641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,193800,383901033,1309,1309,1309,1309,1978
|
|
20241028,193700,383901033,1309,1309,1309,1309,0
|
|
20241028,193600,383901033,1309,1309,1309,1309,0
|
|
20241028,193500,383901033,1309,1309,1309,1309,0
|
|
20241028,193400,383901033,1309,1309,1309,1309,0
|
|
20241028,193300,383901033,1309,1309,1309,1309,0
|
|
20241028,193200,383901033,1309,1309,1309,1309,0
|
|
20241028,193100,383901033,1309,1309,1309,1309,0
|
|
20241028,193000,383901033,1309,1309,1309,1309,0
|
|
20241028,192900,383901033,1309,1309,1309,1309,0
|
|
20241028,192800,383901033,1309,1309,1309,1309,0
|
|
20241028,192700,383901033,1309,1309,1309,1309,0
|
|
20241028,192600,383901033,1309,1309,1309,1309,0
|
|
20241028,192500,383901033,1309,1309,1309,1309,0
|
|
20241028,192400,383901033,1309,1309,1309,1309,0
|
|
20241028,192300,383901033,1309,1309,1309,1309,0
|
|
20241028,192200,383901033,1309,1309,1309,1309,0
|
|
20241028,192100,383901033,1309,1309,1309,1309,0
|
|
20241028,192000,383901033,1309,1309,1309,1309,0
|
|
20241028,191900,383901033,1309,1309,1309,1309,0
|
|
20241028,191800,383901033,1309,1309,1309,1309,0
|
|
20241028,191700,383901033,1309,1309,1309,1309,0
|
|
20241028,191600,383901033,1309,1309,1309,1309,0
|
|
20241028,191500,383901033,1309,1309,1309,1309,0
|
|
20241028,191400,383901033,1309,1309,1309,1309,0
|
|
20241028,191300,383901033,1309,1309,1309,1309,0
|
|
20241028,191200,383901033,1309,1309,1309,1309,0
|
|
20241028,191100,383901033,1309,1309,1309,1309,0
|
|
20241028,191000,383901033,1309,1309,1309,1309,0
|
|
20241028,190900,383901033,1309,1309,1309,1309,0
|
|
20241028,190800,383901033,1309,1309,1309,1309,1978
|
|
20241028,190700,383901033,1309,1309,1309,1309,0
|
|
20241028,190600,383901033,1309,1309,1309,1309,0
|
|
20241028,190500,383901033,1309,1309,1309,1309,0
|
|
20241028,190400,383901033,1309,1309,1309,1309,0
|
|
20241028,190300,383901033,1309,1309,1309,1309,0
|
|
20241028,190200,383901033,1309,1309,1309,1309,0
|
|
20241028,190100,383901033,1309,1309,1309,1309,0
|
|
20241028,190000,383901033,1309,1309,1309,1309,0
|
|
20241028,185900,383901033,1309,1309,1309,1309,0
|
|
20241028,185800,383901033,1309,1309,1309,1309,0
|
|
20241028,185700,383901033,1309,1309,1309,1309,0
|
|
20241028,185600,383901033,1309,1309,1309,1309,0
|
|
20241028,185500,383901033,1309,1309,1309,1309,0
|
|
20241028,185400,383901033,1309,1309,1309,1309,0
|
|
20241028,185300,383901033,1309,1309,1309,1309,0
|
|
20241028,185200,383901033,1309,1309,1309,1309,0
|
|
20241028,185100,383901033,1309,1309,1309,1309,0
|
|
20241028,185000,383901033,1309,1309,1309,1309,0
|
|
20241028,184900,383901033,1309,1309,1309,1309,0
|
|
20241028,184800,383901033,1309,1309,1309,1309,0
|
|
20241028,184700,383901033,1309,1309,1309,1309,0
|
|
20241028,184600,383901033,1309,1309,1309,1309,0
|
|
20241028,184500,383901033,1309,1309,1309,1309,0
|
|
20241028,184400,383901033,1309,1309,1309,1309,0
|
|
20241028,184300,383901033,1309,1309,1309,1309,0
|
|
20241028,184200,383901033,1309,1309,1309,1309,0
|
|
20241028,184100,383901033,1309,1309,1309,1309,0
|
|
20241028,184000,383901033,1309,1309,1309,1309,0
|
|
20241028,183900,383901033,1309,1309,1309,1309,0
|
|
20241028,183800,383901033,1309,1309,1309,1309,1978
|
|
20241028,183700,383901033,1309,1309,1309,1309,0
|
|
20241028,183600,383901033,1309,1309,1309,1309,0
|
|
20241028,183500,383901033,1309,1309,1309,1309,0
|
|
20241028,183400,383901033,1309,1309,1309,1309,0
|
|
20241028,183300,383901033,1309,1309,1309,1309,0
|
|
20241028,183200,383901033,1309,1309,1309,1309,0
|
|
20241028,183100,383901033,1309,1309,1309,1309,0
|
|
20241028,183000,383901033,1309,1309,1309,1309,0
|
|
20241028,182900,383901033,1309,1309,1309,1309,0
|
|
20241028,182800,383901033,1309,1309,1309,1309,0
|
|
20241028,182700,383901033,1309,1309,1309,1309,0
|
|
20241028,182600,383901033,1309,1309,1309,1309,0
|
|
20241028,182500,383901033,1309,1309,1309,1309,0
|
|
20241028,182400,383901033,1309,1309,1309,1309,0
|
|
20241028,182300,383901033,1309,1309,1309,1309,0
|
|
20241028,182200,383901033,1309,1309,1309,1309,0
|
|
20241028,182100,383901033,1309,1309,1309,1309,0
|
|
20241028,182000,383901033,1309,1309,1309,1309,0
|
|
20241028,181900,383901033,1309,1309,1309,1309,0
|
|
20241028,181800,383901033,1309,1309,1309,1309,0
|
|
20241028,181700,383901033,1309,1309,1309,1309,0
|
|
20241028,181600,383901033,1309,1309,1309,1309,0
|
|
20241028,181500,383901033,1309,1309,1309,1309,0
|
|
20241028,181400,383901033,1309,1309,1309,1309,0
|
|
20241028,181300,383901033,1309,1309,1309,1309,0
|
|
20241028,181200,383901033,1309,1309,1309,1309,0
|
|
20241028,181100,383901033,1309,1309,1309,1309,0
|
|
20241028,181000,383901033,1309,1309,1309,1309,0
|
|
20241028,180900,383901033,1309,1309,1309,1309,0
|
|
20241028,180800,383901033,1309,1309,1309,1309,1978
|
|
20241028,180700,383901033,1309,1309,1309,1309,0
|
|
20241028,180600,383901033,1309,1309,1309,1309,0
|
|
20241028,180500,383901033,1309,1309,1309,1309,0
|
|
20241028,180400,383901033,1309,1309,1309,1309,0
|
|
20241028,180300,383901033,1309,1309,1309,1309,0
|
|
20241028,180200,383901033,1309,1309,1309,1309,0
|
|
20241028,180100,383901033,1309,1309,1309,1309,0
|
|
20241028,180000,383901033,1309,1309,1309,1309,0
|
|
20241028,175900,383901033,1309,1309,1309,1309,0
|
|
20241028,175800,383901033,1309,1309,1309,1309,0
|
|
20241028,175700,383901033,1309,1309,1309,1309,0
|
|
20241028,175600,383901033,1309,1309,1309,1309,0
|
|
20241028,175500,383901033,1309,1309,1309,1309,0
|
|
20241028,175400,383901033,1309,1309,1309,1309,0
|
|
20241028,175300,383901033,1309,1309,1309,1309,0
|
|
20241028,175200,383901033,1309,1309,1309,1309,0
|
|
20241028,175100,383901033,1309,1309,1309,1309,0
|
|
20241028,175000,383901033,1309,1309,1309,1309,0
|
|
20241028,174900,383901033,1309,1309,1309,1309,0
|
|
20241028,174800,383901033,1309,1309,1309,1309,0
|
|
20241028,174700,383901033,1309,1309,1309,1309,0
|
|
20241028,174600,383901033,1309,1309,1309,1309,0
|
|
20241028,174500,383901033,1309,1309,1309,1309,0
|
|
20241028,174400,383901033,1309,1309,1309,1309,0
|
|
20241028,174300,383901033,1309,1309,1309,1309,0
|
|
20241028,174200,383901033,1309,1309,1309,1309,0
|
|
20241028,174100,383901033,1309,1309,1309,1309,0
|
|
20241028,174000,383901033,1309,1309,1309,1309,0
|
|
20241028,173900,383901033,1309,1309,1309,1309,0
|
|
20241028,173800,383901033,1309,1309,1309,1309,1978
|
|
20241028,173700,383901033,1309,1309,1309,1309,0
|
|
20241028,173600,383901033,1309,1309,1309,1309,0
|
|
20241028,173500,383901033,1309,1309,1309,1309,0
|
|
20241028,173400,383901033,1309,1309,1309,1309,0
|
|
20241028,173300,383901033,1309,1309,1309,1309,0
|
|
20241028,173200,383901033,1309,1309,1309,1309,0
|
|
20241028,173100,383901033,1309,1309,1309,1309,0
|
|
20241028,173000,383901033,1309,1309,1309,1309,0
|
|
20241028,172900,383901033,1309,1309,1309,1309,0
|
|
20241028,172800,383901033,1309,1309,1309,1309,0
|
|
20241028,172700,383901033,1309,1309,1309,1309,0
|
|
20241028,172600,383901033,1309,1309,1309,1309,0
|
|
20241028,172500,383901033,1309,1309,1309,1309,0
|
|
20241028,172400,383901033,1309,1309,1309,1309,0
|
|
20241028,172300,383901033,1309,1309,1309,1309,0
|
|
20241028,172200,383901033,1309,1309,1309,1309,0
|
|
20241028,172100,383901033,1309,1309,1309,1309,0
|
|
20241028,172000,383901033,1309,1309,1309,1309,0
|
|
20241028,171900,383901033,1309,1309,1309,1309,0
|
|
20241028,171800,383901033,1309,1309,1309,1309,0
|
|
20241028,171700,383901033,1309,1309,1309,1309,0
|
|
20241028,171600,383901033,1309,1309,1309,1309,0
|
|
20241028,171500,383901033,1309,1309,1309,1309,0
|
|
20241028,171400,383901033,1309,1309,1309,1309,0
|
|
20241028,171300,383901033,1309,1309,1309,1309,0
|
|
20241028,171200,383901033,1309,1309,1309,1309,0
|
|
20241028,171100,383901033,1309,1309,1309,1309,0
|
|
20241028,171000,383901033,1309,1309,1309,1309,0
|
|
20241028,170900,383901033,1309,1309,1309,1309,0
|
|
20241028,170800,383901033,1309,1309,1309,1309,1978
|
|
20241028,170700,383901033,1309,1309,1309,1309,0
|
|
20241028,170600,383901033,1309,1309,1309,1309,0
|
|
20241028,170500,383901033,1309,1309,1309,1309,0
|
|
20241028,170400,383901033,1309,1309,1309,1309,0
|
|
20241028,170300,383901033,1309,1309,1309,1309,0
|
|
20241028,170200,383901033,1309,1309,1309,1309,0
|
|
20241028,170100,383901033,1309,1309,1309,1309,0
|
|
20241028,170000,383901033,1309,1309,1309,1309,0
|
|
20241028,165900,383901033,1309,1309,1309,1309,0
|
|
20241028,165800,383901033,1309,1309,1309,1309,0
|
|
20241028,165700,383901033,1309,1309,1309,1309,0
|
|
20241028,165600,383901033,1309,1309,1309,1309,0
|
|
20241028,165500,383901033,1309,1309,1309,1309,0
|
|
20241028,165400,383901033,1309,1309,1309,1309,0
|
|
20241028,165300,383901033,1309,1309,1309,1309,0
|
|
20241028,165200,383901033,1309,1309,1309,1309,0
|
|
20241028,165100,383901033,1309,1309,1309,1309,0
|
|
20241028,165000,383901033,1309,1309,1309,1309,0
|
|
20241028,164900,383901033,1309,1309,1309,1309,0
|
|
20241028,164800,383901033,1309,1309,1309,1309,0
|
|
20241028,164700,383901033,1309,1309,1309,1309,0
|
|
20241028,164600,383901033,1309,1309,1309,1309,0
|
|
20241028,164500,383901033,1309,1309,1309,1309,0
|
|
20241028,164400,383901033,1309,1309,1309,1309,0
|
|
20241028,164300,383901033,1309,1309,1309,1309,0
|
|
20241028,164200,383901033,1309,1309,1309,1309,0
|
|
20241028,164100,383901033,1309,1309,1309,1309,0
|
|
20241028,164000,383901033,1309,1309,1309,1309,0
|
|
20241028,163900,383901033,1309,1309,1309,1309,0
|
|
20241028,163800,383901033,1309,1309,1309,1309,1978
|
|
20241028,163700,383901033,1309,1309,1309,1309,0
|
|
20241028,163600,383901033,1309,1309,1309,1309,0
|
|
20241028,163500,383901033,1309,1309,1309,1309,0
|
|
20241028,163400,383901033,1309,1309,1309,1309,0
|
|
20241028,163300,383901033,1309,1309,1309,1309,0
|
|
20241028,163200,383901033,1309,1309,1309,1309,0
|
|
20241028,163100,383901033,1309,1309,1309,1309,0
|
|
20241028,163000,383901033,1309,1309,1309,1309,0
|
|
20241028,162900,383901033,1309,1309,1309,1309,0
|
|
20241028,162800,383901033,1309,1309,1309,1309,0
|
|
20241028,162700,383901033,1309,1309,1309,1309,0
|
|
20241028,162600,383901033,1309,1309,1309,1309,0
|
|
20241028,162500,383901033,1309,1309,1309,1309,0
|
|
20241028,162400,383901033,1309,1309,1309,1309,0
|
|
20241028,162300,383901033,1309,1309,1309,1309,0
|
|
20241028,162200,383901033,1309,1309,1309,1309,0
|
|
20241028,162100,383901033,1309,1309,1309,1309,0
|
|
20241028,162000,383901033,1309,1309,1309,1309,0
|
|
20241028,161900,383901033,1309,1309,1309,1309,0
|
|
20241028,161800,383901033,1309,1309,1309,1309,0
|
|
20241028,161700,383901033,1309,1309,1309,1309,0
|
|
20241028,161600,383901033,1309,1309,1309,1309,0
|
|
20241028,161500,383901033,1309,1309,1309,1309,0
|
|
20241028,161400,383901033,1309,1309,1309,1309,0
|
|
20241028,161300,383901033,1309,1309,1309,1309,0
|
|
20241028,161200,383901033,1309,1309,1309,1309,0
|
|
20241028,161100,383901033,1309,1309,1309,1309,0
|
|
20241028,161000,383901033,1309,1309,1309,1309,0
|
|
20241028,160900,383901033,1309,1309,1309,1309,0
|
|
20241028,160800,383901033,1309,1309,1309,1309,1978
|
|
20241028,160700,383901033,1309,1309,1309,1309,0
|
|
20241028,160600,383901033,1309,1309,1309,1309,0
|
|
20241028,160500,383901033,1309,1309,1309,1309,0
|
|
20241028,160400,383901033,1309,1309,1309,1309,0
|
|
20241028,160300,383901033,1309,1309,1309,1309,0
|
|
20241028,160200,383901033,1309,1309,1309,1309,0
|
|
20241028,160100,383901033,1309,1309,1309,1309,0
|
|
20241028,160000,383901033,1309,1309,1309,1309,0
|
|
20241028,155900,383901033,1309,1309,1309,1309,0
|
|
20241028,155800,383901033,1309,1309,1309,1309,0
|
|
20241028,155700,383901033,1309,1309,1309,1309,0
|
|
20241028,155600,383901033,1309,1309,1309,1309,0
|
|
20241028,155500,383901033,1309,1309,1309,1309,0
|
|
20241028,155400,383901033,1309,1309,1309,1309,0
|
|
20241028,155300,383901033,1309,1309,1309,1309,0
|
|
20241028,155200,383901033,1309,1309,1309,1309,0
|
|
20241028,155100,383901033,1309,1309,1309,1309,0
|
|
20241028,155000,383901033,1309,1309,1309,1309,0
|
|
20241028,154900,383901033,1309,1309,1309,1309,0
|
|
20241028,154800,383901033,1309,1309,1309,1309,0
|
|
20241028,154700,383901033,1309,1309,1309,1309,0
|
|
20241028,154600,383901033,1309,1309,1309,1309,0
|
|
20241028,154500,383901033,1309,1309,1309,1309,0
|
|
20241028,154400,383901033,1309,1309,1309,1309,0
|
|
20241028,154300,383901033,1309,1309,1309,1309,0
|
|
20241028,154200,383901033,1309,1309,1309,1309,0
|
|
20241028,154100,383901033,1309,1309,1309,1309,0
|
|
20241028,154000,383901033,1309,1309,1309,1309,0
|
|
20241028,153900,383901033,1309,1309,1309,1309,0
|
|
20241028,153800,383901033,1309,1309,1309,1309,1978
|
|
20241028,153700,383901033,1309,1309,1309,1309,0
|
|
20241028,153600,383901033,1309,1309,1309,1309,0
|
|
20241028,153500,383901033,1309,1309,1309,1309,0
|
|
20241028,153400,383901033,1309,1309,1309,1309,0
|
|
20241028,153300,383901033,1309,1309,1309,1309,0
|
|
20241028,153200,383901033,1309,1309,1309,1309,0
|
|
20241028,153100,383901033,1309,1309,1309,1309,0
|
|
20241028,153000,383901033,1309,1309,1309,1309,1978
|
|
20241028,152900,381311831,1311,1311,1311,1311,0
|
|
20241028,152800,381311831,1311,1311,1311,1311,0
|
|
20241028,152700,381311831,1311,1311,1311,1311,0
|
|
20241028,152600,381311831,1311,1311,1311,1311,0
|
|
20241028,152500,381311831,1311,1311,1311,1311,0
|
|
20241028,152400,381311831,1311,1311,1311,1311,0
|
|
20241028,152300,381311831,1311,1311,1311,1311,0
|
|
20241028,152200,381311831,1311,1311,1311,1311,0
|
|
20241028,152100,381311831,1311,1311,1311,1311,0
|
|
20241028,152000,381311831,1311,1311,1311,1311,0
|
|
20241028,151900,381311831,1311,1312,1312,1311,21
|
|
20241028,151800,381284295,1312,1312,1312,1312,0
|
|
20241028,151700,381284295,1312,1311,1312,1311,159
|
|
20241028,151600,381075840,1312,1311,1312,1311,748
|
|
20241028,151500,380095207,1311,1311,1311,1311,280
|
|
20241028,151400,379728127,1311,1311,1311,1311,0
|
|
20241028,151300,379728127,1311,1311,1311,1311,0
|
|
20241028,151200,379728127,1311,1311,1311,1311,302
|
|
20241028,151100,379332205,1311,1311,1311,1311,10
|
|
20241028,151000,379319095,1311,1311,1311,1311,50
|
|
20241028,150900,379253545,1311,1311,1311,1311,860
|
|
20241028,150800,378126085,1312,1312,1312,1312,0
|
|
20241028,150700,378126085,1312,1312,1312,1312,0
|
|
20241028,150600,378126085,1312,1312,1312,1312,0
|
|
20241028,150500,378126085,1312,1312,1312,1312,0
|
|
20241028,150400,378126085,1312,1312,1312,1312,0
|
|
20241028,150300,378126085,1312,1312,1312,1312,0
|
|
20241028,150200,378126085,1312,1310,1312,1310,4766
|
|
20241028,150100,371880893,1310,1310,1310,1310,0
|
|
20241028,150000,371880893,1310,1310,1310,1310,3
|
|
20241028,145900,371876963,1307,1307,1307,1307,0
|
|
20241028,145800,371876963,1307,1307,1307,1307,100
|
|
20241028,145700,371746263,1307,1307,1307,1307,0
|
|
20241028,145600,371746263,1307,1307,1307,1307,1
|
|
20241028,145500,371744956,1307,1307,1307,1307,217
|
|
20241028,145400,371461337,1307,1309,1309,1307,4572
|
|
20241028,145300,365483860,1310,1310,1310,1310,5
|
|
20241028,145200,365477310,1308,1312,1312,1308,225
|
|
20241028,145100,365182750,1312,1308,1312,1308,2
|
|
20241028,145000,365180130,1307,1311,1311,1307,3134
|
|
20241028,144900,361077279,1312,1312,1312,1312,0
|
|
20241028,144800,361077279,1312,1312,1312,1312,0
|
|
20241028,144700,361077279,1312,1312,1312,1312,0
|
|
20241028,144600,361077279,1312,1312,1312,1312,68
|
|
20241028,144500,360988063,1315,1315,1315,1315,0
|
|
20241028,144400,360988063,1315,1315,1315,1315,0
|
|
20241028,144300,360988063,1315,1315,1315,1315,0
|
|
20241028,144200,360988063,1315,1315,1315,1315,0
|
|
20241028,144100,360988063,1315,1315,1315,1315,0
|
|
20241028,144000,360988063,1315,1315,1315,1315,0
|
|
20241028,143900,360988063,1315,1315,1315,1315,0
|
|
20241028,143800,360988063,1315,1315,1315,1315,0
|
|
20241028,143700,360988063,1315,1315,1315,1315,3
|
|
20241028,143600,360984118,1312,1312,1312,1312,0
|
|
20241028,143500,360984118,1312,1312,1312,1312,0
|
|
20241028,143400,360984118,1312,1312,1312,1312,0
|
|
20241028,143300,360984118,1312,1312,1312,1312,0
|
|
20241028,143200,360984118,1312,1312,1312,1312,1000
|
|
20241028,143100,359672118,1315,1315,1315,1315,0
|
|
20241028,143000,359672118,1315,1315,1315,1315,200
|
|
20241028,142900,359409118,1315,1315,1315,1315,0
|
|
20241028,142800,359409118,1315,1315,1315,1315,100
|
|
20241028,142700,359277618,1315,1315,1315,1315,0
|
|
20241028,142600,359277618,1315,1314,1315,1314,762
|
|
20241028,142500,358275688,1315,1315,1315,1315,0
|
|
20241028,142400,358275688,1315,1315,1315,1315,0
|
|
20241028,142300,358275688,1315,1315,1315,1315,0
|
|
20241028,142200,358275688,1315,1315,1315,1315,0
|
|
20241028,142100,358275688,1315,1315,1315,1315,0
|
|
20241028,142000,358275688,1315,1315,1315,1315,0
|
|
20241028,141900,358275688,1315,1315,1315,1315,1
|
|
20241028,141800,358274373,1317,1317,1317,1317,0
|
|
20241028,141700,358274373,1317,1317,1317,1317,0
|
|
20241028,141600,358274373,1317,1317,1317,1317,0
|
|
20241028,141500,358274373,1317,1317,1317,1317,0
|
|
20241028,141400,358274373,1317,1316,1317,1316,101
|
|
20241028,141300,358141456,1309,1311,1312,1309,110
|
|
20241028,141200,357997250,1311,1317,1317,1311,91
|
|
20241028,141100,357877889,1317,1311,1317,1310,5945
|
|
20241028,141000,350066956,1311,1311,1311,1311,1624
|
|
20241028,140900,347937892,1311,1311,1311,1311,7
|
|
20241028,140800,347928715,1311,1311,1311,1311,0
|
|
20241028,140700,347928715,1311,1311,1311,1311,0
|
|
20241028,140600,347928715,1311,1311,1311,1311,3
|
|
20241028,140500,347924782,1312,1312,1312,1312,0
|
|
20241028,140400,347924782,1312,1312,1312,1312,0
|
|
20241028,140300,347924782,1312,1312,1312,1312,0
|
|
20241028,140200,347924782,1312,1312,1312,1312,0
|
|
20241028,140100,347924782,1312,1312,1312,1312,0
|
|
20241028,140000,347924782,1312,1312,1312,1312,4
|
|
20241028,135900,347919534,1312,1312,1312,1312,49
|
|
20241028,135800,347855246,1312,1312,1312,1312,0
|
|
20241028,135700,347855246,1312,1312,1312,1312,0
|
|
20241028,135600,347855246,1312,1312,1312,1312,1
|
|
20241028,135500,347853934,1312,1312,1312,1312,0
|
|
20241028,135400,347853934,1312,1312,1312,1312,201
|
|
20241028,135300,347590222,1312,1312,1312,1312,45
|
|
20241028,135200,347531182,1312,1312,1312,1312,0
|
|
20241028,135100,347531182,1312,1312,1312,1312,0
|
|
20241028,135000,347531182,1312,1312,1312,1312,100
|
|
20241028,134900,347399982,1312,1312,1312,1312,100
|
|
20241028,134800,347268782,1314,1314,1314,1314,0
|
|
20241028,134700,347268782,1314,1314,1314,1314,0
|
|
20241028,134600,347268782,1314,1314,1314,1314,0
|
|
20241028,134500,347268782,1314,1314,1314,1314,0
|
|
20241028,134400,347268782,1314,1314,1314,1314,0
|
|
20241028,134300,347268782,1314,1314,1314,1314,0
|
|
20241028,134200,347268782,1314,1314,1314,1314,0
|
|
20241028,134100,347268782,1314,1314,1314,1314,0
|
|
20241028,134000,347268782,1314,1314,1314,1314,0
|
|
20241028,133900,347268782,1314,1314,1314,1314,0
|
|
20241028,133800,347268782,1314,1313,1314,1313,100
|
|
20241028,133700,347137394,1315,1315,1315,1315,0
|
|
20241028,133600,347137394,1315,1315,1315,1315,0
|
|
20241028,133500,347137394,1315,1315,1315,1315,0
|
|
20241028,133400,347137394,1315,1315,1315,1315,0
|
|
20241028,133300,347137394,1315,1315,1315,1315,0
|
|
20241028,133200,347137394,1315,1315,1315,1315,0
|
|
20241028,133100,347137394,1315,1315,1315,1315,0
|
|
20241028,133000,347137394,1315,1315,1315,1315,0
|
|
20241028,132900,347137394,1315,1307,1315,1307,13
|
|
20241028,132800,347120395,1316,1309,1316,1309,5480
|
|
20241028,132700,339944648,1306,1306,1306,1306,150
|
|
20241028,132600,339748748,1309,1309,1309,1309,0
|
|
20241028,132500,339748748,1309,1309,1309,1309,219
|
|
20241028,132400,339462077,1306,1306,1306,1306,0
|
|
20241028,132300,339462077,1306,1306,1306,1306,0
|
|
20241028,132200,339462077,1306,1306,1306,1306,174
|
|
20241028,132100,339234833,1309,1308,1309,1308,653
|
|
20241028,132000,338380627,1305,1305,1305,1305,180
|
|
20241028,131900,338145727,1309,1309,1309,1309,0
|
|
20241028,131800,338145727,1309,1309,1309,1309,46
|
|
20241028,131700,338085513,1309,1309,1309,1309,0
|
|
20241028,131600,338085513,1309,1309,1309,1309,7
|
|
20241028,131500,338076350,1309,1309,1309,1309,0
|
|
20241028,131400,338076350,1309,1309,1309,1309,2
|
|
20241028,131300,338073732,1309,1309,1309,1309,2
|
|
20241028,131200,338071114,1309,1309,1309,1309,0
|
|
20241028,131100,338071114,1309,1309,1309,1309,0
|
|
20241028,131000,338071114,1309,1309,1309,1309,10
|
|
20241028,130900,338058024,1309,1309,1309,1309,0
|
|
20241028,130800,338058024,1309,1309,1309,1309,0
|
|
20241028,130700,338058024,1309,1308,1309,1308,909
|
|
20241028,130600,336868967,1308,1308,1308,1308,0
|
|
20241028,130500,336868967,1308,1303,1308,1302,654
|
|
20241028,130400,336017037,1308,1303,1308,1303,78
|
|
20241028,130300,335915143,1303,1303,1303,1303,0
|
|
20241028,130200,335915143,1303,1303,1303,1303,1
|
|
20241028,130100,335913840,1303,1303,1303,1303,0
|
|
20241028,130000,335913840,1303,1303,1303,1303,0
|
|
20241028,125900,335913840,1303,1303,1303,1303,500
|
|
20241028,125800,335262340,1308,1308,1308,1308,0
|
|
20241028,125700,335262340,1308,1308,1308,1308,0
|
|
20241028,125600,335262340,1308,1308,1308,1308,0
|
|
20241028,125500,335262340,1308,1308,1308,1308,0
|
|
20241028,125400,335262340,1308,1308,1308,1308,0
|
|
20241028,125300,335262340,1308,1307,1308,1307,118
|
|
20241028,125200,335108006,1302,1302,1302,1302,500
|
|
20241028,125100,334457006,1301,1301,1301,1301,0
|
|
20241028,125000,334457006,1301,1301,1301,1301,0
|
|
20241028,124900,334457006,1301,1302,1302,1301,583
|
|
20241028,124800,333698182,1302,1302,1302,1302,0
|
|
20241028,124700,333698182,1302,1302,1302,1302,0
|
|
20241028,124600,333698182,1302,1302,1302,1302,1806
|
|
20241028,124500,331346770,1302,1302,1302,1302,471
|
|
20241028,124400,330733528,1302,1307,1307,1302,99
|
|
20241028,124300,330604275,1307,1307,1307,1300,5056
|
|
20241028,124200,324026920,1307,1307,1307,1307,291
|
|
20241028,124100,323646583,1307,1312,1312,1307,5052
|
|
20241028,124000,317033899,1312,1312,1312,1312,244
|
|
20241028,123900,316713771,1313,1313,1313,1313,0
|
|
20241028,123800,316713771,1313,1314,1314,1313,60
|
|
20241028,123700,316634941,1314,1316,1316,1314,30
|
|
20241028,123600,316595491,1317,1317,1317,1317,0
|
|
20241028,123500,316595491,1317,1317,1317,1317,0
|
|
20241028,123400,316595491,1317,1317,1317,1317,5
|
|
20241028,123300,316588906,1312,1313,1313,1312,1068
|
|
20241028,123200,315187198,1313,1315,1315,1313,6000
|
|
20241028,123100,307305308,1316,1316,1316,1316,1520
|
|
20241028,123000,305304988,1316,1316,1316,1316,0
|
|
20241028,122900,305304988,1316,1316,1316,1316,0
|
|
20241028,122800,305304988,1316,1316,1316,1316,1113
|
|
20241028,122700,303840280,1317,1317,1317,1317,11
|
|
20241028,122600,303825793,1316,1316,1316,1316,21
|
|
20241028,122500,303798157,1316,1316,1316,1316,0
|
|
20241028,122400,303798157,1316,1316,1316,1316,0
|
|
20241028,122300,303798157,1316,1316,1316,1316,1000
|
|
20241028,122200,302482157,1316,1316,1316,1316,0
|
|
20241028,122100,302482157,1316,1316,1316,1316,40
|
|
20241028,122000,302429517,1316,1318,1318,1316,617
|
|
20241028,121900,301617448,1319,1319,1319,1319,0
|
|
20241028,121800,301617448,1319,1319,1319,1319,0
|
|
20241028,121700,301617448,1319,1319,1319,1319,0
|
|
20241028,121600,301617448,1319,1319,1319,1319,0
|
|
20241028,121500,301617448,1319,1317,1319,1317,330
|
|
20241028,121400,301182818,1317,1317,1317,1317,0
|
|
20241028,121300,301182818,1317,1317,1317,1317,0
|
|
20241028,121200,301182818,1317,1317,1317,1317,1000
|
|
20241028,121100,299865818,1317,1317,1317,1317,1
|
|
20241028,121000,299864501,1320,1320,1320,1320,0
|
|
20241028,120900,299864501,1320,1317,1320,1317,4
|
|
20241028,120800,299859230,1317,1317,1317,1317,1
|
|
20241028,120700,299857913,1320,1320,1320,1320,2000
|
|
20241028,120600,297217913,1320,1319,1320,1319,10
|
|
20241028,120500,297204721,1317,1317,1317,1317,0
|
|
20241028,120400,297204721,1317,1317,1317,1317,0
|
|
20241028,120300,297204721,1317,1317,1317,1317,0
|
|
20241028,120200,297204721,1317,1317,1317,1317,0
|
|
20241028,120100,297204721,1317,1317,1317,1317,100
|
|
20241028,120000,297073021,1317,1317,1317,1317,0
|
|
20241028,115900,297073021,1317,1317,1317,1317,0
|
|
20241028,115800,297073021,1317,1318,1318,1317,2820
|
|
20241028,115700,293358137,1320,1320,1320,1320,0
|
|
20241028,115600,293358137,1320,1320,1320,1320,0
|
|
20241028,115500,293358137,1320,1320,1320,1320,23
|
|
20241028,115400,293327777,1320,1320,1320,1320,400
|
|
20241028,115300,292799777,1320,1320,1320,1320,0
|
|
20241028,115200,292799777,1320,1320,1320,1320,0
|
|
20241028,115100,292799777,1320,1320,1320,1320,1
|
|
20241028,115000,292798457,1320,1317,1320,1317,21
|
|
20241028,114900,292770797,1318,1318,1318,1318,0
|
|
20241028,114800,292770797,1318,1319,1319,1318,2293
|
|
20241028,114700,289748323,1318,1320,1320,1318,4072
|
|
20241028,114600,284375463,1321,1321,1325,1321,3414
|
|
20241028,114500,279865284,1321,1328,1328,1319,6313
|
|
20241028,114400,271526577,1328,1328,1328,1326,202
|
|
20241028,114300,271258721,1329,1329,1329,1329,1244
|
|
20241028,114200,269605445,1329,1329,1330,1329,8184
|
|
20241028,114100,258726926,1329,1325,1329,1325,14375
|
|
20241028,114000,239659373,1326,1326,1326,1326,0
|
|
20241028,113900,239659373,1326,1326,1326,1326,0
|
|
20241028,113800,239659373,1326,1324,1326,1324,12
|
|
20241028,113700,239643471,1325,1325,1326,1325,2591
|
|
20241028,113600,236208355,1326,1323,1326,1323,299
|
|
20241028,113500,235812495,1326,1327,1327,1323,106
|
|
20241028,113400,235672244,1327,1327,1327,1327,874
|
|
20241028,113300,234512446,1327,1326,1327,1326,51
|
|
20241028,113200,234444819,1326,1326,1326,1326,50
|
|
20241028,113100,234378519,1327,1327,1327,1327,1
|
|
20241028,113000,234377192,1325,1325,1325,1325,663
|
|
20241028,112900,233498717,1325,1325,1325,1325,27
|
|
20241028,112800,233462942,1327,1327,1327,1327,70
|
|
20241028,112700,233370052,1327,1326,1327,1326,2
|
|
20241028,112600,233367399,1327,1327,1327,1327,432
|
|
20241028,112500,232794135,1327,1327,1327,1327,9
|
|
20241028,112400,232782192,1327,1323,1327,1323,42
|
|
20241028,112300,232726610,1327,1327,1327,1327,296
|
|
20241028,112200,232333818,1327,1326,1327,1323,1089
|
|
20241028,112100,230890681,1327,1327,1327,1327,1
|
|
20241028,112000,230889354,1322,1322,1322,1322,0
|
|
20241028,111900,230889354,1322,1327,1328,1322,1062
|
|
20241028,111800,229481379,1326,1326,1326,1326,0
|
|
20241028,111700,229481379,1326,1326,1326,1326,58
|
|
20241028,111600,229404471,1322,1322,1322,1322,211
|
|
20241028,111500,229125529,1326,1326,1326,1326,109
|
|
20241028,111400,228980995,1328,1328,1328,1328,1
|
|
20241028,111300,228979667,1322,1327,1328,1322,18
|
|
20241028,111200,228955789,1328,1328,1328,1328,17
|
|
20241028,111100,228933213,1322,1322,1322,1322,0
|
|
20241028,111000,228933213,1322,1325,1328,1322,2013
|
|
20241028,110900,226267160,1326,1326,1326,1326,0
|
|
20241028,110800,226267160,1326,1323,1326,1323,313
|
|
20241028,110700,225853058,1326,1326,1328,1326,1756
|
|
20241028,110600,223524572,1328,1328,1328,1326,210
|
|
20241028,110500,223246108,1326,1326,1326,1326,1460
|
|
20241028,110400,221310148,1326,1326,1326,1326,0
|
|
20241028,110300,221310148,1326,1325,1326,1325,1366
|
|
20241028,110200,219499138,1325,1323,1325,1323,901
|
|
20241028,110100,218306885,1323,1323,1323,1323,667
|
|
20241028,110000,217424444,1322,1323,1323,1322,460
|
|
20241028,105900,216815865,1323,1323,1323,1323,3943
|
|
20241028,105800,211599276,1322,1322,1323,1321,290
|
|
20241028,105700,211216044,1320,1323,1323,1320,62
|
|
20241028,105600,211134168,1322,1323,1323,1320,2008
|
|
20241028,105500,208478943,1323,1318,1323,1318,3320
|
|
20241028,105400,204101843,1319,1320,1320,1319,685
|
|
20241028,105300,203198326,1320,1320,1320,1320,1000
|
|
20241028,105200,201878326,1320,1321,1323,1320,1719
|
|
20241028,105100,199607235,1321,1321,1321,1321,571
|
|
20241028,105000,198852944,1321,1322,1322,1321,1488
|
|
20241028,104900,196886746,1327,1326,1328,1325,2195
|
|
20241028,104800,193974927,1328,1325,1328,1325,5251
|
|
20241028,104700,187010298,1325,1325,1325,1325,1444
|
|
20241028,104600,185096998,1325,1322,1325,1320,7684
|
|
20241028,104500,174928604,1322,1324,1325,1322,904
|
|
20241028,104400,173732530,1321,1321,1321,1321,378
|
|
20241028,104300,173233192,1320,1326,1326,1320,7324
|
|
20241028,104200,163554784,1330,1330,1330,1322,1989
|
|
20241028,104100,160920224,1330,1331,1334,1321,11466
|
|
20241028,104000,145719689,1330,1339,1339,1326,6526
|
|
20241028,103900,136995160,1338,1315,1338,1315,7610
|
|
20241028,103800,126830991,1310,1298,1310,1298,1855
|
|
20241028,103700,124402423,1306,1307,1310,1306,1060
|
|
20241028,103600,123016943,1307,1305,1307,1305,10
|
|
20241028,103500,123003891,1305,1305,1305,1305,2857
|
|
20241028,103400,119275506,1305,1300,1305,1300,3431
|
|
20241028,103300,114811075,1300,1300,1300,1300,0
|
|
20241028,103200,114811075,1300,1292,1300,1292,1474
|
|
20241028,103100,112906659,1300,1300,1300,1300,0
|
|
20241028,103000,112906659,1300,1299,1300,1299,4102
|
|
20241028,102900,107574181,1300,1299,1300,1299,239
|
|
20241028,102800,107263719,1299,1298,1299,1298,31
|
|
20241028,102700,107223470,1299,1298,1299,1298,1010
|
|
20241028,102600,105912092,1298,1298,1298,1298,5000
|
|
20241028,102500,99422092,1298,1298,1298,1298,157
|
|
20241028,102400,99218306,1298,1298,1298,1298,0
|
|
20241028,102300,99218306,1298,1298,1298,1292,8131
|
|
20241028,102200,88712268,1298,1298,1298,1298,489
|
|
20241028,102100,88077546,1292,1292,1292,1292,10
|
|
20241028,102000,88064626,1292,1292,1292,1292,0
|
|
20241028,101900,88064626,1292,1292,1292,1292,100
|
|
20241028,101800,87935426,1298,1298,1298,1298,16
|
|
20241028,101700,87914658,1291,1291,1291,1291,1995
|
|
20241028,101600,85339113,1291,1299,1299,1291,1210
|
|
20241028,101500,83771323,1300,1300,1300,1300,0
|
|
20241028,101400,83771323,1300,1291,1300,1291,1653
|
|
20241028,101300,81636463,1299,1295,1299,1295,6581
|
|
20241028,101200,73106144,1295,1290,1295,1290,9525
|
|
20241028,101100,60815494,1288,1288,1288,1288,1
|
|
20241028,101000,60814206,1288,1289,1289,1288,8011
|
|
20241028,100900,50495524,1289,1289,1289,1289,108
|
|
20241028,100800,50356312,1290,1289,1290,1289,163
|
|
20241028,100700,50146202,1289,1290,1290,1289,112
|
|
20241028,100600,50001807,1289,1289,1289,1289,651
|
|
20241028,100500,49162668,1289,1289,1289,1289,1
|
|
20241028,100400,49161379,1289,1288,1289,1288,1226
|
|
20241028,100300,47582287,1288,1288,1288,1288,0
|
|
20241028,100200,47582287,1288,1288,1288,1288,177
|
|
20241028,100100,47354311,1288,1288,1288,1288,0
|
|
20241028,100000,47354311,1288,1288,1288,1288,1
|
|
20241028,095900,47353023,1283,1283,1283,1283,0
|
|
20241028,095800,47353023,1283,1283,1283,1283,271
|
|
20241028,095700,47005330,1289,1289,1289,1289,1
|
|
20241028,095600,47004041,1283,1285,1285,1283,1701
|
|
20241028,095500,44819322,1285,1285,1285,1285,0
|
|
20241028,095400,44819322,1285,1285,1285,1285,1
|
|
20241028,095300,44818037,1290,1290,1290,1290,0
|
|
20241028,095200,44818037,1290,1290,1290,1290,0
|
|
20241028,095100,44818037,1290,1285,1290,1285,994
|
|
20241028,095000,43540742,1290,1290,1290,1290,232
|
|
20241028,094900,43241462,1290,1290,1290,1290,0
|
|
20241028,094800,43241462,1290,1290,1290,1290,6
|
|
20241028,094700,43233722,1290,1290,1290,1290,73
|
|
20241028,094600,43139552,1285,1290,1290,1285,1001
|
|
20241028,094500,41852560,1287,1287,1287,1287,0
|
|
20241028,094400,41852560,1287,1290,1290,1287,2
|
|
20241028,094300,41849983,1287,1287,1287,1287,1246
|
|
20241028,094200,40246381,1291,1288,1291,1288,6
|
|
20241028,094100,40238650,1289,1289,1289,1289,0
|
|
20241028,094000,40238650,1289,1290,1290,1289,10
|
|
20241028,093900,40225755,1291,1291,1291,1291,1000
|
|
20241028,093800,38934755,1291,1290,1291,1290,930
|
|
20241028,093700,37734305,1291,1291,1291,1291,0
|
|
20241028,093600,37734305,1291,1291,1291,1291,0
|
|
20241028,093500,37734305,1291,1291,1291,1291,8
|
|
20241028,093400,37723977,1291,1291,1291,1291,0
|
|
20241028,093300,37723977,1291,1291,1291,1291,1
|
|
20241028,093200,37722686,1286,1291,1291,1286,1001
|
|
20241028,093100,36435395,1285,1285,1285,1285,4
|
|
20241028,093000,36430255,1285,1285,1285,1285,0
|
|
20241028,092900,36430255,1285,1291,1291,1285,11
|
|
20241028,092800,36416114,1285,1285,1285,1285,2031
|
|
20241028,092700,33806279,1285,1290,1291,1282,1308
|
|
20241028,092600,32118968,1290,1290,1290,1290,0
|
|
20241028,092500,32118968,1290,1290,1290,1290,1
|
|
20241028,092400,32117678,1284,1284,1284,1284,0
|
|
20241028,092300,32117678,1284,1284,1284,1284,0
|
|
20241028,092200,32117678,1284,1284,1284,1284,21
|
|
20241028,092100,32090714,1284,1284,1284,1284,19
|
|
20241028,092000,32066318,1284,1284,1284,1284,51
|
|
20241028,091900,32000834,1284,1284,1284,1284,0
|
|
20241028,091800,32000834,1284,1284,1284,1284,0
|
|
20241028,091700,32000834,1284,1284,1284,1284,0
|
|
20241028,091600,32000834,1284,1284,1284,1284,3
|
|
20241028,091500,31996982,1284,1284,1284,1280,2208
|
|
20241028,091400,29166236,1284,1284,1290,1282,1310
|
|
20241028,091300,27484949,1284,1289,1290,1283,38
|
|
20241028,091200,27435957,1283,1290,1290,1283,8
|
|
20241028,091100,27425665,1290,1290,1290,1290,2
|
|
20241028,091000,27423085,1290,1291,1291,1283,9
|
|
20241028,090900,27411475,1291,1291,1291,1283,89
|
|
20241028,090800,27297272,1292,1287,1292,1287,3047
|
|
20241028,090700,23362226,1282,1279,1282,1279,768
|
|
20241028,090600,22378991,1279,1279,1279,1279,400
|
|
20241028,090500,21867391,1279,1280,1280,1279,50
|
|
20241028,090400,21803431,1279,1279,1279,1279,26
|
|
20241028,090300,21770177,1279,1279,1279,1279,1061
|
|
20241028,090200,20413158,1279,1275,1283,1273,2286
|
|
20241028,090100,17498998,1275,1274,1275,1274,6850
|
|
20241028,090000,8767692,1287,1274,1287,1274,6861
|