604 lines
27 KiB
CSV
604 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190100,711152780,415,415,415,415,23535
|
|
20241024,190000,711152780,415,415,415,415,0
|
|
20241024,185900,711152780,415,415,415,415,0
|
|
20241024,185800,711152780,415,415,415,415,0
|
|
20241024,185700,711152780,415,415,415,415,0
|
|
20241024,185600,711152780,415,415,415,415,0
|
|
20241024,185500,711152780,415,415,415,415,0
|
|
20241024,185400,711152780,415,415,415,415,0
|
|
20241024,185300,711152780,415,415,415,415,0
|
|
20241024,185200,711152780,415,415,415,415,0
|
|
20241024,185100,711152780,415,415,415,415,0
|
|
20241024,185000,711152780,415,415,415,415,0
|
|
20241024,184900,711152780,415,415,415,415,0
|
|
20241024,184800,711152780,415,415,415,415,0
|
|
20241024,184700,711152780,415,415,415,415,0
|
|
20241024,184600,711152780,415,415,415,415,0
|
|
20241024,184500,711152780,415,415,415,415,0
|
|
20241024,184400,711152780,415,415,415,415,0
|
|
20241024,184300,711152780,415,415,415,415,0
|
|
20241024,184200,711152780,415,415,415,415,0
|
|
20241024,184100,711152780,415,415,415,415,0
|
|
20241024,184000,711152780,415,415,415,415,0
|
|
20241024,183900,711152780,415,415,415,415,0
|
|
20241024,183800,711152780,415,415,415,415,0
|
|
20241024,183700,711152780,415,415,415,415,0
|
|
20241024,183600,711152780,415,415,415,415,0
|
|
20241024,183500,711152780,415,415,415,415,0
|
|
20241024,183400,711152780,415,415,415,415,0
|
|
20241024,183300,711152780,415,415,415,415,0
|
|
20241024,183200,711152780,415,415,415,415,0
|
|
20241024,183100,711152780,415,415,415,415,23535
|
|
20241024,183000,711152780,415,415,415,415,0
|
|
20241024,182900,711152780,415,415,415,415,0
|
|
20241024,182800,711152780,415,415,415,415,0
|
|
20241024,182700,711152780,415,415,415,415,0
|
|
20241024,182600,711152780,415,415,415,415,0
|
|
20241024,182500,711152780,415,415,415,415,0
|
|
20241024,182400,711152780,415,415,415,415,0
|
|
20241024,182300,711152780,415,415,415,415,0
|
|
20241024,182200,711152780,415,415,415,415,0
|
|
20241024,182100,711152780,415,415,415,415,0
|
|
20241024,182000,711152780,415,415,415,415,0
|
|
20241024,181900,711152780,415,415,415,415,0
|
|
20241024,181800,711152780,415,415,415,415,0
|
|
20241024,181700,711152780,415,415,415,415,0
|
|
20241024,181600,711152780,415,415,415,415,0
|
|
20241024,181500,711152780,415,415,415,415,0
|
|
20241024,181400,711152780,415,415,415,415,0
|
|
20241024,181300,711152780,415,415,415,415,0
|
|
20241024,181200,711152780,415,415,415,415,0
|
|
20241024,181100,711152780,415,415,415,415,0
|
|
20241024,181000,711152780,415,415,415,415,0
|
|
20241024,180900,711152780,415,415,415,415,0
|
|
20241024,180800,711152780,415,415,415,415,0
|
|
20241024,180700,711152780,415,415,415,415,0
|
|
20241024,180600,711152780,415,415,415,415,0
|
|
20241024,180500,711152780,415,415,415,415,0
|
|
20241024,180400,711152780,415,415,415,415,0
|
|
20241024,180300,711152780,415,415,415,415,0
|
|
20241024,180200,711152780,415,415,415,415,0
|
|
20241024,180100,711152780,415,415,415,415,23535
|
|
20241024,180000,711152780,415,415,415,415,0
|
|
20241024,175900,711152780,415,415,415,415,0
|
|
20241024,175800,711152780,415,415,415,415,0
|
|
20241024,175700,711152780,415,415,415,415,0
|
|
20241024,175600,711152780,415,415,415,415,0
|
|
20241024,175500,711152780,415,415,415,415,0
|
|
20241024,175400,711152780,415,415,415,415,0
|
|
20241024,175300,711152780,415,415,415,415,0
|
|
20241024,175200,711152780,415,415,415,415,0
|
|
20241024,175100,711152780,415,415,415,415,0
|
|
20241024,175000,711152780,415,415,415,415,0
|
|
20241024,174900,711152780,415,415,415,415,0
|
|
20241024,174800,711152780,415,415,415,415,0
|
|
20241024,174700,711152780,415,415,415,415,0
|
|
20241024,174600,711152780,415,415,415,415,0
|
|
20241024,174500,711152780,415,415,415,415,0
|
|
20241024,174400,711152780,415,415,415,415,0
|
|
20241024,174300,711152780,415,415,415,415,0
|
|
20241024,174200,711152780,415,415,415,415,0
|
|
20241024,174100,711152780,415,415,415,415,0
|
|
20241024,174000,711152780,415,415,415,415,0
|
|
20241024,173900,711152780,415,415,415,415,0
|
|
20241024,173800,711152780,415,415,415,415,0
|
|
20241024,173700,711152780,415,415,415,415,0
|
|
20241024,173600,711152780,415,415,415,415,0
|
|
20241024,173500,711152780,415,415,415,415,0
|
|
20241024,173400,711152780,415,415,415,415,0
|
|
20241024,173300,711152780,415,415,415,415,0
|
|
20241024,173200,711152780,415,415,415,415,0
|
|
20241024,173100,711152780,415,415,415,415,23535
|
|
20241024,173000,711152780,415,415,415,415,0
|
|
20241024,172900,711152780,415,415,415,415,0
|
|
20241024,172800,711152780,415,415,415,415,0
|
|
20241024,172700,711152780,415,415,415,415,0
|
|
20241024,172600,711152780,415,415,415,415,0
|
|
20241024,172500,711152780,415,415,415,415,0
|
|
20241024,172400,711152780,415,415,415,415,0
|
|
20241024,172300,711152780,415,415,415,415,0
|
|
20241024,172200,711152780,415,415,415,415,0
|
|
20241024,172100,711152780,415,415,415,415,0
|
|
20241024,172000,711152780,415,415,415,415,0
|
|
20241024,171900,711152780,415,415,415,415,0
|
|
20241024,171800,711152780,415,415,415,415,0
|
|
20241024,171700,711152780,415,415,415,415,0
|
|
20241024,171600,711152780,415,415,415,415,0
|
|
20241024,171500,711152780,415,415,415,415,0
|
|
20241024,171400,711152780,415,415,415,415,0
|
|
20241024,171300,711152780,415,415,415,415,0
|
|
20241024,171200,711152780,415,415,415,415,0
|
|
20241024,171100,711152780,415,415,415,415,0
|
|
20241024,171000,711152780,415,415,415,415,0
|
|
20241024,170900,711152780,415,415,415,415,0
|
|
20241024,170800,711152780,415,415,415,415,0
|
|
20241024,170700,711152780,415,415,415,415,0
|
|
20241024,170600,711152780,415,415,415,415,0
|
|
20241024,170500,711152780,415,415,415,415,0
|
|
20241024,170400,711152780,415,415,415,415,0
|
|
20241024,170300,711152780,415,415,415,415,0
|
|
20241024,170200,711152780,415,415,415,415,0
|
|
20241024,170100,711152780,415,415,415,415,23535
|
|
20241024,170000,711152780,415,415,415,415,0
|
|
20241024,165900,711152780,415,415,415,415,0
|
|
20241024,165800,711152780,415,415,415,415,0
|
|
20241024,165700,711152780,415,415,415,415,0
|
|
20241024,165600,711152780,415,415,415,415,0
|
|
20241024,165500,711152780,415,415,415,415,0
|
|
20241024,165400,711152780,415,415,415,415,0
|
|
20241024,165300,711152780,415,415,415,415,0
|
|
20241024,165200,711152780,415,415,415,415,0
|
|
20241024,165100,711152780,415,415,415,415,0
|
|
20241024,165000,711152780,415,415,415,415,0
|
|
20241024,164900,711152780,415,415,415,415,0
|
|
20241024,164800,711152780,415,415,415,415,0
|
|
20241024,164700,711152780,415,415,415,415,0
|
|
20241024,164600,711152780,415,415,415,415,0
|
|
20241024,164500,711152780,415,415,415,415,0
|
|
20241024,164400,711152780,415,415,415,415,0
|
|
20241024,164300,711152780,415,415,415,415,0
|
|
20241024,164200,711152780,415,415,415,415,0
|
|
20241024,164100,711152780,415,415,415,415,0
|
|
20241024,164000,711152780,415,415,415,415,0
|
|
20241024,163900,711152780,415,415,415,415,0
|
|
20241024,163800,711152780,415,415,415,415,0
|
|
20241024,163700,711152780,415,415,415,415,0
|
|
20241024,163600,711152780,415,415,415,415,0
|
|
20241024,163500,711152780,415,415,415,415,0
|
|
20241024,163400,711152780,415,415,415,415,0
|
|
20241024,163300,711152780,415,415,415,415,0
|
|
20241024,163200,711152780,415,415,415,415,0
|
|
20241024,163100,711152780,415,415,415,415,23535
|
|
20241024,163000,711152780,415,415,415,415,0
|
|
20241024,162900,711152780,415,415,415,415,0
|
|
20241024,162800,711152780,415,415,415,415,0
|
|
20241024,162700,711152780,415,415,415,415,0
|
|
20241024,162600,711152780,415,415,415,415,0
|
|
20241024,162500,711152780,415,415,415,415,0
|
|
20241024,162400,711152780,415,415,415,415,0
|
|
20241024,162300,711152780,415,415,415,415,0
|
|
20241024,162200,711152780,415,415,415,415,0
|
|
20241024,162100,711152780,415,415,415,415,0
|
|
20241024,162000,711152780,415,415,415,415,0
|
|
20241024,161900,711152780,415,415,415,415,0
|
|
20241024,161800,711152780,415,415,415,415,0
|
|
20241024,161700,711152780,415,415,415,415,0
|
|
20241024,161600,711152780,415,415,415,415,0
|
|
20241024,161500,711152780,415,415,415,415,0
|
|
20241024,161400,711152780,415,415,415,415,0
|
|
20241024,161300,711152780,415,415,415,415,0
|
|
20241024,161200,711152780,415,415,415,415,0
|
|
20241024,161100,711152780,415,415,415,415,0
|
|
20241024,161000,711152780,415,415,415,415,0
|
|
20241024,160900,711152780,415,415,415,415,0
|
|
20241024,160800,711152780,415,415,415,415,0
|
|
20241024,160700,711152780,415,415,415,415,0
|
|
20241024,160600,711152780,415,415,415,415,0
|
|
20241024,160500,711152780,415,415,415,415,0
|
|
20241024,160400,711152780,415,415,415,415,0
|
|
20241024,160300,711152780,415,415,415,415,0
|
|
20241024,160200,711152780,415,415,415,415,0
|
|
20241024,160100,711152780,415,415,415,415,23535
|
|
20241024,160000,711152780,415,415,415,415,0
|
|
20241024,155900,711152780,415,415,415,415,0
|
|
20241024,155800,711152780,415,415,415,415,0
|
|
20241024,155700,711152780,415,415,415,415,0
|
|
20241024,155600,711152780,415,415,415,415,0
|
|
20241024,155500,711152780,415,415,415,415,0
|
|
20241024,155400,711152780,415,415,415,415,0
|
|
20241024,155300,711152780,415,415,415,415,0
|
|
20241024,155200,711152780,415,415,415,415,0
|
|
20241024,155100,711152780,415,415,415,415,0
|
|
20241024,155000,711152780,415,415,415,415,0
|
|
20241024,154900,711152780,415,415,415,415,0
|
|
20241024,154800,711152780,415,415,415,415,0
|
|
20241024,154700,711152780,415,415,415,415,0
|
|
20241024,154600,711152780,415,415,415,415,0
|
|
20241024,154500,711152780,415,415,415,415,0
|
|
20241024,154400,711152780,415,415,415,415,0
|
|
20241024,154300,711152780,415,415,415,415,0
|
|
20241024,154200,711152780,415,415,415,415,0
|
|
20241024,154100,711152780,415,415,415,415,0
|
|
20241024,154000,711152780,415,415,415,415,0
|
|
20241024,153900,711152780,415,415,415,415,0
|
|
20241024,153800,711152780,415,415,415,415,0
|
|
20241024,153700,711152780,415,415,415,415,0
|
|
20241024,153600,711152780,415,415,415,415,0
|
|
20241024,153500,711152780,415,415,415,415,0
|
|
20241024,153400,711152780,415,415,415,415,0
|
|
20241024,153300,711152780,415,415,415,415,0
|
|
20241024,153200,711152780,415,415,415,415,0
|
|
20241024,153100,711152780,415,415,415,415,23535
|
|
20241024,153000,711152780,415,415,415,415,23535
|
|
20241024,152900,701385755,415,415,415,415,0
|
|
20241024,152800,701385755,415,415,415,415,0
|
|
20241024,152700,701385755,415,415,415,415,0
|
|
20241024,152600,701385755,415,415,415,415,0
|
|
20241024,152500,701385755,415,415,415,415,0
|
|
20241024,152400,701385755,415,415,415,415,0
|
|
20241024,152300,701385755,415,415,415,415,0
|
|
20241024,152200,701385755,415,415,415,415,0
|
|
20241024,152100,701385755,415,415,415,415,0
|
|
20241024,152000,701385755,415,415,415,415,0
|
|
20241024,151900,701385755,415,415,416,413,7487
|
|
20241024,151800,698286769,416,415,416,415,243
|
|
20241024,151700,698185921,416,415,416,415,961
|
|
20241024,151600,697787102,416,415,416,415,33
|
|
20241024,151500,697773406,414,415,415,414,3001
|
|
20241024,151400,696530991,414,415,416,414,7
|
|
20241024,151300,696528086,415,415,415,415,126
|
|
20241024,151200,696475796,416,416,416,416,0
|
|
20241024,151100,696475796,416,416,416,414,254
|
|
20241024,151000,696370532,416,414,416,414,129
|
|
20241024,150900,696317122,416,416,416,416,4
|
|
20241024,150800,696315458,416,416,416,416,0
|
|
20241024,150700,696315458,416,414,416,414,21056
|
|
20241024,150600,687597216,415,414,415,414,2017
|
|
20241024,150500,686761161,414,416,416,414,455
|
|
20241024,150400,686572774,415,415,415,415,797
|
|
20241024,150300,686242019,416,416,416,416,0
|
|
20241024,150200,686242019,416,415,416,415,3595
|
|
20241024,150100,684746741,416,416,416,416,2
|
|
20241024,150000,684745909,416,416,416,415,3006
|
|
20241024,145900,683495513,416,415,416,415,660
|
|
20241024,145800,683221611,416,417,417,415,5
|
|
20241024,145700,683219529,414,415,417,414,5617
|
|
20241024,145600,680891461,416,416,416,416,5000
|
|
20241024,145500,678811461,417,416,417,416,2567
|
|
20241024,145400,677742992,418,418,418,418,1649
|
|
20241024,145300,677053710,419,419,419,419,0
|
|
20241024,145200,677053710,419,418,419,418,3231
|
|
20241024,145100,675699951,419,417,419,417,5033
|
|
20241024,145000,673597185,415,415,418,415,805
|
|
20241024,144900,673262500,417,416,417,416,11674
|
|
20241024,144800,668395467,416,415,416,415,606
|
|
20241024,144700,668143971,417,416,417,416,485
|
|
20241024,144600,667942209,417,417,417,417,2
|
|
20241024,144500,667941375,418,418,418,418,0
|
|
20241024,144400,667941375,418,418,418,418,12
|
|
20241024,144300,667936359,418,418,418,418,0
|
|
20241024,144200,667936359,418,414,418,413,2022
|
|
20241024,144100,667100424,419,416,419,416,16087
|
|
20241024,144000,660392605,415,415,416,415,180
|
|
20241024,143900,660317903,416,416,416,416,0
|
|
20241024,143800,660317903,416,416,416,416,80
|
|
20241024,143700,660284623,416,416,416,416,2
|
|
20241024,143600,660283791,416,415,416,415,14647
|
|
20241024,143500,654205235,415,414,415,414,101
|
|
20241024,143400,654163420,415,412,415,412,11
|
|
20241024,143300,654158885,415,415,415,415,0
|
|
20241024,143200,654158885,415,415,415,415,1
|
|
20241024,143100,654158470,415,412,415,412,3001
|
|
20241024,143000,652922055,415,415,415,415,0
|
|
20241024,142900,652922055,415,415,415,415,0
|
|
20241024,142800,652922055,415,412,415,412,122
|
|
20241024,142700,652871785,415,415,415,415,1
|
|
20241024,142600,652871370,411,415,416,411,4768
|
|
20241024,142500,650892977,416,415,416,415,8290
|
|
20241024,142400,647444357,416,414,416,414,69410
|
|
20241024,142300,618576180,414,413,414,413,3
|
|
20241024,142200,618574940,413,413,413,413,1
|
|
20241024,142100,618574527,413,413,413,413,2472
|
|
20241024,142000,617553591,415,415,415,415,0
|
|
20241024,141900,617553591,415,415,415,415,0
|
|
20241024,141800,617553591,415,415,415,415,1
|
|
20241024,141700,617553176,413,413,413,413,2998
|
|
20241024,141600,616315002,415,415,415,415,159
|
|
20241024,141500,616249017,415,415,415,415,1
|
|
20241024,141400,616248602,415,415,415,415,2
|
|
20241024,141300,616247772,412,413,413,412,354
|
|
20241024,141200,616101923,411,411,411,411,0
|
|
20241024,141100,616101923,411,416,416,411,14228
|
|
20241024,141000,610229937,417,417,417,417,0
|
|
20241024,140900,610229937,417,417,417,417,479
|
|
20241024,140800,610030194,418,416,418,416,7
|
|
20241024,140700,610027278,416,416,416,416,0
|
|
20241024,140600,610027278,416,417,417,416,2021
|
|
20241024,140500,609186541,418,418,418,418,30
|
|
20241024,140400,609174001,418,418,418,418,2002
|
|
20241024,140300,608337165,418,418,419,418,3405
|
|
20241024,140200,606910731,418,415,419,415,46526
|
|
20241024,140100,587513302,415,414,415,414,22347
|
|
20241024,140000,578248461,413,413,413,413,3274
|
|
20241024,135900,576896299,412,412,412,412,1
|
|
20241024,135800,576895887,413,413,413,413,0
|
|
20241024,135700,576895887,413,413,413,413,1
|
|
20241024,135600,576895474,413,412,413,412,502
|
|
20241024,135500,576688648,412,412,412,412,2322
|
|
20241024,135400,575731984,413,413,413,413,0
|
|
20241024,135300,575731984,413,413,413,413,500
|
|
20241024,135200,575525484,413,413,413,413,0
|
|
20241024,135100,575525484,413,413,413,413,759
|
|
20241024,135000,575212017,413,413,413,413,1
|
|
20241024,134900,575211604,413,412,413,412,3
|
|
20241024,134800,575210366,412,411,412,411,4889
|
|
20241024,134700,573196130,412,412,412,412,0
|
|
20241024,134600,573196130,412,412,412,412,22
|
|
20241024,134500,573187066,412,412,412,412,35
|
|
20241024,134400,573172646,412,412,412,412,2458
|
|
20241024,134300,572159950,412,412,412,412,0
|
|
20241024,134200,572159950,412,412,412,412,0
|
|
20241024,134100,572159950,412,412,412,412,5219
|
|
20241024,134000,570009722,412,412,412,412,1
|
|
20241024,133900,570009310,410,410,410,410,17
|
|
20241024,133800,570002340,412,412,412,412,0
|
|
20241024,133700,570002340,412,412,412,412,1
|
|
20241024,133600,570001928,412,412,412,412,0
|
|
20241024,133500,570001928,412,412,412,412,1
|
|
20241024,133400,570001516,410,412,412,409,51432
|
|
20241024,133300,548914772,412,412,412,412,0
|
|
20241024,133200,548914772,412,412,412,412,1
|
|
20241024,133100,548914360,411,412,412,411,2038
|
|
20241024,133000,548076715,412,412,412,412,0
|
|
20241024,132900,548076715,412,412,412,412,0
|
|
20241024,132800,548076715,412,412,412,412,0
|
|
20241024,132700,548076715,412,412,412,412,0
|
|
20241024,132600,548076715,412,412,412,412,0
|
|
20241024,132500,548076715,412,412,412,412,1
|
|
20241024,132400,548076303,410,410,410,410,3423
|
|
20241024,132300,546672873,410,410,410,410,0
|
|
20241024,132200,546672873,410,410,410,410,4733
|
|
20241024,132100,544732343,410,411,411,410,13000
|
|
20241024,132000,539400934,413,413,413,413,0
|
|
20241024,131900,539400934,413,413,413,413,0
|
|
20241024,131800,539400934,413,413,413,413,0
|
|
20241024,131700,539400934,413,413,413,413,2001
|
|
20241024,131600,538574521,412,412,412,412,0
|
|
20241024,131500,538574521,412,412,412,412,0
|
|
20241024,131400,538574521,412,411,412,411,18516
|
|
20241024,131300,530964444,411,411,411,411,0
|
|
20241024,131200,530964444,411,411,411,411,0
|
|
20241024,131100,530964444,411,411,411,411,0
|
|
20241024,131000,530964444,411,411,411,411,77
|
|
20241024,130900,530932797,413,413,413,413,1
|
|
20241024,130800,530932384,412,412,412,412,1645
|
|
20241024,130700,530254644,412,412,412,412,3
|
|
20241024,130600,530253408,412,414,414,412,30
|
|
20241024,130500,530241028,414,414,414,414,0
|
|
20241024,130400,530241028,414,414,414,414,0
|
|
20241024,130300,530241028,414,414,414,414,102
|
|
20241024,130200,530198800,414,412,414,412,46
|
|
20241024,130100,530179846,412,412,412,412,32
|
|
20241024,130000,530166662,414,414,414,414,0
|
|
20241024,125900,530166662,414,414,414,414,20
|
|
20241024,125800,530158382,414,414,414,414,10
|
|
20241024,125700,530154242,415,415,415,415,0
|
|
20241024,125600,530154242,415,415,415,415,0
|
|
20241024,125500,530154242,415,413,415,413,2
|
|
20241024,125400,530153414,413,413,413,413,4281
|
|
20241024,125300,528385361,416,416,416,416,0
|
|
20241024,125200,528385361,416,416,416,416,0
|
|
20241024,125100,528385361,416,416,416,416,0
|
|
20241024,125000,528385361,416,416,416,416,0
|
|
20241024,124900,528385361,416,416,416,416,1
|
|
20241024,124800,528384945,416,416,416,416,121
|
|
20241024,124700,528334609,416,416,416,416,0
|
|
20241024,124600,528334609,416,416,416,416,0
|
|
20241024,124500,528334609,416,416,416,416,0
|
|
20241024,124400,528334609,416,416,416,416,0
|
|
20241024,124300,528334609,416,414,416,414,1001
|
|
20241024,124200,527920193,416,416,416,416,22
|
|
20241024,124100,527911041,417,415,417,415,1186
|
|
20241024,124000,527418849,417,417,417,417,2
|
|
20241024,123900,527418015,415,415,417,415,10435
|
|
20241024,123800,523086862,415,415,415,415,86
|
|
20241024,123700,523051172,416,416,416,416,0
|
|
20241024,123600,523051172,416,416,416,416,2
|
|
20241024,123500,523050340,417,417,417,417,0
|
|
20241024,123400,523050340,417,417,417,417,0
|
|
20241024,123300,523050340,417,415,417,415,900
|
|
20241024,123200,522676836,416,417,417,416,1512
|
|
20241024,123100,522046844,417,416,417,416,4001
|
|
20241024,123000,520382427,415,415,416,415,3103
|
|
20241024,122900,519094182,416,416,416,416,1
|
|
20241024,122800,519093766,416,415,416,415,2061
|
|
20241024,122700,518238440,415,413,415,413,30007
|
|
20241024,122600,505787612,414,412,414,412,400
|
|
20241024,122500,505622468,412,412,412,412,0
|
|
20241024,122400,505622468,412,412,412,412,100
|
|
20241024,122300,505581268,412,412,412,412,21
|
|
20241024,122200,505572616,412,412,412,412,1000
|
|
20241024,122100,505160616,412,412,412,412,1
|
|
20241024,122000,505160204,411,411,411,411,2097
|
|
20241024,121900,504298337,413,413,413,413,0
|
|
20241024,121800,504298337,413,413,413,413,1
|
|
20241024,121700,504297924,413,413,413,413,0
|
|
20241024,121600,504297924,413,413,413,413,0
|
|
20241024,121500,504297924,413,412,413,411,6701
|
|
20241024,121400,501543810,413,411,413,411,1033
|
|
20241024,121300,501119245,412,412,412,412,6101
|
|
20241024,121200,498605633,413,413,413,413,0
|
|
20241024,121100,498605633,413,413,413,413,98
|
|
20241024,121000,498565159,415,413,415,413,3503
|
|
20241024,120900,497117316,413,414,414,413,1012
|
|
20241024,120800,496698350,414,414,414,414,2017
|
|
20241024,120700,495863312,414,413,414,413,2033
|
|
20241024,120600,495021682,413,413,414,413,1979
|
|
20241024,120500,494204345,412,412,412,412,4399
|
|
20241024,120400,492391957,412,412,412,412,56
|
|
20241024,120300,492368885,412,412,412,412,0
|
|
20241024,120200,492368885,412,412,412,412,1
|
|
20241024,120100,492368473,412,412,412,412,2
|
|
20241024,120000,492367649,410,411,411,410,200
|
|
20241024,115900,492285574,411,411,411,411,29
|
|
20241024,115800,492273655,411,411,411,411,521
|
|
20241024,115700,492059524,411,411,411,411,593
|
|
20241024,115600,491815801,411,411,411,411,0
|
|
20241024,115500,491815801,411,411,411,411,0
|
|
20241024,115400,491815801,411,411,411,411,0
|
|
20241024,115300,491815801,411,411,411,411,0
|
|
20241024,115200,491815801,411,411,411,411,0
|
|
20241024,115100,491815801,411,411,411,411,20
|
|
20241024,115000,491807581,411,411,411,411,400
|
|
20241024,114900,491643181,411,410,411,410,1001
|
|
20241024,114800,491232770,410,410,410,410,22
|
|
20241024,114700,491223750,412,411,412,410,35
|
|
20241024,114600,491209364,410,410,410,410,1003
|
|
20241024,114500,490798134,411,411,411,410,3317
|
|
20241024,114400,489435448,412,412,412,411,1363
|
|
20241024,114300,488875237,412,414,414,412,12422
|
|
20241024,114200,483743802,415,414,415,414,105
|
|
20241024,114100,483700286,415,415,415,413,3002
|
|
20241024,114000,482460456,414,414,415,414,2001
|
|
20241024,113900,481632041,415,415,415,415,2085
|
|
20241024,113800,480766766,415,415,415,415,89
|
|
20241024,113700,480729831,414,414,414,414,1150
|
|
20241024,113600,480253731,415,415,415,415,370
|
|
20241024,113500,480100181,415,415,415,415,2130
|
|
20241024,113400,479216231,415,415,415,415,0
|
|
20241024,113300,479216231,415,415,415,415,99
|
|
20241024,113200,479175146,415,415,415,415,5
|
|
20241024,113100,479173071,415,415,415,415,217
|
|
20241024,113000,479083016,415,415,415,415,2
|
|
20241024,112900,479082186,414,414,414,414,1100
|
|
20241024,112800,478626786,415,414,415,413,20632
|
|
20241024,112700,470066540,414,414,414,414,1
|
|
20241024,112600,470066126,414,414,414,414,0
|
|
20241024,112500,470066126,414,413,414,413,89
|
|
20241024,112400,470029350,414,414,414,414,500
|
|
20241024,112300,469822350,414,414,414,414,101
|
|
20241024,112200,469780536,414,414,414,414,0
|
|
20241024,112100,469780536,414,413,414,413,2911
|
|
20241024,112000,468578292,412,412,412,412,0
|
|
20241024,111900,468578292,412,412,412,412,11343
|
|
20241024,111800,463904976,412,412,412,412,1
|
|
20241024,111700,463904564,412,412,412,412,0
|
|
20241024,111600,463904564,412,412,412,412,1300
|
|
20241024,111500,463368964,410,410,410,410,0
|
|
20241024,111400,463368964,410,410,410,410,50
|
|
20241024,111300,463348464,411,412,412,411,3016
|
|
20241024,111200,462108841,412,412,412,412,1
|
|
20241024,111100,462108429,410,410,410,410,0
|
|
20241024,111000,462108429,410,410,410,410,4301
|
|
20241024,110900,460345019,411,411,411,411,3100
|
|
20241024,110800,459070919,410,414,414,410,16704
|
|
20241024,110700,452215215,414,414,414,414,1
|
|
20241024,110600,452214801,414,414,414,414,0
|
|
20241024,110500,452214801,414,414,414,414,0
|
|
20241024,110400,452214801,414,411,414,411,35
|
|
20241024,110300,452200413,413,413,413,413,20
|
|
20241024,110200,452192153,415,415,415,415,0
|
|
20241024,110100,452192153,415,415,415,415,4401
|
|
20241024,110000,450365738,415,411,415,411,7620
|
|
20241024,105900,447213350,411,411,411,411,490
|
|
20241024,105800,447011960,411,411,411,411,5201
|
|
20241024,105700,444874349,411,411,411,411,500
|
|
20241024,105600,444668849,412,412,412,412,0
|
|
20241024,105500,444668849,412,412,412,412,5
|
|
20241024,105400,444666789,412,412,412,412,0
|
|
20241024,105300,444666789,412,412,412,412,47
|
|
20241024,105200,444647425,411,411,411,411,0
|
|
20241024,105100,444647425,411,411,411,411,400
|
|
20241024,105000,444483025,411,411,411,411,0
|
|
20241024,104900,444483025,411,411,411,411,0
|
|
20241024,104800,444483025,411,411,411,411,238
|
|
20241024,104700,444385207,411,411,411,411,2011
|
|
20241024,104600,443558686,411,411,411,411,0
|
|
20241024,104500,443558686,411,411,411,411,0
|
|
20241024,104400,443558686,411,411,411,411,1190
|
|
20241024,104300,443069596,412,412,412,412,1
|
|
20241024,104200,443069184,412,412,412,412,10
|
|
20241024,104100,443065064,412,412,412,412,501
|
|
20241024,104000,442858652,412,412,412,412,0
|
|
20241024,103900,442858652,412,412,412,412,500
|
|
20241024,103800,442652652,412,410,412,410,596
|
|
20241024,103700,442407200,411,411,411,411,97
|
|
20241024,103600,442367333,411,411,411,411,1000
|
|
20241024,103500,441956333,410,412,412,410,50500
|
|
20241024,103400,421248916,411,412,412,411,3809
|
|
20241024,103300,419679905,412,414,414,412,7164
|
|
20241024,103200,416719815,411,413,413,411,11519
|
|
20241024,103100,411974027,411,414,414,411,7964
|
|
20241024,103000,408697167,414,414,414,414,10
|
|
20241024,102900,408693027,414,414,414,414,0
|
|
20241024,102800,408693027,414,413,414,413,1396
|
|
20241024,102700,408115923,413,414,414,413,428
|
|
20241024,102600,407938949,414,416,416,414,94
|
|
20241024,102500,407900025,417,415,418,414,15396
|
|
20241024,102400,401478205,416,416,416,416,1000
|
|
20241024,102300,401062205,416,416,416,416,1067
|
|
20241024,102200,400618333,413,415,415,413,22690
|
|
20241024,102100,391245343,415,416,416,415,8673
|
|
20241024,102000,387645964,416,416,416,416,0
|
|
20241024,101900,387645964,416,415,416,415,4349
|
|
20241024,101800,385838201,415,415,415,415,7
|
|
20241024,101700,385835296,415,415,415,414,5175
|
|
20241024,101600,383687684,416,416,416,416,355
|
|
20241024,101500,383540004,416,417,417,416,1381
|
|
20241024,101400,382964143,417,411,417,411,14200
|
|
20241024,101300,377069644,415,414,415,410,22148
|
|
20241024,101200,367959114,414,416,416,414,8673
|
|
20241024,101100,364363284,416,423,427,411,71350
|
|
20241024,101000,334252869,423,411,430,411,158184
|
|
20241024,100900,267546101,412,413,413,410,9981
|
|
20241024,100800,263435829,413,407,415,407,139372
|
|
20241024,100700,206270113,407,407,407,407,0
|
|
20241024,100600,206270113,407,407,407,406,364
|
|
20241024,100500,206122040,407,406,408,406,50004
|
|
20241024,100400,185727921,407,407,407,407,38
|
|
20241024,100300,185712455,407,406,407,406,50061
|
|
20241024,100200,165387678,407,407,407,407,37
|
|
20241024,100100,165372619,407,407,407,407,4
|
|
20241024,100000,165370991,407,406,407,406,22058
|
|
20241024,095900,156393799,406,404,407,404,71295
|
|
20241024,095800,127467069,404,404,404,404,0
|
|
20241024,095700,127467069,404,404,404,404,2
|
|
20241024,095600,127466261,405,405,405,405,2
|
|
20241024,095500,127465451,404,404,404,404,0
|
|
20241024,095400,127465451,404,404,405,404,53
|
|
20241024,095300,127444037,404,405,405,404,639
|
|
20241024,095200,127185481,405,404,405,404,24
|
|
20241024,095100,127175771,403,404,404,403,1815
|
|
20241024,095000,126442512,405,405,406,405,2748
|
|
20241024,094900,125329571,405,404,405,404,119
|
|
20241024,094800,125281489,404,404,404,404,6
|
|
20241024,094700,125279065,406,406,406,406,3
|
|
20241024,094600,125277847,407,403,407,403,66674
|
|
20241024,094500,98303632,403,401,403,400,21006
|
|
20241024,094400,89845361,401,400,401,400,420
|
|
20241024,094300,89677360,400,400,400,400,2944
|
|
20241024,094200,88499760,400,400,400,400,0
|
|
20241024,094100,88499760,400,400,400,400,0
|
|
20241024,094000,88499760,400,400,400,400,0
|
|
20241024,093900,88499760,400,400,400,400,0
|
|
20241024,093800,88499760,400,400,400,400,52
|
|
20241024,093700,88478960,400,400,400,400,2893
|
|
20241024,093600,87321760,401,401,401,401,0
|
|
20241024,093500,87321760,401,399,401,399,3898
|
|
20241024,093400,85762579,400,400,400,400,2
|
|
20241024,093300,85761779,400,400,400,399,1161
|
|
20241024,093200,85298379,400,400,400,400,28
|
|
20241024,093100,85287179,400,400,400,400,31
|
|
20241024,093000,85274779,399,398,400,398,11751
|
|
20241024,092900,80587620,398,398,398,398,500
|
|
20241024,092800,80388620,400,399,400,399,10002
|
|
20241024,092700,76397820,400,400,400,400,0
|
|
20241024,092600,76397820,400,400,400,400,0
|
|
20241024,092500,76397820,400,400,400,400,0
|
|
20241024,092400,76397820,400,400,400,400,0
|
|
20241024,092300,76397820,400,398,400,398,18376
|
|
20241024,092200,69084170,400,400,400,400,0
|
|
20241024,092100,69084170,400,400,400,400,0
|
|
20241024,092000,69084170,400,398,400,398,1052
|
|
20241024,091900,68665470,400,400,400,399,1915
|
|
20241024,091800,67901369,400,398,400,398,61
|
|
20241024,091700,67877085,399,399,399,399,10000
|
|
20241024,091600,63887085,401,399,401,399,1534
|
|
20241024,091500,63272819,399,399,399,399,20083
|
|
20241024,091400,55259702,399,399,399,399,0
|
|
20241024,091300,55259702,399,402,402,399,10687
|
|
20241024,091200,50994460,402,400,402,400,5121
|
|
20241024,091100,48945460,402,402,402,400,11425
|
|
20241024,091000,44368170,402,400,402,400,3977
|
|
20241024,090900,42769422,398,400,400,398,2026
|
|
20241024,090800,41963068,398,402,402,398,2567
|
|
20241024,090700,40938202,402,402,402,402,1
|
|
20241024,090600,40937800,399,399,399,399,2753
|
|
20241024,090500,39839353,402,402,402,402,21
|
|
20241024,090400,39830911,398,403,403,398,9145
|
|
20241024,090300,36179177,403,403,403,403,416
|
|
20241024,090200,36011529,404,399,404,399,28970
|
|
20241024,090100,24452494,399,398,399,398,14820
|
|
20241024,090000,18546781,399,400,400,399,46461
|