578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,183500,45512112,557,557,557,557,278
|
|
20241028,183400,45512112,557,557,557,557,0
|
|
20241028,183300,45512112,557,557,557,557,0
|
|
20241028,183200,45512112,557,557,557,557,0
|
|
20241028,183100,45512112,557,557,557,557,0
|
|
20241028,183000,45512112,557,557,557,557,0
|
|
20241028,182900,45512112,557,557,557,557,0
|
|
20241028,182800,45512112,557,557,557,557,0
|
|
20241028,182700,45512112,557,557,557,557,0
|
|
20241028,182600,45512112,557,557,557,557,0
|
|
20241028,182500,45512112,557,557,557,557,0
|
|
20241028,182400,45512112,557,557,557,557,0
|
|
20241028,182300,45512112,557,557,557,557,0
|
|
20241028,182200,45512112,557,557,557,557,0
|
|
20241028,182100,45512112,557,557,557,557,0
|
|
20241028,182000,45512112,557,557,557,557,0
|
|
20241028,181900,45512112,557,557,557,557,0
|
|
20241028,181800,45512112,557,557,557,557,0
|
|
20241028,181700,45512112,557,557,557,557,0
|
|
20241028,181600,45512112,557,557,557,557,0
|
|
20241028,181500,45512112,557,557,557,557,0
|
|
20241028,181400,45512112,557,557,557,557,0
|
|
20241028,181300,45512112,557,557,557,557,0
|
|
20241028,181200,45512112,557,557,557,557,0
|
|
20241028,181100,45512112,557,557,557,557,0
|
|
20241028,181000,45512112,557,557,557,557,0
|
|
20241028,180900,45512112,557,557,557,557,0
|
|
20241028,180800,45512112,557,557,557,557,0
|
|
20241028,180700,45512112,557,557,557,557,0
|
|
20241028,180600,45512112,557,557,557,557,0
|
|
20241028,180500,45512112,557,557,557,557,278
|
|
20241028,180400,45512112,557,557,557,557,0
|
|
20241028,180300,45512112,557,557,557,557,0
|
|
20241028,180200,45512112,557,557,557,557,0
|
|
20241028,180100,45512112,557,557,557,557,0
|
|
20241028,180000,45512112,557,557,557,557,0
|
|
20241028,175900,45512112,557,557,557,557,0
|
|
20241028,175800,45512112,557,557,557,557,0
|
|
20241028,175700,45512112,557,557,557,557,0
|
|
20241028,175600,45512112,557,557,557,557,0
|
|
20241028,175500,45512112,557,557,557,557,0
|
|
20241028,175400,45512112,557,557,557,557,0
|
|
20241028,175300,45512112,557,557,557,557,0
|
|
20241028,175200,45512112,557,557,557,557,0
|
|
20241028,175100,45512112,557,557,557,557,0
|
|
20241028,175000,45512112,557,557,557,557,0
|
|
20241028,174900,45512112,557,557,557,557,0
|
|
20241028,174800,45512112,557,557,557,557,0
|
|
20241028,174700,45512112,557,557,557,557,0
|
|
20241028,174600,45512112,557,557,557,557,0
|
|
20241028,174500,45512112,557,557,557,557,0
|
|
20241028,174400,45512112,557,557,557,557,0
|
|
20241028,174300,45512112,557,557,557,557,0
|
|
20241028,174200,45512112,557,557,557,557,0
|
|
20241028,174100,45512112,557,557,557,557,0
|
|
20241028,174000,45512112,557,557,557,557,0
|
|
20241028,173900,45512112,557,557,557,557,0
|
|
20241028,173800,45512112,557,557,557,557,0
|
|
20241028,173700,45512112,557,557,557,557,0
|
|
20241028,173600,45512112,557,557,557,557,0
|
|
20241028,173500,45512112,557,557,557,557,278
|
|
20241028,173400,45512112,557,557,557,557,0
|
|
20241028,173300,45512112,557,557,557,557,0
|
|
20241028,173200,45512112,557,557,557,557,0
|
|
20241028,173100,45512112,557,557,557,557,0
|
|
20241028,173000,45512112,557,557,557,557,0
|
|
20241028,172900,45512112,557,557,557,557,0
|
|
20241028,172800,45512112,557,557,557,557,0
|
|
20241028,172700,45512112,557,557,557,557,0
|
|
20241028,172600,45512112,557,557,557,557,0
|
|
20241028,172500,45512112,557,557,557,557,0
|
|
20241028,172400,45512112,557,557,557,557,0
|
|
20241028,172300,45512112,557,557,557,557,0
|
|
20241028,172200,45512112,557,557,557,557,0
|
|
20241028,172100,45512112,557,557,557,557,0
|
|
20241028,172000,45512112,557,557,557,557,0
|
|
20241028,171900,45512112,557,557,557,557,0
|
|
20241028,171800,45512112,557,557,557,557,0
|
|
20241028,171700,45512112,557,557,557,557,0
|
|
20241028,171600,45512112,557,557,557,557,0
|
|
20241028,171500,45512112,557,557,557,557,0
|
|
20241028,171400,45512112,557,557,557,557,0
|
|
20241028,171300,45512112,557,557,557,557,0
|
|
20241028,171200,45512112,557,557,557,557,0
|
|
20241028,171100,45512112,557,557,557,557,0
|
|
20241028,171000,45512112,557,557,557,557,0
|
|
20241028,170900,45512112,557,557,557,557,0
|
|
20241028,170800,45512112,557,557,557,557,0
|
|
20241028,170700,45512112,557,557,557,557,0
|
|
20241028,170600,45512112,557,557,557,557,0
|
|
20241028,170500,45512112,557,557,557,557,278
|
|
20241028,170400,45512112,557,557,557,557,0
|
|
20241028,170300,45512112,557,557,557,557,0
|
|
20241028,170200,45512112,557,557,557,557,0
|
|
20241028,170100,45512112,557,557,557,557,0
|
|
20241028,170000,45512112,557,557,557,557,0
|
|
20241028,165900,45512112,557,557,557,557,0
|
|
20241028,165800,45512112,557,557,557,557,0
|
|
20241028,165700,45512112,557,557,557,557,0
|
|
20241028,165600,45512112,557,557,557,557,0
|
|
20241028,165500,45512112,557,557,557,557,0
|
|
20241028,165400,45512112,557,557,557,557,0
|
|
20241028,165300,45512112,557,557,557,557,0
|
|
20241028,165200,45512112,557,557,557,557,0
|
|
20241028,165100,45512112,557,557,557,557,0
|
|
20241028,165000,45512112,557,557,557,557,0
|
|
20241028,164900,45512112,557,557,557,557,0
|
|
20241028,164800,45512112,557,557,557,557,0
|
|
20241028,164700,45512112,557,557,557,557,0
|
|
20241028,164600,45512112,557,557,557,557,0
|
|
20241028,164500,45512112,557,557,557,557,0
|
|
20241028,164400,45512112,557,557,557,557,0
|
|
20241028,164300,45512112,557,557,557,557,0
|
|
20241028,164200,45512112,557,557,557,557,0
|
|
20241028,164100,45512112,557,557,557,557,0
|
|
20241028,164000,45512112,557,557,557,557,0
|
|
20241028,163900,45512112,557,557,557,557,0
|
|
20241028,163800,45512112,557,557,557,557,0
|
|
20241028,163700,45512112,557,557,557,557,0
|
|
20241028,163600,45512112,557,557,557,557,0
|
|
20241028,163500,45512112,557,557,557,557,278
|
|
20241028,163400,45512112,557,557,557,557,0
|
|
20241028,163300,45512112,557,557,557,557,0
|
|
20241028,163200,45512112,557,557,557,557,0
|
|
20241028,163100,45512112,557,557,557,557,0
|
|
20241028,163000,45512112,557,557,557,557,0
|
|
20241028,162900,45512112,557,557,557,557,0
|
|
20241028,162800,45512112,557,557,557,557,0
|
|
20241028,162700,45512112,557,557,557,557,0
|
|
20241028,162600,45512112,557,557,557,557,0
|
|
20241028,162500,45512112,557,557,557,557,0
|
|
20241028,162400,45512112,557,557,557,557,0
|
|
20241028,162300,45512112,557,557,557,557,0
|
|
20241028,162200,45512112,557,557,557,557,0
|
|
20241028,162100,45512112,557,557,557,557,0
|
|
20241028,162000,45512112,557,557,557,557,0
|
|
20241028,161900,45512112,557,557,557,557,0
|
|
20241028,161800,45512112,557,557,557,557,0
|
|
20241028,161700,45512112,557,557,557,557,0
|
|
20241028,161600,45512112,557,557,557,557,0
|
|
20241028,161500,45512112,557,557,557,557,0
|
|
20241028,161400,45512112,557,557,557,557,0
|
|
20241028,161300,45512112,557,557,557,557,0
|
|
20241028,161200,45512112,557,557,557,557,0
|
|
20241028,161100,45512112,557,557,557,557,0
|
|
20241028,161000,45512112,557,557,557,557,0
|
|
20241028,160900,45512112,557,557,557,557,0
|
|
20241028,160800,45512112,557,557,557,557,0
|
|
20241028,160700,45512112,557,557,557,557,0
|
|
20241028,160600,45512112,557,557,557,557,0
|
|
20241028,160500,45512112,557,557,557,557,278
|
|
20241028,160400,45512112,557,557,557,557,0
|
|
20241028,160300,45512112,557,557,557,557,0
|
|
20241028,160200,45512112,557,557,557,557,0
|
|
20241028,160100,45512112,557,557,557,557,0
|
|
20241028,160000,45512112,557,557,557,557,0
|
|
20241028,155900,45512112,557,557,557,557,0
|
|
20241028,155800,45512112,557,557,557,557,0
|
|
20241028,155700,45512112,557,557,557,557,0
|
|
20241028,155600,45512112,557,557,557,557,0
|
|
20241028,155500,45512112,557,557,557,557,0
|
|
20241028,155400,45512112,557,557,557,557,0
|
|
20241028,155300,45512112,557,557,557,557,0
|
|
20241028,155200,45512112,557,557,557,557,0
|
|
20241028,155100,45512112,557,557,557,557,0
|
|
20241028,155000,45512112,557,557,557,557,0
|
|
20241028,154900,45512112,557,557,557,557,0
|
|
20241028,154800,45512112,557,557,557,557,0
|
|
20241028,154700,45512112,557,557,557,557,0
|
|
20241028,154600,45512112,557,557,557,557,0
|
|
20241028,154500,45512112,557,557,557,557,0
|
|
20241028,154400,45512112,557,557,557,557,0
|
|
20241028,154300,45512112,557,557,557,557,0
|
|
20241028,154200,45512112,557,557,557,557,0
|
|
20241028,154100,45512112,557,557,557,557,0
|
|
20241028,154000,45512112,557,557,557,557,0
|
|
20241028,153900,45512112,557,557,557,557,0
|
|
20241028,153800,45512112,557,557,557,557,0
|
|
20241028,153700,45512112,557,557,557,557,0
|
|
20241028,153600,45512112,557,557,557,557,0
|
|
20241028,153500,45512112,557,557,557,557,278
|
|
20241028,153400,45512112,557,557,557,557,0
|
|
20241028,153300,45512112,557,557,557,557,0
|
|
20241028,153200,45512112,557,557,557,557,0
|
|
20241028,153100,45512112,557,557,557,557,0
|
|
20241028,153000,45512112,557,557,557,557,278
|
|
20241028,152900,45357266,558,558,558,558,0
|
|
20241028,152800,45357266,558,558,558,558,0
|
|
20241028,152700,45357266,558,558,558,558,0
|
|
20241028,152600,45357266,558,558,558,558,0
|
|
20241028,152500,45357266,558,558,558,558,0
|
|
20241028,152400,45357266,558,558,558,558,0
|
|
20241028,152300,45357266,558,558,558,558,0
|
|
20241028,152200,45357266,558,558,558,558,0
|
|
20241028,152100,45357266,558,558,558,558,0
|
|
20241028,152000,45357266,558,558,558,558,0
|
|
20241028,151900,45357266,558,558,558,558,1
|
|
20241028,151800,45356708,557,557,557,557,0
|
|
20241028,151700,45356708,557,557,557,557,0
|
|
20241028,151600,45356708,557,557,557,557,0
|
|
20241028,151500,45356708,557,557,557,557,0
|
|
20241028,151400,45356708,557,557,557,557,0
|
|
20241028,151300,45356708,557,557,557,557,0
|
|
20241028,151200,45356708,557,557,557,557,164
|
|
20241028,151100,45265360,557,557,557,557,0
|
|
20241028,151000,45265360,557,557,557,557,0
|
|
20241028,150900,45265360,557,558,558,557,4264
|
|
20241028,150800,42887062,558,558,558,558,0
|
|
20241028,150700,42887062,558,558,558,558,1
|
|
20241028,150600,42886504,557,557,557,557,0
|
|
20241028,150500,42886504,557,557,557,557,0
|
|
20241028,150400,42886504,557,557,557,557,0
|
|
20241028,150300,42886504,557,557,557,557,0
|
|
20241028,150200,42886504,557,557,557,557,0
|
|
20241028,150100,42886504,557,557,557,557,0
|
|
20241028,150000,42886504,557,557,557,557,0
|
|
20241028,145900,42886504,557,557,557,557,0
|
|
20241028,145800,42886504,557,558,558,557,51
|
|
20241028,145700,42858086,558,558,558,558,0
|
|
20241028,145600,42858086,558,558,558,558,8
|
|
20241028,145500,42853622,558,558,558,558,19
|
|
20241028,145400,42843020,558,558,558,558,4
|
|
20241028,145300,42840788,558,558,558,558,0
|
|
20241028,145200,42840788,558,558,558,558,11
|
|
20241028,145100,42834650,557,557,557,557,960
|
|
20241028,145000,42299930,556,556,556,556,6
|
|
20241028,144900,42296594,556,556,556,556,16
|
|
20241028,144800,42287698,556,556,556,556,0
|
|
20241028,144700,42287698,556,556,556,556,10
|
|
20241028,144600,42282138,556,556,556,556,0
|
|
20241028,144500,42282138,556,557,557,556,100
|
|
20241028,144400,42226442,555,556,556,555,166
|
|
20241028,144300,42134296,557,557,557,557,2
|
|
20241028,144200,42133182,556,556,556,555,423
|
|
20241028,144100,41898404,556,556,556,556,3
|
|
20241028,144000,41896736,556,556,556,556,4
|
|
20241028,143900,41894512,556,556,556,556,18
|
|
20241028,143800,41884504,556,556,556,556,34
|
|
20241028,143700,41865600,556,556,556,556,17
|
|
20241028,143600,41856148,556,556,556,556,1
|
|
20241028,143500,41855592,556,556,556,556,4
|
|
20241028,143400,41853368,555,557,557,555,66
|
|
20241028,143300,41816696,557,557,557,557,5
|
|
20241028,143200,41813911,557,557,557,557,6
|
|
20241028,143100,41810569,557,557,557,557,4
|
|
20241028,143000,41808341,556,556,556,556,0
|
|
20241028,142900,41808341,556,556,556,556,476
|
|
20241028,142800,41543685,556,556,556,555,32
|
|
20241028,142700,41525909,556,556,556,556,6
|
|
20241028,142600,41522573,556,556,556,556,43
|
|
20241028,142500,41498665,556,556,556,556,1
|
|
20241028,142400,41498109,556,556,556,556,12
|
|
20241028,142300,41491437,556,556,556,556,16
|
|
20241028,142200,41482541,556,556,556,556,0
|
|
20241028,142100,41482541,556,556,556,556,10
|
|
20241028,142000,41476981,556,556,556,556,8
|
|
20241028,141900,41472533,556,556,556,556,60
|
|
20241028,141800,41439173,556,556,556,556,4130
|
|
20241028,141700,39142893,557,557,557,557,6
|
|
20241028,141600,39139551,557,557,557,557,10
|
|
20241028,141500,39133981,557,557,557,557,0
|
|
20241028,141400,39133981,557,557,557,557,10
|
|
20241028,141300,39128411,557,557,557,557,13
|
|
20241028,141200,39121170,557,556,557,556,11
|
|
20241028,141100,39115050,557,557,557,557,12
|
|
20241028,141000,39108366,558,558,558,558,4
|
|
20241028,140900,39106134,558,558,558,558,5
|
|
20241028,140800,39103344,558,558,558,558,6
|
|
20241028,140700,39099996,558,558,558,558,16
|
|
20241028,140600,39091068,558,558,558,558,6
|
|
20241028,140500,39087720,558,558,558,558,4
|
|
20241028,140400,39085488,558,558,558,558,0
|
|
20241028,140300,39085488,558,558,558,558,10
|
|
20241028,140200,39079908,558,558,558,558,16
|
|
20241028,140100,39070980,558,558,558,558,6
|
|
20241028,140000,39067632,558,558,558,558,4
|
|
20241028,135900,39065400,558,558,558,558,0
|
|
20241028,135800,39065400,558,558,558,558,10
|
|
20241028,135700,39059820,557,557,557,557,6
|
|
20241028,135600,39056478,558,558,558,558,14
|
|
20241028,135500,39048666,558,558,558,558,4
|
|
20241028,135400,39046434,558,558,558,558,0
|
|
20241028,135300,39046434,558,558,558,558,11
|
|
20241028,135200,39040296,558,558,558,558,12
|
|
20241028,135100,39033600,558,558,558,558,0
|
|
20241028,135000,39033600,558,558,558,558,6
|
|
20241028,134900,39030252,558,558,558,558,8
|
|
20241028,134800,39025788,558,558,558,558,10
|
|
20241028,134700,39020208,558,558,558,558,0
|
|
20241028,134600,39020208,558,558,558,558,18
|
|
20241028,134500,39010164,558,558,558,558,6
|
|
20241028,134400,39006816,558,558,558,558,0
|
|
20241028,134300,39006816,558,558,558,558,7
|
|
20241028,134200,39002910,558,558,558,558,8
|
|
20241028,134100,38998446,558,558,558,558,16
|
|
20241028,134000,38989518,558,558,558,558,6
|
|
20241028,133900,38986170,558,558,558,558,4
|
|
20241028,133800,38983938,558,558,558,558,7
|
|
20241028,133700,38980032,557,557,557,557,0
|
|
20241028,133600,38980032,557,557,557,556,4035
|
|
20241028,133500,36736556,557,557,557,557,6
|
|
20241028,133400,36733214,557,557,557,557,4
|
|
20241028,133300,36730986,557,557,557,557,6
|
|
20241028,133200,36727644,557,557,557,557,4
|
|
20241028,133100,36725416,557,557,557,557,12
|
|
20241028,133000,36718732,557,558,558,557,10
|
|
20241028,132900,36713158,557,557,557,557,0
|
|
20241028,132800,36713158,557,556,557,556,6005
|
|
20241028,132700,33374374,557,557,557,557,10
|
|
20241028,132600,33368804,557,557,557,557,0
|
|
20241028,132500,33368804,557,558,558,557,23
|
|
20241028,132400,33355989,557,557,557,557,0
|
|
20241028,132300,33355989,557,556,557,556,6
|
|
20241028,132200,33352648,557,557,557,557,6
|
|
20241028,132100,33349306,557,557,557,557,4
|
|
20241028,132000,33347078,558,557,558,557,122
|
|
20241028,131900,33279118,556,556,556,556,0
|
|
20241028,131800,33279118,556,558,558,556,6
|
|
20241028,131700,33275776,556,557,557,556,7
|
|
20241028,131600,33271878,557,557,557,557,4
|
|
20241028,131500,33269650,557,557,557,557,18
|
|
20241028,131400,33259624,557,557,557,557,4
|
|
20241028,131300,33257396,557,557,557,557,104
|
|
20241028,131200,33199468,557,556,557,556,57
|
|
20241028,131100,33167720,557,557,557,557,14
|
|
20241028,131000,33159922,557,557,557,557,12
|
|
20241028,130900,33153238,557,556,557,556,11
|
|
20241028,130800,33147112,557,557,557,557,0
|
|
20241028,130700,33147112,557,557,557,557,10
|
|
20241028,130600,33141542,557,557,557,557,4
|
|
20241028,130500,33139314,557,557,557,557,12
|
|
20241028,130400,33132630,557,557,557,557,11
|
|
20241028,130300,33126503,557,557,557,557,0
|
|
20241028,130200,33126503,557,557,557,557,11
|
|
20241028,130100,33120376,557,557,557,557,0
|
|
20241028,130000,33120376,557,557,557,557,5
|
|
20241028,125900,33117591,557,557,558,557,23
|
|
20241028,125800,33104767,557,557,557,557,0
|
|
20241028,125700,33104767,557,557,557,557,10
|
|
20241028,125600,33099197,557,557,557,557,0
|
|
20241028,125500,33099197,557,557,557,557,4
|
|
20241028,125400,33096969,557,557,557,557,19
|
|
20241028,125300,33086386,557,557,557,557,4
|
|
20241028,125200,33084158,557,557,557,557,10
|
|
20241028,125100,33078588,557,557,557,557,0
|
|
20241028,125000,33078588,557,557,557,557,4
|
|
20241028,124900,33076360,557,557,557,557,18
|
|
20241028,124800,33066334,557,557,557,557,9
|
|
20241028,124700,33061321,557,557,557,557,16
|
|
20241028,124600,33052409,557,557,557,557,4
|
|
20241028,124500,33050181,556,557,557,556,5
|
|
20241028,124400,33047397,558,557,558,556,19
|
|
20241028,124300,33036809,557,557,557,557,4
|
|
20241028,124200,33034581,557,557,557,557,0
|
|
20241028,124100,33034581,557,557,557,557,10
|
|
20241028,124000,33029011,557,557,557,557,9
|
|
20241028,123900,33023998,557,557,557,557,6
|
|
20241028,123800,33020656,557,557,557,557,17
|
|
20241028,123700,33011187,557,557,557,557,0
|
|
20241028,123600,33011187,557,557,557,557,11
|
|
20241028,123500,33005060,557,557,557,557,321
|
|
20241028,123400,32826263,557,557,557,557,4
|
|
20241028,123300,32824035,557,557,557,557,18
|
|
20241028,123200,32814009,557,557,557,557,4
|
|
20241028,123100,32811781,557,557,557,557,10
|
|
20241028,123000,32806211,557,557,557,557,0
|
|
20241028,122900,32806211,557,557,557,557,4
|
|
20241028,122800,32803983,557,557,557,557,18
|
|
20241028,122700,32793957,557,557,557,557,4
|
|
20241028,122600,32791729,557,557,557,557,6
|
|
20241028,122500,32788387,557,557,557,557,4
|
|
20241028,122400,32786159,557,557,557,557,4
|
|
20241028,122300,32783931,557,557,557,557,18
|
|
20241028,122200,32773905,557,556,557,556,5
|
|
20241028,122100,32771121,557,557,557,557,7
|
|
20241028,122000,32767222,557,557,557,557,4
|
|
20241028,121900,32764994,557,557,557,557,0
|
|
20241028,121800,32764994,557,557,557,557,10
|
|
20241028,121700,32759424,557,557,557,557,16
|
|
20241028,121600,32750512,557,557,557,557,6
|
|
20241028,121500,32747170,557,557,557,557,4
|
|
20241028,121400,32744942,557,557,557,557,0
|
|
20241028,121300,32744942,557,557,557,557,11
|
|
20241028,121200,32738815,556,557,557,556,7871
|
|
20241028,121100,28362526,557,557,557,557,80
|
|
20241028,121000,28317966,556,558,558,556,158
|
|
20241028,120900,28229957,557,557,557,557,1
|
|
20241028,120800,28229400,558,558,558,557,11
|
|
20241028,120700,28223263,558,558,558,558,12
|
|
20241028,120600,28216567,558,558,558,558,54
|
|
20241028,120500,28186435,558,558,558,558,6
|
|
20241028,120400,28183087,558,558,558,558,4
|
|
20241028,120300,28180855,558,558,558,558,10
|
|
20241028,120200,28175275,558,558,558,558,12
|
|
20241028,120100,28168579,558,558,558,558,12
|
|
20241028,120000,28161883,557,557,557,557,1
|
|
20241028,115900,28161326,558,557,558,557,5
|
|
20241028,115800,28158537,558,558,558,558,6
|
|
20241028,115700,28155189,558,558,558,558,304
|
|
20241028,115600,27985557,558,558,558,558,12
|
|
20241028,115500,27978861,557,558,558,557,1110
|
|
20241028,115400,27360585,558,558,558,558,204
|
|
20241028,115300,27246753,558,558,558,558,0
|
|
20241028,115200,27246753,558,558,558,558,10
|
|
20241028,115100,27241173,558,558,558,558,15
|
|
20241028,115000,27232803,558,557,558,557,15
|
|
20241028,114900,27224442,557,557,557,557,4
|
|
20241028,114800,27222214,557,557,557,557,0
|
|
20241028,114700,27222214,557,557,557,557,10
|
|
20241028,114600,27216644,557,557,557,557,12
|
|
20241028,114500,27209960,557,558,558,557,11
|
|
20241028,114400,27203826,558,557,558,556,255
|
|
20241028,114300,27062040,558,558,558,558,6
|
|
20241028,114200,27058692,557,557,557,557,4
|
|
20241028,114100,27056464,557,557,557,557,12
|
|
20241028,114000,27049780,557,557,557,557,10
|
|
20241028,113900,27044210,557,557,557,557,0
|
|
20241028,113800,27044210,557,557,557,557,4
|
|
20241028,113700,27041982,557,558,558,557,22
|
|
20241028,113600,27029718,558,558,558,558,0
|
|
20241028,113500,27029718,558,558,558,558,11
|
|
20241028,113400,27023580,557,557,557,557,0
|
|
20241028,113300,27023580,557,558,558,557,34
|
|
20241028,113200,27004638,558,558,558,558,6
|
|
20241028,113100,27001290,558,558,558,558,8
|
|
20241028,113000,26996826,558,558,558,558,16
|
|
20241028,112900,26987898,558,558,558,558,6
|
|
20241028,112800,26984550,558,558,558,558,5
|
|
20241028,112700,26981760,558,558,558,558,6
|
|
20241028,112600,26978412,557,557,557,557,167
|
|
20241028,112500,26885393,557,557,557,557,426
|
|
20241028,112400,26648111,557,557,557,557,1045
|
|
20241028,112300,26066046,557,557,557,557,8
|
|
20241028,112200,26061590,557,557,557,557,18
|
|
20241028,112100,26051564,557,556,557,556,16
|
|
20241028,112000,26042654,557,557,557,557,12
|
|
20241028,111900,26035970,557,556,557,556,62
|
|
20241028,111800,26001486,556,556,556,556,0
|
|
20241028,111700,26001486,556,557,557,556,158
|
|
20241028,111600,25913628,557,557,557,557,4
|
|
20241028,111500,25911400,557,557,557,557,400
|
|
20241028,111400,25688600,557,556,557,556,23
|
|
20241028,111300,25675790,557,557,557,557,0
|
|
20241028,111200,25675790,557,557,557,557,11
|
|
20241028,111100,25669663,556,556,556,556,1
|
|
20241028,111000,25669107,557,557,557,557,4
|
|
20241028,110900,25666879,557,557,557,557,22
|
|
20241028,110800,25654625,557,557,557,557,0
|
|
20241028,110700,25654625,557,557,557,557,10
|
|
20241028,110600,25649055,556,556,556,556,38
|
|
20241028,110500,25627927,557,557,557,556,307
|
|
20241028,110400,25456974,558,558,558,558,19
|
|
20241028,110300,25446372,558,558,558,558,5
|
|
20241028,110200,25443582,558,558,558,558,10
|
|
20241028,110100,25438002,557,557,557,557,0
|
|
20241028,110000,25438002,557,558,558,557,5
|
|
20241028,105900,25435213,557,558,558,557,20
|
|
20241028,105800,25424055,557,558,558,557,5
|
|
20241028,105700,25421266,558,558,558,558,0
|
|
20241028,105600,25421266,558,558,558,558,25
|
|
20241028,105500,25407316,558,558,558,558,4
|
|
20241028,105400,25405084,557,557,557,557,117
|
|
20241028,105300,25339915,557,558,558,557,1115
|
|
20241028,105200,24718838,558,558,558,558,0
|
|
20241028,105100,24718838,558,558,558,558,10
|
|
20241028,105000,24713258,558,558,558,558,10
|
|
20241028,104900,24707678,558,558,558,558,4
|
|
20241028,104800,24705446,558,558,558,558,22
|
|
20241028,104700,24693170,558,558,558,558,0
|
|
20241028,104600,24693170,558,558,558,558,11
|
|
20241028,104500,24687032,557,557,557,557,1
|
|
20241028,104400,24686475,558,558,558,558,4
|
|
20241028,104300,24684243,558,558,558,558,18
|
|
20241028,104200,24674199,558,558,558,558,4
|
|
20241028,104100,24671967,558,558,558,558,17
|
|
20241028,104000,24662481,558,558,558,558,0
|
|
20241028,103900,24662481,558,558,558,558,0
|
|
20241028,103800,24662481,558,558,558,558,13
|
|
20241028,103700,24655227,558,558,558,558,4
|
|
20241028,103600,24652995,557,558,558,557,6
|
|
20241028,103500,24649648,557,557,557,557,0
|
|
20241028,103400,24649648,557,557,557,557,0
|
|
20241028,103300,24649648,557,557,557,557,0
|
|
20241028,103200,24649648,557,557,557,557,0
|
|
20241028,103100,24649648,557,557,557,557,0
|
|
20241028,103000,24649648,557,557,557,557,0
|
|
20241028,102900,24649648,557,557,557,557,0
|
|
20241028,102800,24649648,557,557,557,557,0
|
|
20241028,102700,24649648,557,557,557,557,0
|
|
20241028,102600,24649648,557,557,558,557,1042
|
|
20241028,102500,24068254,558,558,558,558,222
|
|
20241028,102400,23944378,557,557,557,557,1
|
|
20241028,102300,23943821,558,558,558,558,0
|
|
20241028,102200,23943821,558,558,558,558,0
|
|
20241028,102100,23943821,558,558,558,558,0
|
|
20241028,102000,23943821,558,558,558,558,10
|
|
20241028,101900,23938241,558,558,558,558,0
|
|
20241028,101800,23938241,558,558,558,557,82
|
|
20241028,101700,23892492,557,557,557,557,0
|
|
20241028,101600,23892492,557,557,557,557,0
|
|
20241028,101500,23892492,557,557,557,557,0
|
|
20241028,101400,23892492,557,557,557,557,0
|
|
20241028,101300,23892492,557,557,557,557,0
|
|
20241028,101200,23892492,557,557,557,557,0
|
|
20241028,101100,23892492,557,557,557,557,24
|
|
20241028,101000,23879124,558,558,558,558,0
|
|
20241028,100900,23879124,558,558,558,558,0
|
|
20241028,100800,23879124,558,558,558,558,0
|
|
20241028,100700,23879124,558,558,558,558,3
|
|
20241028,100600,23877450,557,557,557,557,232
|
|
20241028,100500,23748226,556,557,557,556,223
|
|
20241028,100400,23624038,556,558,558,556,2226
|
|
20241028,100300,22385001,557,557,557,557,0
|
|
20241028,100200,22385001,557,557,557,557,60
|
|
20241028,100100,22351581,557,557,557,557,100
|
|
20241028,100000,22295881,556,556,556,556,0
|
|
20241028,095900,22295881,556,556,556,556,0
|
|
20241028,095800,22295881,556,556,556,556,0
|
|
20241028,095700,22295881,556,557,557,556,1001
|
|
20241028,095600,21738353,557,558,558,557,56
|
|
20241028,095500,21707134,558,558,558,558,85
|
|
20241028,095400,21659704,558,558,558,558,166
|
|
20241028,095300,21567076,557,557,557,557,0
|
|
20241028,095200,21567076,557,557,557,557,99
|
|
20241028,095100,21511933,557,557,558,557,264
|
|
20241028,095000,21364884,557,557,557,557,100
|
|
20241028,094900,21309184,556,556,556,556,0
|
|
20241028,094800,21309184,556,556,556,556,0
|
|
20241028,094700,21309184,556,557,557,556,45
|
|
20241028,094600,21284131,557,557,557,557,179
|
|
20241028,094500,21184428,557,557,557,557,0
|
|
20241028,094400,21184428,557,557,557,557,0
|
|
20241028,094300,21184428,557,557,557,557,50
|
|
20241028,094200,21156578,556,557,557,556,72
|
|
20241028,094100,21116486,557,557,557,557,101
|
|
20241028,094000,21060229,558,557,558,557,656
|
|
20241028,093900,20694831,557,557,557,556,29
|
|
20241028,093800,20678702,557,557,557,557,1000
|
|
20241028,093700,20121702,557,557,557,557,500
|
|
20241028,093600,19843202,557,557,557,557,0
|
|
20241028,093500,19843202,557,557,557,557,201
|
|
20241028,093400,19731245,557,558,558,557,109
|
|
20241028,093300,19670522,558,558,558,558,0
|
|
20241028,093200,19670522,558,558,558,558,2
|
|
20241028,093100,19669406,558,557,562,557,526
|
|
20241028,093000,19375903,558,557,558,557,1000
|
|
20241028,092900,18818038,557,557,557,557,178
|
|
20241028,092800,18718892,558,557,558,557,517
|
|
20241028,092700,18430915,557,557,557,557,0
|
|
20241028,092600,18430915,557,557,557,557,220
|
|
20241028,092500,18308375,557,557,557,557,1
|
|
20241028,092400,18307818,556,556,556,556,111
|
|
20241028,092300,18246102,556,556,556,556,0
|
|
20241028,092200,18246102,556,554,556,554,311
|
|
20241028,092100,18073194,554,554,554,554,528
|
|
20241028,092000,17780682,555,555,555,555,1044
|
|
20241028,091900,17201262,556,556,556,556,5
|
|
20241028,091800,17198482,556,557,558,555,2071
|
|
20241028,091700,16045908,557,557,557,557,0
|
|
20241028,091600,16045908,557,557,557,557,0
|
|
20241028,091500,16045908,557,557,557,557,2
|
|
20241028,091400,16044794,556,556,556,556,0
|
|
20241028,091300,16044794,556,556,556,556,20
|
|
20241028,091200,16033674,557,557,557,557,201
|
|
20241028,091100,15921717,557,555,557,555,384
|
|
20241028,091000,15708541,555,555,555,555,10
|
|
20241028,090900,15702991,555,557,557,555,14
|
|
20241028,090800,15695201,555,555,555,555,0
|
|
20241028,090700,15695201,555,554,555,554,1973
|
|
20241028,090600,14600629,554,557,557,554,2359
|
|
20241028,090500,13287925,557,557,557,557,8
|
|
20241028,090400,13283469,554,554,555,554,190
|
|
20241028,090300,13178156,555,555,555,555,0
|
|
20241028,090200,13178156,555,555,555,555,31
|
|
20241028,090100,13160951,553,552,553,552,1566
|
|
20241028,090000,12296362,553,552,555,552,21157
|