623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,192000,476862743,709,709,709,709,33713
|
|
20241028,191900,476862743,709,709,709,709,0
|
|
20241028,191800,476862743,709,709,709,709,0
|
|
20241028,191700,476862743,709,709,709,709,0
|
|
20241028,191600,476862743,709,709,709,709,0
|
|
20241028,191500,476862743,709,709,709,709,0
|
|
20241028,191400,476862743,709,709,709,709,0
|
|
20241028,191300,476862743,709,709,709,709,0
|
|
20241028,191200,476862743,709,709,709,709,0
|
|
20241028,191100,476862743,709,709,709,709,0
|
|
20241028,191000,476862743,709,709,709,709,0
|
|
20241028,190900,476862743,709,709,709,709,0
|
|
20241028,190800,476862743,709,709,709,709,0
|
|
20241028,190700,476862743,709,709,709,709,0
|
|
20241028,190600,476862743,709,709,709,709,0
|
|
20241028,190500,476862743,709,709,709,709,0
|
|
20241028,190400,476862743,709,709,709,709,0
|
|
20241028,190300,476862743,709,709,709,709,0
|
|
20241028,190200,476862743,709,709,709,709,0
|
|
20241028,190100,476862743,709,709,709,709,0
|
|
20241028,190000,476862743,709,709,709,709,0
|
|
20241028,185900,476862743,709,709,709,709,0
|
|
20241028,185800,476862743,709,709,709,709,0
|
|
20241028,185700,476862743,709,709,709,709,0
|
|
20241028,185600,476862743,709,709,709,709,0
|
|
20241028,185500,476862743,709,709,709,709,0
|
|
20241028,185400,476862743,709,709,709,709,0
|
|
20241028,185300,476862743,709,709,709,709,0
|
|
20241028,185200,476862743,709,709,709,709,0
|
|
20241028,185100,476862743,709,709,709,709,0
|
|
20241028,185000,476862743,709,709,709,709,33713
|
|
20241028,184900,476862743,709,709,709,709,0
|
|
20241028,184800,476862743,709,709,709,709,0
|
|
20241028,184700,476862743,709,709,709,709,0
|
|
20241028,184600,476862743,709,709,709,709,0
|
|
20241028,184500,476862743,709,709,709,709,0
|
|
20241028,184400,476862743,709,709,709,709,0
|
|
20241028,184300,476862743,709,709,709,709,0
|
|
20241028,184200,476862743,709,709,709,709,0
|
|
20241028,184100,476862743,709,709,709,709,0
|
|
20241028,184000,476862743,709,709,709,709,0
|
|
20241028,183900,476862743,709,709,709,709,0
|
|
20241028,183800,476862743,709,709,709,709,0
|
|
20241028,183700,476862743,709,709,709,709,0
|
|
20241028,183600,476862743,709,709,709,709,0
|
|
20241028,183500,476862743,709,709,709,709,0
|
|
20241028,183400,476862743,709,709,709,709,0
|
|
20241028,183300,476862743,709,709,709,709,0
|
|
20241028,183200,476862743,709,709,709,709,0
|
|
20241028,183100,476862743,709,709,709,709,0
|
|
20241028,183000,476862743,709,709,709,709,0
|
|
20241028,182900,476862743,709,709,709,709,0
|
|
20241028,182800,476862743,709,709,709,709,0
|
|
20241028,182700,476862743,709,709,709,709,0
|
|
20241028,182600,476862743,709,709,709,709,0
|
|
20241028,182500,476862743,709,709,709,709,0
|
|
20241028,182400,476862743,709,709,709,709,0
|
|
20241028,182300,476862743,709,709,709,709,0
|
|
20241028,182200,476862743,709,709,709,709,0
|
|
20241028,182100,476862743,709,709,709,709,0
|
|
20241028,182000,476862743,709,709,709,709,33713
|
|
20241028,181900,476862743,709,709,709,709,0
|
|
20241028,181800,476862743,709,709,709,709,0
|
|
20241028,181700,476862743,709,709,709,709,0
|
|
20241028,181600,476862743,709,709,709,709,0
|
|
20241028,181500,476862743,709,709,709,709,0
|
|
20241028,181400,476862743,709,709,709,709,0
|
|
20241028,181300,476862743,709,709,709,709,0
|
|
20241028,181200,476862743,709,709,709,709,0
|
|
20241028,181100,476862743,709,709,709,709,0
|
|
20241028,181000,476862743,709,709,709,709,0
|
|
20241028,180900,476862743,709,709,709,709,0
|
|
20241028,180800,476862743,709,709,709,709,0
|
|
20241028,180700,476862743,709,709,709,709,0
|
|
20241028,180600,476862743,709,709,709,709,0
|
|
20241028,180500,476862743,709,709,709,709,0
|
|
20241028,180400,476862743,709,709,709,709,0
|
|
20241028,180300,476862743,709,709,709,709,0
|
|
20241028,180200,476862743,709,709,709,709,0
|
|
20241028,180100,476862743,709,709,709,709,0
|
|
20241028,180000,476862743,709,709,709,709,0
|
|
20241028,175900,476862743,709,709,709,709,0
|
|
20241028,175800,476862743,709,709,709,709,0
|
|
20241028,175700,476862743,709,709,709,709,0
|
|
20241028,175600,476862743,709,709,709,709,0
|
|
20241028,175500,476862743,709,709,709,709,0
|
|
20241028,175400,476862743,709,709,709,709,0
|
|
20241028,175300,476862743,709,709,709,709,0
|
|
20241028,175200,476862743,709,709,709,709,0
|
|
20241028,175100,476862743,709,709,709,709,0
|
|
20241028,175000,476862743,709,709,709,709,33713
|
|
20241028,174900,476862743,709,709,709,709,0
|
|
20241028,174800,476862743,709,709,709,709,0
|
|
20241028,174700,476862743,709,709,709,709,0
|
|
20241028,174600,476862743,709,709,709,709,0
|
|
20241028,174500,476862743,709,709,709,709,0
|
|
20241028,174400,476862743,709,709,709,709,0
|
|
20241028,174300,476862743,709,709,709,709,0
|
|
20241028,174200,476862743,709,709,709,709,0
|
|
20241028,174100,476862743,709,709,709,709,0
|
|
20241028,174000,476862743,709,709,709,709,0
|
|
20241028,173900,476862743,709,709,709,709,0
|
|
20241028,173800,476862743,709,709,709,709,0
|
|
20241028,173700,476862743,709,709,709,709,0
|
|
20241028,173600,476862743,709,709,709,709,0
|
|
20241028,173500,476862743,709,709,709,709,0
|
|
20241028,173400,476862743,709,709,709,709,0
|
|
20241028,173300,476862743,709,709,709,709,0
|
|
20241028,173200,476862743,709,709,709,709,0
|
|
20241028,173100,476862743,709,709,709,709,0
|
|
20241028,173000,476862743,709,709,709,709,0
|
|
20241028,172900,476862743,709,709,709,709,0
|
|
20241028,172800,476862743,709,709,709,709,0
|
|
20241028,172700,476862743,709,709,709,709,0
|
|
20241028,172600,476862743,709,709,709,709,0
|
|
20241028,172500,476862743,709,709,709,709,0
|
|
20241028,172400,476862743,709,709,709,709,0
|
|
20241028,172300,476862743,709,709,709,709,0
|
|
20241028,172200,476862743,709,709,709,709,0
|
|
20241028,172100,476862743,709,709,709,709,0
|
|
20241028,172000,476862743,709,709,709,709,33713
|
|
20241028,171900,476862743,709,709,709,709,0
|
|
20241028,171800,476862743,709,709,709,709,0
|
|
20241028,171700,476862743,709,709,709,709,0
|
|
20241028,171600,476862743,709,709,709,709,0
|
|
20241028,171500,476862743,709,709,709,709,0
|
|
20241028,171400,476862743,709,709,709,709,0
|
|
20241028,171300,476862743,709,709,709,709,0
|
|
20241028,171200,476862743,709,709,709,709,0
|
|
20241028,171100,476862743,709,709,709,709,0
|
|
20241028,171000,476862743,709,709,709,709,0
|
|
20241028,170900,476862743,709,709,709,709,0
|
|
20241028,170800,476862743,709,709,709,709,0
|
|
20241028,170700,476862743,709,709,709,709,0
|
|
20241028,170600,476862743,709,709,709,709,0
|
|
20241028,170500,476862743,709,709,709,709,0
|
|
20241028,170400,476862743,709,709,709,709,0
|
|
20241028,170300,476862743,709,709,709,709,0
|
|
20241028,170200,476862743,709,709,709,709,0
|
|
20241028,170100,476862743,709,709,709,709,0
|
|
20241028,170000,476862743,709,709,709,709,0
|
|
20241028,165900,476862743,709,709,709,709,0
|
|
20241028,165800,476862743,709,709,709,709,0
|
|
20241028,165700,476862743,709,709,709,709,0
|
|
20241028,165600,476862743,709,709,709,709,0
|
|
20241028,165500,476862743,709,709,709,709,0
|
|
20241028,165400,476862743,709,709,709,709,0
|
|
20241028,165300,476862743,709,709,709,709,0
|
|
20241028,165200,476862743,709,709,709,709,0
|
|
20241028,165100,476862743,709,709,709,709,0
|
|
20241028,165000,476862743,709,709,709,709,33713
|
|
20241028,164900,476862743,709,709,709,709,0
|
|
20241028,164800,476862743,709,709,709,709,0
|
|
20241028,164700,476862743,709,709,709,709,0
|
|
20241028,164600,476862743,709,709,709,709,0
|
|
20241028,164500,476862743,709,709,709,709,0
|
|
20241028,164400,476862743,709,709,709,709,0
|
|
20241028,164300,476862743,709,709,709,709,0
|
|
20241028,164200,476862743,709,709,709,709,0
|
|
20241028,164100,476862743,709,709,709,709,0
|
|
20241028,164000,476862743,709,709,709,709,0
|
|
20241028,163900,476862743,709,709,709,709,0
|
|
20241028,163800,476862743,709,709,709,709,0
|
|
20241028,163700,476862743,709,709,709,709,0
|
|
20241028,163600,476862743,709,709,709,709,0
|
|
20241028,163500,476862743,709,709,709,709,0
|
|
20241028,163400,476862743,709,709,709,709,0
|
|
20241028,163300,476862743,709,709,709,709,0
|
|
20241028,163200,476862743,709,709,709,709,0
|
|
20241028,163100,476862743,709,709,709,709,0
|
|
20241028,163000,476862743,709,709,709,709,0
|
|
20241028,162900,476862743,709,709,709,709,0
|
|
20241028,162800,476862743,709,709,709,709,0
|
|
20241028,162700,476862743,709,709,709,709,0
|
|
20241028,162600,476862743,709,709,709,709,0
|
|
20241028,162500,476862743,709,709,709,709,0
|
|
20241028,162400,476862743,709,709,709,709,0
|
|
20241028,162300,476862743,709,709,709,709,0
|
|
20241028,162200,476862743,709,709,709,709,0
|
|
20241028,162100,476862743,709,709,709,709,0
|
|
20241028,162000,476862743,709,709,709,709,33713
|
|
20241028,161900,476862743,709,709,709,709,0
|
|
20241028,161800,476862743,709,709,709,709,0
|
|
20241028,161700,476862743,709,709,709,709,0
|
|
20241028,161600,476862743,709,709,709,709,0
|
|
20241028,161500,476862743,709,709,709,709,0
|
|
20241028,161400,476862743,709,709,709,709,0
|
|
20241028,161300,476862743,709,709,709,709,0
|
|
20241028,161200,476862743,709,709,709,709,0
|
|
20241028,161100,476862743,709,709,709,709,0
|
|
20241028,161000,476862743,709,709,709,709,0
|
|
20241028,160900,476862743,709,709,709,709,0
|
|
20241028,160800,476862743,709,709,709,709,0
|
|
20241028,160700,476862743,709,709,709,709,0
|
|
20241028,160600,476862743,709,709,709,709,0
|
|
20241028,160500,476862743,709,709,709,709,0
|
|
20241028,160400,476862743,709,709,709,709,0
|
|
20241028,160300,476862743,709,709,709,709,0
|
|
20241028,160200,476862743,709,709,709,709,0
|
|
20241028,160100,476862743,709,709,709,709,0
|
|
20241028,160000,476862743,709,709,709,709,0
|
|
20241028,155900,476862743,709,709,709,709,0
|
|
20241028,155800,476862743,709,709,709,709,0
|
|
20241028,155700,476862743,709,709,709,709,0
|
|
20241028,155600,476862743,709,709,709,709,0
|
|
20241028,155500,476862743,709,709,709,709,0
|
|
20241028,155400,476862743,709,709,709,709,0
|
|
20241028,155300,476862743,709,709,709,709,0
|
|
20241028,155200,476862743,709,709,709,709,0
|
|
20241028,155100,476862743,709,709,709,709,0
|
|
20241028,155000,476862743,709,709,709,709,33713
|
|
20241028,154900,476862743,709,709,709,709,0
|
|
20241028,154800,476862743,709,709,709,709,0
|
|
20241028,154700,476862743,709,709,709,709,0
|
|
20241028,154600,476862743,709,709,709,709,0
|
|
20241028,154500,476862743,709,709,709,709,0
|
|
20241028,154400,476862743,709,709,709,709,0
|
|
20241028,154300,476862743,709,709,709,709,0
|
|
20241028,154200,476862743,709,709,709,709,0
|
|
20241028,154100,476862743,709,709,709,709,0
|
|
20241028,154000,476862743,709,709,709,709,0
|
|
20241028,153900,476862743,709,709,709,709,0
|
|
20241028,153800,476862743,709,709,709,709,0
|
|
20241028,153700,476862743,709,709,709,709,0
|
|
20241028,153600,476862743,709,709,709,709,0
|
|
20241028,153500,476862743,709,709,709,709,0
|
|
20241028,153400,476862743,709,709,709,709,0
|
|
20241028,153300,476862743,709,709,709,709,0
|
|
20241028,153200,476862743,709,709,709,709,0
|
|
20241028,153100,476862743,709,709,709,709,0
|
|
20241028,153000,476862743,709,709,709,709,33713
|
|
20241028,152900,452960226,709,709,709,709,0
|
|
20241028,152800,452960226,709,709,709,709,0
|
|
20241028,152700,452960226,709,709,709,709,0
|
|
20241028,152600,452960226,709,709,709,709,0
|
|
20241028,152500,452960226,709,709,709,709,0
|
|
20241028,152400,452960226,709,709,709,709,0
|
|
20241028,152300,452960226,709,709,709,709,0
|
|
20241028,152200,452960226,709,709,709,709,0
|
|
20241028,152100,452960226,709,709,709,709,0
|
|
20241028,152000,452960226,709,709,709,709,0
|
|
20241028,151900,452960226,709,708,709,708,5505
|
|
20241028,151800,449057283,707,707,707,707,2892
|
|
20241028,151700,447012639,709,709,709,708,387
|
|
20241028,151600,446738439,708,708,708,708,1
|
|
20241028,151500,446737731,708,708,708,708,3414
|
|
20241028,151400,444320619,707,708,708,707,165
|
|
20241028,151300,444203817,708,708,708,708,139
|
|
20241028,151200,444105405,707,707,707,707,0
|
|
20241028,151100,444105405,707,707,707,707,801
|
|
20241028,151000,443539098,708,708,708,708,200
|
|
20241028,150900,443397498,708,709,709,707,1753
|
|
20241028,150800,442158102,708,708,708,708,204
|
|
20241028,150700,442013670,709,709,709,709,1
|
|
20241028,150600,442012961,709,708,709,708,40
|
|
20241028,150500,441984640,709,708,709,708,322
|
|
20241028,150400,441756599,709,709,709,709,0
|
|
20241028,150300,441756599,709,709,709,709,0
|
|
20241028,150200,441756599,709,707,709,707,5039
|
|
20241028,150100,438194024,707,707,707,707,0
|
|
20241028,150000,438194024,707,706,707,706,9479
|
|
20241028,145900,431499850,706,705,706,705,101
|
|
20241028,145800,431428644,705,706,707,705,32998
|
|
20241028,145700,408163936,706,706,706,706,11
|
|
20241028,145600,408156170,707,707,707,706,52
|
|
20241028,145500,408119407,706,706,706,706,10000
|
|
20241028,145400,401059407,706,707,707,706,111
|
|
20241028,145300,400981032,705,705,705,705,0
|
|
20241028,145200,400981032,705,705,705,705,0
|
|
20241028,145100,400981032,705,706,706,705,108
|
|
20241028,145000,400904840,706,706,706,706,393
|
|
20241028,144900,400627382,706,706,707,706,33
|
|
20241028,144800,400604057,707,706,707,705,76
|
|
20241028,144700,400550412,705,707,707,705,751
|
|
20241028,144600,400020683,706,708,708,706,27152
|
|
20241028,144500,380824220,709,708,709,707,644
|
|
20241028,144400,380368905,709,708,709,708,3050
|
|
20241028,144300,378209503,708,708,709,708,24
|
|
20241028,144200,378192492,709,708,709,708,784
|
|
20241028,144100,377637418,708,709,709,708,417
|
|
20241028,144000,377341865,708,708,708,708,1067
|
|
20241028,143900,376586429,709,708,709,708,82
|
|
20241028,143800,376528372,709,709,709,709,0
|
|
20241028,143700,376528372,709,709,709,709,0
|
|
20241028,143600,376528372,709,709,709,709,0
|
|
20241028,143500,376528372,709,709,709,709,0
|
|
20241028,143400,376528372,709,709,709,709,0
|
|
20241028,143300,376528372,709,709,709,709,1
|
|
20241028,143200,376527663,709,708,709,708,15368
|
|
20241028,143100,365646666,708,708,708,708,10
|
|
20241028,143000,365639586,709,709,709,709,1508
|
|
20241028,142900,364570414,709,708,709,708,957
|
|
20241028,142800,363891911,709,709,709,709,10
|
|
20241028,142700,363884821,709,709,709,708,1520
|
|
20241028,142600,362808560,709,709,709,709,101
|
|
20241028,142500,362736951,708,709,709,708,55
|
|
20241028,142400,362697961,709,708,709,708,11128
|
|
20241028,142300,354809643,708,708,708,708,2539
|
|
20241028,142200,353012031,709,707,709,707,19834
|
|
20241028,142100,338966664,707,707,707,707,2
|
|
20241028,142000,338965250,707,707,707,707,2
|
|
20241028,141900,338963836,707,707,707,707,151
|
|
20241028,141800,338857079,707,706,707,706,111
|
|
20241028,141700,338778623,706,706,706,706,0
|
|
20241028,141600,338778623,706,706,706,706,8000
|
|
20241028,141500,333130623,706,706,706,706,2
|
|
20241028,141400,333129211,706,706,706,706,1
|
|
20241028,141300,333128505,706,706,706,706,300
|
|
20241028,141200,332916705,707,707,708,707,5488
|
|
20241028,141100,329036686,706,706,706,706,0
|
|
20241028,141000,329036686,706,706,706,706,0
|
|
20241028,140900,329036686,706,707,707,706,3431
|
|
20241028,140800,326610972,707,707,707,707,0
|
|
20241028,140700,326610972,707,707,707,707,41
|
|
20241028,140600,326581985,707,706,707,706,301
|
|
20241028,140500,326369179,707,707,707,707,6
|
|
20241028,140400,326364937,707,707,707,707,41
|
|
20241028,140300,326335950,706,706,706,706,4549
|
|
20241028,140200,323124356,707,707,707,707,142
|
|
20241028,140100,323023962,707,708,708,707,11473
|
|
20241028,140000,314912550,707,707,707,707,10
|
|
20241028,135900,314905480,708,708,708,707,367
|
|
20241028,135800,314645944,708,708,708,707,1052
|
|
20241028,135700,313902167,707,706,707,706,10044
|
|
20241028,135600,306801104,706,706,706,706,40
|
|
20241028,135500,306772864,707,707,707,707,5876
|
|
20241028,135400,302618532,707,707,707,707,10
|
|
20241028,135300,302611462,707,706,707,706,2504
|
|
20241028,135200,300843637,706,706,706,706,3021
|
|
20241028,135100,298710811,706,706,706,706,0
|
|
20241028,135000,298710811,706,706,706,706,1541
|
|
20241028,134900,297622865,707,706,707,706,8810
|
|
20241028,134800,291403004,706,704,706,704,11
|
|
20241028,134700,291395248,706,703,706,703,11834
|
|
20241028,134600,283053054,704,702,704,702,7815
|
|
20241028,134500,277554872,703,700,703,700,7
|
|
20241028,134400,277549962,702,702,702,702,0
|
|
20241028,134300,277549962,702,700,702,699,3409
|
|
20241028,134200,275166761,699,702,702,699,137
|
|
20241028,134100,275070799,703,699,703,699,1221
|
|
20241028,134000,274217298,699,700,700,699,2259
|
|
20241028,133900,272637456,701,701,701,701,0
|
|
20241028,133800,272637456,701,701,701,701,0
|
|
20241028,133700,272637456,701,701,703,701,1006
|
|
20241028,133600,271931244,701,701,701,701,0
|
|
20241028,133500,271931244,701,701,701,701,0
|
|
20241028,133400,271931244,701,701,701,701,5818
|
|
20241028,133300,267852826,701,701,701,701,0
|
|
20241028,133200,267852826,701,701,701,701,3568
|
|
20241028,133100,265351658,702,702,702,702,0
|
|
20241028,133000,265351658,702,702,702,702,853
|
|
20241028,132900,264752852,703,702,703,702,4
|
|
20241028,132800,264750042,702,702,702,702,900
|
|
20241028,132700,264118242,702,702,703,702,90
|
|
20241028,132600,264054987,703,703,703,703,0
|
|
20241028,132500,264054987,703,703,703,703,0
|
|
20241028,132400,264054987,703,701,703,701,3221
|
|
20241028,132300,261797058,703,703,703,703,0
|
|
20241028,132200,261797058,703,703,703,703,0
|
|
20241028,132100,261797058,703,703,703,703,3
|
|
20241028,132000,261794949,703,703,703,703,24
|
|
20241028,131900,261778077,704,702,704,702,13
|
|
20241028,131800,261768929,704,701,704,701,702
|
|
20241028,131700,261275427,703,702,703,699,9503
|
|
20241028,131600,254621356,702,702,702,702,2500
|
|
20241028,131500,252866356,703,703,703,703,0
|
|
20241028,131400,252866356,703,703,703,703,0
|
|
20241028,131300,252866356,703,703,703,703,105
|
|
20241028,131200,252792541,703,703,703,703,0
|
|
20241028,131100,252792541,703,703,703,703,0
|
|
20241028,131000,252792541,703,703,703,703,168
|
|
20241028,130900,252674437,703,703,703,703,202
|
|
20241028,130800,252532431,703,703,703,703,435
|
|
20241028,130700,252226626,704,704,704,704,1
|
|
20241028,130600,252225922,703,703,703,703,322
|
|
20241028,130500,251999556,703,703,703,703,0
|
|
20241028,130400,251999556,703,703,703,703,0
|
|
20241028,130300,251999556,703,703,703,703,0
|
|
20241028,130200,251999556,703,703,703,703,0
|
|
20241028,130100,251999556,703,702,703,702,2
|
|
20241028,130000,251998151,703,703,703,703,0
|
|
20241028,125900,251998151,703,703,703,703,0
|
|
20241028,125800,251998151,703,703,703,703,10
|
|
20241028,125700,251991121,703,703,703,703,0
|
|
20241028,125600,251991121,703,703,703,703,4
|
|
20241028,125500,251988309,703,703,703,703,0
|
|
20241028,125400,251988309,703,702,703,702,91
|
|
20241028,125300,251924377,702,702,702,702,460
|
|
20241028,125200,251601457,702,702,702,702,0
|
|
20241028,125100,251601457,702,702,702,702,0
|
|
20241028,125000,251601457,702,702,702,702,1
|
|
20241028,124900,251600755,703,703,703,703,0
|
|
20241028,124800,251600755,703,703,703,703,0
|
|
20241028,124700,251600755,703,703,703,703,0
|
|
20241028,124600,251600755,703,703,703,703,0
|
|
20241028,124500,251600755,703,703,703,703,0
|
|
20241028,124400,251600755,703,703,703,703,0
|
|
20241028,124300,251600755,703,703,703,703,0
|
|
20241028,124200,251600755,703,703,703,703,0
|
|
20241028,124100,251600755,703,702,703,702,1204
|
|
20241028,124000,250754346,703,701,703,701,1516
|
|
20241028,123900,249688627,701,701,701,701,7
|
|
20241028,123800,249683720,702,701,702,700,1806
|
|
20241028,123700,248418286,703,703,703,703,0
|
|
20241028,123600,248418286,703,703,703,703,0
|
|
20241028,123500,248418286,703,702,703,702,7
|
|
20241028,123400,248413366,701,702,702,701,2003
|
|
20241028,123300,247009254,702,702,702,702,0
|
|
20241028,123200,247009254,702,702,702,702,0
|
|
20241028,123100,247009254,702,702,702,702,300
|
|
20241028,123000,246798654,703,703,703,703,0
|
|
20241028,122900,246798654,703,703,703,703,0
|
|
20241028,122800,246798654,703,701,703,701,319
|
|
20241028,122700,246574727,702,702,703,702,505
|
|
20241028,122600,246220213,701,701,701,701,847
|
|
20241028,122500,245626466,701,701,701,701,3092
|
|
20241028,122400,243458974,701,701,701,701,0
|
|
20241028,122300,243458974,701,701,701,701,5
|
|
20241028,122200,243455469,701,701,701,701,1096
|
|
20241028,122100,242687173,701,701,701,701,500
|
|
20241028,122000,242336673,701,701,701,701,10
|
|
20241028,121900,242329663,702,702,702,702,0
|
|
20241028,121800,242329663,702,702,702,702,0
|
|
20241028,121700,242329663,702,702,702,702,0
|
|
20241028,121600,242329663,702,702,702,702,0
|
|
20241028,121500,242329663,702,700,702,700,502
|
|
20241028,121400,241978255,701,702,702,701,1002
|
|
20241028,121300,241274853,701,701,701,701,0
|
|
20241028,121200,241274853,701,701,701,701,3327
|
|
20241028,121100,238942626,700,700,700,700,0
|
|
20241028,121000,238942626,700,700,700,700,0
|
|
20241028,120900,238942626,700,700,700,700,649
|
|
20241028,120800,238488326,700,700,700,700,352
|
|
20241028,120700,238241926,700,700,700,700,505
|
|
20241028,120600,237888426,701,701,701,701,0
|
|
20241028,120500,237888426,701,701,701,701,0
|
|
20241028,120400,237888426,701,701,701,701,2
|
|
20241028,120300,237887024,700,700,700,700,0
|
|
20241028,120200,237887024,700,700,700,700,867
|
|
20241028,120100,237280124,700,700,700,700,1000
|
|
20241028,120000,236580124,701,701,701,701,2
|
|
20241028,115900,236578722,701,701,701,701,847
|
|
20241028,115800,235984975,701,701,701,701,0
|
|
20241028,115700,235984975,701,701,701,701,800
|
|
20241028,115600,235424175,701,701,701,701,10
|
|
20241028,115500,235417165,701,701,701,701,0
|
|
20241028,115400,235417165,701,701,701,701,0
|
|
20241028,115300,235417165,701,701,701,701,6
|
|
20241028,115200,235412959,702,702,702,702,0
|
|
20241028,115100,235412959,702,702,702,702,0
|
|
20241028,115000,235412959,702,702,702,702,0
|
|
20241028,114900,235412959,702,702,702,702,0
|
|
20241028,114800,235412959,702,702,702,702,0
|
|
20241028,114700,235412959,702,702,702,702,10
|
|
20241028,114600,235405939,701,701,701,701,0
|
|
20241028,114500,235405939,701,701,701,701,0
|
|
20241028,114400,235405939,701,701,701,701,9
|
|
20241028,114300,235399630,701,701,701,701,0
|
|
20241028,114200,235399630,701,701,701,701,849
|
|
20241028,114100,234804481,702,701,702,701,5
|
|
20241028,114000,234800972,701,701,701,701,0
|
|
20241028,113900,234800972,701,701,701,701,0
|
|
20241028,113800,234800972,701,701,701,701,0
|
|
20241028,113700,234800972,701,701,701,701,1
|
|
20241028,113600,234800271,701,701,701,701,487
|
|
20241028,113500,234458884,700,700,700,700,0
|
|
20241028,113400,234458884,700,700,700,700,6349
|
|
20241028,113300,230014584,700,700,700,700,200
|
|
20241028,113200,229874584,699,699,699,699,1001
|
|
20241028,113100,229174885,700,700,700,700,15
|
|
20241028,113000,229164385,700,700,700,700,14
|
|
20241028,112900,229154585,700,700,700,700,0
|
|
20241028,112800,229154585,700,700,700,700,885
|
|
20241028,112700,228535085,700,700,700,700,0
|
|
20241028,112600,228535085,700,700,700,700,0
|
|
20241028,112500,228535085,700,700,700,700,0
|
|
20241028,112400,228535085,700,700,700,700,0
|
|
20241028,112300,228535085,700,700,700,700,0
|
|
20241028,112200,228535085,700,700,700,700,0
|
|
20241028,112100,228535085,700,700,701,700,4203
|
|
20241028,112000,225592981,699,699,699,699,1000
|
|
20241028,111900,224893981,700,700,700,700,0
|
|
20241028,111800,224893981,700,700,700,700,0
|
|
20241028,111700,224893981,700,700,700,700,6
|
|
20241028,111600,224889781,700,700,700,700,7488
|
|
20241028,111500,219648181,701,701,701,701,0
|
|
20241028,111400,219648181,701,701,701,701,1
|
|
20241028,111300,219647480,701,701,701,701,504
|
|
20241028,111200,219294176,703,703,703,703,0
|
|
20241028,111100,219294176,703,702,703,700,5
|
|
20241028,111000,219290669,703,702,703,699,16003
|
|
20241028,110900,208082585,703,703,703,703,71
|
|
20241028,110800,208032672,703,702,703,702,125
|
|
20241028,110700,207944920,702,702,702,702,4994
|
|
20241028,110600,204439132,702,702,702,702,0
|
|
20241028,110500,204439132,702,702,702,702,0
|
|
20241028,110400,204439132,702,702,702,702,0
|
|
20241028,110300,204439132,702,703,703,702,1111
|
|
20241028,110200,203658210,703,703,703,703,2
|
|
20241028,110100,203656804,703,703,703,703,0
|
|
20241028,110000,203656804,703,702,703,702,3
|
|
20241028,105900,203654696,703,703,703,703,691
|
|
20241028,105800,203168923,704,704,704,704,0
|
|
20241028,105700,203168923,704,704,704,704,0
|
|
20241028,105600,203168923,704,704,704,704,0
|
|
20241028,105500,203168923,704,704,704,704,3
|
|
20241028,105400,203166811,705,704,705,704,10
|
|
20241028,105300,203159766,703,704,705,703,7
|
|
20241028,105200,203154836,704,704,704,704,1
|
|
20241028,105100,203154132,703,702,703,702,704
|
|
20241028,105000,202659902,704,703,704,703,546
|
|
20241028,104900,202276061,704,704,704,704,12
|
|
20241028,104800,202267613,703,703,704,702,564
|
|
20241028,104700,201871617,704,704,704,703,54
|
|
20241028,104600,201833602,704,703,704,703,33
|
|
20241028,104500,201810390,703,703,703,703,21
|
|
20241028,104400,201795627,703,703,703,703,13
|
|
20241028,104300,201786488,705,705,705,705,0
|
|
20241028,104200,201786488,705,705,705,705,4
|
|
20241028,104100,201783668,705,703,705,703,5
|
|
20241028,104000,201780147,705,703,705,703,22869
|
|
20241028,103900,185700395,705,704,705,703,152
|
|
20241028,103800,185593445,703,703,703,703,0
|
|
20241028,103700,185593445,703,704,704,703,3101
|
|
20241028,103600,183410442,704,704,704,704,0
|
|
20241028,103500,183410442,704,704,704,704,100
|
|
20241028,103400,183340042,704,704,704,704,0
|
|
20241028,103300,183340042,704,704,704,703,1547
|
|
20241028,103200,182251954,704,704,704,704,1416
|
|
20241028,103100,181255090,705,705,705,705,270
|
|
20241028,103000,181064740,704,704,704,704,1396
|
|
20241028,102900,180081956,705,705,705,705,990
|
|
20241028,102800,179384006,704,704,704,704,0
|
|
20241028,102700,179384006,704,704,704,704,337
|
|
20241028,102600,179146758,706,705,706,705,4000
|
|
20241028,102500,176323759,705,705,705,705,2137
|
|
20241028,102400,174817174,706,706,706,706,0
|
|
20241028,102300,174817174,706,706,706,706,542
|
|
20241028,102200,174434522,706,706,706,706,640
|
|
20241028,102100,173982682,706,706,706,706,0
|
|
20241028,102000,173982682,706,706,706,706,13
|
|
20241028,101900,173973504,707,707,707,707,0
|
|
20241028,101800,173973504,707,707,707,707,3
|
|
20241028,101700,173971383,707,707,707,705,41
|
|
20241028,101600,173942404,707,706,707,706,137
|
|
20241028,101500,173845680,706,706,706,706,9
|
|
20241028,101400,173839326,706,706,706,706,2
|
|
20241028,101300,173837914,706,705,707,705,508
|
|
20241028,101200,173479762,705,705,705,705,10000
|
|
20241028,101100,166429762,705,705,705,705,264
|
|
20241028,101000,166243642,707,706,707,706,517
|
|
20241028,100900,165878129,706,706,706,706,0
|
|
20241028,100800,165878129,706,706,706,706,0
|
|
20241028,100700,165878129,706,704,707,704,1706
|
|
20241028,100600,164675196,706,706,706,706,904
|
|
20241028,100500,164036972,706,706,706,706,0
|
|
20241028,100400,164036972,706,706,706,706,3644
|
|
20241028,100300,161464308,706,705,706,703,164
|
|
20241028,100200,161348986,703,704,704,703,14379
|
|
20241028,100100,151231357,707,707,707,707,1
|
|
20241028,100000,151230650,706,705,706,705,6362
|
|
20241028,095900,146745439,706,706,706,706,533
|
|
20241028,095800,146369141,707,707,707,707,1
|
|
20241028,095700,146368434,708,708,708,708,0
|
|
20241028,095600,146368434,708,708,708,708,0
|
|
20241028,095500,146368434,708,708,708,708,0
|
|
20241028,095400,146368434,708,707,708,705,875
|
|
20241028,095300,145749303,708,705,708,705,6820
|
|
20241028,095200,140927968,707,706,707,706,14
|
|
20241028,095100,140918083,707,707,707,707,0
|
|
20241028,095000,140918083,707,707,707,707,0
|
|
20241028,094900,140918083,707,707,707,707,1420
|
|
20241028,094800,139914143,705,707,707,705,4
|
|
20241028,094700,139911321,707,707,707,706,49
|
|
20241028,094600,139876679,707,707,707,707,151
|
|
20241028,094500,139769922,707,707,707,706,336
|
|
20241028,094400,139532695,706,706,706,706,0
|
|
20241028,094300,139532695,706,706,706,706,500
|
|
20241028,094200,139179695,706,707,708,706,517
|
|
20241028,094100,138814669,707,707,708,707,810
|
|
20241028,094000,138241692,708,707,708,707,3
|
|
20241028,093900,138239570,708,706,708,706,3008
|
|
20241028,093800,136112232,705,705,705,705,39
|
|
20241028,093700,136084737,705,705,705,705,0
|
|
20241028,093600,136084737,705,706,706,705,2274
|
|
20241028,093500,134480567,705,706,706,705,649
|
|
20241028,093400,134022954,706,706,706,706,545
|
|
20241028,093300,133638184,707,707,707,707,1
|
|
20241028,093200,133637477,708,707,708,707,8147
|
|
20241028,093100,127876695,707,707,707,707,1611
|
|
20241028,093000,126737718,709,708,709,708,1212
|
|
20241028,092900,125878422,709,709,709,707,526
|
|
20241028,092800,125506004,709,707,709,706,8982
|
|
20241028,092700,119148359,707,706,707,706,97
|
|
20241028,092600,119079847,706,707,708,706,1247
|
|
20241028,092500,118199446,708,707,708,707,15
|
|
20241028,092400,118188836,708,709,709,708,2102
|
|
20241028,092300,116698520,709,709,710,708,2704
|
|
20241028,092200,114781382,707,708,709,707,13252
|
|
20241028,092100,105398278,707,704,707,704,8582
|
|
20241028,092000,99341411,704,704,704,704,500
|
|
20241028,091900,98989411,706,706,707,704,1207
|
|
20241028,091800,98139144,707,708,708,706,3472
|
|
20241028,091700,95687889,708,707,708,707,1371
|
|
20241028,091600,94718589,708,708,708,707,3710
|
|
20241028,091500,92092017,706,706,708,706,7587
|
|
20241028,091400,86731477,706,705,706,705,3176
|
|
20241028,091300,84490221,706,706,706,705,33874
|
|
20241028,091200,60576178,705,703,705,703,9443
|
|
20241028,091100,53928644,703,703,703,703,826
|
|
20241028,091000,53347966,704,704,704,704,11
|
|
20241028,090900,53340222,706,704,706,704,15074
|
|
20241028,090800,42717725,705,704,705,704,6327
|
|
20241028,090700,38259659,704,704,705,704,2809
|
|
20241028,090600,36282114,704,703,704,703,10427
|
|
20241028,090500,28948898,703,703,703,703,0
|
|
20241028,090400,28948898,703,703,703,703,103
|
|
20241028,090300,28876489,701,701,705,701,12626
|
|
20241028,090200,20008574,698,700,702,698,6254
|
|
20241028,090100,15636398,703,702,703,700,1934
|
|
20241028,090000,14281729,704,702,704,702,19215
|