600 lines
27 KiB
CSV
600 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241024,185700,840901822,432,432,432,432,15901
|
||
|
|
20241024,185600,840901822,432,432,432,432,0
|
||
|
|
20241024,185500,840901822,432,432,432,432,0
|
||
|
|
20241024,185400,840901822,432,432,432,432,0
|
||
|
|
20241024,185300,840901822,432,432,432,432,0
|
||
|
|
20241024,185200,840901822,432,432,432,432,0
|
||
|
|
20241024,185100,840901822,432,432,432,432,0
|
||
|
|
20241024,185000,840901822,432,432,432,432,0
|
||
|
|
20241024,184900,840901822,432,432,432,432,0
|
||
|
|
20241024,184800,840901822,432,432,432,432,0
|
||
|
|
20241024,184700,840901822,432,432,432,432,0
|
||
|
|
20241024,184600,840901822,432,432,432,432,0
|
||
|
|
20241024,184500,840901822,432,432,432,432,0
|
||
|
|
20241024,184400,840901822,432,432,432,432,0
|
||
|
|
20241024,184300,840901822,432,432,432,432,0
|
||
|
|
20241024,184200,840901822,432,432,432,432,0
|
||
|
|
20241024,184100,840901822,432,432,432,432,0
|
||
|
|
20241024,184000,840901822,432,432,432,432,0
|
||
|
|
20241024,183900,840901822,432,432,432,432,0
|
||
|
|
20241024,183800,840901822,432,432,432,432,0
|
||
|
|
20241024,183700,840901822,432,432,432,432,0
|
||
|
|
20241024,183600,840901822,432,432,432,432,0
|
||
|
|
20241024,183500,840901822,432,432,432,432,0
|
||
|
|
20241024,183400,840901822,432,432,432,432,0
|
||
|
|
20241024,183300,840901822,432,432,432,432,0
|
||
|
|
20241024,183200,840901822,432,432,432,432,0
|
||
|
|
20241024,183100,840901822,432,432,432,432,0
|
||
|
|
20241024,183000,840901822,432,432,432,432,0
|
||
|
|
20241024,182900,840901822,432,432,432,432,0
|
||
|
|
20241024,182800,840901822,432,432,432,432,0
|
||
|
|
20241024,182700,840901822,432,432,432,432,15901
|
||
|
|
20241024,182600,840901822,432,432,432,432,0
|
||
|
|
20241024,182500,840901822,432,432,432,432,0
|
||
|
|
20241024,182400,840901822,432,432,432,432,0
|
||
|
|
20241024,182300,840901822,432,432,432,432,0
|
||
|
|
20241024,182200,840901822,432,432,432,432,0
|
||
|
|
20241024,182100,840901822,432,432,432,432,0
|
||
|
|
20241024,182000,840901822,432,432,432,432,0
|
||
|
|
20241024,181900,840901822,432,432,432,432,0
|
||
|
|
20241024,181800,840901822,432,432,432,432,0
|
||
|
|
20241024,181700,840901822,432,432,432,432,0
|
||
|
|
20241024,181600,840901822,432,432,432,432,0
|
||
|
|
20241024,181500,840901822,432,432,432,432,0
|
||
|
|
20241024,181400,840901822,432,432,432,432,0
|
||
|
|
20241024,181300,840901822,432,432,432,432,0
|
||
|
|
20241024,181200,840901822,432,432,432,432,0
|
||
|
|
20241024,181100,840901822,432,432,432,432,0
|
||
|
|
20241024,181000,840901822,432,432,432,432,0
|
||
|
|
20241024,180900,840901822,432,432,432,432,0
|
||
|
|
20241024,180800,840901822,432,432,432,432,0
|
||
|
|
20241024,180700,840901822,432,432,432,432,0
|
||
|
|
20241024,180600,840901822,432,432,432,432,0
|
||
|
|
20241024,180500,840901822,432,432,432,432,0
|
||
|
|
20241024,180400,840901822,432,432,432,432,0
|
||
|
|
20241024,180300,840901822,432,432,432,432,0
|
||
|
|
20241024,180200,840901822,432,432,432,432,0
|
||
|
|
20241024,180100,840901822,432,432,432,432,0
|
||
|
|
20241024,180000,840901822,432,432,432,432,0
|
||
|
|
20241024,175900,840901822,432,432,432,432,0
|
||
|
|
20241024,175800,840901822,432,432,432,432,0
|
||
|
|
20241024,175700,840901822,432,432,432,432,15901
|
||
|
|
20241024,175600,840901822,432,432,432,432,0
|
||
|
|
20241024,175500,840901822,432,432,432,432,0
|
||
|
|
20241024,175400,840901822,432,432,432,432,0
|
||
|
|
20241024,175300,840901822,432,432,432,432,0
|
||
|
|
20241024,175200,840901822,432,432,432,432,0
|
||
|
|
20241024,175100,840901822,432,432,432,432,0
|
||
|
|
20241024,175000,840901822,432,432,432,432,0
|
||
|
|
20241024,174900,840901822,432,432,432,432,0
|
||
|
|
20241024,174800,840901822,432,432,432,432,0
|
||
|
|
20241024,174700,840901822,432,432,432,432,0
|
||
|
|
20241024,174600,840901822,432,432,432,432,0
|
||
|
|
20241024,174500,840901822,432,432,432,432,0
|
||
|
|
20241024,174400,840901822,432,432,432,432,0
|
||
|
|
20241024,174300,840901822,432,432,432,432,0
|
||
|
|
20241024,174200,840901822,432,432,432,432,0
|
||
|
|
20241024,174100,840901822,432,432,432,432,0
|
||
|
|
20241024,174000,840901822,432,432,432,432,0
|
||
|
|
20241024,173900,840901822,432,432,432,432,0
|
||
|
|
20241024,173800,840901822,432,432,432,432,0
|
||
|
|
20241024,173700,840901822,432,432,432,432,0
|
||
|
|
20241024,173600,840901822,432,432,432,432,0
|
||
|
|
20241024,173500,840901822,432,432,432,432,0
|
||
|
|
20241024,173400,840901822,432,432,432,432,0
|
||
|
|
20241024,173300,840901822,432,432,432,432,0
|
||
|
|
20241024,173200,840901822,432,432,432,432,0
|
||
|
|
20241024,173100,840901822,432,432,432,432,0
|
||
|
|
20241024,173000,840901822,432,432,432,432,0
|
||
|
|
20241024,172900,840901822,432,432,432,432,0
|
||
|
|
20241024,172800,840901822,432,432,432,432,0
|
||
|
|
20241024,172700,840901822,432,432,432,432,15901
|
||
|
|
20241024,172600,840901822,432,432,432,432,0
|
||
|
|
20241024,172500,840901822,432,432,432,432,0
|
||
|
|
20241024,172400,840901822,432,432,432,432,0
|
||
|
|
20241024,172300,840901822,432,432,432,432,0
|
||
|
|
20241024,172200,840901822,432,432,432,432,0
|
||
|
|
20241024,172100,840901822,432,432,432,432,0
|
||
|
|
20241024,172000,840901822,432,432,432,432,0
|
||
|
|
20241024,171900,840901822,432,432,432,432,0
|
||
|
|
20241024,171800,840901822,432,432,432,432,0
|
||
|
|
20241024,171700,840901822,432,432,432,432,0
|
||
|
|
20241024,171600,840901822,432,432,432,432,0
|
||
|
|
20241024,171500,840901822,432,432,432,432,0
|
||
|
|
20241024,171400,840901822,432,432,432,432,0
|
||
|
|
20241024,171300,840901822,432,432,432,432,0
|
||
|
|
20241024,171200,840901822,432,432,432,432,0
|
||
|
|
20241024,171100,840901822,432,432,432,432,0
|
||
|
|
20241024,171000,840901822,432,432,432,432,0
|
||
|
|
20241024,170900,840901822,432,432,432,432,0
|
||
|
|
20241024,170800,840901822,432,432,432,432,0
|
||
|
|
20241024,170700,840901822,432,432,432,432,0
|
||
|
|
20241024,170600,840901822,432,432,432,432,0
|
||
|
|
20241024,170500,840901822,432,432,432,432,0
|
||
|
|
20241024,170400,840901822,432,432,432,432,0
|
||
|
|
20241024,170300,840901822,432,432,432,432,0
|
||
|
|
20241024,170200,840901822,432,432,432,432,0
|
||
|
|
20241024,170100,840901822,432,432,432,432,0
|
||
|
|
20241024,170000,840901822,432,432,432,432,0
|
||
|
|
20241024,165900,840901822,432,432,432,432,0
|
||
|
|
20241024,165800,840901822,432,432,432,432,0
|
||
|
|
20241024,165700,840901822,432,432,432,432,15901
|
||
|
|
20241024,165600,840901822,432,432,432,432,0
|
||
|
|
20241024,165500,840901822,432,432,432,432,0
|
||
|
|
20241024,165400,840901822,432,432,432,432,0
|
||
|
|
20241024,165300,840901822,432,432,432,432,0
|
||
|
|
20241024,165200,840901822,432,432,432,432,0
|
||
|
|
20241024,165100,840901822,432,432,432,432,0
|
||
|
|
20241024,165000,840901822,432,432,432,432,0
|
||
|
|
20241024,164900,840901822,432,432,432,432,0
|
||
|
|
20241024,164800,840901822,432,432,432,432,0
|
||
|
|
20241024,164700,840901822,432,432,432,432,0
|
||
|
|
20241024,164600,840901822,432,432,432,432,0
|
||
|
|
20241024,164500,840901822,432,432,432,432,0
|
||
|
|
20241024,164400,840901822,432,432,432,432,0
|
||
|
|
20241024,164300,840901822,432,432,432,432,0
|
||
|
|
20241024,164200,840901822,432,432,432,432,0
|
||
|
|
20241024,164100,840901822,432,432,432,432,0
|
||
|
|
20241024,164000,840901822,432,432,432,432,0
|
||
|
|
20241024,163900,840901822,432,432,432,432,0
|
||
|
|
20241024,163800,840901822,432,432,432,432,0
|
||
|
|
20241024,163700,840901822,432,432,432,432,0
|
||
|
|
20241024,163600,840901822,432,432,432,432,0
|
||
|
|
20241024,163500,840901822,432,432,432,432,0
|
||
|
|
20241024,163400,840901822,432,432,432,432,0
|
||
|
|
20241024,163300,840901822,432,432,432,432,0
|
||
|
|
20241024,163200,840901822,432,432,432,432,0
|
||
|
|
20241024,163100,840901822,432,432,432,432,0
|
||
|
|
20241024,163000,840901822,432,432,432,432,0
|
||
|
|
20241024,162900,840901822,432,432,432,432,0
|
||
|
|
20241024,162800,840901822,432,432,432,432,0
|
||
|
|
20241024,162700,840901822,432,432,432,432,15901
|
||
|
|
20241024,162600,840901822,432,432,432,432,0
|
||
|
|
20241024,162500,840901822,432,432,432,432,0
|
||
|
|
20241024,162400,840901822,432,432,432,432,0
|
||
|
|
20241024,162300,840901822,432,432,432,432,0
|
||
|
|
20241024,162200,840901822,432,432,432,432,0
|
||
|
|
20241024,162100,840901822,432,432,432,432,0
|
||
|
|
20241024,162000,840901822,432,432,432,432,0
|
||
|
|
20241024,161900,840901822,432,432,432,432,0
|
||
|
|
20241024,161800,840901822,432,432,432,432,0
|
||
|
|
20241024,161700,840901822,432,432,432,432,0
|
||
|
|
20241024,161600,840901822,432,432,432,432,0
|
||
|
|
20241024,161500,840901822,432,432,432,432,0
|
||
|
|
20241024,161400,840901822,432,432,432,432,0
|
||
|
|
20241024,161300,840901822,432,432,432,432,0
|
||
|
|
20241024,161200,840901822,432,432,432,432,0
|
||
|
|
20241024,161100,840901822,432,432,432,432,0
|
||
|
|
20241024,161000,840901822,432,432,432,432,0
|
||
|
|
20241024,160900,840901822,432,432,432,432,0
|
||
|
|
20241024,160800,840901822,432,432,432,432,0
|
||
|
|
20241024,160700,840901822,432,432,432,432,0
|
||
|
|
20241024,160600,840901822,432,432,432,432,0
|
||
|
|
20241024,160500,840901822,432,432,432,432,0
|
||
|
|
20241024,160400,840901822,432,432,432,432,0
|
||
|
|
20241024,160300,840901822,432,432,432,432,0
|
||
|
|
20241024,160200,840901822,432,432,432,432,0
|
||
|
|
20241024,160100,840901822,432,432,432,432,0
|
||
|
|
20241024,160000,840901822,432,432,432,432,0
|
||
|
|
20241024,155900,840901822,432,432,432,432,0
|
||
|
|
20241024,155800,840901822,432,432,432,432,0
|
||
|
|
20241024,155700,840901822,432,432,432,432,15901
|
||
|
|
20241024,155600,840901822,432,432,432,432,0
|
||
|
|
20241024,155500,840901822,432,432,432,432,0
|
||
|
|
20241024,155400,840901822,432,432,432,432,0
|
||
|
|
20241024,155300,840901822,432,432,432,432,0
|
||
|
|
20241024,155200,840901822,432,432,432,432,0
|
||
|
|
20241024,155100,840901822,432,432,432,432,0
|
||
|
|
20241024,155000,840901822,432,432,432,432,0
|
||
|
|
20241024,154900,840901822,432,432,432,432,0
|
||
|
|
20241024,154800,840901822,432,432,432,432,0
|
||
|
|
20241024,154700,840901822,432,432,432,432,0
|
||
|
|
20241024,154600,840901822,432,432,432,432,0
|
||
|
|
20241024,154500,840901822,432,432,432,432,0
|
||
|
|
20241024,154400,840901822,432,432,432,432,0
|
||
|
|
20241024,154300,840901822,432,432,432,432,0
|
||
|
|
20241024,154200,840901822,432,432,432,432,0
|
||
|
|
20241024,154100,840901822,432,432,432,432,0
|
||
|
|
20241024,154000,840901822,432,432,432,432,0
|
||
|
|
20241024,153900,840901822,432,432,432,432,0
|
||
|
|
20241024,153800,840901822,432,432,432,432,0
|
||
|
|
20241024,153700,840901822,432,432,432,432,0
|
||
|
|
20241024,153600,840901822,432,432,432,432,0
|
||
|
|
20241024,153500,840901822,432,432,432,432,0
|
||
|
|
20241024,153400,840901822,432,432,432,432,0
|
||
|
|
20241024,153300,840901822,432,432,432,432,0
|
||
|
|
20241024,153200,840901822,432,432,432,432,0
|
||
|
|
20241024,153100,840901822,432,432,432,432,0
|
||
|
|
20241024,153000,840901822,432,432,432,432,15901
|
||
|
|
20241024,152900,834032590,435,435,435,435,0
|
||
|
|
20241024,152800,834032590,435,435,435,435,0
|
||
|
|
20241024,152700,834032590,435,435,435,435,0
|
||
|
|
20241024,152600,834032590,435,435,435,435,0
|
||
|
|
20241024,152500,834032590,435,435,435,435,0
|
||
|
|
20241024,152400,834032590,435,435,435,435,0
|
||
|
|
20241024,152300,834032590,435,435,435,435,0
|
||
|
|
20241024,152200,834032590,435,435,435,435,0
|
||
|
|
20241024,152100,834032590,435,435,435,435,0
|
||
|
|
20241024,152000,834032590,435,435,435,435,0
|
||
|
|
20241024,151900,834032590,435,435,436,433,5053
|
||
|
|
20241024,151800,831837445,435,435,435,431,5889
|
||
|
|
20241024,151700,829296336,435,433,435,433,3100
|
||
|
|
20241024,151600,827947932,435,435,435,435,1010
|
||
|
|
20241024,151500,827508582,429,432,432,429,11072
|
||
|
|
20241024,151400,822748879,432,435,435,432,30
|
||
|
|
20241024,151300,822735832,433,433,433,433,320
|
||
|
|
20241024,151200,822597272,433,435,435,431,6815
|
||
|
|
20241024,151100,819652629,435,435,435,435,50
|
||
|
|
20241024,151000,819630879,435,434,435,434,2441
|
||
|
|
20241024,150900,818569096,435,435,435,435,1
|
||
|
|
20241024,150800,818568661,435,435,435,435,2018
|
||
|
|
20241024,150700,817690831,435,435,435,435,1
|
||
|
|
20241024,150600,817690396,436,436,436,436,100
|
||
|
|
20241024,150500,817646796,436,436,437,436,1012
|
||
|
|
20241024,150400,817205154,437,437,437,437,14
|
||
|
|
20241024,150300,817199036,435,436,436,435,5026
|
||
|
|
20241024,150200,815012698,435,435,436,435,1088
|
||
|
|
20241024,150100,814539416,433,433,433,433,4271
|
||
|
|
20241024,150000,812690073,433,433,434,433,7002
|
||
|
|
20241024,145900,809657900,433,436,436,433,7030
|
||
|
|
20241024,145800,806613892,435,433,435,433,593
|
||
|
|
20241024,145700,806357111,433,431,433,431,3111
|
||
|
|
20241024,145600,805013150,433,433,433,431,4463
|
||
|
|
20241024,145500,803084339,433,434,435,433,1196
|
||
|
|
20241024,145400,802565487,435,435,436,435,4136
|
||
|
|
20241024,145300,800766326,435,437,437,434,16190
|
||
|
|
20241024,145200,793726449,436,436,437,436,221
|
||
|
|
20241024,145100,793630081,436,435,440,435,17316
|
||
|
|
20241024,145000,786044432,440,436,440,436,44023
|
||
|
|
20241024,144900,766734746,434,434,434,434,2263
|
||
|
|
20241024,144800,765752604,432,432,432,432,4237
|
||
|
|
20241024,144700,763922220,432,432,432,432,2646
|
||
|
|
20241024,144600,762779148,432,432,432,432,941
|
||
|
|
20241024,144500,762372636,432,432,432,431,789
|
||
|
|
20241024,144400,762032448,431,432,432,431,450
|
||
|
|
20241024,144300,761838495,432,430,432,430,9890
|
||
|
|
20241024,144200,757585767,428,429,430,427,8577
|
||
|
|
20241024,144100,753914241,428,429,429,428,238
|
||
|
|
20241024,144000,753812144,429,426,429,426,11386
|
||
|
|
20241024,143900,748958337,429,426,429,425,12128
|
||
|
|
20241024,143800,743782356,426,429,429,426,23858
|
||
|
|
20241024,143700,733590225,429,431,431,429,21073
|
||
|
|
20241024,143600,724527192,431,434,435,431,3883
|
||
|
|
20241024,143500,722847335,434,434,435,431,50021
|
||
|
|
20241024,143400,701243214,435,435,435,433,4028
|
||
|
|
20241024,143300,699495068,431,434,434,431,11690
|
||
|
|
20241024,143200,694444882,435,436,436,434,24313
|
||
|
|
20241024,143100,683857406,437,437,437,436,1862
|
||
|
|
20241024,143000,683045288,437,439,439,437,890
|
||
|
|
20241024,142900,682654598,439,441,441,435,61859
|
||
|
|
20241024,142800,655646495,441,441,441,441,2451
|
||
|
|
20241024,142700,654565604,442,441,442,441,507
|
||
|
|
20241024,142600,654342016,440,440,440,440,5649
|
||
|
|
20241024,142500,651856456,440,440,440,440,2736
|
||
|
|
20241024,142400,650652616,440,440,440,440,2226
|
||
|
|
20241024,142300,649673176,440,441,441,440,32550
|
||
|
|
20241024,142200,635350446,441,442,442,441,5535
|
||
|
|
20241024,142100,632909395,442,441,442,440,30500
|
||
|
|
20241024,142000,619480546,441,441,441,441,21
|
||
|
|
20241024,141900,619471285,441,441,441,441,91
|
||
|
|
20241024,141800,619431154,442,442,442,442,18
|
||
|
|
20241024,141700,619423198,441,441,441,441,0
|
||
|
|
20241024,141600,619423198,441,441,441,441,600
|
||
|
|
20241024,141500,619158598,441,441,441,441,2300
|
||
|
|
20241024,141400,618144298,441,442,442,441,11
|
||
|
|
20241024,141300,618139446,442,442,442,442,21
|
||
|
|
20241024,141200,618130164,443,442,443,442,3757
|
||
|
|
20241024,141100,616469549,443,443,443,443,0
|
||
|
|
20241024,141000,616469549,443,443,443,443,0
|
||
|
|
20241024,140900,616469549,443,443,443,443,0
|
||
|
|
20241024,140800,616469549,443,443,443,443,1
|
||
|
|
20241024,140700,616469106,443,441,443,441,354
|
||
|
|
20241024,140600,616312692,442,442,442,442,5000
|
||
|
|
20241024,140500,614102692,441,441,441,441,0
|
||
|
|
20241024,140400,614102692,441,441,441,441,2000
|
||
|
|
20241024,140300,613220692,441,441,441,441,2000
|
||
|
|
20241024,140200,612338692,441,441,441,441,0
|
||
|
|
20241024,140100,612338692,441,442,442,441,65
|
||
|
|
20241024,140000,612310026,442,442,442,442,0
|
||
|
|
20241024,135900,612310026,442,441,442,441,125
|
||
|
|
20241024,135800,612254876,441,442,442,441,2393
|
||
|
|
20241024,135700,611199553,441,441,441,441,0
|
||
|
|
20241024,135600,611199553,441,442,442,441,288
|
||
|
|
20241024,135500,611072351,442,442,442,442,1000
|
||
|
|
20241024,135400,610630351,441,442,442,441,4070
|
||
|
|
20241024,135300,608835411,442,442,442,442,11
|
||
|
|
20241024,135200,608830549,443,443,443,443,1
|
||
|
|
20241024,135100,608830106,442,442,442,441,9170
|
||
|
|
20241024,135000,604776986,442,442,442,441,17645
|
||
|
|
20241024,134900,596995349,442,442,442,442,5053
|
||
|
|
20241024,134800,594761923,443,443,443,443,3
|
||
|
|
20241024,134700,594760594,443,443,443,443,0
|
||
|
|
20241024,134600,594760594,443,443,443,443,24
|
||
|
|
20241024,134500,594749962,442,442,442,442,0
|
||
|
|
20241024,134400,594749962,442,442,442,441,12667
|
||
|
|
20241024,134300,589159478,442,443,443,442,23046
|
||
|
|
20241024,134200,578972826,443,443,443,443,1046
|
||
|
|
20241024,134100,578509448,443,444,444,443,20000
|
||
|
|
20241024,134000,569646929,445,445,445,445,843
|
||
|
|
20241024,133900,569271794,445,445,445,445,0
|
||
|
|
20241024,133800,569271794,445,445,445,445,210
|
||
|
|
20241024,133700,569178344,446,446,446,446,1
|
||
|
|
20241024,133600,569177898,445,445,445,445,0
|
||
|
|
20241024,133500,569177898,445,445,445,445,690
|
||
|
|
20241024,133400,568870848,445,445,445,445,0
|
||
|
|
20241024,133300,568870848,445,445,445,445,0
|
||
|
|
20241024,133200,568870848,445,445,445,445,5
|
||
|
|
20241024,133100,568868623,443,443,443,443,0
|
||
|
|
20241024,133000,568868623,443,443,443,443,0
|
||
|
|
20241024,132900,568868623,443,444,444,443,2000
|
||
|
|
20241024,132800,567981271,444,444,444,444,1000
|
||
|
|
20241024,132700,567537271,446,446,446,446,501
|
||
|
|
20241024,132600,567313825,444,444,444,444,298
|
||
|
|
20241024,132500,567181513,445,445,445,445,0
|
||
|
|
20241024,132400,567181513,445,445,445,445,600
|
||
|
|
20241024,132300,566914513,446,446,446,446,0
|
||
|
|
20241024,132200,566914513,446,446,446,446,0
|
||
|
|
20241024,132100,566914513,446,446,446,446,6
|
||
|
|
20241024,132000,566911837,446,446,446,446,0
|
||
|
|
20241024,131900,566911837,446,446,446,446,10
|
||
|
|
20241024,131800,566907377,446,446,446,446,1
|
||
|
|
20241024,131700,566906931,444,445,445,444,18148
|
||
|
|
20241024,131600,558849139,445,445,445,445,3363
|
||
|
|
20241024,131500,557352604,445,444,445,444,9
|
||
|
|
20241024,131400,557348603,444,444,444,444,1
|
||
|
|
20241024,131300,557348159,444,444,444,444,5866
|
||
|
|
20241024,131200,554743655,444,444,444,444,40
|
||
|
|
20241024,131100,554725895,444,443,444,443,2012
|
||
|
|
20241024,131000,553834578,443,444,444,443,479
|
||
|
|
20241024,130900,553622380,444,444,444,444,0
|
||
|
|
20241024,130800,553622380,444,444,444,444,255
|
||
|
|
20241024,130700,553509160,443,443,443,443,0
|
||
|
|
20241024,130600,553509160,443,443,443,443,1714
|
||
|
|
20241024,130500,552749858,443,443,443,443,0
|
||
|
|
20241024,130400,552749858,443,443,443,443,3506
|
||
|
|
20241024,130300,551196700,443,444,444,443,4744
|
||
|
|
20241024,130200,549090367,444,445,445,444,110
|
||
|
|
20241024,130100,549041427,445,445,445,444,350
|
||
|
|
20241024,130000,548885926,445,445,445,445,0
|
||
|
|
20241024,125900,548885926,445,445,445,445,1
|
||
|
|
20241024,125800,548885481,443,443,443,443,0
|
||
|
|
20241024,125700,548885481,443,443,443,443,0
|
||
|
|
20241024,125600,548885481,443,443,443,443,0
|
||
|
|
20241024,125500,548885481,443,443,443,443,298
|
||
|
|
20241024,125400,548753467,445,445,445,445,0
|
||
|
|
20241024,125300,548753467,445,445,445,445,0
|
||
|
|
20241024,125200,548753467,445,443,445,443,58
|
||
|
|
20241024,125100,548727771,443,443,443,443,14946
|
||
|
|
20241024,125000,542106693,442,444,444,442,55010
|
||
|
|
20241024,124900,517762585,444,444,444,444,0
|
||
|
|
20241024,124800,517762585,444,446,446,444,3120
|
||
|
|
20241024,124700,516375065,445,445,445,445,0
|
||
|
|
20241024,124600,516375065,445,445,445,445,4000
|
||
|
|
20241024,124500,514595065,446,446,446,446,0
|
||
|
|
20241024,124400,514595065,446,446,446,446,1731
|
||
|
|
20241024,124300,513823039,446,446,446,446,0
|
||
|
|
20241024,124200,513823039,446,446,446,446,20
|
||
|
|
20241024,124100,513814119,446,446,446,446,0
|
||
|
|
20241024,124000,513814119,446,446,446,446,0
|
||
|
|
20241024,123900,513814119,446,446,446,446,2360
|
||
|
|
20241024,123800,512761559,446,445,446,445,101
|
||
|
|
20241024,123700,512716613,444,445,445,444,5000
|
||
|
|
20241024,123600,510496561,446,446,446,446,342
|
||
|
|
20241024,123500,510344029,445,445,445,445,3000
|
||
|
|
20241024,123400,509009029,445,445,445,445,0
|
||
|
|
20241024,123300,509009029,445,445,445,445,0
|
||
|
|
20241024,123200,509009029,445,445,445,445,2077
|
||
|
|
20241024,123100,508084764,445,446,446,445,4245
|
||
|
|
20241024,123000,506192736,445,445,445,445,0
|
||
|
|
20241024,122900,506192736,445,445,445,445,2
|
||
|
|
20241024,122800,506191846,445,445,445,445,1328
|
||
|
|
20241024,122700,505600886,444,444,444,444,0
|
||
|
|
20241024,122600,505600886,444,445,445,444,3000
|
||
|
|
20241024,122500,504268603,445,445,445,445,5000
|
||
|
|
20241024,122400,502043603,445,445,445,445,0
|
||
|
|
20241024,122300,502043603,445,445,445,445,500
|
||
|
|
20241024,122200,501821103,445,445,445,445,98
|
||
|
|
20241024,122100,501777493,445,447,447,445,11
|
||
|
|
20241024,122000,501772596,445,447,447,445,10551
|
||
|
|
20241024,121900,497073660,447,447,447,447,479
|
||
|
|
20241024,121800,496859547,447,447,447,447,5650
|
||
|
|
20241024,121700,494333997,447,448,448,447,1704
|
||
|
|
20241024,121600,493570984,449,449,449,449,186
|
||
|
|
20241024,121500,493487470,449,449,449,449,620
|
||
|
|
20241024,121400,493209090,449,449,449,449,1
|
||
|
|
20241024,121300,493208641,450,449,450,449,724
|
||
|
|
20241024,121200,492883523,449,449,449,449,0
|
||
|
|
20241024,121100,492883523,449,449,449,449,0
|
||
|
|
20241024,121000,492883523,449,449,449,449,0
|
||
|
|
20241024,120900,492883523,449,449,449,449,0
|
||
|
|
20241024,120800,492883523,449,449,449,449,500
|
||
|
|
20241024,120700,492659023,449,449,449,449,0
|
||
|
|
20241024,120600,492659023,449,449,449,449,0
|
||
|
|
20241024,120500,492659023,449,449,449,449,142
|
||
|
|
20241024,120400,492595265,449,449,449,449,1611
|
||
|
|
20241024,120300,491871926,449,449,449,449,0
|
||
|
|
20241024,120200,491871926,449,449,449,449,498
|
||
|
|
20241024,120100,491648324,448,448,448,448,0
|
||
|
|
20241024,120000,491648324,448,448,448,448,0
|
||
|
|
20241024,115900,491648324,448,448,448,448,200
|
||
|
|
20241024,115800,491558724,449,449,449,449,2180
|
||
|
|
20241024,115700,490579904,449,450,450,449,501
|
||
|
|
20241024,115600,490354954,448,449,449,448,501
|
||
|
|
20241024,115500,490130006,449,449,449,449,1392
|
||
|
|
20241024,115400,489504998,449,449,449,449,501
|
||
|
|
20241024,115300,489280049,449,446,449,446,1498
|
||
|
|
20241024,115200,488608598,447,447,447,447,5000
|
||
|
|
20241024,115100,486373598,446,446,446,446,2967
|
||
|
|
20241024,115000,485050316,446,446,446,446,31
|
||
|
|
20241024,114900,485036490,446,446,446,446,1
|
||
|
|
20241024,114800,485036044,445,445,445,445,0
|
||
|
|
20241024,114700,485036044,445,445,445,445,60
|
||
|
|
20241024,114600,485009344,445,445,445,445,0
|
||
|
|
20241024,114500,485009344,445,445,445,445,3707
|
||
|
|
20241024,114400,483359729,446,446,446,445,6465
|
||
|
|
20241024,114300,480477988,446,446,446,446,0
|
||
|
|
20241024,114200,480477988,446,446,446,446,1
|
||
|
|
20241024,114100,480477542,445,445,445,445,0
|
||
|
|
20241024,114000,480477542,445,445,445,445,1
|
||
|
|
20241024,113900,480477097,445,445,445,445,8052
|
||
|
|
20241024,113800,476893957,444,444,444,444,2192
|
||
|
|
20241024,113700,475920709,444,444,444,444,0
|
||
|
|
20241024,113600,475920709,444,444,444,444,1239
|
||
|
|
20241024,113500,475370593,444,444,444,444,0
|
||
|
|
20241024,113400,475370593,444,444,444,444,13
|
||
|
|
20241024,113300,475364821,444,444,444,444,2250
|
||
|
|
20241024,113200,474365821,443,443,443,443,0
|
||
|
|
20241024,113100,474365821,443,443,443,443,0
|
||
|
|
20241024,113000,474365821,443,443,443,443,1000
|
||
|
|
20241024,112900,473922821,444,444,444,444,2
|
||
|
|
20241024,112800,473921933,443,443,443,443,0
|
||
|
|
20241024,112700,473921933,443,443,443,443,600
|
||
|
|
20241024,112600,473656133,443,443,443,443,348
|
||
|
|
20241024,112500,473501969,443,443,443,443,269
|
||
|
|
20241024,112400,473382802,443,443,443,443,0
|
||
|
|
20241024,112300,473382802,443,443,443,443,343
|
||
|
|
20241024,112200,473230853,442,442,442,442,0
|
||
|
|
20241024,112100,473230853,442,442,442,442,1
|
||
|
|
20241024,112000,473230411,444,444,444,444,1
|
||
|
|
20241024,111900,473229967,442,444,444,442,57688
|
||
|
|
20241024,111800,447713819,444,444,444,444,0
|
||
|
|
20241024,111700,447713819,444,444,444,444,101
|
||
|
|
20241024,111600,447668975,443,444,444,443,988
|
||
|
|
20241024,111500,447231241,444,444,444,444,11
|
||
|
|
20241024,111400,447226357,444,444,444,444,2407
|
||
|
|
20241024,111300,446157649,444,443,444,443,5732
|
||
|
|
20241024,111200,443618351,443,443,443,443,200
|
||
|
|
20241024,111100,443529751,443,443,443,443,441
|
||
|
|
20241024,111000,443334388,444,444,444,444,57
|
||
|
|
20241024,110900,443309080,444,443,444,443,5428
|
||
|
|
20241024,110800,440899461,444,443,444,443,3689
|
||
|
|
20241024,110700,439263694,444,444,444,444,0
|
||
|
|
20241024,110600,439263694,444,444,444,444,11805
|
||
|
|
20241024,110500,434022274,444,444,444,444,8001
|
||
|
|
20241024,110400,430469830,444,444,444,444,3147
|
||
|
|
20241024,110300,429072562,444,443,444,443,934
|
||
|
|
20241024,110200,428657876,444,444,444,444,247
|
||
|
|
20241024,110100,428548208,444,444,444,444,62226
|
||
|
|
20241024,110000,400919864,444,444,444,444,10100
|
||
|
|
20241024,105900,396435464,444,444,444,444,2865
|
||
|
|
20241024,105800,395163404,444,444,444,444,28
|
||
|
|
20241024,105700,395150972,443,443,443,443,668
|
||
|
|
20241024,105600,394855048,443,443,443,443,132
|
||
|
|
20241024,105500,394796572,441,441,441,441,0
|
||
|
|
20241024,105400,394796572,441,441,441,441,113
|
||
|
|
20241024,105300,394746739,444,441,444,441,422
|
||
|
|
20241024,105200,394559401,442,443,444,442,24403
|
||
|
|
20241024,105100,383768339,443,443,443,443,5513
|
||
|
|
20241024,105000,381326080,442,443,443,442,1271
|
||
|
|
20241024,104900,380764267,443,443,443,442,2166
|
||
|
|
20241024,104800,379806862,442,442,442,442,6320
|
||
|
|
20241024,104700,377013422,442,442,443,442,2280
|
||
|
|
20241024,104600,376005644,442,442,443,442,3117
|
||
|
|
20241024,104500,374625114,442,442,443,442,2744
|
||
|
|
20241024,104400,373409548,443,443,443,441,4704
|
||
|
|
20241024,104300,371327006,443,442,443,442,8929
|
||
|
|
20241024,104200,367378428,441,441,441,441,4907
|
||
|
|
20241024,104100,365214441,441,441,441,440,5123
|
||
|
|
20241024,104000,362955228,441,442,442,441,24203
|
||
|
|
20241024,103900,352281655,441,441,443,441,5907
|
||
|
|
20241024,103800,349676654,441,442,442,441,13057
|
||
|
|
20241024,103700,343910472,441,441,441,440,9928
|
||
|
|
20241024,103600,339541652,442,445,445,441,84653
|
||
|
|
20241024,103500,302106326,445,445,445,445,8341
|
||
|
|
20241024,103400,298394581,444,443,444,443,46627
|
||
|
|
20241024,103300,277692194,443,445,445,443,17628
|
||
|
|
20241024,103200,269864363,444,445,445,444,4520
|
||
|
|
20241024,103100,267852967,445,445,445,445,5
|
||
|
|
20241024,103000,267850742,445,444,445,444,4681
|
||
|
|
20241024,102900,265768632,444,444,445,443,15832
|
||
|
|
20241024,102800,258750193,444,444,444,444,0
|
||
|
|
20241024,102700,258750193,444,448,448,444,4001
|
||
|
|
20241024,102600,256973745,444,449,450,443,93286
|
||
|
|
20241024,102500,215434288,451,452,452,450,22254
|
||
|
|
20241024,102400,205417649,452,452,452,452,303
|
||
|
|
20241024,102300,205280693,452,451,452,451,384
|
||
|
|
20241024,102200,205107139,451,451,451,451,43
|
||
|
|
20241024,102100,205087746,451,451,451,451,10
|
||
|
|
20241024,102000,205083236,451,451,451,451,333
|
||
|
|
20241024,101900,204933053,451,452,452,451,185
|
||
|
|
20241024,101800,204849613,452,451,452,451,84
|
||
|
|
20241024,101700,204811724,451,451,451,451,50
|
||
|
|
20241024,101600,204789174,451,452,452,451,167
|
||
|
|
20241024,101500,204713807,450,452,453,450,124
|
||
|
|
20241024,101400,204657762,452,452,452,452,3022
|
||
|
|
20241024,101300,203291818,452,452,452,452,20
|
||
|
|
20241024,101200,203282778,452,451,452,450,449
|
||
|
|
20241024,101100,203080271,451,451,451,451,0
|
||
|
|
20241024,101000,203080271,451,451,451,451,3
|
||
|
|
20241024,100900,203078918,451,451,451,449,10128
|
||
|
|
20241024,100800,198526940,451,451,451,451,0
|
||
|
|
20241024,100700,198526940,451,451,451,451,0
|
||
|
|
20241024,100600,198526940,451,450,451,450,4001
|
||
|
|
20241024,100500,196726489,449,449,449,449,28
|
||
|
|
20241024,100400,196713917,448,449,449,448,726
|
||
|
|
20241024,100300,196387969,449,449,449,449,3
|
||
|
|
20241024,100200,196386622,449,447,449,447,4371
|
||
|
|
20241024,100100,194432425,447,448,448,447,452
|
||
|
|
20241024,100000,194230255,448,449,449,448,10027
|
||
|
|
20241024,095900,189736043,449,449,449,449,43
|
||
|
|
20241024,095800,189716736,449,449,449,449,77
|
||
|
|
20241024,095700,189682163,449,450,450,449,51
|
||
|
|
20241024,095600,189659214,450,448,450,448,13492
|
||
|
|
20241024,095500,183590985,448,449,449,448,1469
|
||
|
|
20241024,095400,182932753,449,449,449,449,213
|
||
|
|
20241024,095300,182837116,449,449,449,449,0
|
||
|
|
20241024,095200,182837116,449,449,449,447,89
|
||
|
|
20241024,095100,182797157,449,448,449,448,340
|
||
|
|
20241024,095000,182644834,448,447,448,447,6344
|
||
|
|
20241024,094900,179805537,447,447,447,447,150
|
||
|
|
20241024,094800,179738487,447,447,447,447,113
|
||
|
|
20241024,094700,179687976,447,447,447,447,1589
|
||
|
|
20241024,094600,178977693,447,447,447,446,348
|
||
|
|
20241024,094500,178822437,447,447,447,447,103
|
||
|
|
20241024,094400,178776396,447,447,447,447,302
|
||
|
|
20241024,094300,178641402,446,446,446,446,239
|
||
|
|
20241024,094200,178534808,446,445,446,445,4399
|
||
|
|
20241024,094100,176574308,445,445,445,442,12433
|
||
|
|
20241024,094000,171068185,445,444,445,443,4118
|
||
|
|
20241024,093900,169239796,445,445,445,445,32
|
||
|
|
20241024,093800,169225556,445,446,446,445,200
|
||
|
|
20241024,093700,169136459,446,446,446,446,0
|
||
|
|
20241024,093600,169136459,446,446,446,446,5
|
||
|
|
20241024,093500,169134229,446,445,446,445,12108
|
||
|
|
20241024,093400,163741975,445,444,445,444,2455
|
||
|
|
20241024,093300,162650543,444,443,445,442,27
|
||
|
|
20241024,093200,162638561,442,443,445,441,7612
|
||
|
|
20241024,093100,159275032,443,447,447,443,178
|
||
|
|
20241024,093000,159195706,446,447,447,446,1072
|
||
|
|
20241024,092900,158717558,447,447,447,447,3623
|
||
|
|
20241024,092800,157098077,447,447,448,447,2931
|
||
|
|
20241024,092700,155785018,448,448,448,448,202
|
||
|
|
20241024,092600,155694522,449,441,449,441,18162
|
||
|
|
20241024,092500,147608231,441,442,442,441,3004
|
||
|
|
20241024,092400,146283357,440,441,444,440,9011
|
||
|
|
20241024,092300,142316321,441,441,441,441,11492
|
||
|
|
20241024,092200,137248349,441,440,443,440,6008
|
||
|
|
20241024,092100,134601176,440,441,441,440,16000
|
||
|
|
20241024,092000,127558088,441,443,444,441,10345
|
||
|
|
20241024,091900,122992093,444,444,444,444,0
|
||
|
|
20241024,091800,122992093,444,442,445,441,19152
|
||
|
|
20241024,091700,114497921,444,446,446,440,38262
|
||
|
|
20241024,091600,97587664,446,447,447,445,45032
|
||
|
|
20241024,091500,77505622,447,451,451,447,7790
|
||
|
|
20241024,091400,74007496,450,454,459,450,70429
|
||
|
|
20241024,091300,41754297,454,450,454,448,10975
|
||
|
|
20241024,091200,36811923,448,454,454,448,10065
|
||
|
|
20241024,091100,32278687,454,453,457,450,14046
|
||
|
|
20241024,091000,25939864,456,455,457,450,17960
|
||
|
|
20241024,090900,17811178,455,456,456,454,177
|
||
|
|
20241024,090800,17730598,457,457,457,454,8706
|
||
|
|
20241024,090700,13761048,456,457,457,456,458
|
||
|
|
20241024,090600,13551938,458,458,460,457,4855
|
||
|
|
20241024,090500,11331328,457,459,460,457,3032
|
||
|
|
20241024,090400,9942498,460,460,460,460,246
|
||
|
|
20241024,090300,9829338,457,457,458,457,3416
|
||
|
|
20241024,090200,8267320,457,460,460,457,12850
|
||
|
|
20241024,090100,2377025,460,461,461,460,1435
|
||
|
|
20241024,090000,1716314,461,462,463,461,3714
|