595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,185200,658236258,742,742,742,742,13601
|
|
20241029,185100,658236258,742,742,742,742,0
|
|
20241029,185000,658236258,742,742,742,742,0
|
|
20241029,184900,658236258,742,742,742,742,0
|
|
20241029,184800,658236258,742,742,742,742,0
|
|
20241029,184700,658236258,742,742,742,742,0
|
|
20241029,184600,658236258,742,742,742,742,0
|
|
20241029,184500,658236258,742,742,742,742,0
|
|
20241029,184400,658236258,742,742,742,742,0
|
|
20241029,184300,658236258,742,742,742,742,0
|
|
20241029,184200,658236258,742,742,742,742,0
|
|
20241029,184100,658236258,742,742,742,742,0
|
|
20241029,184000,658236258,742,742,742,742,0
|
|
20241029,183900,658236258,742,742,742,742,0
|
|
20241029,183800,658236258,742,742,742,742,0
|
|
20241029,183700,658236258,742,742,742,742,0
|
|
20241029,183600,658236258,742,742,742,742,0
|
|
20241029,183500,658236258,742,742,742,742,0
|
|
20241029,183400,658236258,742,742,742,742,0
|
|
20241029,183300,658236258,742,742,742,742,0
|
|
20241029,183200,658236258,742,742,742,742,0
|
|
20241029,183100,658236258,742,742,742,742,0
|
|
20241029,183000,658236258,742,742,742,742,0
|
|
20241029,182900,658236258,742,742,742,742,0
|
|
20241029,182800,658236258,742,742,742,742,0
|
|
20241029,182700,658236258,742,742,742,742,0
|
|
20241029,182600,658236258,742,742,742,742,0
|
|
20241029,182500,658236258,742,742,742,742,0
|
|
20241029,182400,658236258,742,742,742,742,0
|
|
20241029,182300,658236258,742,742,742,742,0
|
|
20241029,182200,658236258,742,742,742,742,13601
|
|
20241029,182100,658236258,742,742,742,742,0
|
|
20241029,182000,658236258,742,742,742,742,0
|
|
20241029,181900,658236258,742,742,742,742,0
|
|
20241029,181800,658236258,742,742,742,742,0
|
|
20241029,181700,658236258,742,742,742,742,0
|
|
20241029,181600,658236258,742,742,742,742,0
|
|
20241029,181500,658236258,742,742,742,742,0
|
|
20241029,181400,658236258,742,742,742,742,0
|
|
20241029,181300,658236258,742,742,742,742,0
|
|
20241029,181200,658236258,742,742,742,742,0
|
|
20241029,181100,658236258,742,742,742,742,0
|
|
20241029,181000,658236258,742,742,742,742,0
|
|
20241029,180900,658236258,742,742,742,742,0
|
|
20241029,180800,658236258,742,742,742,742,0
|
|
20241029,180700,658236258,742,742,742,742,0
|
|
20241029,180600,658236258,742,742,742,742,0
|
|
20241029,180500,658236258,742,742,742,742,0
|
|
20241029,180400,658236258,742,742,742,742,0
|
|
20241029,180300,658236258,742,742,742,742,0
|
|
20241029,180200,658236258,742,742,742,742,0
|
|
20241029,180100,658236258,742,742,742,742,0
|
|
20241029,180000,658236258,742,742,742,742,0
|
|
20241029,175900,658236258,742,742,742,742,0
|
|
20241029,175800,658236258,742,742,742,742,0
|
|
20241029,175700,658236258,742,742,742,742,0
|
|
20241029,175600,658236258,742,742,742,742,0
|
|
20241029,175500,658236258,742,742,742,742,0
|
|
20241029,175400,658236258,742,742,742,742,0
|
|
20241029,175300,658236258,742,742,742,742,0
|
|
20241029,175200,658236258,742,742,742,742,13601
|
|
20241029,175100,658236258,742,742,742,742,0
|
|
20241029,175000,658236258,742,742,742,742,0
|
|
20241029,174900,658236258,742,742,742,742,0
|
|
20241029,174800,658236258,742,742,742,742,0
|
|
20241029,174700,658236258,742,742,742,742,0
|
|
20241029,174600,658236258,742,742,742,742,0
|
|
20241029,174500,658236258,742,742,742,742,0
|
|
20241029,174400,658236258,742,742,742,742,0
|
|
20241029,174300,658236258,742,742,742,742,0
|
|
20241029,174200,658236258,742,742,742,742,0
|
|
20241029,174100,658236258,742,742,742,742,0
|
|
20241029,174000,658236258,742,742,742,742,0
|
|
20241029,173900,658236258,742,742,742,742,0
|
|
20241029,173800,658236258,742,742,742,742,0
|
|
20241029,173700,658236258,742,742,742,742,0
|
|
20241029,173600,658236258,742,742,742,742,0
|
|
20241029,173500,658236258,742,742,742,742,0
|
|
20241029,173400,658236258,742,742,742,742,0
|
|
20241029,173300,658236258,742,742,742,742,0
|
|
20241029,173200,658236258,742,742,742,742,0
|
|
20241029,173100,658236258,742,742,742,742,0
|
|
20241029,173000,658236258,742,742,742,742,0
|
|
20241029,172900,658236258,742,742,742,742,0
|
|
20241029,172800,658236258,742,742,742,742,0
|
|
20241029,172700,658236258,742,742,742,742,0
|
|
20241029,172600,658236258,742,742,742,742,0
|
|
20241029,172500,658236258,742,742,742,742,0
|
|
20241029,172400,658236258,742,742,742,742,0
|
|
20241029,172300,658236258,742,742,742,742,0
|
|
20241029,172200,658236258,742,742,742,742,13601
|
|
20241029,172100,658236258,742,742,742,742,0
|
|
20241029,172000,658236258,742,742,742,742,0
|
|
20241029,171900,658236258,742,742,742,742,0
|
|
20241029,171800,658236258,742,742,742,742,0
|
|
20241029,171700,658236258,742,742,742,742,0
|
|
20241029,171600,658236258,742,742,742,742,0
|
|
20241029,171500,658236258,742,742,742,742,0
|
|
20241029,171400,658236258,742,742,742,742,0
|
|
20241029,171300,658236258,742,742,742,742,0
|
|
20241029,171200,658236258,742,742,742,742,0
|
|
20241029,171100,658236258,742,742,742,742,0
|
|
20241029,171000,658236258,742,742,742,742,0
|
|
20241029,170900,658236258,742,742,742,742,0
|
|
20241029,170800,658236258,742,742,742,742,0
|
|
20241029,170700,658236258,742,742,742,742,0
|
|
20241029,170600,658236258,742,742,742,742,0
|
|
20241029,170500,658236258,742,742,742,742,0
|
|
20241029,170400,658236258,742,742,742,742,0
|
|
20241029,170300,658236258,742,742,742,742,0
|
|
20241029,170200,658236258,742,742,742,742,0
|
|
20241029,170100,658236258,742,742,742,742,0
|
|
20241029,170000,658236258,742,742,742,742,0
|
|
20241029,165900,658236258,742,742,742,742,0
|
|
20241029,165800,658236258,742,742,742,742,0
|
|
20241029,165700,658236258,742,742,742,742,0
|
|
20241029,165600,658236258,742,742,742,742,0
|
|
20241029,165500,658236258,742,742,742,742,0
|
|
20241029,165400,658236258,742,742,742,742,0
|
|
20241029,165300,658236258,742,742,742,742,0
|
|
20241029,165200,658236258,742,742,742,742,13601
|
|
20241029,165100,658236258,742,742,742,742,0
|
|
20241029,165000,658236258,742,742,742,742,0
|
|
20241029,164900,658236258,742,742,742,742,0
|
|
20241029,164800,658236258,742,742,742,742,0
|
|
20241029,164700,658236258,742,742,742,742,0
|
|
20241029,164600,658236258,742,742,742,742,0
|
|
20241029,164500,658236258,742,742,742,742,0
|
|
20241029,164400,658236258,742,742,742,742,0
|
|
20241029,164300,658236258,742,742,742,742,0
|
|
20241029,164200,658236258,742,742,742,742,0
|
|
20241029,164100,658236258,742,742,742,742,0
|
|
20241029,164000,658236258,742,742,742,742,0
|
|
20241029,163900,658236258,742,742,742,742,0
|
|
20241029,163800,658236258,742,742,742,742,0
|
|
20241029,163700,658236258,742,742,742,742,0
|
|
20241029,163600,658236258,742,742,742,742,0
|
|
20241029,163500,658236258,742,742,742,742,0
|
|
20241029,163400,658236258,742,742,742,742,0
|
|
20241029,163300,658236258,742,742,742,742,0
|
|
20241029,163200,658236258,742,742,742,742,0
|
|
20241029,163100,658236258,742,742,742,742,0
|
|
20241029,163000,658236258,742,742,742,742,0
|
|
20241029,162900,658236258,742,742,742,742,0
|
|
20241029,162800,658236258,742,742,742,742,0
|
|
20241029,162700,658236258,742,742,742,742,0
|
|
20241029,162600,658236258,742,742,742,742,0
|
|
20241029,162500,658236258,742,742,742,742,0
|
|
20241029,162400,658236258,742,742,742,742,0
|
|
20241029,162300,658236258,742,742,742,742,0
|
|
20241029,162200,658236258,742,742,742,742,13601
|
|
20241029,162100,658236258,742,742,742,742,0
|
|
20241029,162000,658236258,742,742,742,742,0
|
|
20241029,161900,658236258,742,742,742,742,0
|
|
20241029,161800,658236258,742,742,742,742,0
|
|
20241029,161700,658236258,742,742,742,742,0
|
|
20241029,161600,658236258,742,742,742,742,0
|
|
20241029,161500,658236258,742,742,742,742,0
|
|
20241029,161400,658236258,742,742,742,742,0
|
|
20241029,161300,658236258,742,742,742,742,0
|
|
20241029,161200,658236258,742,742,742,742,0
|
|
20241029,161100,658236258,742,742,742,742,0
|
|
20241029,161000,658236258,742,742,742,742,0
|
|
20241029,160900,658236258,742,742,742,742,0
|
|
20241029,160800,658236258,742,742,742,742,0
|
|
20241029,160700,658236258,742,742,742,742,0
|
|
20241029,160600,658236258,742,742,742,742,0
|
|
20241029,160500,658236258,742,742,742,742,0
|
|
20241029,160400,658236258,742,742,742,742,0
|
|
20241029,160300,658236258,742,742,742,742,0
|
|
20241029,160200,658236258,742,742,742,742,0
|
|
20241029,160100,658236258,742,742,742,742,0
|
|
20241029,160000,658236258,742,742,742,742,0
|
|
20241029,155900,658236258,742,742,742,742,0
|
|
20241029,155800,658236258,742,742,742,742,0
|
|
20241029,155700,658236258,742,742,742,742,0
|
|
20241029,155600,658236258,742,742,742,742,0
|
|
20241029,155500,658236258,742,742,742,742,0
|
|
20241029,155400,658236258,742,742,742,742,0
|
|
20241029,155300,658236258,742,742,742,742,0
|
|
20241029,155200,658236258,742,742,742,742,13601
|
|
20241029,155100,658236258,742,742,742,742,0
|
|
20241029,155000,658236258,742,742,742,742,0
|
|
20241029,154900,658236258,742,742,742,742,0
|
|
20241029,154800,658236258,742,742,742,742,0
|
|
20241029,154700,658236258,742,742,742,742,0
|
|
20241029,154600,658236258,742,742,742,742,0
|
|
20241029,154500,658236258,742,742,742,742,0
|
|
20241029,154400,658236258,742,742,742,742,0
|
|
20241029,154300,658236258,742,742,742,742,0
|
|
20241029,154200,658236258,742,742,742,742,0
|
|
20241029,154100,658236258,742,742,742,742,0
|
|
20241029,154000,658236258,742,742,742,742,0
|
|
20241029,153900,658236258,742,742,742,742,0
|
|
20241029,153800,658236258,742,742,742,742,0
|
|
20241029,153700,658236258,742,742,742,742,0
|
|
20241029,153600,658236258,742,742,742,742,0
|
|
20241029,153500,658236258,742,742,742,742,0
|
|
20241029,153400,658236258,742,742,742,742,0
|
|
20241029,153300,658236258,742,742,742,742,0
|
|
20241029,153200,658236258,742,742,742,742,0
|
|
20241029,153100,658236258,742,742,742,742,0
|
|
20241029,153000,658236258,742,742,742,742,13601
|
|
20241029,152900,648144316,741,741,741,741,0
|
|
20241029,152800,648144316,741,741,741,741,0
|
|
20241029,152700,648144316,741,741,741,741,0
|
|
20241029,152600,648144316,741,741,741,741,0
|
|
20241029,152500,648144316,741,741,741,741,0
|
|
20241029,152400,648144316,741,741,741,741,0
|
|
20241029,152300,648144316,741,741,741,741,0
|
|
20241029,152200,648144316,741,741,741,741,0
|
|
20241029,152100,648144316,741,741,741,741,0
|
|
20241029,152000,648144316,741,741,741,741,0
|
|
20241029,151900,648144316,741,741,741,741,387
|
|
20241029,151800,647857549,741,741,741,741,5043
|
|
20241029,151700,644120686,741,741,741,740,5294
|
|
20241029,151600,640198109,741,740,741,740,4351
|
|
20241029,151500,636974118,741,741,741,739,7719
|
|
20241029,151400,631262519,741,741,741,741,5060
|
|
20241029,151300,627513059,741,741,741,741,1003
|
|
20241029,151200,626769836,741,741,741,741,2004
|
|
20241029,151100,625284872,741,741,741,741,1337
|
|
20241029,151000,624294155,740,740,741,740,264
|
|
20241029,150900,624098785,740,741,741,740,339
|
|
20241029,150800,623847724,741,741,741,741,20
|
|
20241029,150700,623832904,741,741,742,741,1544
|
|
20241029,150600,622688798,741,741,741,741,0
|
|
20241029,150500,622688798,741,741,741,741,100
|
|
20241029,150400,622614698,742,742,742,742,30
|
|
20241029,150300,622592438,743,743,743,743,687
|
|
20241029,150200,622081997,743,743,743,743,1
|
|
20241029,150100,622081254,743,743,743,742,11
|
|
20241029,150000,622073086,742,742,742,742,0
|
|
20241029,145900,622073086,742,742,742,742,360
|
|
20241029,145800,621805966,742,742,742,742,4290
|
|
20241029,145700,618622786,741,741,741,741,100
|
|
20241029,145600,618548686,741,741,741,741,3110
|
|
20241029,145500,616244176,741,741,741,741,492
|
|
20241029,145400,615879604,741,741,741,741,10
|
|
20241029,145300,615872194,742,741,742,741,2109
|
|
20241029,145200,614309420,742,742,742,742,71
|
|
20241029,145100,614256738,743,743,743,743,1
|
|
20241029,145000,614255995,742,742,742,741,437
|
|
20241029,144900,613931925,742,742,743,742,1002
|
|
20241029,144800,613187441,743,743,743,743,0
|
|
20241029,144700,613187441,743,742,743,742,29137
|
|
20241029,144600,591550332,742,742,742,742,8
|
|
20241029,144500,591544396,742,742,742,742,2010
|
|
20241029,144400,590052976,740,740,740,740,6600
|
|
20241029,144300,585168976,740,740,740,740,230
|
|
20241029,144200,584998776,741,741,741,741,1
|
|
20241029,144100,584998035,742,742,742,742,1
|
|
20241029,144000,584997293,741,741,741,741,1486
|
|
20241029,143900,583896167,741,741,741,741,5145
|
|
20241029,143800,580083722,742,742,742,741,111
|
|
20241029,143700,580001361,741,741,741,741,2002
|
|
20241029,143600,578517879,741,741,741,741,2
|
|
20241029,143500,578516397,741,741,741,741,2
|
|
20241029,143400,578514915,739,739,739,739,22
|
|
20241029,143300,578498657,741,739,741,739,9365
|
|
20241029,143200,571567210,739,739,739,739,0
|
|
20241029,143100,571567210,739,739,739,739,0
|
|
20241029,143000,571567210,739,739,739,738,4750
|
|
20241029,142900,568057260,739,739,739,739,1
|
|
20241029,142800,568056521,738,738,738,738,5855
|
|
20241029,142700,563735531,738,738,738,738,500
|
|
20241029,142600,563366531,738,738,738,738,37
|
|
20241029,142500,563339225,737,738,738,737,350
|
|
20241029,142400,563080975,738,737,738,737,226
|
|
20241029,142300,562914207,738,738,738,738,500
|
|
20241029,142200,562545207,737,737,737,737,0
|
|
20241029,142100,562545207,737,737,737,737,100
|
|
20241029,142000,562471507,737,737,737,737,100
|
|
20241029,141900,562397807,738,736,738,736,209
|
|
20241029,141800,562243981,736,737,737,736,6000
|
|
20241029,141700,557827187,738,738,738,738,67
|
|
20241029,141600,557777741,739,739,739,739,1000
|
|
20241029,141500,557038741,737,737,737,737,206
|
|
20241029,141400,556886919,737,737,737,737,94
|
|
20241029,141300,556817641,737,737,737,737,8
|
|
20241029,141200,556811745,737,737,737,737,20
|
|
20241029,141100,556797005,737,737,737,737,560
|
|
20241029,141000,556384285,737,737,737,737,496
|
|
20241029,140900,556018733,736,736,736,736,793
|
|
20241029,140800,555435085,737,737,737,737,0
|
|
20241029,140700,555435085,737,737,737,737,1
|
|
20241029,140600,555434348,737,737,737,737,375
|
|
20241029,140500,555157973,737,736,737,736,16
|
|
20241029,140400,555146182,737,737,737,737,0
|
|
20241029,140300,555146182,737,737,737,737,0
|
|
20241029,140200,555146182,737,737,737,737,1082
|
|
20241029,140100,554348748,737,737,737,736,7102
|
|
20241029,140000,549115758,736,736,736,736,0
|
|
20241029,135900,549115758,736,737,737,736,102
|
|
20241029,135800,549040684,737,737,737,737,0
|
|
20241029,135700,549040684,737,737,737,737,743
|
|
20241029,135600,548493093,737,736,737,736,5
|
|
20241029,135500,548489411,736,736,736,736,1217
|
|
20241029,135400,547593699,736,736,736,736,3
|
|
20241029,135300,547591491,736,736,736,736,0
|
|
20241029,135200,547591491,736,736,736,736,670
|
|
20241029,135100,547098371,737,737,738,736,7463
|
|
20241029,135000,541598136,738,737,738,737,1001
|
|
20241029,134900,540860398,737,736,737,736,5
|
|
20241029,134800,540856716,736,738,738,736,205
|
|
20241029,134700,540705797,739,739,739,739,1
|
|
20241029,134600,540705058,739,739,739,739,0
|
|
20241029,134500,540705058,739,739,739,739,78
|
|
20241029,134400,540647416,738,737,738,737,2350
|
|
20241029,134300,538913597,735,735,735,735,228
|
|
20241029,134200,538746017,735,735,735,735,9092
|
|
20241029,134100,532063397,737,735,737,735,869
|
|
20241029,134000,531424680,736,736,736,736,90
|
|
20241029,133900,531358440,737,737,737,737,500
|
|
20241029,133800,530989940,737,737,737,737,55
|
|
20241029,133700,530949405,737,737,737,737,302
|
|
20241029,133600,530726831,737,737,737,737,9
|
|
20241029,133500,530720198,737,736,737,736,1554
|
|
20241029,133400,529575375,735,735,735,735,0
|
|
20241029,133300,529575375,735,735,735,735,0
|
|
20241029,133200,529575375,735,735,735,735,0
|
|
20241029,133100,529575375,735,736,736,735,5102
|
|
20241029,133000,525825303,736,736,736,736,0
|
|
20241029,132900,525825303,736,736,736,736,28
|
|
20241029,132800,525804695,735,735,735,735,608
|
|
20241029,132700,525357815,736,736,736,736,530
|
|
20241029,132600,524967735,736,736,736,736,10
|
|
20241029,132500,524960375,736,736,736,736,0
|
|
20241029,132400,524960375,736,736,736,736,0
|
|
20241029,132300,524960375,736,736,736,736,88
|
|
20241029,132200,524895607,737,737,737,737,10
|
|
20241029,132100,524888237,734,738,738,734,1013
|
|
20241029,132000,524144111,737,736,738,736,342
|
|
20241029,131900,523892160,739,739,739,739,80
|
|
20241029,131800,523833040,739,738,739,738,306
|
|
20241029,131700,523607208,736,738,738,736,2
|
|
20241029,131600,523605734,736,735,736,735,1246
|
|
20241029,131500,522689923,738,735,738,734,1420
|
|
20241029,131400,521645648,734,734,734,734,0
|
|
20241029,131300,521645648,734,737,737,734,3
|
|
20241029,131200,521643443,733,734,734,733,2660
|
|
20241029,131100,519691005,733,733,733,733,3
|
|
20241029,131000,519688806,733,732,733,732,7
|
|
20241029,130900,519683679,733,733,734,733,1277
|
|
20241029,130800,518746898,733,733,735,732,1102
|
|
20241029,130700,517939131,733,735,735,733,4
|
|
20241029,130600,517936195,736,733,736,732,55
|
|
20241029,130500,517895870,732,735,736,732,12262
|
|
20241029,130400,508897145,736,736,736,736,8
|
|
20241029,130300,508891257,736,736,736,736,0
|
|
20241029,130200,508891257,736,736,736,736,0
|
|
20241029,130100,508891257,736,736,736,736,90
|
|
20241029,130000,508825017,738,738,738,738,0
|
|
20241029,125900,508825017,738,738,738,738,1
|
|
20241029,125800,508824279,735,735,735,735,0
|
|
20241029,125700,508824279,735,735,735,735,0
|
|
20241029,125600,508824279,735,735,735,735,0
|
|
20241029,125500,508824279,735,735,735,735,0
|
|
20241029,125400,508824279,735,735,739,735,8688
|
|
20241029,125300,502438595,736,739,739,736,506
|
|
20241029,125200,502066161,739,739,739,739,0
|
|
20241029,125100,502066161,739,739,739,739,0
|
|
20241029,125000,502066161,739,739,739,739,336
|
|
20241029,124900,501817857,739,739,739,739,0
|
|
20241029,124800,501817857,739,739,739,739,0
|
|
20241029,124700,501817857,739,739,739,739,3
|
|
20241029,124600,501815640,736,736,736,736,0
|
|
20241029,124500,501815640,736,736,736,736,315
|
|
20241029,124400,501583800,739,739,739,739,2
|
|
20241029,124300,501582322,739,739,739,739,109
|
|
20241029,124200,501501771,739,739,739,739,300
|
|
20241029,124100,501280071,739,739,739,739,1
|
|
20241029,124000,501279332,739,737,739,736,1919
|
|
20241029,123900,499866380,739,739,739,739,0
|
|
20241029,123800,499866380,739,738,739,738,9
|
|
20241029,123700,499859736,739,738,739,738,3383
|
|
20241029,123600,497363079,739,738,739,738,1186
|
|
20241029,123500,496487809,739,739,739,739,32
|
|
20241029,123400,496464161,739,739,739,739,25
|
|
20241029,123300,496445686,738,738,738,738,2102
|
|
20241029,123200,494894410,738,738,738,738,10
|
|
20241029,123100,494887030,738,738,738,737,115
|
|
20241029,123000,494802219,738,739,739,738,238
|
|
20241029,122900,494626555,739,739,739,739,1573
|
|
20241029,122800,493464108,740,740,740,740,10
|
|
20241029,122700,493456708,740,740,740,740,2000
|
|
20241029,122600,491976708,740,740,740,740,0
|
|
20241029,122500,491976708,740,740,740,740,70
|
|
20241029,122400,491924908,740,739,740,739,8429
|
|
20241029,122300,485695875,738,738,738,738,0
|
|
20241029,122200,485695875,738,738,738,738,0
|
|
20241029,122100,485695875,738,738,738,738,650
|
|
20241029,122000,485216175,738,738,738,738,70
|
|
20241029,121900,485164515,738,738,738,738,88
|
|
20241029,121800,485099571,738,739,739,738,45
|
|
20241029,121700,485066360,739,737,739,737,11
|
|
20241029,121600,485058251,738,739,739,738,515
|
|
20241029,121500,484677681,739,736,739,736,187
|
|
20241029,121400,484540046,736,736,736,736,2200
|
|
20241029,121300,482920846,739,739,739,739,0
|
|
20241029,121200,482920846,739,739,739,739,3
|
|
20241029,121100,482918629,739,736,739,736,3498
|
|
20241029,121000,480344095,736,736,736,736,1
|
|
20241029,120900,480343359,736,736,736,736,0
|
|
20241029,120800,480343359,736,736,736,736,50
|
|
20241029,120700,480306559,734,735,735,734,2129
|
|
20241029,120600,478741871,736,736,736,736,0
|
|
20241029,120500,478741871,736,735,736,735,793
|
|
20241029,120400,478159015,736,736,736,736,10100
|
|
20241029,120300,470725415,736,736,736,736,0
|
|
20241029,120200,470725415,736,736,736,736,0
|
|
20241029,120100,470725415,736,737,739,736,8037
|
|
20241029,120000,464808869,737,737,737,737,21
|
|
20241029,115900,464793392,736,736,736,736,0
|
|
20241029,115800,464793392,736,736,736,736,0
|
|
20241029,115700,464793392,736,736,736,736,0
|
|
20241029,115600,464793392,736,738,738,736,248
|
|
20241029,115500,464610781,738,738,738,738,10124
|
|
20241029,115400,457139269,739,739,739,739,109
|
|
20241029,115300,457058718,739,739,739,739,233
|
|
20241029,115200,456886531,739,739,739,739,0
|
|
20241029,115100,456886531,739,739,739,739,670
|
|
20241029,115000,456391401,738,738,739,738,4092
|
|
20241029,114900,453371504,737,736,737,736,746
|
|
20241029,114800,452822286,736,738,738,736,8
|
|
20241029,114700,452816396,737,736,737,736,13
|
|
20241029,114600,452806816,738,738,738,738,1
|
|
20241029,114500,452806078,736,738,738,736,316
|
|
20241029,114400,452573250,738,738,738,738,0
|
|
20241029,114300,452573250,738,737,738,737,10
|
|
20241029,114200,452565879,737,738,738,737,25
|
|
20241029,114100,452547434,736,737,737,736,32575
|
|
20241029,114000,428566580,737,737,737,737,250
|
|
20241029,113900,428382330,737,737,737,737,110
|
|
20241029,113800,428301260,736,736,736,736,8173
|
|
20241029,113700,422285932,735,734,735,734,1757
|
|
20241029,113600,420994538,734,734,734,734,272
|
|
20241029,113500,420794890,735,735,735,735,653
|
|
20241029,113400,420314935,734,735,735,734,100
|
|
20241029,113300,420241485,735,735,735,735,0
|
|
20241029,113200,420241485,735,735,735,734,2210
|
|
20241029,113100,418618091,737,737,737,737,0
|
|
20241029,113000,418618091,737,737,737,737,102
|
|
20241029,112900,418542917,735,734,735,734,3931
|
|
20241029,112800,415655553,734,733,734,731,32191
|
|
20241029,112700,392102338,733,733,733,733,4657
|
|
20241029,112600,388688757,733,733,734,733,2815
|
|
20241029,112500,386625312,733,733,733,732,7798
|
|
20241029,112400,380911764,734,735,735,734,31
|
|
20241029,112300,380888990,735,735,735,735,1
|
|
20241029,112200,380888255,734,734,734,734,636
|
|
20241029,112100,380421431,734,734,734,734,503
|
|
20241029,112000,380052229,735,735,735,735,0
|
|
20241029,111900,380052229,735,735,735,735,0
|
|
20241029,111800,380052229,735,735,735,735,20
|
|
20241029,111700,380037529,735,733,735,731,2438
|
|
20241029,111600,378253083,732,732,732,732,558
|
|
20241029,111500,377844627,732,735,735,732,4802
|
|
20241029,111400,374326004,735,735,735,735,8158
|
|
20241029,111300,368329874,735,735,735,735,102
|
|
20241029,111200,368254904,735,735,735,735,11
|
|
20241029,111100,368246819,735,735,735,735,0
|
|
20241029,111000,368246819,735,735,735,735,25
|
|
20241029,110900,368228444,735,735,735,735,0
|
|
20241029,110800,368228444,735,735,735,735,0
|
|
20241029,110700,368228444,735,733,735,732,8700
|
|
20241029,110600,361857070,733,734,734,733,7265
|
|
20241029,110500,356527860,734,734,734,734,2601
|
|
20241029,110400,354618726,734,734,734,733,14603
|
|
20241029,110300,343903627,734,734,734,734,4500
|
|
20241029,110200,340600627,734,734,734,734,583
|
|
20241029,110100,340172705,734,735,735,734,1681
|
|
20241029,110000,338938370,735,735,735,735,1269
|
|
20241029,105900,338005655,735,735,735,735,1500
|
|
20241029,105800,336903155,735,735,735,735,3501
|
|
20241029,105700,334329920,735,735,735,735,151
|
|
20241029,105600,334218935,733,735,735,733,4140
|
|
20241029,105500,331178315,734,735,735,734,5243
|
|
20241029,105400,327325860,734,733,734,733,2255
|
|
20241029,105300,325671740,733,734,734,733,5781
|
|
20241029,105200,321432983,734,734,734,734,4439
|
|
20241029,105100,318174757,735,735,736,735,15812
|
|
20241029,105000,306552936,737,737,737,736,127
|
|
20241029,104900,306459436,737,737,737,737,0
|
|
20241029,104800,306459436,737,737,737,737,1
|
|
20241029,104700,306458699,735,737,738,735,113
|
|
20241029,104600,306375315,738,737,738,735,2308
|
|
20241029,104500,304676010,737,738,738,737,950
|
|
20241029,104400,303974911,738,738,738,738,225
|
|
20241029,104300,303808861,738,737,738,736,530
|
|
20241029,104200,303418266,736,736,736,736,17
|
|
20241029,104100,303405754,736,736,736,736,55
|
|
20241029,104000,303365274,736,736,736,736,2965
|
|
20241029,103900,301183034,737,737,737,737,5
|
|
20241029,103800,301179349,737,738,738,736,1267
|
|
20241029,103700,300246436,738,738,738,738,5
|
|
20241029,103600,300242746,736,736,737,736,987
|
|
20241029,103500,299516287,736,737,737,736,565
|
|
20241029,103400,299099896,737,737,737,737,500
|
|
20241029,103300,298731396,737,738,738,737,1626
|
|
20241029,103200,297532003,738,738,738,738,6
|
|
20241029,103100,297527575,736,736,736,735,5883
|
|
20241029,103000,293201650,736,736,736,735,1069
|
|
20241029,102900,292415316,736,736,736,736,2131
|
|
20241029,102800,290846900,736,736,736,736,1110
|
|
20241029,102700,290029940,736,736,737,736,1042
|
|
20241029,102600,289263023,736,736,738,735,2582
|
|
20241029,102500,287364456,738,738,738,738,5
|
|
20241029,102400,287360766,736,737,737,736,11239
|
|
20241029,102300,279083648,737,737,737,737,0
|
|
20241029,102200,279083648,737,737,737,737,0
|
|
20241029,102100,279083648,737,738,738,737,1255
|
|
20241029,102000,278157478,739,737,739,737,189
|
|
20241029,101900,278018175,739,739,739,739,0
|
|
20241029,101800,278018175,739,737,739,737,1021
|
|
20241029,101700,277263678,736,737,738,736,5277
|
|
20241029,101600,273372049,737,737,737,737,69
|
|
20241029,101500,273321196,737,737,737,736,5100
|
|
20241029,101400,269565946,738,738,738,738,215
|
|
20241029,101300,269407276,738,738,739,738,248
|
|
20241029,101200,269224230,738,739,739,738,1112
|
|
20241029,101100,268403474,739,739,739,738,898
|
|
20241029,101000,267739853,739,741,741,739,99
|
|
20241029,100900,267666498,742,742,742,742,50
|
|
20241029,100800,267629398,742,742,742,742,10
|
|
20241029,100700,267621978,742,741,742,738,5792
|
|
20241029,100600,263342594,741,742,742,741,101
|
|
20241029,100500,263267752,738,742,742,738,18406
|
|
20241029,100400,249681471,742,740,742,740,1256
|
|
20241029,100300,248750539,740,740,740,740,575
|
|
20241029,100200,248325039,740,740,740,740,2
|
|
20241029,100100,248323559,740,738,740,736,30002
|
|
20241029,100000,226182083,737,738,738,737,20000
|
|
20241029,095900,211432083,738,741,742,738,41033
|
|
20241029,095800,181085729,739,739,741,739,1601
|
|
20241029,095700,179902588,738,738,738,738,4063
|
|
20241029,095600,176904094,738,738,738,738,0
|
|
20241029,095500,176904094,738,739,739,738,762
|
|
20241029,095400,176341706,739,739,739,739,45
|
|
20241029,095300,176308451,739,739,739,739,1050
|
|
20241029,095200,175532501,739,737,739,737,506
|
|
20241029,095100,175159075,737,738,738,737,121
|
|
20241029,095000,175069848,738,737,738,737,2
|
|
20241029,094900,175068373,737,737,737,737,500
|
|
20241029,094800,174699873,737,739,739,737,16726
|
|
20241029,094700,162364943,739,740,740,739,9842
|
|
20241029,094600,155081889,740,740,740,739,1911
|
|
20241029,094500,153669276,740,740,740,740,45
|
|
20241029,094400,153635976,740,740,742,740,365
|
|
20241029,094300,153365516,741,740,741,739,4722
|
|
20241029,094200,149873949,741,741,741,741,17
|
|
20241029,094100,149861352,741,739,741,738,2043
|
|
20241029,094000,148351949,739,739,739,739,2
|
|
20241029,093900,148350471,739,739,739,739,49
|
|
20241029,093800,148314260,739,741,741,739,74
|
|
20241029,093700,148259428,741,739,741,739,120
|
|
20241029,093600,148170606,741,739,741,739,199
|
|
20241029,093500,148023543,739,741,741,739,1024
|
|
20241029,093400,147266773,739,742,742,739,45
|
|
20241029,093300,147233413,742,742,742,739,148
|
|
20241029,093200,147123990,741,739,741,739,8060
|
|
20241029,093100,141153956,741,739,741,739,316
|
|
20241029,093000,140920392,741,739,741,739,23
|
|
20241029,092900,140903390,739,741,741,739,21
|
|
20241029,092800,140887854,739,740,741,739,26
|
|
20241029,092700,140868616,741,741,741,739,34
|
|
20241029,092600,140843482,740,741,741,739,1235
|
|
20241029,092500,139930459,740,740,740,739,542
|
|
20241029,092400,139529579,742,738,742,738,105
|
|
20241029,092300,139451681,742,738,742,738,110
|
|
20241029,092200,139370493,738,738,738,738,700
|
|
20241029,092100,138853893,738,741,741,738,18943
|
|
20241029,092000,124823965,738,741,741,738,3204
|
|
20241029,091900,122459407,739,739,739,738,21483
|
|
20241029,091800,106590532,739,743,743,739,492
|
|
20241029,091700,106225380,743,743,743,743,346
|
|
20241029,091600,105968302,738,737,743,737,22214
|
|
20241029,091500,89512126,739,739,739,737,13230
|
|
20241029,091400,79750275,739,738,739,738,1303
|
|
20241029,091300,78788655,739,739,739,739,269
|
|
20241029,091200,78589864,738,742,743,738,13848
|
|
20241029,091100,68355950,742,740,743,740,269
|
|
20241029,091000,68156171,740,743,743,739,1256
|
|
20241029,090900,67226301,739,740,740,739,1900
|
|
20241029,090800,65820631,740,740,743,740,3641
|
|
20241029,090700,63126231,740,745,745,740,38131
|
|
20241029,090600,34844520,748,741,748,740,21996
|
|
20241029,090500,18486622,740,747,747,740,18199
|
|
20241029,090400,4964620,748,747,752,747,543
|
|
20241029,090300,4558890,752,752,752,752,8
|
|
20241029,090200,4552874,752,751,752,747,2129
|
|
20241029,090100,2957473,752,752,752,752,15
|
|
20241029,090000,2946193,752,747,752,747,3944
|