630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192700,929857176,443,443,443,443,1306
|
|
20240923,192600,929857176,443,443,443,443,0
|
|
20240923,192500,929857176,443,443,443,443,0
|
|
20240923,192400,929857176,443,443,443,443,0
|
|
20240923,192300,929857176,443,443,443,443,0
|
|
20240923,192200,929857176,443,443,443,443,0
|
|
20240923,192100,929857176,443,443,443,443,0
|
|
20240923,192000,929857176,443,443,443,443,0
|
|
20240923,191900,929857176,443,443,443,443,0
|
|
20240923,191800,929857176,443,443,443,443,0
|
|
20240923,191700,929857176,443,443,443,443,0
|
|
20240923,191600,929857176,443,443,443,443,0
|
|
20240923,191500,929857176,443,443,443,443,0
|
|
20240923,191400,929857176,443,443,443,443,0
|
|
20240923,191300,929857176,443,443,443,443,0
|
|
20240923,191200,929857176,443,443,443,443,0
|
|
20240923,191100,929857176,443,443,443,443,0
|
|
20240923,191000,929857176,443,443,443,443,0
|
|
20240923,190900,929857176,443,443,443,443,0
|
|
20240923,190800,929857176,443,443,443,443,0
|
|
20240923,190700,929857176,443,443,443,443,0
|
|
20240923,190600,929857176,443,443,443,443,0
|
|
20240923,190500,929857176,443,443,443,443,0
|
|
20240923,190400,929857176,443,443,443,443,0
|
|
20240923,190300,929857176,443,443,443,443,0
|
|
20240923,190200,929857176,443,443,443,443,0
|
|
20240923,190100,929857176,443,443,443,443,0
|
|
20240923,190000,929857176,443,443,443,443,0
|
|
20240923,185900,929857176,443,443,443,443,0
|
|
20240923,185800,929857176,443,443,443,443,0
|
|
20240923,185700,929857176,443,443,443,443,1306
|
|
20240923,185600,929857176,443,443,443,443,0
|
|
20240923,185500,929857176,443,443,443,443,0
|
|
20240923,185400,929857176,443,443,443,443,0
|
|
20240923,185300,929857176,443,443,443,443,0
|
|
20240923,185200,929857176,443,443,443,443,0
|
|
20240923,185100,929857176,443,443,443,443,0
|
|
20240923,185000,929857176,443,443,443,443,0
|
|
20240923,184900,929857176,443,443,443,443,0
|
|
20240923,184800,929857176,443,443,443,443,0
|
|
20240923,184700,929857176,443,443,443,443,0
|
|
20240923,184600,929857176,443,443,443,443,0
|
|
20240923,184500,929857176,443,443,443,443,0
|
|
20240923,184400,929857176,443,443,443,443,0
|
|
20240923,184300,929857176,443,443,443,443,0
|
|
20240923,184200,929857176,443,443,443,443,0
|
|
20240923,184100,929857176,443,443,443,443,0
|
|
20240923,184000,929857176,443,443,443,443,0
|
|
20240923,183900,929857176,443,443,443,443,0
|
|
20240923,183800,929857176,443,443,443,443,0
|
|
20240923,183700,929857176,443,443,443,443,0
|
|
20240923,183600,929857176,443,443,443,443,0
|
|
20240923,183500,929857176,443,443,443,443,0
|
|
20240923,183400,929857176,443,443,443,443,0
|
|
20240923,183300,929857176,443,443,443,443,0
|
|
20240923,183200,929857176,443,443,443,443,0
|
|
20240923,183100,929857176,443,443,443,443,0
|
|
20240923,183000,929857176,443,443,443,443,0
|
|
20240923,182900,929857176,443,443,443,443,0
|
|
20240923,182800,929857176,443,443,443,443,0
|
|
20240923,182700,929857176,443,443,443,443,1306
|
|
20240923,182600,929857176,443,443,443,443,0
|
|
20240923,182500,929857176,443,443,443,443,0
|
|
20240923,182400,929857176,443,443,443,443,0
|
|
20240923,182300,929857176,443,443,443,443,0
|
|
20240923,182200,929857176,443,443,443,443,0
|
|
20240923,182100,929857176,443,443,443,443,0
|
|
20240923,182000,929857176,443,443,443,443,0
|
|
20240923,181900,929857176,443,443,443,443,0
|
|
20240923,181800,929857176,443,443,443,443,0
|
|
20240923,181700,929857176,443,443,443,443,0
|
|
20240923,181600,929857176,443,443,443,443,0
|
|
20240923,181500,929857176,443,443,443,443,0
|
|
20240923,181400,929857176,443,443,443,443,0
|
|
20240923,181300,929857176,443,443,443,443,0
|
|
20240923,181200,929857176,443,443,443,443,0
|
|
20240923,181100,929857176,443,443,443,443,0
|
|
20240923,181000,929857176,443,443,443,443,0
|
|
20240923,180900,929857176,443,443,443,443,0
|
|
20240923,180800,929857176,443,443,443,443,0
|
|
20240923,180700,929857176,443,443,443,443,0
|
|
20240923,180600,929857176,443,443,443,443,0
|
|
20240923,180500,929857176,443,443,443,443,0
|
|
20240923,180400,929857176,443,443,443,443,0
|
|
20240923,180300,929857176,443,443,443,443,0
|
|
20240923,180200,929857176,443,443,443,443,0
|
|
20240923,180100,929857176,443,443,443,443,0
|
|
20240923,180000,929857176,443,443,443,443,0
|
|
20240923,175900,929857176,443,443,443,443,0
|
|
20240923,175800,929857176,443,443,443,443,0
|
|
20240923,175700,929857176,443,443,443,443,1306
|
|
20240923,175600,929857176,443,443,443,443,0
|
|
20240923,175500,929857176,443,443,443,443,0
|
|
20240923,175400,929857176,443,443,443,443,0
|
|
20240923,175300,929857176,443,443,443,443,0
|
|
20240923,175200,929857176,443,443,443,443,0
|
|
20240923,175100,929857176,443,443,443,443,0
|
|
20240923,175000,929857176,443,443,443,443,0
|
|
20240923,174900,929857176,443,443,443,443,0
|
|
20240923,174800,929857176,443,443,443,443,0
|
|
20240923,174700,929857176,443,443,443,443,0
|
|
20240923,174600,929857176,443,443,443,443,0
|
|
20240923,174500,929857176,443,443,443,443,0
|
|
20240923,174400,929857176,443,443,443,443,0
|
|
20240923,174300,929857176,443,443,443,443,0
|
|
20240923,174200,929857176,443,443,443,443,0
|
|
20240923,174100,929857176,443,443,443,443,0
|
|
20240923,174000,929857176,443,443,443,443,0
|
|
20240923,173900,929857176,443,443,443,443,0
|
|
20240923,173800,929857176,443,443,443,443,0
|
|
20240923,173700,929857176,443,443,443,443,0
|
|
20240923,173600,929857176,443,443,443,443,0
|
|
20240923,173500,929857176,443,443,443,443,0
|
|
20240923,173400,929857176,443,443,443,443,0
|
|
20240923,173300,929857176,443,443,443,443,0
|
|
20240923,173200,929857176,443,443,443,443,0
|
|
20240923,173100,929857176,443,443,443,443,0
|
|
20240923,173000,929857176,443,443,443,443,0
|
|
20240923,172900,929857176,443,443,443,443,0
|
|
20240923,172800,929857176,443,443,443,443,0
|
|
20240923,172700,929857176,443,443,443,443,1306
|
|
20240923,172600,929857176,443,443,443,443,0
|
|
20240923,172500,929857176,443,443,443,443,0
|
|
20240923,172400,929857176,443,443,443,443,0
|
|
20240923,172300,929857176,443,443,443,443,0
|
|
20240923,172200,929857176,443,443,443,443,0
|
|
20240923,172100,929857176,443,443,443,443,0
|
|
20240923,172000,929857176,443,443,443,443,0
|
|
20240923,171900,929857176,443,443,443,443,0
|
|
20240923,171800,929857176,443,443,443,443,0
|
|
20240923,171700,929857176,443,443,443,443,0
|
|
20240923,171600,929857176,443,443,443,443,0
|
|
20240923,171500,929857176,443,443,443,443,0
|
|
20240923,171400,929857176,443,443,443,443,0
|
|
20240923,171300,929857176,443,443,443,443,0
|
|
20240923,171200,929857176,443,443,443,443,0
|
|
20240923,171100,929857176,443,443,443,443,0
|
|
20240923,171000,929857176,443,443,443,443,0
|
|
20240923,170900,929857176,443,443,443,443,0
|
|
20240923,170800,929857176,443,443,443,443,0
|
|
20240923,170700,929857176,443,443,443,443,0
|
|
20240923,170600,929857176,443,443,443,443,0
|
|
20240923,170500,929857176,443,443,443,443,0
|
|
20240923,170400,929857176,443,443,443,443,0
|
|
20240923,170300,929857176,443,443,443,443,0
|
|
20240923,170200,929857176,443,443,443,443,0
|
|
20240923,170100,929857176,443,443,443,443,0
|
|
20240923,170000,929857176,443,443,443,443,0
|
|
20240923,165900,929857176,443,443,443,443,0
|
|
20240923,165800,929857176,443,443,443,443,0
|
|
20240923,165700,929857176,443,443,443,443,1306
|
|
20240923,165600,929857176,443,443,443,443,0
|
|
20240923,165500,929857176,443,443,443,443,0
|
|
20240923,165400,929857176,443,443,443,443,0
|
|
20240923,165300,929857176,443,443,443,443,0
|
|
20240923,165200,929857176,443,443,443,443,0
|
|
20240923,165100,929857176,443,443,443,443,0
|
|
20240923,165000,929857176,443,443,443,443,0
|
|
20240923,164900,929857176,443,443,443,443,0
|
|
20240923,164800,929857176,443,443,443,443,0
|
|
20240923,164700,929857176,443,443,443,443,0
|
|
20240923,164600,929857176,443,443,443,443,0
|
|
20240923,164500,929857176,443,443,443,443,0
|
|
20240923,164400,929857176,443,443,443,443,0
|
|
20240923,164300,929857176,443,443,443,443,0
|
|
20240923,164200,929857176,443,443,443,443,0
|
|
20240923,164100,929857176,443,443,443,443,0
|
|
20240923,164000,929857176,443,443,443,443,0
|
|
20240923,163900,929857176,443,443,443,443,0
|
|
20240923,163800,929857176,443,443,443,443,0
|
|
20240923,163700,929857176,443,443,443,443,0
|
|
20240923,163600,929857176,443,443,443,443,0
|
|
20240923,163500,929857176,443,443,443,443,0
|
|
20240923,163400,929857176,443,443,443,443,0
|
|
20240923,163300,929857176,443,443,443,443,0
|
|
20240923,163200,929857176,443,443,443,443,0
|
|
20240923,163100,929857176,443,443,443,443,0
|
|
20240923,163000,929857176,443,443,443,443,0
|
|
20240923,162900,929857176,443,443,443,443,0
|
|
20240923,162800,929857176,443,443,443,443,0
|
|
20240923,162700,929857176,443,443,443,443,1306
|
|
20240923,162600,929857176,443,443,443,443,0
|
|
20240923,162500,929857176,443,443,443,443,0
|
|
20240923,162400,929857176,443,443,443,443,0
|
|
20240923,162300,929857176,443,443,443,443,0
|
|
20240923,162200,929857176,443,443,443,443,0
|
|
20240923,162100,929857176,443,443,443,443,0
|
|
20240923,162000,929857176,443,443,443,443,0
|
|
20240923,161900,929857176,443,443,443,443,0
|
|
20240923,161800,929857176,443,443,443,443,0
|
|
20240923,161700,929857176,443,443,443,443,0
|
|
20240923,161600,929857176,443,443,443,443,0
|
|
20240923,161500,929857176,443,443,443,443,0
|
|
20240923,161400,929857176,443,443,443,443,0
|
|
20240923,161300,929857176,443,443,443,443,0
|
|
20240923,161200,929857176,443,443,443,443,0
|
|
20240923,161100,929857176,443,443,443,443,0
|
|
20240923,161000,929857176,443,443,443,443,0
|
|
20240923,160900,929857176,443,443,443,443,0
|
|
20240923,160800,929857176,443,443,443,443,0
|
|
20240923,160700,929857176,443,443,443,443,0
|
|
20240923,160600,929857176,443,443,443,443,0
|
|
20240923,160500,929857176,443,443,443,443,0
|
|
20240923,160400,929857176,443,443,443,443,0
|
|
20240923,160300,929857176,443,443,443,443,0
|
|
20240923,160200,929857176,443,443,443,443,0
|
|
20240923,160100,929857176,443,443,443,443,0
|
|
20240923,160000,929857176,443,443,443,443,0
|
|
20240923,155900,929857176,443,443,443,443,0
|
|
20240923,155800,929857176,443,443,443,443,0
|
|
20240923,155700,929857176,443,443,443,443,1306
|
|
20240923,155600,929857176,443,443,443,443,0
|
|
20240923,155500,929857176,443,443,443,443,0
|
|
20240923,155400,929857176,443,443,443,443,0
|
|
20240923,155300,929857176,443,443,443,443,0
|
|
20240923,155200,929857176,443,443,443,443,0
|
|
20240923,155100,929857176,443,443,443,443,0
|
|
20240923,155000,929857176,443,443,443,443,0
|
|
20240923,154900,929857176,443,443,443,443,0
|
|
20240923,154800,929857176,443,443,443,443,0
|
|
20240923,154700,929857176,443,443,443,443,0
|
|
20240923,154600,929857176,443,443,443,443,0
|
|
20240923,154500,929857176,443,443,443,443,0
|
|
20240923,154400,929857176,443,443,443,443,0
|
|
20240923,154300,929857176,443,443,443,443,0
|
|
20240923,154200,929857176,443,443,443,443,0
|
|
20240923,154100,929857176,443,443,443,443,0
|
|
20240923,154000,929857176,443,443,443,443,0
|
|
20240923,153900,929857176,443,443,443,443,0
|
|
20240923,153800,929857176,443,443,443,443,0
|
|
20240923,153700,929857176,443,443,443,443,0
|
|
20240923,153600,929857176,443,443,443,443,0
|
|
20240923,153500,929857176,443,443,443,443,0
|
|
20240923,153400,929857176,443,443,443,443,0
|
|
20240923,153300,929857176,443,443,443,443,0
|
|
20240923,153200,929857176,443,443,443,443,0
|
|
20240923,153100,929857176,443,443,443,443,0
|
|
20240923,153000,929857176,443,443,443,443,1306
|
|
20240923,152900,929278618,442,442,442,442,0
|
|
20240923,152800,929278618,442,442,442,442,0
|
|
20240923,152700,929278618,442,442,442,442,0
|
|
20240923,152600,929278618,442,442,442,442,0
|
|
20240923,152500,929278618,442,442,442,442,0
|
|
20240923,152400,929278618,442,442,442,442,0
|
|
20240923,152300,929278618,442,442,442,442,0
|
|
20240923,152200,929278618,442,442,442,442,0
|
|
20240923,152100,929278618,442,442,442,442,0
|
|
20240923,152000,929278618,442,442,442,442,0
|
|
20240923,151900,929278618,442,440,442,440,9288
|
|
20240923,151800,925177634,440,441,441,440,4218
|
|
20240923,151700,923321359,441,442,442,441,4952
|
|
20240923,151600,921136327,442,442,442,442,4801
|
|
20240923,151500,919014285,442,442,442,442,3583
|
|
20240923,151400,917430599,442,442,442,442,100
|
|
20240923,151300,917386399,443,443,443,443,100
|
|
20240923,151200,917342099,441,442,444,441,8632
|
|
20240923,151100,913533384,443,443,444,443,3474
|
|
20240923,151000,911991127,443,443,443,443,4
|
|
20240923,150900,911989355,443,442,443,440,12453
|
|
20240923,150800,906497387,443,443,443,443,0
|
|
20240923,150700,906497387,443,443,443,443,2932
|
|
20240923,150600,905198511,443,443,443,443,2556
|
|
20240923,150500,904066203,446,446,446,446,0
|
|
20240923,150400,904066203,446,446,446,446,0
|
|
20240923,150300,904066203,446,446,446,446,0
|
|
20240923,150200,904066203,446,446,446,446,0
|
|
20240923,150100,904066203,446,446,446,443,5
|
|
20240923,150000,904063982,443,446,446,443,3555
|
|
20240923,145900,902486114,445,445,446,445,1913
|
|
20240923,145800,901634826,445,445,445,445,1
|
|
20240923,145700,901634381,445,443,445,443,391
|
|
20240923,145600,901461166,445,445,445,445,1006
|
|
20240923,145500,901013496,445,445,445,445,2553
|
|
20240923,145400,899877411,445,445,445,445,100
|
|
20240923,145300,899832911,445,445,445,445,0
|
|
20240923,145200,899832911,445,443,445,443,717
|
|
20240923,145100,899515278,444,444,444,444,331
|
|
20240923,145000,899368314,444,446,446,444,2790
|
|
20240923,144900,898129354,447,447,447,447,100
|
|
20240923,144800,898084654,447,446,447,446,141
|
|
20240923,144700,898021677,447,443,447,443,2
|
|
20240923,144600,898020787,447,446,447,443,7571
|
|
20240923,144500,894645620,447,447,447,446,1018
|
|
20240923,144400,894191574,448,446,448,446,33
|
|
20240923,144300,894176849,448,446,448,446,1951
|
|
20240923,144200,893306701,445,445,445,445,1
|
|
20240923,144100,893306256,446,446,446,446,1050
|
|
20240923,144000,892837956,445,445,445,445,358
|
|
20240923,143900,892678646,445,445,445,445,1
|
|
20240923,143800,892678201,445,443,445,443,2
|
|
20240923,143700,892677313,445,445,445,445,0
|
|
20240923,143600,892677313,445,445,445,445,0
|
|
20240923,143500,892677313,445,445,445,445,0
|
|
20240923,143400,892677313,445,445,445,445,0
|
|
20240923,143300,892677313,445,445,445,445,2
|
|
20240923,143200,892676423,442,442,442,442,0
|
|
20240923,143100,892676423,442,442,442,442,0
|
|
20240923,143000,892676423,442,442,442,442,0
|
|
20240923,142900,892676423,442,442,442,442,17224
|
|
20240923,142800,885063415,442,439,442,439,3697
|
|
20240923,142700,883439733,440,441,441,440,1753
|
|
20240923,142600,882667239,441,441,441,441,1327
|
|
20240923,142500,882082032,442,440,442,440,504
|
|
20240923,142400,881860268,440,441,441,440,433
|
|
20240923,142300,881669534,441,441,441,441,0
|
|
20240923,142200,881669534,441,441,442,441,7992
|
|
20240923,142100,878142282,443,443,443,441,7407
|
|
20240923,142000,874868310,446,446,446,446,1
|
|
20240923,141900,874867864,442,442,442,442,10000
|
|
20240923,141800,870447864,442,448,448,442,34226
|
|
20240923,141700,855258596,448,448,448,448,1
|
|
20240923,141600,855258148,446,446,446,446,0
|
|
20240923,141500,855258148,446,446,446,446,557
|
|
20240923,141400,855009726,448,448,448,448,1
|
|
20240923,141300,855009278,447,447,447,447,0
|
|
20240923,141200,855009278,447,447,447,447,0
|
|
20240923,141100,855009278,447,447,447,447,0
|
|
20240923,141000,855009278,447,447,447,447,30
|
|
20240923,140900,854995868,447,447,447,447,8
|
|
20240923,140800,854992292,447,447,447,447,0
|
|
20240923,140700,854992292,447,447,447,447,1214
|
|
20240923,140600,854449634,447,447,447,447,150
|
|
20240923,140500,854382584,447,447,447,447,0
|
|
20240923,140400,854382584,447,447,447,447,0
|
|
20240923,140300,854382584,447,447,447,447,0
|
|
20240923,140200,854382584,447,447,447,447,0
|
|
20240923,140100,854382584,447,446,448,446,217
|
|
20240923,140000,854285750,445,446,446,445,2000
|
|
20240923,135900,853394380,446,446,446,446,2000
|
|
20240923,135800,852502380,446,446,446,446,0
|
|
20240923,135700,852502380,446,448,448,446,8375
|
|
20240923,135600,848760988,450,450,450,450,0
|
|
20240923,135500,848760988,450,448,450,448,3
|
|
20240923,135400,848759642,450,448,450,448,21
|
|
20240923,135300,848750194,448,448,448,448,38
|
|
20240923,135200,848733170,448,448,450,448,126
|
|
20240923,135100,848676720,450,450,450,450,500
|
|
20240923,135000,848451720,450,450,450,450,0
|
|
20240923,134900,848451720,450,450,450,450,0
|
|
20240923,134800,848451720,450,450,450,450,1
|
|
20240923,134700,848451270,449,449,449,449,8
|
|
20240923,134600,848447678,450,450,450,450,180
|
|
20240923,134500,848366678,450,450,450,450,1
|
|
20240923,134400,848366228,450,450,450,450,1
|
|
20240923,134300,848365778,450,450,450,450,4000
|
|
20240923,134200,846565778,451,449,451,449,4500
|
|
20240923,134100,844544478,449,449,449,448,1213
|
|
20240923,134000,844001041,449,449,449,449,88
|
|
20240923,133900,843961529,450,450,450,450,2000
|
|
20240923,133800,843061529,450,449,450,449,926
|
|
20240923,133700,842645255,450,450,450,450,0
|
|
20240923,133600,842645255,450,450,450,450,6
|
|
20240923,133500,842642555,450,450,450,450,20000
|
|
20240923,133400,833642555,450,450,450,450,586
|
|
20240923,133300,833378855,450,450,450,450,10031
|
|
20240923,133200,828864905,445,449,450,445,7701
|
|
20240923,133100,825414510,449,448,450,448,22000
|
|
20240923,133000,815541797,448,447,448,447,10000
|
|
20240923,132900,811068108,450,446,450,446,23901
|
|
20240923,132800,800321454,446,446,446,446,0
|
|
20240923,132700,800321454,446,446,446,446,0
|
|
20240923,132600,800321454,446,446,446,446,6
|
|
20240923,132500,800318778,446,446,446,446,6
|
|
20240923,132400,800316102,446,446,446,446,2
|
|
20240923,132300,800315210,446,447,447,443,304
|
|
20240923,132200,800180524,444,445,445,444,11340
|
|
20240923,132100,795134247,450,450,450,450,1
|
|
20240923,132000,795133797,447,447,447,447,0
|
|
20240923,131900,795133797,447,450,450,447,10003
|
|
20240923,131800,790640539,450,450,450,450,1011
|
|
20240923,131700,790185589,450,450,450,450,4370
|
|
20240923,131600,788219089,450,448,450,448,3314
|
|
20240923,131500,786728489,447,447,447,447,1166
|
|
20240923,131400,786207287,447,447,447,447,5435
|
|
20240923,131300,783777842,446,445,446,445,10433
|
|
20240923,131200,779130961,445,445,445,445,50
|
|
20240923,131100,779108711,445,445,445,440,14503
|
|
20240923,131000,772709360,445,445,445,445,10
|
|
20240923,130900,772704910,445,445,445,445,0
|
|
20240923,130800,772704910,445,445,445,445,0
|
|
20240923,130700,772704910,445,445,445,445,1000
|
|
20240923,130600,772259910,445,445,445,445,10000
|
|
20240923,130500,767809910,445,442,445,442,11004
|
|
20240923,130400,762917469,442,442,443,442,9531
|
|
20240923,130300,758701344,441,441,441,441,2976
|
|
20240923,130200,757388928,440,440,440,440,0
|
|
20240923,130100,757388928,440,440,440,440,3172
|
|
20240923,130000,755993248,439,439,439,439,4
|
|
20240923,125900,755991492,440,440,440,440,0
|
|
20240923,125800,755991492,440,440,440,440,10000
|
|
20240923,125700,751591492,439,439,439,439,0
|
|
20240923,125600,751591492,439,441,441,439,4832
|
|
20240923,125500,749470204,441,441,441,441,0
|
|
20240923,125400,749470204,441,441,441,441,40004
|
|
20240923,125300,731828440,441,441,441,441,2
|
|
20240923,125200,731827558,441,441,441,441,4
|
|
20240923,125100,731825794,440,440,440,440,0
|
|
20240923,125000,731825794,440,441,441,440,202
|
|
20240923,124900,731736912,440,440,440,440,0
|
|
20240923,124800,731736912,440,440,440,440,0
|
|
20240923,124700,731736912,440,440,440,440,0
|
|
20240923,124600,731736912,440,440,440,440,0
|
|
20240923,124500,731736912,440,440,440,440,86
|
|
20240923,124400,731699072,441,441,441,441,0
|
|
20240923,124300,731699072,441,440,441,440,5000
|
|
20240923,124200,729494242,440,440,440,440,200
|
|
20240923,124100,729406242,440,440,440,440,562
|
|
20240923,124000,729158962,440,440,440,440,5172
|
|
20240923,123900,726883282,440,440,440,440,1460
|
|
20240923,123800,726240882,440,440,440,440,0
|
|
20240923,123700,726240882,440,440,440,440,269
|
|
20240923,123600,726122522,440,440,440,440,1563
|
|
20240923,123500,725434802,440,440,440,440,0
|
|
20240923,123400,725434802,440,440,440,440,5000
|
|
20240923,123300,723234802,441,441,441,441,0
|
|
20240923,123200,723234802,441,441,441,441,7000
|
|
20240923,123100,720147802,441,440,441,440,10000
|
|
20240923,123000,715741566,436,437,437,436,1348
|
|
20240923,122900,715152616,440,440,440,440,0
|
|
20240923,122800,715152616,440,440,440,440,0
|
|
20240923,122700,715152616,440,440,440,440,5
|
|
20240923,122600,715150416,440,440,440,440,0
|
|
20240923,122500,715150416,440,440,440,440,100
|
|
20240923,122400,715106416,440,438,440,437,5891
|
|
20240923,122300,712530876,438,438,438,438,144
|
|
20240923,122200,712467804,438,438,438,438,3130
|
|
20240923,122100,711096864,438,438,438,438,0
|
|
20240923,122000,711096864,438,438,438,438,200
|
|
20240923,121900,711009264,438,437,438,437,860
|
|
20240923,121800,710632908,437,437,437,437,1835
|
|
20240923,121700,709831013,437,438,438,437,8305
|
|
20240923,121600,706201264,438,438,438,438,171
|
|
20240923,121500,706126366,438,439,441,438,1501
|
|
20240923,121400,705468126,437,436,437,435,5288
|
|
20240923,121300,703162270,437,435,437,434,45190
|
|
20240923,121200,683414845,435,436,436,435,6427
|
|
20240923,121100,680619053,437,437,439,437,11635
|
|
20240923,121000,675534234,434,434,434,434,100
|
|
20240923,120900,675490834,432,432,432,432,73135
|
|
20240923,120800,643896514,432,439,439,432,92999
|
|
20240923,120700,603552297,437,437,437,437,2073
|
|
20240923,120600,602646396,436,436,436,436,200
|
|
20240923,120500,602559196,435,438,438,435,24041
|
|
20240923,120400,592071249,438,438,438,438,10120
|
|
20240923,120300,587638689,434,441,441,434,102002
|
|
20240923,120200,543287003,441,442,442,441,28
|
|
20240923,120100,543274635,438,441,441,438,10142
|
|
20240923,120000,538814439,441,441,441,441,65
|
|
20240923,115900,538785774,437,437,437,437,0
|
|
20240923,115800,538785774,437,438,438,437,3000
|
|
20240923,115700,537474271,442,442,442,442,0
|
|
20240923,115600,537474271,442,442,442,442,1
|
|
20240923,115500,537473829,439,439,439,439,0
|
|
20240923,115400,537473829,439,439,439,439,0
|
|
20240923,115300,537473829,439,439,439,439,574
|
|
20240923,115200,537221843,439,439,439,439,2277
|
|
20240923,115100,536222240,439,439,439,439,0
|
|
20240923,115000,536222240,439,439,439,439,1
|
|
20240923,114900,536221801,440,437,440,437,5091
|
|
20240923,114800,533997031,438,439,439,438,4065
|
|
20240923,114700,532216461,442,441,442,439,601
|
|
20240923,114600,531951819,441,441,441,441,200
|
|
20240923,114500,531863619,442,441,442,441,2000
|
|
20240923,114400,530980544,442,442,442,442,2000
|
|
20240923,114300,530096544,442,442,442,442,0
|
|
20240923,114200,530096544,442,440,446,438,82045
|
|
20240923,114100,494114576,441,449,449,441,15298
|
|
20240923,114000,487342150,449,449,449,449,5400
|
|
20240923,113900,484917550,451,452,452,451,103
|
|
20240923,113800,484871096,452,450,452,450,15005
|
|
20240923,113700,478095881,451,449,451,448,1666
|
|
20240923,113600,477347474,448,445,448,445,1123
|
|
20240923,113500,476847136,445,443,445,443,51602
|
|
20240923,113400,453981315,443,442,443,442,2044
|
|
20240923,113300,453077835,442,438,443,438,14641
|
|
20240923,113200,446623383,441,441,441,441,12
|
|
20240923,113100,446618091,441,441,441,441,0
|
|
20240923,113000,446618091,441,441,441,441,530
|
|
20240923,112900,446384361,441,439,441,439,8112
|
|
20240923,112800,442816122,439,438,439,438,6
|
|
20240923,112700,442813489,440,439,440,439,6
|
|
20240923,112600,442810854,440,440,440,440,705
|
|
20240923,112500,442500654,443,443,443,443,1097
|
|
20240923,112400,442014683,443,443,443,443,0
|
|
20240923,112300,442014683,443,438,443,437,2114
|
|
20240923,112200,441089583,433,444,444,433,30621
|
|
20240923,112100,427786965,444,437,444,437,1392
|
|
20240923,112000,427169472,437,437,437,437,34008
|
|
20240923,111900,412307976,438,442,442,438,104551
|
|
20240923,111800,366338290,442,443,443,442,13944
|
|
20240923,111700,360173292,443,446,446,443,24324
|
|
20240923,111600,349356960,447,449,449,447,7002
|
|
20240923,111500,346213065,446,446,446,446,0
|
|
20240923,111400,346213065,446,446,446,446,1543
|
|
20240923,111300,345524887,449,449,449,449,0
|
|
20240923,111200,345524887,449,444,449,444,26910
|
|
20240923,111100,333576842,444,449,449,444,53102
|
|
20240923,111000,309998496,444,447,447,444,5300
|
|
20240923,110900,307644346,445,447,448,445,40083
|
|
20240923,110800,289791098,447,447,448,447,8200
|
|
20240923,110700,286125697,447,447,447,447,6396
|
|
20240923,110600,283266685,452,447,452,447,1001
|
|
20240923,110500,282819233,446,446,446,446,30
|
|
20240923,110400,282805853,446,446,446,446,0
|
|
20240923,110300,282805853,446,446,446,446,11773
|
|
20240923,110200,277555095,446,446,446,446,0
|
|
20240923,110100,277555095,446,447,447,446,6192
|
|
20240923,110000,274791721,446,448,448,446,6015
|
|
20240923,105900,272097003,447,450,450,447,33907
|
|
20240923,105800,256879197,451,451,451,451,14185
|
|
20240923,105700,250481762,452,452,452,452,0
|
|
20240923,105600,250481762,452,452,452,452,3025
|
|
20240923,105500,249114462,456,456,456,456,0
|
|
20240923,105400,249114462,456,456,456,456,0
|
|
20240923,105300,249114462,456,456,456,456,0
|
|
20240923,105200,249114462,456,451,456,451,5001
|
|
20240923,105100,246859006,452,452,452,452,703
|
|
20240923,105000,246541250,455,455,455,455,10000
|
|
20240923,104900,241991250,455,455,455,455,0
|
|
20240923,104800,241991250,455,455,455,455,0
|
|
20240923,104700,241991250,455,454,455,454,2128
|
|
20240923,104600,241023598,454,454,454,454,0
|
|
20240923,104500,241023598,454,454,454,454,101
|
|
20240923,104400,240977744,451,451,451,451,0
|
|
20240923,104300,240977744,451,451,451,451,0
|
|
20240923,104200,240977744,451,451,451,451,2644
|
|
20240923,104100,239785300,451,454,454,449,9798
|
|
20240923,104000,235367907,450,453,453,450,6612
|
|
20240923,103900,232373701,455,455,455,455,0
|
|
20240923,103800,232373701,455,455,455,455,0
|
|
20240923,103700,232373701,455,455,455,455,1
|
|
20240923,103600,232373246,453,453,453,453,0
|
|
20240923,103500,232373246,453,453,455,453,10002
|
|
20240923,103400,227842336,453,453,453,453,1106
|
|
20240923,103300,227341318,453,453,453,453,0
|
|
20240923,103200,227341318,453,453,453,453,0
|
|
20240923,103100,227341318,453,453,453,453,1
|
|
20240923,103000,227340865,449,449,449,449,0
|
|
20240923,102900,227340865,449,449,449,449,3000
|
|
20240923,102800,225993865,453,453,453,453,1
|
|
20240923,102700,225993412,449,449,449,449,0
|
|
20240923,102600,225993412,449,449,449,449,12538
|
|
20240923,102500,220363850,449,451,451,449,8877
|
|
20240923,102400,216365350,451,451,451,451,877
|
|
20240923,102300,215969823,452,455,455,452,9887
|
|
20240923,102200,211481410,458,458,458,458,0
|
|
20240923,102100,211481410,458,458,458,458,0
|
|
20240923,102000,211481410,458,458,458,458,10
|
|
20240923,101900,211476830,460,457,460,457,1870
|
|
20240923,101800,210616636,457,457,457,457,7
|
|
20240923,101700,210613437,457,458,459,457,5175
|
|
20240923,101600,208243287,458,458,458,458,333
|
|
20240923,101500,208090773,458,458,458,458,68
|
|
20240923,101400,208059629,458,458,458,458,4
|
|
20240923,101300,208057797,456,458,459,456,4916
|
|
20240923,101200,205813098,458,456,458,456,1088
|
|
20240923,101100,205316966,457,459,459,457,2004
|
|
20240923,101000,204401130,462,460,462,460,18
|
|
20240923,100900,204392818,459,462,462,459,2005
|
|
20240923,100800,203472514,463,463,463,463,20
|
|
20240923,100700,203463254,465,465,465,465,6321
|
|
20240923,100600,200523989,465,460,465,457,6429
|
|
20240923,100500,197575639,455,452,455,452,78300
|
|
20240923,100400,162097930,452,452,452,452,2
|
|
20240923,100300,162097026,452,452,452,452,13
|
|
20240923,100200,162091150,452,449,452,449,91
|
|
20240923,100100,162050156,452,449,452,449,1001
|
|
20240923,100000,161600704,449,449,449,449,598
|
|
20240923,095900,161332202,449,449,449,449,500
|
|
20240923,095800,161107702,450,450,450,450,422
|
|
20240923,095700,160917802,452,452,452,452,0
|
|
20240923,095600,160917802,452,452,452,452,1
|
|
20240923,095500,160917350,449,449,449,449,0
|
|
20240923,095400,160917350,449,449,449,449,110
|
|
20240923,095300,160867960,449,449,449,449,741
|
|
20240923,095200,160535251,452,451,452,450,3153
|
|
20240923,095100,159113248,453,452,453,446,6654
|
|
20240923,095000,156126452,450,451,451,450,1000
|
|
20240923,094900,155676252,452,449,452,449,1861
|
|
20240923,094800,154835680,449,450,450,449,2442
|
|
20240923,094700,153739219,451,451,451,451,501
|
|
20240923,094600,153513268,452,452,452,452,1
|
|
20240923,094500,153512816,453,451,453,451,3065
|
|
20240923,094400,152130497,451,451,451,451,502
|
|
20240923,094300,151904095,449,447,449,445,10010
|
|
20240923,094200,147447909,445,450,450,445,5311
|
|
20240923,094100,145077066,450,453,453,450,657
|
|
20240923,094000,144780966,449,449,449,449,1
|
|
20240923,093900,144780517,453,451,453,446,14395
|
|
20240923,093800,138315767,451,451,451,451,0
|
|
20240923,093700,138315767,451,451,451,451,1945
|
|
20240923,093600,137438572,448,449,449,447,3394
|
|
20240923,093500,135916932,451,451,451,451,1268
|
|
20240923,093400,135345064,451,450,451,450,2989
|
|
20240923,093300,133997031,451,450,451,450,3767
|
|
20240923,093200,132301878,450,450,451,450,1294
|
|
20240923,093100,131718873,451,451,451,451,1200
|
|
20240923,093000,131177673,453,447,453,447,2785
|
|
20240923,092900,129932772,447,453,453,447,30870
|
|
20240923,092800,116119689,453,453,459,453,3011
|
|
20240923,092700,114755700,453,455,455,453,4662
|
|
20240923,092600,112640958,460,451,460,450,7422
|
|
20240923,092500,109294388,453,454,454,452,1285
|
|
20240923,092400,108712739,454,454,454,454,1617
|
|
20240923,092300,107978621,454,458,458,454,5050
|
|
20240923,092200,105685720,459,458,459,456,1434
|
|
20240923,092100,105031244,458,458,458,458,0
|
|
20240923,092000,105031244,458,464,464,458,508
|
|
20240923,091900,104798564,456,456,456,456,0
|
|
20240923,091800,104798564,456,459,459,456,3981
|
|
20240923,091700,102983225,461,467,467,461,1379
|
|
20240923,091600,102346928,459,461,461,458,11114
|
|
20240923,091500,97236351,468,468,468,467,596
|
|
20240923,091400,96957520,462,458,471,456,7353
|
|
20240923,091300,93556637,458,452,458,451,21191
|
|
20240923,091200,83912483,451,447,451,445,23844
|
|
20240923,091100,73208478,446,449,449,446,3459
|
|
20240923,091000,71660343,447,448,448,446,3335
|
|
20240923,090900,70170759,452,452,452,446,7427
|
|
20240923,090800,66841496,452,451,452,450,4237
|
|
20240923,090700,64930584,452,455,455,452,3010
|
|
20240923,090600,63568564,456,456,456,451,10506
|
|
20240923,090500,58825307,453,453,453,453,181
|
|
20240923,090400,58743314,453,458,458,453,12679
|
|
20240923,090300,52998188,453,457,457,453,5000
|
|
20240923,090200,50731420,452,451,453,451,54515
|
|
20240923,090100,26141348,450,455,455,450,45014
|
|
20240923,090000,5785101,455,464,464,453,12560
|