,464,274
|
|
20241029,100400,339600811,465,464,465,463,3393
|
|
20241029,100300,338027518,464,464,466,464,1359
|
|
20241029,100200,337396938,465,464,465,464,6420
|
|
20241029,100100,334414809,465,464,465,464,13431
|
|
20241029,100000,328180894,464,464,464,464,3156
|
|
20241029,095900,326716510,464,463,464,463,6824
|
|
20241029,095800,323550310,464,464,464,463,398
|
|
20241029,095700,323365825,464,465,465,464,95
|
|
20241029,095600,323321742,465,463,465,463,318
|
|
20241029,095500,323174500,463,464,465,463,106
|
|
20241029,095400,323125349,465,464,465,463,7240
|
|
20241029,095300,319770821,464,463,464,463,1969
|
|
20241029,095200,318859124,463,464,464,463,3690
|
|
20241029,095100,317150154,464,462,464,462,7267
|
|
20241029,095000,313785903,462,463,463,462,677
|
|
20241029,094900,313472574,463,463,463,463,288
|
|
20241029,094800,313339230,463,463,463,463,5083
|
|
20241029,094700,310985801,462,463,463,462,1006
|
|
20241029,094600,310521023,463,464,464,463,31587
|
|
20241029,094500,295891995,464,464,464,464,10551
|
|
20241029,094400,290996331,464,464,464,464,516
|
|
20241029,094300,290756907,464,463,464,463,10336
|
|
20241029,094200,285961004,463,464,464,463,763
|
|
20241029,094100,285607070,464,464,464,464,11218
|
|
20241029,094000,280401918,464,463,464,462,1309
|
|
20241029,093900,279795841,463,462,463,462,1134
|
|
20241029,093800,279270806,463,464,464,463,9385
|
|
20241029,093700,274925549,464,463,464,463,1397
|
|
20241029,093600,274278737,463,462,463,462,6712
|
|
20241029,093500,271177790,462,462,462,461,2655
|
|
20241029,093400,269952430,462,461,462,461,1033
|
|
20241029,093300,269475609,462,461,462,460,13578
|
|
20241029,093200,263224487,460,462,462,460,39856
|
|
20241029,093100,244861054,462,464,464,461,17334
|
|
20241029,093000,236852719,465,465,465,461,21245
|
|
20241029,092900,227047438,465,465,465,462,1024
|
|
20241029,092800,226571705,465,462,465,461,14856
|
|
20241029,092700,219701408,462,462,462,461,5376
|
|
20241029,092600,217221296,462,464,464,461,19810
|
|
20241029,092500,208079630,462,463,465,462,71335
|
|
20241029,092400,175101315,464,464,465,464,23720
|
|
20241029,092300,164093572,464,467,467,464,24363
|
|
20241029,092200,152759762,465,466,467,465,13130
|
|
20241029,092100,146651691,467,466,468,466,5786
|
|
20241029,092000,143951039,466,465,466,464,4464
|
|
20241029,091900,141874932,465,466,467,465,8001
|
|
20241029,091800,138152171,466,464,466,464,4233
|
|
20241029,091700,136183436,464,465,465,464,6374
|
|
20241029,091600,133222164,467,464,467,464,9472
|
|
20241029,091500,128823194,464,465,466,464,13772
|
|
20241029,091400,122428339,466,466,466,464,23618
|
|
20241029,091300,111450185,466,467,468,466,8774
|
|
20241029,091200,107355777,467,468,469,466,5333
|
|
20241029,091100,104866167,467,466,468,466,5041
|
|
20241029,091000,102513567,466,466,466,465,6568
|
|
20241029,090900,99452889,466,467,467,466,5173
|
|
20241029,090800,97042145,467,466,467,465,24694
|
|
20241029,090700,85537787,467,468,470,467,13776
|
|
20241029,090600,79069997,466,465,467,464,32670
|
|
20241029,090500,63874921,465,469,470,464,21766
|
|
20241029,090400,53723044,469,471,472,469,44450
|
|
20241029,090300,32824842,472,475,475,472,14380
|
|
20241029,090200,26036743,473,472,473,472,16476
|
|
20241029,090100,18259471,473,473,473,473,6310
|
|
20241029,090000,15274841,470,476,477,470,32229
|