596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,185300,521268023,741,741,741,741,11062
|
|
20241030,185200,521268023,741,741,741,741,0
|
|
20241030,185100,521268023,741,741,741,741,0
|
|
20241030,185000,521268023,741,741,741,741,0
|
|
20241030,184900,521268023,741,741,741,741,0
|
|
20241030,184800,521268023,741,741,741,741,0
|
|
20241030,184700,521268023,741,741,741,741,0
|
|
20241030,184600,521268023,741,741,741,741,0
|
|
20241030,184500,521268023,741,741,741,741,0
|
|
20241030,184400,521268023,741,741,741,741,0
|
|
20241030,184300,521268023,741,741,741,741,0
|
|
20241030,184200,521268023,741,741,741,741,0
|
|
20241030,184100,521268023,741,741,741,741,0
|
|
20241030,184000,521268023,741,741,741,741,0
|
|
20241030,183900,521268023,741,741,741,741,0
|
|
20241030,183800,521268023,741,741,741,741,0
|
|
20241030,183700,521268023,741,741,741,741,0
|
|
20241030,183600,521268023,741,741,741,741,0
|
|
20241030,183500,521268023,741,741,741,741,0
|
|
20241030,183400,521268023,741,741,741,741,0
|
|
20241030,183300,521268023,741,741,741,741,0
|
|
20241030,183200,521268023,741,741,741,741,0
|
|
20241030,183100,521268023,741,741,741,741,0
|
|
20241030,183000,521268023,741,741,741,741,0
|
|
20241030,182900,521268023,741,741,741,741,0
|
|
20241030,182800,521268023,741,741,741,741,0
|
|
20241030,182700,521268023,741,741,741,741,0
|
|
20241030,182600,521268023,741,741,741,741,0
|
|
20241030,182500,521268023,741,741,741,741,0
|
|
20241030,182400,521268023,741,741,741,741,0
|
|
20241030,182300,521268023,741,741,741,741,11062
|
|
20241030,182200,521268023,741,741,741,741,0
|
|
20241030,182100,521268023,741,741,741,741,0
|
|
20241030,182000,521268023,741,741,741,741,0
|
|
20241030,181900,521268023,741,741,741,741,0
|
|
20241030,181800,521268023,741,741,741,741,0
|
|
20241030,181700,521268023,741,741,741,741,0
|
|
20241030,181600,521268023,741,741,741,741,0
|
|
20241030,181500,521268023,741,741,741,741,0
|
|
20241030,181400,521268023,741,741,741,741,0
|
|
20241030,181300,521268023,741,741,741,741,0
|
|
20241030,181200,521268023,741,741,741,741,0
|
|
20241030,181100,521268023,741,741,741,741,0
|
|
20241030,181000,521268023,741,741,741,741,0
|
|
20241030,180900,521268023,741,741,741,741,0
|
|
20241030,180800,521268023,741,741,741,741,0
|
|
20241030,180700,521268023,741,741,741,741,0
|
|
20241030,180600,521268023,741,741,741,741,0
|
|
20241030,180500,521268023,741,741,741,741,0
|
|
20241030,180400,521268023,741,741,741,741,0
|
|
20241030,180300,521268023,741,741,741,741,0
|
|
20241030,180200,521268023,741,741,741,741,0
|
|
20241030,180100,521268023,741,741,741,741,0
|
|
20241030,180000,521268023,741,741,741,741,0
|
|
20241030,175900,521268023,741,741,741,741,0
|
|
20241030,175800,521268023,741,741,741,741,0
|
|
20241030,175700,521268023,741,741,741,741,0
|
|
20241030,175600,521268023,741,741,741,741,0
|
|
20241030,175500,521268023,741,741,741,741,0
|
|
20241030,175400,521268023,741,741,741,741,0
|
|
20241030,175300,521268023,741,741,741,741,11062
|
|
20241030,175200,521268023,741,741,741,741,0
|
|
20241030,175100,521268023,741,741,741,741,0
|
|
20241030,175000,521268023,741,741,741,741,0
|
|
20241030,174900,521268023,741,741,741,741,0
|
|
20241030,174800,521268023,741,741,741,741,0
|
|
20241030,174700,521268023,741,741,741,741,0
|
|
20241030,174600,521268023,741,741,741,741,0
|
|
20241030,174500,521268023,741,741,741,741,0
|
|
20241030,174400,521268023,741,741,741,741,0
|
|
20241030,174300,521268023,741,741,741,741,0
|
|
20241030,174200,521268023,741,741,741,741,0
|
|
20241030,174100,521268023,741,741,741,741,0
|
|
20241030,174000,521268023,741,741,741,741,0
|
|
20241030,173900,521268023,741,741,741,741,0
|
|
20241030,173800,521268023,741,741,741,741,0
|
|
20241030,173700,521268023,741,741,741,741,0
|
|
20241030,173600,521268023,741,741,741,741,0
|
|
20241030,173500,521268023,741,741,741,741,0
|
|
20241030,173400,521268023,741,741,741,741,0
|
|
20241030,173300,521268023,741,741,741,741,0
|
|
20241030,173200,521268023,741,741,741,741,0
|
|
20241030,173100,521268023,741,741,741,741,0
|
|
20241030,173000,521268023,741,741,741,741,0
|
|
20241030,172900,521268023,741,741,741,741,0
|
|
20241030,172800,521268023,741,741,741,741,0
|
|
20241030,172700,521268023,741,741,741,741,0
|
|
20241030,172600,521268023,741,741,741,741,0
|
|
20241030,172500,521268023,741,741,741,741,0
|
|
20241030,172400,521268023,741,741,741,741,0
|
|
20241030,172300,521268023,741,741,741,741,11062
|
|
20241030,172200,521268023,741,741,741,741,0
|
|
20241030,172100,521268023,741,741,741,741,0
|
|
20241030,172000,521268023,741,741,741,741,0
|
|
20241030,171900,521268023,741,741,741,741,0
|
|
20241030,171800,521268023,741,741,741,741,0
|
|
20241030,171700,521268023,741,741,741,741,0
|
|
20241030,171600,521268023,741,741,741,741,0
|
|
20241030,171500,521268023,741,741,741,741,0
|
|
20241030,171400,521268023,741,741,741,741,0
|
|
20241030,171300,521268023,741,741,741,741,0
|
|
20241030,171200,521268023,741,741,741,741,0
|
|
20241030,171100,521268023,741,741,741,741,0
|
|
20241030,171000,521268023,741,741,741,741,0
|
|
20241030,170900,521268023,741,741,741,741,0
|
|
20241030,170800,521268023,741,741,741,741,0
|
|
20241030,170700,521268023,741,741,741,741,0
|
|
20241030,170600,521268023,741,741,741,741,0
|
|
20241030,170500,521268023,741,741,741,741,0
|
|
20241030,170400,521268023,741,741,741,741,0
|
|
20241030,170300,521268023,741,741,741,741,0
|
|
20241030,170200,521268023,741,741,741,741,0
|
|
20241030,170100,521268023,741,741,741,741,0
|
|
20241030,170000,521268023,741,741,741,741,0
|
|
20241030,165900,521268023,741,741,741,741,0
|
|
20241030,165800,521268023,741,741,741,741,0
|
|
20241030,165700,521268023,741,741,741,741,0
|
|
20241030,165600,521268023,741,741,741,741,0
|
|
20241030,165500,521268023,741,741,741,741,0
|
|
20241030,165400,521268023,741,741,741,741,0
|
|
20241030,165300,521268023,741,741,741,741,11062
|
|
20241030,165200,521268023,741,741,741,741,0
|
|
20241030,165100,521268023,741,741,741,741,0
|
|
20241030,165000,521268023,741,741,741,741,0
|
|
20241030,164900,521268023,741,741,741,741,0
|
|
20241030,164800,521268023,741,741,741,741,0
|
|
20241030,164700,521268023,741,741,741,741,0
|
|
20241030,164600,521268023,741,741,741,741,0
|
|
20241030,164500,521268023,741,741,741,741,0
|
|
20241030,164400,521268023,741,741,741,741,0
|
|
20241030,164300,521268023,741,741,741,741,0
|
|
20241030,164200,521268023,741,741,741,741,0
|
|
20241030,164100,521268023,741,741,741,741,0
|
|
20241030,164000,521268023,741,741,741,741,0
|
|
20241030,163900,521268023,741,741,741,741,0
|
|
20241030,163800,521268023,741,741,741,741,0
|
|
20241030,163700,521268023,741,741,741,741,0
|
|
20241030,163600,521268023,741,741,741,741,0
|
|
20241030,163500,521268023,741,741,741,741,0
|
|
20241030,163400,521268023,741,741,741,741,0
|
|
20241030,163300,521268023,741,741,741,741,0
|
|
20241030,163200,521268023,741,741,741,741,0
|
|
20241030,163100,521268023,741,741,741,741,0
|
|
20241030,163000,521268023,741,741,741,741,0
|
|
20241030,162900,521268023,741,741,741,741,0
|
|
20241030,162800,521268023,741,741,741,741,0
|
|
20241030,162700,521268023,741,741,741,741,0
|
|
20241030,162600,521268023,741,741,741,741,0
|
|
20241030,162500,521268023,741,741,741,741,0
|
|
20241030,162400,521268023,741,741,741,741,0
|
|
20241030,162300,521268023,741,741,741,741,11062
|
|
20241030,162200,521268023,741,741,741,741,0
|
|
20241030,162100,521268023,741,741,741,741,0
|
|
20241030,162000,521268023,741,741,741,741,0
|
|
20241030,161900,521268023,741,741,741,741,0
|
|
20241030,161800,521268023,741,741,741,741,0
|
|
20241030,161700,521268023,741,741,741,741,0
|
|
20241030,161600,521268023,741,741,741,741,0
|
|
20241030,161500,521268023,741,741,741,741,0
|
|
20241030,161400,521268023,741,741,741,741,0
|
|
20241030,161300,521268023,741,741,741,741,0
|
|
20241030,161200,521268023,741,741,741,741,0
|
|
20241030,161100,521268023,741,741,741,741,0
|
|
20241030,161000,521268023,741,741,741,741,0
|
|
20241030,160900,521268023,741,741,741,741,0
|
|
20241030,160800,521268023,741,741,741,741,0
|
|
20241030,160700,521268023,741,741,741,741,0
|
|
20241030,160600,521268023,741,741,741,741,0
|
|
20241030,160500,521268023,741,741,741,741,0
|
|
20241030,160400,521268023,741,741,741,741,0
|
|
20241030,160300,521268023,741,741,741,741,0
|
|
20241030,160200,521268023,741,741,741,741,0
|
|
20241030,160100,521268023,741,741,741,741,0
|
|
20241030,160000,521268023,741,741,741,741,0
|
|
20241030,155900,521268023,741,741,741,741,0
|
|
20241030,155800,521268023,741,741,741,741,0
|
|
20241030,155700,521268023,741,741,741,741,0
|
|
20241030,155600,521268023,741,741,741,741,0
|
|
20241030,155500,521268023,741,741,741,741,0
|
|
20241030,155400,521268023,741,741,741,741,0
|
|
20241030,155300,521268023,741,741,741,741,11062
|
|
20241030,155200,521268023,741,741,741,741,0
|
|
20241030,155100,521268023,741,741,741,741,0
|
|
20241030,155000,521268023,741,741,741,741,0
|
|
20241030,154900,521268023,741,741,741,741,0
|
|
20241030,154800,521268023,741,741,741,741,0
|
|
20241030,154700,521268023,741,741,741,741,0
|
|
20241030,154600,521268023,741,741,741,741,0
|
|
20241030,154500,521268023,741,741,741,741,0
|
|
20241030,154400,521268023,741,741,741,741,0
|
|
20241030,154300,521268023,741,741,741,741,0
|
|
20241030,154200,521268023,741,741,741,741,0
|
|
20241030,154100,521268023,741,741,741,741,0
|
|
20241030,154000,521268023,741,741,741,741,0
|
|
20241030,153900,521268023,741,741,741,741,0
|
|
20241030,153800,521268023,741,741,741,741,0
|
|
20241030,153700,521268023,741,741,741,741,0
|
|
20241030,153600,521268023,741,741,741,741,0
|
|
20241030,153500,521268023,741,741,741,741,0
|
|
20241030,153400,521268023,741,741,741,741,0
|
|
20241030,153300,521268023,741,741,741,741,0
|
|
20241030,153200,521268023,741,741,741,741,0
|
|
20241030,153100,521268023,741,741,741,741,0
|
|
20241030,153000,521268023,741,741,741,741,11062
|
|
20241030,152900,513071081,737,737,737,737,0
|
|
20241030,152800,513071081,737,737,737,737,0
|
|
20241030,152700,513071081,737,737,737,737,0
|
|
20241030,152600,513071081,737,737,737,737,0
|
|
20241030,152500,513071081,737,737,737,737,0
|
|
20241030,152400,513071081,737,737,737,737,0
|
|
20241030,152300,513071081,737,737,737,737,0
|
|
20241030,152200,513071081,737,737,737,737,0
|
|
20241030,152100,513071081,737,737,737,737,0
|
|
20241030,152000,513071081,737,737,737,737,0
|
|
20241030,151900,513071081,737,740,740,737,410
|
|
20241030,151800,512768881,740,737,740,737,4
|
|
20241030,151700,512765927,737,738,740,737,1421
|
|
20241030,151600,511717341,740,737,740,735,23676
|
|
20241030,151500,494306163,741,737,741,736,235
|
|
20241030,151400,494133055,737,739,741,737,850
|
|
20241030,151300,493505356,739,739,739,739,3
|
|
20241030,151200,493503139,741,741,741,741,0
|
|
20241030,151100,493503139,741,741,741,741,0
|
|
20241030,151000,493503139,741,740,741,738,354
|
|
20241030,150900,493241861,740,740,740,740,10
|
|
20241030,150800,493234461,741,741,741,741,1
|
|
20241030,150700,493233720,740,740,740,740,280
|
|
20241030,150600,493026520,740,740,740,740,1000
|
|
20241030,150500,492286520,740,740,740,740,25
|
|
20241030,150400,492268020,741,741,741,741,1
|
|
20241030,150300,492267279,736,741,742,736,20294
|
|
20241030,150200,477274437,740,740,740,740,300
|
|
20241030,150100,477052437,740,742,742,740,900
|
|
20241030,150000,476385637,742,742,742,742,18
|
|
20241030,145900,476372281,742,740,742,740,951
|
|
20241030,145800,475667939,740,740,740,740,0
|
|
20241030,145700,475667939,740,740,740,740,1000
|
|
20241030,145600,474927939,742,742,742,741,4
|
|
20241030,145500,474924973,741,741,741,741,1
|
|
20241030,145400,474924232,742,742,742,742,450
|
|
20241030,145300,474590332,742,742,742,742,1
|
|
20241030,145200,474589590,739,742,742,739,3
|
|
20241030,145100,474587370,742,740,742,738,2329
|
|
20241030,145000,472867406,741,741,741,741,1117
|
|
20241030,144900,472039709,740,740,742,740,1561
|
|
20241030,144800,470882152,741,741,741,741,1483
|
|
20241030,144700,469783249,742,742,742,742,0
|
|
20241030,144600,469783249,742,742,742,742,974
|
|
20241030,144500,469060541,743,743,743,743,0
|
|
20241030,144400,469060541,743,741,743,740,101
|
|
20241030,144300,468985797,743,743,743,743,0
|
|
20241030,144200,468985797,743,741,743,740,3002
|
|
20241030,144100,466764146,744,744,744,744,0
|
|
20241030,144000,466764146,744,744,744,744,0
|
|
20241030,143900,466764146,744,740,744,740,284
|
|
20241030,143800,466553981,741,741,741,741,1
|
|
20241030,143700,466553240,741,741,741,741,40
|
|
20241030,143600,466523600,741,741,741,741,0
|
|
20241030,143500,466523600,741,741,741,741,176
|
|
20241030,143400,466393184,741,740,741,740,201
|
|
20241030,143300,466244443,741,741,741,741,829
|
|
20241030,143200,465630154,741,741,741,741,22
|
|
20241030,143100,465613852,741,741,741,741,1118
|
|
20241030,143000,464785414,742,742,742,742,0
|
|
20241030,142900,464785414,742,742,742,742,230
|
|
20241030,142800,464614754,744,744,744,744,0
|
|
20241030,142700,464614754,744,744,744,744,0
|
|
20241030,142600,464614754,744,744,744,744,0
|
|
20241030,142500,464614754,744,741,744,741,7
|
|
20241030,142400,464609561,741,745,745,741,7782
|
|
20241030,142300,458843095,743,744,745,743,2803
|
|
20241030,142200,456760462,743,743,743,743,3000
|
|
20241030,142100,454531462,742,742,742,742,730
|
|
20241030,142000,453989802,744,744,744,744,500
|
|
20241030,141900,453617802,744,743,744,743,130
|
|
20241030,141800,453521112,744,744,744,744,0
|
|
20241030,141700,453521112,744,744,744,744,1
|
|
20241030,141600,453520368,740,740,740,740,3
|
|
20241030,141500,453518148,742,742,742,742,0
|
|
20241030,141400,453518148,742,742,742,742,243
|
|
20241030,141300,453337842,744,744,744,744,0
|
|
20241030,141200,453337842,744,743,744,743,467
|
|
20241030,141100,452990395,744,744,744,744,2
|
|
20241030,141000,452988907,742,742,742,742,400
|
|
20241030,140900,452692107,743,743,743,743,0
|
|
20241030,140800,452692107,743,743,743,743,0
|
|
20241030,140700,452692107,743,744,744,743,252
|
|
20241030,140600,452504671,744,744,744,744,0
|
|
20241030,140500,452504671,744,744,744,744,500
|
|
20241030,140400,452132671,744,744,744,744,6
|
|
20241030,140300,452128207,744,744,744,744,11
|
|
20241030,140200,452120023,744,744,744,744,3938
|
|
20241030,140100,449190151,743,743,743,743,4554
|
|
20241030,140000,445806529,743,742,743,742,204
|
|
20241030,135900,445655160,742,741,742,741,1295
|
|
20241030,135800,444694336,741,741,741,741,0
|
|
20241030,135700,444694336,741,741,741,741,432
|
|
20241030,135600,444374224,741,741,741,741,81
|
|
20241030,135500,444314203,741,742,742,741,309
|
|
20241030,135400,444085233,741,740,741,740,6704
|
|
20241030,135300,439123623,742,740,742,740,1016
|
|
20241030,135200,438371781,742,742,742,742,0
|
|
20241030,135100,438371781,742,742,742,742,0
|
|
20241030,135000,438371781,742,740,742,740,934
|
|
20241030,134900,437680304,740,740,740,740,328
|
|
20241030,134800,437437584,737,740,740,737,3860
|
|
20241030,134700,434588869,741,741,741,741,0
|
|
20241030,134600,434588869,741,742,742,741,1300
|
|
20241030,134500,433624569,742,742,742,742,100
|
|
20241030,134400,433550369,741,741,741,741,503
|
|
20241030,134300,433177646,742,739,742,739,3199
|
|
20241030,134200,430812588,741,741,741,741,0
|
|
20241030,134100,430812588,741,741,741,741,1
|
|
20241030,134000,430811847,741,741,741,741,0
|
|
20241030,133900,430811847,741,741,741,741,413
|
|
20241030,133800,430505814,741,741,741,741,1000
|
|
20241030,133700,429764814,741,741,741,741,212
|
|
20241030,133600,429607722,741,741,741,741,300
|
|
20241030,133500,429385422,742,741,742,741,501
|
|
20241030,133400,429014180,742,742,742,741,504
|
|
20241030,133300,428640644,742,742,742,742,0
|
|
20241030,133200,428640644,742,741,742,741,455
|
|
20241030,133100,428303484,741,740,741,740,2050
|
|
20241030,133000,426786434,740,740,740,740,300
|
|
20241030,132900,426564434,742,742,742,742,1925
|
|
20241030,132800,425136084,740,740,740,740,5495
|
|
20241030,132700,421069784,740,740,740,740,34
|
|
20241030,132600,421044624,740,740,740,740,172
|
|
20241030,132500,420917344,740,740,740,740,13
|
|
20241030,132400,420907724,740,740,740,740,0
|
|
20241030,132300,420907724,740,740,740,740,1037
|
|
20241030,132200,420140344,742,742,742,742,15
|
|
20241030,132100,420129214,742,742,742,742,0
|
|
20241030,132000,420129214,742,742,743,742,2593
|
|
20241030,131900,418203344,741,741,741,741,463
|
|
20241030,131800,417860261,741,741,741,741,181
|
|
20241030,131700,417726140,741,741,741,741,316
|
|
20241030,131600,417491984,740,740,740,740,0
|
|
20241030,131500,417491984,740,740,740,740,30
|
|
20241030,131400,417469784,741,741,741,741,0
|
|
20241030,131300,417469784,741,741,741,741,279
|
|
20241030,131200,417263045,741,741,741,741,0
|
|
20241030,131100,417263045,741,741,741,741,24
|
|
20241030,131000,417245261,741,741,741,741,0
|
|
20241030,130900,417245261,741,741,741,741,14
|
|
20241030,130800,417234887,741,741,741,741,0
|
|
20241030,130700,417234887,741,741,741,741,10
|
|
20241030,130600,417227477,739,739,739,739,14
|
|
20241030,130500,417217131,741,740,741,740,1513
|
|
20241030,130400,416097504,742,742,742,742,3
|
|
20241030,130300,416095278,742,739,742,739,1280
|
|
20241030,130200,415149346,739,739,739,739,2266
|
|
20241030,130100,413474772,740,740,740,740,12
|
|
20241030,130000,413465892,740,740,740,740,90
|
|
20241030,125900,413399292,740,740,740,740,0
|
|
20241030,125800,413399292,740,740,740,740,0
|
|
20241030,125700,413399292,740,740,740,740,6
|
|
20241030,125600,413394852,741,741,741,741,0
|
|
20241030,125500,413394852,741,741,741,741,1
|
|
20241030,125400,413394111,741,741,741,740,1121
|
|
20241030,125300,412564437,741,741,741,741,280
|
|
20241030,125200,412356957,742,742,742,742,6
|
|
20241030,125100,412352505,742,742,742,742,0
|
|
20241030,125000,412352505,742,742,742,742,945
|
|
20241030,124900,411651315,739,739,739,739,16
|
|
20241030,124800,411639491,742,742,742,742,10
|
|
20241030,124700,411632071,742,739,742,739,1577
|
|
20241030,124600,410466019,742,742,742,742,10
|
|
20241030,124500,410458599,743,743,743,743,0
|
|
20241030,124400,410458599,743,742,743,742,1351
|
|
20241030,124300,409456154,742,742,742,742,1
|
|
20241030,124200,409455412,739,739,739,739,5468
|
|
20241030,124100,405414560,739,742,742,739,7062
|
|
20241030,124000,400195739,742,742,742,742,2
|
|
20241030,123900,400194255,742,742,742,742,0
|
|
20241030,123800,400194255,742,742,742,742,66
|
|
20241030,123700,400145283,743,743,743,741,802
|
|
20241030,123600,399550237,743,743,743,742,8500
|
|
20241030,123500,393235737,742,741,743,741,2011
|
|
20241030,123400,391745574,742,742,742,742,1000
|
|
20241030,123300,391003574,742,740,742,740,35081
|
|
20241030,123200,364978044,742,742,742,742,0
|
|
20241030,123100,364978044,742,742,742,742,1
|
|
20241030,123000,364977302,741,740,741,740,2833
|
|
20241030,122900,362878059,741,741,741,741,504
|
|
20241030,122800,362504595,742,742,742,742,0
|
|
20241030,122700,362504595,742,742,742,742,7
|
|
20241030,122600,362499401,742,742,742,742,12
|
|
20241030,122500,362490497,741,741,742,741,594
|
|
20241030,122400,362050342,740,740,740,740,9059
|
|
20241030,122300,355346682,740,740,740,740,4
|
|
20241030,122200,355343722,739,739,739,739,632
|
|
20241030,122100,354876674,739,739,739,739,68
|
|
20241030,122000,354826422,739,739,739,739,0
|
|
20241030,121900,354826422,739,739,739,739,0
|
|
20241030,121800,354826422,739,739,739,739,0
|
|
20241030,121700,354826422,739,739,739,739,0
|
|
20241030,121600,354826422,739,739,739,739,5432
|
|
20241030,121500,350812174,739,739,739,739,1
|
|
20241030,121400,350811435,739,739,739,739,3
|
|
20241030,121300,350809218,739,739,739,739,0
|
|
20241030,121200,350809218,739,737,739,737,5
|
|
20241030,121100,350805531,737,739,739,737,4601
|
|
20241030,121000,347414414,739,739,739,739,0
|
|
20241030,120900,347414414,739,739,739,739,0
|
|
20241030,120800,347414414,739,739,739,739,1
|
|
20241030,120700,347413675,738,738,738,738,248
|
|
20241030,120600,347230651,738,738,738,738,0
|
|
20241030,120500,347230651,738,738,738,738,3627
|
|
20241030,120400,344553925,740,740,740,740,0
|
|
20241030,120300,344553925,740,740,740,740,337
|
|
20241030,120200,344304545,740,740,740,740,0
|
|
20241030,120100,344304545,740,740,740,740,554
|
|
20241030,120000,343894585,740,740,740,740,4
|
|
20241030,115900,343891625,740,740,740,740,0
|
|
20241030,115800,343891625,740,740,740,740,51
|
|
20241030,115700,343853885,739,739,739,738,1206
|
|
20241030,115600,342962821,739,739,739,739,1007
|
|
20241030,115500,342218648,739,739,739,739,20
|
|
20241030,115400,342203868,739,739,739,739,14
|
|
20241030,115300,342193522,739,739,739,739,0
|
|
20241030,115200,342193522,739,739,739,739,0
|
|
20241030,115100,342193522,739,739,739,739,208
|
|
20241030,115000,342039810,740,740,740,740,0
|
|
20241030,114900,342039810,740,740,740,740,0
|
|
20241030,114800,342039810,740,740,740,740,100
|
|
20241030,114700,341965810,740,740,740,740,11
|
|
20241030,114600,341957670,739,739,739,739,0
|
|
20241030,114500,341957670,739,739,739,739,0
|
|
20241030,114400,341957670,739,739,739,739,97
|
|
20241030,114300,341885987,739,739,739,739,2523
|
|
20241030,114200,340021490,739,739,739,739,3
|
|
20241030,114100,340019273,741,741,741,741,0
|
|
20241030,114000,340019273,741,741,741,741,3
|
|
20241030,113900,340017050,740,740,740,740,0
|
|
20241030,113800,340017050,740,740,740,740,116
|
|
20241030,113700,339931210,740,740,740,740,20
|
|
20241030,113600,339916410,740,740,740,740,74
|
|
20241030,113500,339861650,739,739,739,739,0
|
|
20241030,113400,339861650,739,739,739,739,0
|
|
20241030,113300,339861650,739,739,739,739,1
|
|
20241030,113200,339860911,738,740,740,738,1086
|
|
20241030,113100,339058851,741,741,741,741,33
|
|
20241030,113000,339034398,740,740,740,740,3000
|
|
20241030,112900,336814398,741,741,741,741,30
|
|
20241030,112800,336792168,741,740,741,740,208
|
|
20241030,112700,336638232,741,741,741,741,11
|
|
20241030,112600,336630081,740,740,740,740,0
|
|
20241030,112500,336630081,740,740,740,740,3
|
|
20241030,112400,336627861,740,739,740,739,9541
|
|
20241030,112300,329567716,739,739,739,738,2415
|
|
20241030,112200,327783268,738,738,738,738,0
|
|
20241030,112100,327783268,738,738,738,738,0
|
|
20241030,112000,327783268,738,738,738,738,22
|
|
20241030,111900,327767032,738,740,740,738,559
|
|
20241030,111800,327353488,740,740,740,740,10
|
|
20241030,111700,327346088,740,740,740,739,1226
|
|
20241030,111600,326439381,739,739,739,739,1568
|
|
20241030,111500,325280629,739,740,740,739,385
|
|
20241030,111400,324995904,739,739,739,739,0
|
|
20241030,111300,324995904,739,739,739,739,0
|
|
20241030,111200,324995904,739,739,739,739,501
|
|
20241030,111100,324625665,740,740,740,740,11
|
|
20241030,111000,324617525,740,739,740,739,321
|
|
20241030,110900,324380085,739,739,739,739,200
|
|
20241030,110800,324232285,739,739,739,739,100
|
|
20241030,110700,324158385,739,739,739,739,0
|
|
20241030,110600,324158385,739,739,739,739,0
|
|
20241030,110500,324158385,739,739,739,739,3
|
|
20241030,110400,324156168,741,739,741,739,511
|
|
20241030,110300,323777519,741,741,741,741,0
|
|
20241030,110200,323777519,741,741,741,741,105
|
|
20241030,110100,323699714,740,740,741,740,2539
|
|
20241030,110000,321818536,740,740,741,740,4831
|
|
20241030,105900,318243591,740,740,740,740,10445
|
|
20241030,105800,310514291,740,740,740,740,843
|
|
20241030,105700,309890471,740,740,740,740,0
|
|
20241030,105600,309890471,740,740,740,740,5
|
|
20241030,105500,309886771,740,740,740,740,0
|
|
20241030,105400,309886771,740,739,740,739,105
|
|
20241030,105300,309809171,739,739,739,739,3
|
|
20241030,105200,309806954,739,739,739,739,6571
|
|
20241030,105100,304950985,739,739,739,739,2737
|
|
20241030,105000,302928342,738,739,739,738,103
|
|
20241030,104900,302852318,739,739,739,739,5
|
|
20241030,104800,302848623,738,738,738,738,0
|
|
20241030,104700,302848623,738,738,738,738,0
|
|
20241030,104600,302848623,738,738,739,738,965
|
|
20241030,104500,302136448,739,739,739,739,0
|
|
20241030,104400,302136448,739,739,739,739,5
|
|
20241030,104300,302132753,737,737,737,737,51
|
|
20241030,104200,302095166,736,737,737,736,223
|
|
20241030,104100,301931035,737,738,739,737,186
|
|
20241030,104000,301793874,739,739,739,739,5
|
|
20241030,103900,301790179,738,739,739,738,1818
|
|
20241030,103800,300447677,739,738,739,738,140
|
|
20241030,103700,300344352,738,738,738,738,0
|
|
20241030,103600,300344352,738,738,738,738,0
|
|
20241030,103500,300344352,738,737,738,737,13855
|
|
20241030,103400,290119685,737,738,738,737,12
|
|
20241030,103300,290110839,738,738,738,738,1
|
|
20241030,103200,290110101,738,738,738,738,549
|
|
20241030,103100,289704939,738,738,738,737,532
|
|
20241030,103000,289312333,738,738,738,738,394
|
|
20241030,102900,289021561,738,738,738,738,143
|
|
20241030,102800,288916027,739,739,739,739,1659
|
|
20241030,102700,287690026,739,738,739,738,24
|
|
20241030,102600,287672313,738,738,738,738,420
|
|
20241030,102500,287362353,737,738,738,737,5373
|
|
20241030,102400,283401452,738,737,738,737,260
|
|
20241030,102300,283209731,738,738,738,738,1
|
|
20241030,102200,283208993,737,737,737,737,379
|
|
20241030,102100,282929670,737,737,737,737,8
|
|
20241030,102000,282923774,737,737,737,737,5
|
|
20241030,101900,282920089,735,735,735,735,1177
|
|
20241030,101800,282054994,737,733,737,733,2
|
|
20241030,101700,282053524,737,737,737,733,1923
|
|
20241030,101600,280643873,731,738,738,731,55072
|
|
20241030,101500,240260527,739,739,739,739,0
|
|
20241030,101400,240260527,739,738,739,738,13
|
|
20241030,101300,240250925,738,739,739,738,150
|
|
20241030,101200,240140205,739,738,739,737,2023
|
|
20241030,101100,238647230,738,738,738,738,1005
|
|
20241030,101000,237905540,737,738,738,737,1275
|
|
20241030,100900,236965833,738,738,738,737,1024
|
|
20241030,100800,236211121,735,737,738,735,8053
|
|
20241030,100700,230288153,738,737,738,736,3562
|
|
20241030,100600,227664517,738,738,738,738,6
|
|
20241030,100500,227660089,738,738,738,738,512
|
|
20241030,100400,227282233,737,737,738,737,312
|
|
20241030,100300,227052174,738,738,738,738,122
|
|
20241030,100200,226962138,738,740,740,738,1012
|
|
20241030,100100,226215280,740,740,740,740,0
|
|
20241030,100000,226215280,740,740,740,738,1005
|
|
20241030,095900,225473580,738,740,740,738,1555
|
|
20241030,095800,224325890,741,741,741,741,1242
|
|
20241030,095700,223405568,737,739,740,737,2956
|
|
20241030,095600,221223546,739,740,740,739,49
|
|
20241030,095500,221187329,737,741,741,737,1304
|
|
20241030,095400,220222385,737,741,741,737,220
|
|
20241030,095300,220060237,741,741,741,741,3
|
|
20241030,095200,220058014,741,741,741,741,2
|
|
20241030,095100,220056532,740,740,740,740,24
|
|
20241030,095000,220038772,740,739,740,739,83
|
|
20241030,094900,219977426,737,737,737,737,10
|
|
20241030,094800,219970056,737,737,737,737,100
|
|
20241030,094700,219896356,737,741,741,737,64
|
|
20241030,094600,219849156,737,741,741,737,1365
|
|
20241030,094500,218843017,738,739,741,738,790
|
|
20241030,094400,218259913,740,740,740,739,308
|
|
20241030,094300,218031996,739,739,739,739,202
|
|
20241030,094200,217882718,740,740,740,740,10
|
|
20241030,094100,217875318,739,739,739,739,5
|
|
20241030,094000,217871623,742,742,742,742,0
|
|
20241030,093900,217871623,742,738,742,737,3011
|
|
20241030,093800,215652126,738,740,740,738,6382
|
|
20241030,093700,210940790,742,740,742,740,12584
|
|
20241030,093600,201624484,742,741,742,741,1634
|
|
20241030,093500,200413190,742,742,742,742,16
|
|
20241030,093400,200401318,742,740,742,740,252
|
|
20241030,093300,200214820,742,742,742,742,33
|
|
20241030,093200,200190334,741,743,743,741,245
|
|
20241030,093100,200008515,742,743,743,742,259
|
|
20241030,093000,199816333,743,743,743,743,44
|
|
20241030,092900,199783641,743,740,743,740,6
|
|
20241030,092800,199779186,743,739,743,739,240
|
|
20241030,092700,199600884,743,739,743,738,64774
|
|
20241030,092600,151668646,738,740,740,738,1847
|
|
20241030,092500,150303691,740,742,742,739,7217
|
|
20241030,092400,144960790,742,742,742,741,1099
|
|
20241030,092300,144146330,741,740,741,740,189
|
|
20241030,092200,144006468,739,741,741,739,188
|
|
20241030,092100,143867506,742,742,742,742,800
|
|
20241030,092000,143273906,739,740,740,739,351
|
|
20241030,091900,143014436,740,741,741,740,3760
|
|
20241030,091800,140231998,743,741,743,741,921
|
|
20241030,091700,139549527,744,744,744,744,0
|
|
20241030,091600,139549527,744,741,744,741,696
|
|
20241030,091500,139033203,740,741,744,740,1814
|
|
20241030,091400,137690773,742,745,745,742,1659
|
|
20241030,091300,136457374,744,745,745,744,624
|
|
20241030,091200,135992594,745,743,745,743,13912
|
|
20241030,091100,125632293,744,741,744,741,16282
|
|
20241030,091000,113519588,742,740,743,740,729
|
|
20241030,090900,112979038,740,739,740,739,5117
|
|
20241030,090800,109194336,736,736,739,736,29942
|
|
20241030,090700,87137382,737,738,738,737,12132
|
|
20241030,090600,78196096,739,739,739,739,5003
|
|
20241030,090500,74498879,739,740,740,739,10152
|
|
20241030,090400,66996459,735,739,740,735,10077
|
|
20241030,090300,59588155,738,735,738,734,26318
|
|
20241030,090200,40202301,735,737,737,734,6946
|
|
20241030,090100,35097793,735,737,738,735,12979
|
|
20241030,090000,25538628,737,731,739,731,34916
|