595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,185200,479280051,752,752,752,752,11476
|
|
20241028,185100,479280051,752,752,752,752,0
|
|
20241028,185000,479280051,752,752,752,752,0
|
|
20241028,184900,479280051,752,752,752,752,0
|
|
20241028,184800,479280051,752,752,752,752,0
|
|
20241028,184700,479280051,752,752,752,752,0
|
|
20241028,184600,479280051,752,752,752,752,0
|
|
20241028,184500,479280051,752,752,752,752,0
|
|
20241028,184400,479280051,752,752,752,752,0
|
|
20241028,184300,479280051,752,752,752,752,0
|
|
20241028,184200,479280051,752,752,752,752,0
|
|
20241028,184100,479280051,752,752,752,752,0
|
|
20241028,184000,479280051,752,752,752,752,0
|
|
20241028,183900,479280051,752,752,752,752,0
|
|
20241028,183800,479280051,752,752,752,752,0
|
|
20241028,183700,479280051,752,752,752,752,0
|
|
20241028,183600,479280051,752,752,752,752,0
|
|
20241028,183500,479280051,752,752,752,752,0
|
|
20241028,183400,479280051,752,752,752,752,0
|
|
20241028,183300,479280051,752,752,752,752,0
|
|
20241028,183200,479280051,752,752,752,752,0
|
|
20241028,183100,479280051,752,752,752,752,0
|
|
20241028,183000,479280051,752,752,752,752,0
|
|
20241028,182900,479280051,752,752,752,752,0
|
|
20241028,182800,479280051,752,752,752,752,0
|
|
20241028,182700,479280051,752,752,752,752,0
|
|
20241028,182600,479280051,752,752,752,752,0
|
|
20241028,182500,479280051,752,752,752,752,0
|
|
20241028,182400,479280051,752,752,752,752,0
|
|
20241028,182300,479280051,752,752,752,752,0
|
|
20241028,182200,479280051,752,752,752,752,11476
|
|
20241028,182100,479280051,752,752,752,752,0
|
|
20241028,182000,479280051,752,752,752,752,0
|
|
20241028,181900,479280051,752,752,752,752,0
|
|
20241028,181800,479280051,752,752,752,752,0
|
|
20241028,181700,479280051,752,752,752,752,0
|
|
20241028,181600,479280051,752,752,752,752,0
|
|
20241028,181500,479280051,752,752,752,752,0
|
|
20241028,181400,479280051,752,752,752,752,0
|
|
20241028,181300,479280051,752,752,752,752,0
|
|
20241028,181200,479280051,752,752,752,752,0
|
|
20241028,181100,479280051,752,752,752,752,0
|
|
20241028,181000,479280051,752,752,752,752,0
|
|
20241028,180900,479280051,752,752,752,752,0
|
|
20241028,180800,479280051,752,752,752,752,0
|
|
20241028,180700,479280051,752,752,752,752,0
|
|
20241028,180600,479280051,752,752,752,752,0
|
|
20241028,180500,479280051,752,752,752,752,0
|
|
20241028,180400,479280051,752,752,752,752,0
|
|
20241028,180300,479280051,752,752,752,752,0
|
|
20241028,180200,479280051,752,752,752,752,0
|
|
20241028,180100,479280051,752,752,752,752,0
|
|
20241028,180000,479280051,752,752,752,752,0
|
|
20241028,175900,479280051,752,752,752,752,0
|
|
20241028,175800,479280051,752,752,752,752,0
|
|
20241028,175700,479280051,752,752,752,752,0
|
|
20241028,175600,479280051,752,752,752,752,0
|
|
20241028,175500,479280051,752,752,752,752,0
|
|
20241028,175400,479280051,752,752,752,752,0
|
|
20241028,175300,479280051,752,752,752,752,0
|
|
20241028,175200,479280051,752,752,752,752,11476
|
|
20241028,175100,479280051,752,752,752,752,0
|
|
20241028,175000,479280051,752,752,752,752,0
|
|
20241028,174900,479280051,752,752,752,752,0
|
|
20241028,174800,479280051,752,752,752,752,0
|
|
20241028,174700,479280051,752,752,752,752,0
|
|
20241028,174600,479280051,752,752,752,752,0
|
|
20241028,174500,479280051,752,752,752,752,0
|
|
20241028,174400,479280051,752,752,752,752,0
|
|
20241028,174300,479280051,752,752,752,752,0
|
|
20241028,174200,479280051,752,752,752,752,0
|
|
20241028,174100,479280051,752,752,752,752,0
|
|
20241028,174000,479280051,752,752,752,752,0
|
|
20241028,173900,479280051,752,752,752,752,0
|
|
20241028,173800,479280051,752,752,752,752,0
|
|
20241028,173700,479280051,752,752,752,752,0
|
|
20241028,173600,479280051,752,752,752,752,0
|
|
20241028,173500,479280051,752,752,752,752,0
|
|
20241028,173400,479280051,752,752,752,752,0
|
|
20241028,173300,479280051,752,752,752,752,0
|
|
20241028,173200,479280051,752,752,752,752,0
|
|
20241028,173100,479280051,752,752,752,752,0
|
|
20241028,173000,479280051,752,752,752,752,0
|
|
20241028,172900,479280051,752,752,752,752,0
|
|
20241028,172800,479280051,752,752,752,752,0
|
|
20241028,172700,479280051,752,752,752,752,0
|
|
20241028,172600,479280051,752,752,752,752,0
|
|
20241028,172500,479280051,752,752,752,752,0
|
|
20241028,172400,479280051,752,752,752,752,0
|
|
20241028,172300,479280051,752,752,752,752,0
|
|
20241028,172200,479280051,752,752,752,752,11476
|
|
20241028,172100,479280051,752,752,752,752,0
|
|
20241028,172000,479280051,752,752,752,752,0
|
|
20241028,171900,479280051,752,752,752,752,0
|
|
20241028,171800,479280051,752,752,752,752,0
|
|
20241028,171700,479280051,752,752,752,752,0
|
|
20241028,171600,479280051,752,752,752,752,0
|
|
20241028,171500,479280051,752,752,752,752,0
|
|
20241028,171400,479280051,752,752,752,752,0
|
|
20241028,171300,479280051,752,752,752,752,0
|
|
20241028,171200,479280051,752,752,752,752,0
|
|
20241028,171100,479280051,752,752,752,752,0
|
|
20241028,171000,479280051,752,752,752,752,0
|
|
20241028,170900,479280051,752,752,752,752,0
|
|
20241028,170800,479280051,752,752,752,752,0
|
|
20241028,170700,479280051,752,752,752,752,0
|
|
20241028,170600,479280051,752,752,752,752,0
|
|
20241028,170500,479280051,752,752,752,752,0
|
|
20241028,170400,479280051,752,752,752,752,0
|
|
20241028,170300,479280051,752,752,752,752,0
|
|
20241028,170200,479280051,752,752,752,752,0
|
|
20241028,170100,479280051,752,752,752,752,0
|
|
20241028,170000,479280051,752,752,752,752,0
|
|
20241028,165900,479280051,752,752,752,752,0
|
|
20241028,165800,479280051,752,752,752,752,0
|
|
20241028,165700,479280051,752,752,752,752,0
|
|
20241028,165600,479280051,752,752,752,752,0
|
|
20241028,165500,479280051,752,752,752,752,0
|
|
20241028,165400,479280051,752,752,752,752,0
|
|
20241028,165300,479280051,752,752,752,752,0
|
|
20241028,165200,479280051,752,752,752,752,11476
|
|
20241028,165100,479280051,752,752,752,752,0
|
|
20241028,165000,479280051,752,752,752,752,0
|
|
20241028,164900,479280051,752,752,752,752,0
|
|
20241028,164800,479280051,752,752,752,752,0
|
|
20241028,164700,479280051,752,752,752,752,0
|
|
20241028,164600,479280051,752,752,752,752,0
|
|
20241028,164500,479280051,752,752,752,752,0
|
|
20241028,164400,479280051,752,752,752,752,0
|
|
20241028,164300,479280051,752,752,752,752,0
|
|
20241028,164200,479280051,752,752,752,752,0
|
|
20241028,164100,479280051,752,752,752,752,0
|
|
20241028,164000,479280051,752,752,752,752,0
|
|
20241028,163900,479280051,752,752,752,752,0
|
|
20241028,163800,479280051,752,752,752,752,0
|
|
20241028,163700,479280051,752,752,752,752,0
|
|
20241028,163600,479280051,752,752,752,752,0
|
|
20241028,163500,479280051,752,752,752,752,0
|
|
20241028,163400,479280051,752,752,752,752,0
|
|
20241028,163300,479280051,752,752,752,752,0
|
|
20241028,163200,479280051,752,752,752,752,0
|
|
20241028,163100,479280051,752,752,752,752,0
|
|
20241028,163000,479280051,752,752,752,752,0
|
|
20241028,162900,479280051,752,752,752,752,0
|
|
20241028,162800,479280051,752,752,752,752,0
|
|
20241028,162700,479280051,752,752,752,752,0
|
|
20241028,162600,479280051,752,752,752,752,0
|
|
20241028,162500,479280051,752,752,752,752,0
|
|
20241028,162400,479280051,752,752,752,752,0
|
|
20241028,162300,479280051,752,752,752,752,0
|
|
20241028,162200,479280051,752,752,752,752,11476
|
|
20241028,162100,479280051,752,752,752,752,0
|
|
20241028,162000,479280051,752,752,752,752,0
|
|
20241028,161900,479280051,752,752,752,752,0
|
|
20241028,161800,479280051,752,752,752,752,0
|
|
20241028,161700,479280051,752,752,752,752,0
|
|
20241028,161600,479280051,752,752,752,752,0
|
|
20241028,161500,479280051,752,752,752,752,0
|
|
20241028,161400,479280051,752,752,752,752,0
|
|
20241028,161300,479280051,752,752,752,752,0
|
|
20241028,161200,479280051,752,752,752,752,0
|
|
20241028,161100,479280051,752,752,752,752,0
|
|
20241028,161000,479280051,752,752,752,752,0
|
|
20241028,160900,479280051,752,752,752,752,0
|
|
20241028,160800,479280051,752,752,752,752,0
|
|
20241028,160700,479280051,752,752,752,752,0
|
|
20241028,160600,479280051,752,752,752,752,0
|
|
20241028,160500,479280051,752,752,752,752,0
|
|
20241028,160400,479280051,752,752,752,752,0
|
|
20241028,160300,479280051,752,752,752,752,0
|
|
20241028,160200,479280051,752,752,752,752,0
|
|
20241028,160100,479280051,752,752,752,752,0
|
|
20241028,160000,479280051,752,752,752,752,0
|
|
20241028,155900,479280051,752,752,752,752,0
|
|
20241028,155800,479280051,752,752,752,752,0
|
|
20241028,155700,479280051,752,752,752,752,0
|
|
20241028,155600,479280051,752,752,752,752,0
|
|
20241028,155500,479280051,752,752,752,752,0
|
|
20241028,155400,479280051,752,752,752,752,0
|
|
20241028,155300,479280051,752,752,752,752,0
|
|
20241028,155200,479280051,752,752,752,752,11476
|
|
20241028,155100,479280051,752,752,752,752,0
|
|
20241028,155000,479280051,752,752,752,752,0
|
|
20241028,154900,479280051,752,752,752,752,0
|
|
20241028,154800,479280051,752,752,752,752,0
|
|
20241028,154700,479280051,752,752,752,752,0
|
|
20241028,154600,479280051,752,752,752,752,0
|
|
20241028,154500,479280051,752,752,752,752,0
|
|
20241028,154400,479280051,752,752,752,752,0
|
|
20241028,154300,479280051,752,752,752,752,0
|
|
20241028,154200,479280051,752,752,752,752,0
|
|
20241028,154100,479280051,752,752,752,752,0
|
|
20241028,154000,479280051,752,752,752,752,0
|
|
20241028,153900,479280051,752,752,752,752,0
|
|
20241028,153800,479280051,752,752,752,752,0
|
|
20241028,153700,479280051,752,752,752,752,0
|
|
20241028,153600,479280051,752,752,752,752,0
|
|
20241028,153500,479280051,752,752,752,752,0
|
|
20241028,153400,479280051,752,752,752,752,0
|
|
20241028,153300,479280051,752,752,752,752,0
|
|
20241028,153200,479280051,752,752,752,752,0
|
|
20241028,153100,479280051,752,752,752,752,0
|
|
20241028,153000,479280051,752,752,752,752,11476
|
|
20241028,152900,470650099,752,752,752,752,0
|
|
20241028,152800,470650099,752,752,752,752,0
|
|
20241028,152700,470650099,752,752,752,752,0
|
|
20241028,152600,470650099,752,752,752,752,0
|
|
20241028,152500,470650099,752,752,752,752,0
|
|
20241028,152400,470650099,752,752,752,752,0
|
|
20241028,152300,470650099,752,752,752,752,0
|
|
20241028,152200,470650099,752,752,752,752,0
|
|
20241028,152100,470650099,752,752,752,752,0
|
|
20241028,152000,470650099,752,752,752,752,0
|
|
20241028,151900,470650099,752,752,752,748,698
|
|
20241028,151800,470125727,752,750,752,750,35
|
|
20241028,151700,470099473,752,752,752,752,0
|
|
20241028,151600,470099473,752,748,752,748,572
|
|
20241028,151500,469669333,748,748,752,748,81
|
|
20241028,151400,469608437,752,751,752,747,702
|
|
20241028,151300,469082632,751,751,751,751,0
|
|
20241028,151200,469082632,751,751,751,751,3141
|
|
20241028,151100,466723741,751,751,751,751,0
|
|
20241028,151000,466723741,751,751,751,751,2411
|
|
20241028,150900,464913080,751,751,751,751,0
|
|
20241028,150800,464913080,751,750,751,750,2407
|
|
20241028,150700,463107270,750,750,750,750,0
|
|
20241028,150600,463107270,750,751,751,750,145
|
|
20241028,150500,462998420,750,750,750,750,2000
|
|
20241028,150400,461498420,751,751,751,751,209
|
|
20241028,150300,461341461,752,750,752,750,46
|
|
20241028,150200,461306951,750,750,750,750,0
|
|
20241028,150100,461306951,750,750,750,750,0
|
|
20241028,150000,461306951,750,750,750,750,9996
|
|
20241028,145900,453809951,752,751,752,751,1523
|
|
20241028,145800,452666177,752,751,752,751,7
|
|
20241028,145700,452660919,751,751,752,751,2565
|
|
20241028,145600,450734602,751,751,751,751,480
|
|
20241028,145500,450374122,752,752,752,752,5
|
|
20241028,145400,450370362,751,751,751,751,8
|
|
20241028,145300,450364354,751,751,751,751,12
|
|
20241028,145200,450355342,751,751,751,751,971
|
|
20241028,145100,449626121,752,752,752,752,0
|
|
20241028,145000,449626121,752,751,752,751,333
|
|
20241028,144900,449375838,751,750,751,750,5021
|
|
20241028,144800,445605072,751,751,751,751,21
|
|
20241028,144700,445589301,750,750,750,750,20
|
|
20241028,144600,445574301,750,750,750,750,6
|
|
20241028,144500,445569801,750,751,751,750,194
|
|
20241028,144400,445424112,750,750,750,750,51
|
|
20241028,144300,445385862,751,751,751,751,5
|
|
20241028,144200,445382107,751,750,751,750,250
|
|
20241028,144100,445194367,751,750,751,750,8
|
|
20241028,144000,445188366,750,747,750,747,4079
|
|
20241028,143900,442129119,746,750,750,746,6435
|
|
20241028,143800,437317056,750,749,750,749,31
|
|
20241028,143700,437293836,749,749,749,749,0
|
|
20241028,143600,437293836,749,749,749,749,1
|
|
20241028,143500,437293087,749,749,749,749,0
|
|
20241028,143400,437293087,749,749,749,749,1600
|
|
20241028,143300,436094687,749,749,749,749,370
|
|
20241028,143200,435817557,749,750,750,749,643
|
|
20241028,143100,435335308,750,749,750,749,3040
|
|
20241028,143000,433057347,750,750,750,750,188
|
|
20241028,142900,432916347,750,750,750,750,0
|
|
20241028,142800,432916347,750,750,750,750,0
|
|
20241028,142700,432916347,750,750,750,750,0
|
|
20241028,142600,432916347,750,750,750,750,6
|
|
20241028,142500,432911847,750,750,750,750,2
|
|
20241028,142400,432910347,750,750,750,750,0
|
|
20241028,142300,432910347,750,750,750,750,0
|
|
20241028,142200,432910347,750,750,750,750,30
|
|
20241028,142100,432887847,750,750,750,750,0
|
|
20241028,142000,432887847,750,750,750,750,5836
|
|
20241028,141900,428510847,750,750,750,750,0
|
|
20241028,141800,428510847,750,750,750,750,3
|
|
20241028,141700,428508597,750,750,750,750,4545
|
|
20241028,141600,425099847,750,750,750,750,0
|
|
20241028,141500,425099847,750,750,750,750,13
|
|
20241028,141400,425090097,750,748,750,746,4171
|
|
20241028,141300,421974739,751,751,751,751,0
|
|
20241028,141200,421974739,751,751,751,751,1
|
|
20241028,141100,421973988,748,748,748,748,1500
|
|
20241028,141000,420851988,749,750,750,749,2808
|
|
20241028,140900,418746512,751,751,751,751,7
|
|
20241028,140800,418741255,752,752,752,752,0
|
|
20241028,140700,418741255,752,752,752,752,0
|
|
20241028,140600,418741255,752,750,752,750,2971
|
|
20241028,140500,416509402,750,750,750,750,392
|
|
20241028,140400,416215402,750,750,750,750,90
|
|
20241028,140300,416147902,750,750,750,750,0
|
|
20241028,140200,416147902,750,750,750,750,0
|
|
20241028,140100,416147902,750,750,750,750,0
|
|
20241028,140000,416147902,750,750,750,750,0
|
|
20241028,135900,416147902,750,750,750,750,751
|
|
20241028,135800,415584652,750,750,750,750,11
|
|
20241028,135700,415576402,751,751,751,751,0
|
|
20241028,135600,415576402,751,751,751,751,0
|
|
20241028,135500,415576402,751,751,751,751,0
|
|
20241028,135400,415576402,751,751,751,751,0
|
|
20241028,135300,415576402,751,751,751,751,0
|
|
20241028,135200,415576402,751,751,751,751,4
|
|
20241028,135100,415573398,751,750,751,750,2176
|
|
20241028,135000,413941043,750,750,750,749,500
|
|
20241028,134900,413566054,750,750,750,750,0
|
|
20241028,134800,413566054,750,750,750,750,1
|
|
20241028,134700,413565304,748,748,748,748,617
|
|
20241028,134600,413103788,748,750,750,748,5119
|
|
20241028,134500,409274376,750,750,750,750,0
|
|
20241028,134400,409274376,750,750,750,750,100
|
|
20241028,134300,409199376,750,750,750,750,101
|
|
20241028,134200,409123626,751,751,751,751,212
|
|
20241028,134100,408964414,750,750,750,750,11794
|
|
20241028,134000,400118914,750,750,750,750,0
|
|
20241028,133900,400118914,750,748,750,748,381
|
|
20241028,133800,399833545,749,748,749,748,1255
|
|
20241028,133700,398893703,749,749,749,749,0
|
|
20241028,133600,398893703,749,749,749,749,0
|
|
20241028,133500,398893703,749,749,749,749,0
|
|
20241028,133400,398893703,749,749,749,749,0
|
|
20241028,133300,398893703,749,749,749,749,100
|
|
20241028,133200,398818803,749,749,749,749,0
|
|
20241028,133100,398818803,749,749,749,749,2
|
|
20241028,133000,398817305,748,748,748,748,5
|
|
20241028,132900,398813565,748,748,748,748,500
|
|
20241028,132800,398439565,748,748,748,748,10
|
|
20241028,132700,398432085,749,749,749,749,0
|
|
20241028,132600,398432085,749,749,749,749,0
|
|
20241028,132500,398432085,749,749,749,749,38
|
|
20241028,132400,398403623,749,749,749,749,0
|
|
20241028,132300,398403623,749,748,749,748,3640
|
|
20241028,132200,395680262,748,748,748,748,0
|
|
20241028,132100,395680262,748,750,750,748,511
|
|
20241028,132000,395297922,750,750,750,750,0
|
|
20241028,131900,395297922,750,750,750,750,0
|
|
20241028,131800,395297922,750,750,750,750,0
|
|
20241028,131700,395297922,750,750,750,750,0
|
|
20241028,131600,395297922,750,750,750,750,0
|
|
20241028,131500,395297922,750,750,750,750,5000
|
|
20241028,131400,391547922,750,749,750,749,55
|
|
20241028,131300,391506674,750,750,750,750,0
|
|
20241028,131200,391506674,750,750,750,750,0
|
|
20241028,131100,391506674,750,750,750,750,0
|
|
20241028,131000,391506674,750,751,751,750,11
|
|
20241028,130900,391498423,752,749,752,749,355
|
|
20241028,130800,391232513,749,749,749,749,0
|
|
20241028,130700,391232513,749,749,749,749,0
|
|
20241028,130600,391232513,749,749,749,749,0
|
|
20241028,130500,391232513,749,750,752,749,5035
|
|
20241028,130400,387448507,750,750,750,750,15
|
|
20241028,130300,387437257,751,751,751,750,23
|
|
20241028,130200,387419985,752,752,752,752,0
|
|
20241028,130100,387419985,752,752,752,750,45
|
|
20241028,130000,387386151,752,752,752,752,5
|
|
20241028,125900,387382391,749,751,752,749,2349
|
|
20241028,125800,385620624,751,752,752,751,4595
|
|
20241028,125700,382165195,752,751,752,751,4921
|
|
20241028,125600,378469522,751,751,751,751,0
|
|
20241028,125500,378469522,751,749,751,748,11609
|
|
20241028,125400,369775765,748,748,748,748,0
|
|
20241028,125300,369775765,748,748,748,748,0
|
|
20241028,125200,369775765,748,750,750,748,3500
|
|
20241028,125100,367157053,750,751,751,750,240
|
|
20241028,125000,366976853,750,750,750,750,110
|
|
20241028,124900,366894353,751,751,751,751,0
|
|
20241028,124800,366894353,751,751,751,751,0
|
|
20241028,124700,366894353,751,751,751,751,0
|
|
20241028,124600,366894353,751,750,751,750,1006
|
|
20241028,124500,366138849,750,750,750,750,2
|
|
20241028,124400,366137349,750,750,750,750,3009
|
|
20241028,124300,363880599,750,750,750,750,0
|
|
20241028,124200,363880599,750,749,750,749,263
|
|
20241028,124100,363683611,751,751,751,751,1617
|
|
20241028,124000,362469244,751,749,751,749,18695
|
|
20241028,123900,348448533,749,749,749,749,300
|
|
20241028,123800,348223833,749,749,749,749,0
|
|
20241028,123700,348223833,749,748,749,748,586
|
|
20241028,123600,347785475,748,748,748,748,0
|
|
20241028,123500,347785475,748,748,748,748,9454
|
|
20241028,123400,340713883,748,749,749,748,11000
|
|
20241028,123300,332484883,749,747,749,747,66942
|
|
20241028,123200,282400317,745,745,748,745,79929
|
|
20241028,123100,222800192,747,747,747,747,0
|
|
20241028,123000,222800192,747,747,747,747,0
|
|
20241028,122900,222800192,747,746,747,746,1033
|
|
20241028,122800,222028587,747,747,747,747,294
|
|
20241028,122700,221808969,747,746,747,746,318
|
|
20241028,122600,221571433,746,746,746,746,177
|
|
20241028,122500,221439391,747,747,747,747,59
|
|
20241028,122400,221395318,747,746,747,746,101
|
|
20241028,122300,221319872,746,746,746,746,100
|
|
20241028,122200,221245272,746,746,746,746,0
|
|
20241028,122100,221245272,746,746,746,746,0
|
|
20241028,122000,221245272,746,746,746,746,10
|
|
20241028,121900,221237812,747,747,747,746,675
|
|
20241028,121800,220734087,747,747,747,747,100
|
|
20241028,121700,220659387,747,747,747,747,0
|
|
20241028,121600,220659387,747,747,747,747,200
|
|
20241028,121500,220509987,747,746,747,746,3190
|
|
20241028,121400,218129928,746,746,746,746,0
|
|
20241028,121300,218129928,746,746,746,746,101
|
|
20241028,121200,218054582,746,746,746,746,200
|
|
20241028,121100,217905382,746,746,746,746,100
|
|
20241028,121000,217830782,746,746,746,746,100
|
|
20241028,120900,217756182,745,745,745,745,15
|
|
20241028,120800,217745007,745,745,745,745,0
|
|
20241028,120700,217745007,745,746,746,745,5418
|
|
20241028,120600,213703777,746,745,746,745,147
|
|
20241028,120500,213594123,746,745,746,745,845
|
|
20241028,120400,212964197,746,746,746,746,834
|
|
20241028,120300,212342033,746,746,746,746,166
|
|
20241028,120200,212218197,746,746,746,746,200
|
|
20241028,120100,212068997,747,747,747,747,10
|
|
20241028,120000,212061527,747,746,747,746,105
|
|
20241028,115900,211983162,747,747,747,747,1
|
|
20241028,115800,211982415,746,746,746,746,1
|
|
20241028,115700,211981669,747,747,747,747,100
|
|
20241028,115600,211906969,747,747,747,747,0
|
|
20241028,115500,211906969,747,747,747,747,1142
|
|
20241028,115400,211053895,747,747,747,747,0
|
|
20241028,115300,211053895,747,746,747,745,9
|
|
20241028,115200,211047181,745,745,745,745,500
|
|
20241028,115100,210674681,745,745,745,745,0
|
|
20241028,115000,210674681,745,745,745,745,173
|
|
20241028,114900,210545796,747,747,747,747,13
|
|
20241028,114800,210536085,746,745,747,745,6
|
|
20241028,114700,210531609,745,745,745,745,2000
|
|
20241028,114600,209041609,746,743,746,743,11427
|
|
20241028,114500,200528404,743,743,743,743,0
|
|
20241028,114400,200528404,743,745,745,743,547
|
|
20241028,114300,200121783,745,745,745,745,8218
|
|
20241028,114200,193999373,745,745,745,745,0
|
|
20241028,114100,193999373,745,745,745,745,0
|
|
20241028,114000,193999373,745,745,745,745,20
|
|
20241028,113900,193984473,745,745,745,745,13
|
|
20241028,113800,193974788,745,745,745,745,205
|
|
20241028,113700,193822063,743,743,743,743,311
|
|
20241028,113600,193590990,744,744,744,744,189
|
|
20241028,113500,193450374,745,745,745,745,46
|
|
20241028,113400,193416104,745,745,745,745,57
|
|
20241028,113300,193373639,745,745,745,745,1220
|
|
20241028,113200,192464739,742,742,742,742,2
|
|
20241028,113100,192463255,745,745,745,745,0
|
|
20241028,113000,192463255,745,745,745,745,0
|
|
20241028,112900,192463255,745,745,745,745,1157
|
|
20241028,112800,191601290,742,742,742,742,0
|
|
20241028,112700,191601290,742,743,743,742,3000
|
|
20241028,112600,189373994,745,745,745,745,0
|
|
20241028,112500,189373994,745,745,745,745,0
|
|
20241028,112400,189373994,745,745,745,745,0
|
|
20241028,112300,189373994,745,745,745,745,0
|
|
20241028,112200,189373994,745,745,745,745,0
|
|
20241028,112100,189373994,745,744,745,744,43
|
|
20241028,112000,189341960,745,745,745,745,12
|
|
20241028,111900,189333020,742,742,742,742,72
|
|
20241028,111800,189279596,745,744,745,743,2176
|
|
20241028,111700,187662693,745,745,745,745,20
|
|
20241028,111600,187647793,744,744,744,744,1
|
|
20241028,111500,187647049,744,745,745,744,1005
|
|
20241028,111400,186899324,745,745,745,745,0
|
|
20241028,111300,186899324,745,745,745,745,362
|
|
20241028,111200,186629634,745,745,745,745,1000
|
|
20241028,111100,185884634,745,745,745,745,0
|
|
20241028,111000,185884634,745,746,746,745,6011
|
|
20241028,110900,181406428,743,743,743,743,0
|
|
20241028,110800,181406428,743,744,744,743,1300
|
|
20241028,110700,180439592,744,745,745,744,626
|
|
20241028,110600,179973812,745,745,745,745,0
|
|
20241028,110500,179973812,745,745,745,745,0
|
|
20241028,110400,179973812,745,745,745,745,1000
|
|
20241028,110300,179228812,746,746,746,746,1
|
|
20241028,110200,179228066,745,746,746,745,25
|
|
20241028,110100,179209436,746,745,746,745,1934
|
|
20241028,110000,177768025,746,746,746,746,0
|
|
20241028,105900,177768025,746,747,747,746,208
|
|
20241028,105800,177612853,748,748,748,748,0
|
|
20241028,105700,177612853,748,748,748,748,10
|
|
20241028,105600,177605373,748,748,748,748,0
|
|
20241028,105500,177605373,748,748,748,748,14
|
|
20241028,105400,177594901,748,748,748,748,13
|
|
20241028,105300,177585177,746,746,747,746,7897
|
|
20241028,105200,171687120,746,746,746,746,0
|
|
20241028,105100,171687120,746,746,746,746,0
|
|
20241028,105000,171687120,746,746,746,746,3751
|
|
20241028,104900,168888874,745,744,745,744,1001
|
|
20241028,104800,168143130,745,745,745,745,87
|
|
20241028,104700,168078315,745,746,746,745,1040
|
|
20241028,104600,167303390,746,746,746,746,0
|
|
20241028,104500,167303390,746,746,746,746,3000
|
|
20241028,104400,165065390,746,746,746,746,0
|
|
20241028,104300,165065390,746,746,746,746,0
|
|
20241028,104200,165065390,746,746,746,745,6258
|
|
20241028,104100,160398270,746,746,746,746,20
|
|
20241028,104000,160383350,746,746,746,746,43
|
|
20241028,103900,160351272,746,746,746,746,494
|
|
20241028,103800,159982748,745,745,745,745,2254
|
|
20241028,103700,158303518,745,745,745,745,946
|
|
20241028,103600,157598748,746,747,747,746,1560
|
|
20241028,103500,156434948,747,747,747,747,0
|
|
20241028,103400,156434948,747,747,747,747,403
|
|
20241028,103300,156133907,747,747,747,747,28
|
|
20241028,103200,156112991,746,746,746,746,3613
|
|
20241028,103100,153417693,746,746,746,746,3
|
|
20241028,103000,153415455,746,746,746,746,400
|
|
20241028,102900,153117055,747,747,747,747,1099
|
|
20241028,102800,152296102,746,746,746,746,2306
|
|
20241028,102700,150575826,747,747,747,747,190
|
|
20241028,102600,150433896,747,746,747,746,644
|
|
20241028,102500,149952970,746,746,746,746,3
|
|
20241028,102400,149950732,746,746,746,746,500
|
|
20241028,102300,149577732,746,746,746,746,22
|
|
20241028,102200,149561320,747,747,747,747,234
|
|
20241028,102100,149386522,747,747,747,747,0
|
|
20241028,102000,149386522,747,747,747,747,328
|
|
20241028,101900,149141506,747,746,747,746,9399
|
|
20241028,101800,142129850,746,745,746,745,4900
|
|
20241028,101700,138478619,744,744,744,743,1027
|
|
20241028,101600,137715517,745,745,745,745,6
|
|
20241028,101500,137711047,744,744,744,744,300
|
|
20241028,101400,137487847,744,743,745,743,756
|
|
20241028,101300,136925095,744,744,744,744,735
|
|
20241028,101200,136378255,744,744,744,744,253
|
|
20241028,101100,136190023,743,743,743,743,50
|
|
20241028,101000,136152873,742,745,746,742,4421
|
|
20241028,100900,132866657,744,744,744,744,4
|
|
20241028,100800,132863681,746,746,746,746,531
|
|
20241028,100700,132467555,745,745,745,745,0
|
|
20241028,100600,132467555,745,744,745,744,8784
|
|
20241028,100500,125924317,745,745,745,744,318
|
|
20241028,100400,125687607,745,744,745,744,508
|
|
20241028,100300,125309638,744,744,744,744,14
|
|
20241028,100200,125299222,744,745,745,744,8724
|
|
20241028,100100,118808498,744,744,745,744,1200
|
|
20241028,100000,117915498,744,744,745,744,343
|
|
20241028,095900,117660305,744,745,745,744,231
|
|
20241028,095800,117488426,746,746,746,746,0
|
|
20241028,095700,117488426,746,746,746,746,1005
|
|
20241028,095600,116738696,744,744,746,744,489
|
|
20241028,095500,116374272,744,745,746,744,2209
|
|
20241028,095400,114730761,746,746,746,745,1568
|
|
20241028,095300,113562598,746,746,746,746,1020
|
|
20241028,095200,112801678,746,746,746,746,1000
|
|
20241028,095100,112055678,746,746,746,746,4322
|
|
20241028,095000,108831466,746,746,746,746,2311
|
|
20241028,094900,107107460,746,746,746,746,516
|
|
20241028,094800,106722524,746,746,746,746,507
|
|
20241028,094700,106344302,744,744,746,744,1086
|
|
20241028,094600,105536166,746,744,746,744,1288
|
|
20241028,094500,104577294,744,744,744,744,0
|
|
20241028,094400,104577294,744,745,745,744,3139
|
|
20241028,094300,102239097,746,746,746,746,335
|
|
20241028,094200,101989187,746,747,747,746,481
|
|
20241028,094100,101630251,747,747,747,746,304
|
|
20241028,094000,101403263,747,747,747,747,31
|
|
20241028,093900,101380106,745,747,747,745,30
|
|
20241028,093800,101357722,747,747,747,747,10
|
|
20241028,093700,101350252,744,747,747,744,635
|
|
20241028,093600,100877725,747,747,747,747,1200
|
|
20241028,093500,99981325,747,746,747,746,225
|
|
20241028,093400,99813255,745,744,745,744,24
|
|
20241028,093300,99795394,747,747,747,747,1
|
|
20241028,093200,99794647,747,747,747,744,839
|
|
20241028,093100,99169436,747,746,747,746,140
|
|
20241028,093000,99064994,747,746,747,746,4456
|
|
20241028,092900,95737171,746,746,746,746,9630
|
|
20241028,092800,88553191,746,743,746,743,4818
|
|
20241028,092700,84962006,743,743,743,743,3000
|
|
20241028,092600,82733006,745,746,746,745,26
|
|
20241028,092500,82713631,743,745,745,743,1268
|
|
20241028,092400,81769517,745,745,745,745,0
|
|
20241028,092300,81769517,745,744,745,744,543
|
|
20241028,092200,81365490,744,744,746,743,4928
|
|
20241028,092100,77699230,746,744,746,744,5104
|
|
20241028,092000,73897542,745,743,745,743,976
|
|
20241028,091900,73171218,743,743,745,743,466
|
|
20241028,091800,72824752,743,743,744,743,2488
|
|
20241028,091700,70975870,744,744,744,744,1198
|
|
20241028,091600,70084558,745,743,745,743,265
|
|
20241028,091500,69887331,746,740,746,740,24478
|
|
20241028,091400,51704540,740,740,740,740,3148
|
|
20241028,091300,49375020,740,740,741,740,6553
|
|
20241028,091200,44524300,740,740,740,739,7784
|
|
20241028,091100,38764505,740,742,742,740,1120
|
|
20241028,091000,37934914,742,742,743,741,13335
|
|
20241028,090900,28029966,741,741,742,741,3119
|
|
20241028,090800,25717783,742,741,742,741,2214
|
|
20241028,090700,24076000,741,741,741,741,2660
|
|
20241028,090600,22104940,741,737,741,737,3377
|
|
20241028,090500,19609316,740,740,740,740,231
|
|
20241028,090400,19438376,738,741,741,738,507
|
|
20241028,090300,19064189,737,741,741,736,3940
|
|
20241028,090200,16158113,741,736,742,736,10255
|
|
20241028,090100,8571572,736,736,736,736,1505
|
|
20241028,090000,7463892,736,730,736,730,10202
|