630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,192700,499664120,452,452,452,452,21086
|
|
20241021,192600,499664120,452,452,452,452,0
|
|
20241021,192500,499664120,452,452,452,452,0
|
|
20241021,192400,499664120,452,452,452,452,0
|
|
20241021,192300,499664120,452,452,452,452,0
|
|
20241021,192200,499664120,452,452,452,452,0
|
|
20241021,192100,499664120,452,452,452,452,0
|
|
20241021,192000,499664120,452,452,452,452,0
|
|
20241021,191900,499664120,452,452,452,452,0
|
|
20241021,191800,499664120,452,452,452,452,0
|
|
20241021,191700,499664120,452,452,452,452,0
|
|
20241021,191600,499664120,452,452,452,452,0
|
|
20241021,191500,499664120,452,452,452,452,0
|
|
20241021,191400,499664120,452,452,452,452,0
|
|
20241021,191300,499664120,452,452,452,452,0
|
|
20241021,191200,499664120,452,452,452,452,0
|
|
20241021,191100,499664120,452,452,452,452,0
|
|
20241021,191000,499664120,452,452,452,452,0
|
|
20241021,190900,499664120,452,452,452,452,0
|
|
20241021,190800,499664120,452,452,452,452,0
|
|
20241021,190700,499664120,452,452,452,452,0
|
|
20241021,190600,499664120,452,452,452,452,0
|
|
20241021,190500,499664120,452,452,452,452,0
|
|
20241021,190400,499664120,452,452,452,452,0
|
|
20241021,190300,499664120,452,452,452,452,0
|
|
20241021,190200,499664120,452,452,452,452,0
|
|
20241021,190100,499664120,452,452,452,452,0
|
|
20241021,190000,499664120,452,452,452,452,0
|
|
20241021,185900,499664120,452,452,452,452,0
|
|
20241021,185800,499664120,452,452,452,452,0
|
|
20241021,185700,499664120,452,452,452,452,21086
|
|
20241021,185600,499664120,452,452,452,452,0
|
|
20241021,185500,499664120,452,452,452,452,0
|
|
20241021,185400,499664120,452,452,452,452,0
|
|
20241021,185300,499664120,452,452,452,452,0
|
|
20241021,185200,499664120,452,452,452,452,0
|
|
20241021,185100,499664120,452,452,452,452,0
|
|
20241021,185000,499664120,452,452,452,452,0
|
|
20241021,184900,499664120,452,452,452,452,0
|
|
20241021,184800,499664120,452,452,452,452,0
|
|
20241021,184700,499664120,452,452,452,452,0
|
|
20241021,184600,499664120,452,452,452,452,0
|
|
20241021,184500,499664120,452,452,452,452,0
|
|
20241021,184400,499664120,452,452,452,452,0
|
|
20241021,184300,499664120,452,452,452,452,0
|
|
20241021,184200,499664120,452,452,452,452,0
|
|
20241021,184100,499664120,452,452,452,452,0
|
|
20241021,184000,499664120,452,452,452,452,0
|
|
20241021,183900,499664120,452,452,452,452,0
|
|
20241021,183800,499664120,452,452,452,452,0
|
|
20241021,183700,499664120,452,452,452,452,0
|
|
20241021,183600,499664120,452,452,452,452,0
|
|
20241021,183500,499664120,452,452,452,452,0
|
|
20241021,183400,499664120,452,452,452,452,0
|
|
20241021,183300,499664120,452,452,452,452,0
|
|
20241021,183200,499664120,452,452,452,452,0
|
|
20241021,183100,499664120,452,452,452,452,0
|
|
20241021,183000,499664120,452,452,452,452,0
|
|
20241021,182900,499664120,452,452,452,452,0
|
|
20241021,182800,499664120,452,452,452,452,0
|
|
20241021,182700,499664120,452,452,452,452,21086
|
|
20241021,182600,499664120,452,452,452,452,0
|
|
20241021,182500,499664120,452,452,452,452,0
|
|
20241021,182400,499664120,452,452,452,452,0
|
|
20241021,182300,499664120,452,452,452,452,0
|
|
20241021,182200,499664120,452,452,452,452,0
|
|
20241021,182100,499664120,452,452,452,452,0
|
|
20241021,182000,499664120,452,452,452,452,0
|
|
20241021,181900,499664120,452,452,452,452,0
|
|
20241021,181800,499664120,452,452,452,452,0
|
|
20241021,181700,499664120,452,452,452,452,0
|
|
20241021,181600,499664120,452,452,452,452,0
|
|
20241021,181500,499664120,452,452,452,452,0
|
|
20241021,181400,499664120,452,452,452,452,0
|
|
20241021,181300,499664120,452,452,452,452,0
|
|
20241021,181200,499664120,452,452,452,452,0
|
|
20241021,181100,499664120,452,452,452,452,0
|
|
20241021,181000,499664120,452,452,452,452,0
|
|
20241021,180900,499664120,452,452,452,452,0
|
|
20241021,180800,499664120,452,452,452,452,0
|
|
20241021,180700,499664120,452,452,452,452,0
|
|
20241021,180600,499664120,452,452,452,452,0
|
|
20241021,180500,499664120,452,452,452,452,0
|
|
20241021,180400,499664120,452,452,452,452,0
|
|
20241021,180300,499664120,452,452,452,452,0
|
|
20241021,180200,499664120,452,452,452,452,0
|
|
20241021,180100,499664120,452,452,452,452,0
|
|
20241021,180000,499664120,452,452,452,452,0
|
|
20241021,175900,499664120,452,452,452,452,0
|
|
20241021,175800,499664120,452,452,452,452,0
|
|
20241021,175700,499664120,452,452,452,452,21086
|
|
20241021,175600,499664120,452,452,452,452,0
|
|
20241021,175500,499664120,452,452,452,452,0
|
|
20241021,175400,499664120,452,452,452,452,0
|
|
20241021,175300,499664120,452,452,452,452,0
|
|
20241021,175200,499664120,452,452,452,452,0
|
|
20241021,175100,499664120,452,452,452,452,0
|
|
20241021,175000,499664120,452,452,452,452,0
|
|
20241021,174900,499664120,452,452,452,452,0
|
|
20241021,174800,499664120,452,452,452,452,0
|
|
20241021,174700,499664120,452,452,452,452,0
|
|
20241021,174600,499664120,452,452,452,452,0
|
|
20241021,174500,499664120,452,452,452,452,0
|
|
20241021,174400,499664120,452,452,452,452,0
|
|
20241021,174300,499664120,452,452,452,452,0
|
|
20241021,174200,499664120,452,452,452,452,0
|
|
20241021,174100,499664120,452,452,452,452,0
|
|
20241021,174000,499664120,452,452,452,452,0
|
|
20241021,173900,499664120,452,452,452,452,0
|
|
20241021,173800,499664120,452,452,452,452,0
|
|
20241021,173700,499664120,452,452,452,452,0
|
|
20241021,173600,499664120,452,452,452,452,0
|
|
20241021,173500,499664120,452,452,452,452,0
|
|
20241021,173400,499664120,452,452,452,452,0
|
|
20241021,173300,499664120,452,452,452,452,0
|
|
20241021,173200,499664120,452,452,452,452,0
|
|
20241021,173100,499664120,452,452,452,452,0
|
|
20241021,173000,499664120,452,452,452,452,0
|
|
20241021,172900,499664120,452,452,452,452,0
|
|
20241021,172800,499664120,452,452,452,452,0
|
|
20241021,172700,499664120,452,452,452,452,21086
|
|
20241021,172600,499664120,452,452,452,452,0
|
|
20241021,172500,499664120,452,452,452,452,0
|
|
20241021,172400,499664120,452,452,452,452,0
|
|
20241021,172300,499664120,452,452,452,452,0
|
|
20241021,172200,499664120,452,452,452,452,0
|
|
20241021,172100,499664120,452,452,452,452,0
|
|
20241021,172000,499664120,452,452,452,452,0
|
|
20241021,171900,499664120,452,452,452,452,0
|
|
20241021,171800,499664120,452,452,452,452,0
|
|
20241021,171700,499664120,452,452,452,452,0
|
|
20241021,171600,499664120,452,452,452,452,0
|
|
20241021,171500,499664120,452,452,452,452,0
|
|
20241021,171400,499664120,452,452,452,452,0
|
|
20241021,171300,499664120,452,452,452,452,0
|
|
20241021,171200,499664120,452,452,452,452,0
|
|
20241021,171100,499664120,452,452,452,452,0
|
|
20241021,171000,499664120,452,452,452,452,0
|
|
20241021,170900,499664120,452,452,452,452,0
|
|
20241021,170800,499664120,452,452,452,452,0
|
|
20241021,170700,499664120,452,452,452,452,0
|
|
20241021,170600,499664120,452,452,452,452,0
|
|
20241021,170500,499664120,452,452,452,452,0
|
|
20241021,170400,499664120,452,452,452,452,0
|
|
20241021,170300,499664120,452,452,452,452,0
|
|
20241021,170200,499664120,452,452,452,452,0
|
|
20241021,170100,499664120,452,452,452,452,0
|
|
20241021,170000,499664120,452,452,452,452,0
|
|
20241021,165900,499664120,452,452,452,452,0
|
|
20241021,165800,499664120,452,452,452,452,0
|
|
20241021,165700,499664120,452,452,452,452,21086
|
|
20241021,165600,499664120,452,452,452,452,0
|
|
20241021,165500,499664120,452,452,452,452,0
|
|
20241021,165400,499664120,452,452,452,452,0
|
|
20241021,165300,499664120,452,452,452,452,0
|
|
20241021,165200,499664120,452,452,452,452,0
|
|
20241021,165100,499664120,452,452,452,452,0
|
|
20241021,165000,499664120,452,452,452,452,0
|
|
20241021,164900,499664120,452,452,452,452,0
|
|
20241021,164800,499664120,452,452,452,452,0
|
|
20241021,164700,499664120,452,452,452,452,0
|
|
20241021,164600,499664120,452,452,452,452,0
|
|
20241021,164500,499664120,452,452,452,452,0
|
|
20241021,164400,499664120,452,452,452,452,0
|
|
20241021,164300,499664120,452,452,452,452,0
|
|
20241021,164200,499664120,452,452,452,452,0
|
|
20241021,164100,499664120,452,452,452,452,0
|
|
20241021,164000,499664120,452,452,452,452,0
|
|
20241021,163900,499664120,452,452,452,452,0
|
|
20241021,163800,499664120,452,452,452,452,0
|
|
20241021,163700,499664120,452,452,452,452,0
|
|
20241021,163600,499664120,452,452,452,452,0
|
|
20241021,163500,499664120,452,452,452,452,0
|
|
20241021,163400,499664120,452,452,452,452,0
|
|
20241021,163300,499664120,452,452,452,452,0
|
|
20241021,163200,499664120,452,452,452,452,0
|
|
20241021,163100,499664120,452,452,452,452,0
|
|
20241021,163000,499664120,452,452,452,452,0
|
|
20241021,162900,499664120,452,452,452,452,0
|
|
20241021,162800,499664120,452,452,452,452,0
|
|
20241021,162700,499664120,452,452,452,452,21086
|
|
20241021,162600,499664120,452,452,452,452,0
|
|
20241021,162500,499664120,452,452,452,452,0
|
|
20241021,162400,499664120,452,452,452,452,0
|
|
20241021,162300,499664120,452,452,452,452,0
|
|
20241021,162200,499664120,452,452,452,452,0
|
|
20241021,162100,499664120,452,452,452,452,0
|
|
20241021,162000,499664120,452,452,452,452,0
|
|
20241021,161900,499664120,452,452,452,452,0
|
|
20241021,161800,499664120,452,452,452,452,0
|
|
20241021,161700,499664120,452,452,452,452,0
|
|
20241021,161600,499664120,452,452,452,452,0
|
|
20241021,161500,499664120,452,452,452,452,0
|
|
20241021,161400,499664120,452,452,452,452,0
|
|
20241021,161300,499664120,452,452,452,452,0
|
|
20241021,161200,499664120,452,452,452,452,0
|
|
20241021,161100,499664120,452,452,452,452,0
|
|
20241021,161000,499664120,452,452,452,452,0
|
|
20241021,160900,499664120,452,452,452,452,0
|
|
20241021,160800,499664120,452,452,452,452,0
|
|
20241021,160700,499664120,452,452,452,452,0
|
|
20241021,160600,499664120,452,452,452,452,0
|
|
20241021,160500,499664120,452,452,452,452,0
|
|
20241021,160400,499664120,452,452,452,452,0
|
|
20241021,160300,499664120,452,452,452,452,0
|
|
20241021,160200,499664120,452,452,452,452,0
|
|
20241021,160100,499664120,452,452,452,452,0
|
|
20241021,160000,499664120,452,452,452,452,0
|
|
20241021,155900,499664120,452,452,452,452,0
|
|
20241021,155800,499664120,452,452,452,452,0
|
|
20241021,155700,499664120,452,452,452,452,21086
|
|
20241021,155600,499664120,452,452,452,452,0
|
|
20241021,155500,499664120,452,452,452,452,0
|
|
20241021,155400,499664120,452,452,452,452,0
|
|
20241021,155300,499664120,452,452,452,452,0
|
|
20241021,155200,499664120,452,452,452,452,0
|
|
20241021,155100,499664120,452,452,452,452,0
|
|
20241021,155000,499664120,452,452,452,452,0
|
|
20241021,154900,499664120,452,452,452,452,0
|
|
20241021,154800,499664120,452,452,452,452,0
|
|
20241021,154700,499664120,452,452,452,452,0
|
|
20241021,154600,499664120,452,452,452,452,0
|
|
20241021,154500,499664120,452,452,452,452,0
|
|
20241021,154400,499664120,452,452,452,452,0
|
|
20241021,154300,499664120,452,452,452,452,0
|
|
20241021,154200,499664120,452,452,452,452,0
|
|
20241021,154100,499664120,452,452,452,452,0
|
|
20241021,154000,499664120,452,452,452,452,0
|
|
20241021,153900,499664120,452,452,452,452,0
|
|
20241021,153800,499664120,452,452,452,452,0
|
|
20241021,153700,499664120,452,452,452,452,0
|
|
20241021,153600,499664120,452,452,452,452,0
|
|
20241021,153500,499664120,452,452,452,452,0
|
|
20241021,153400,499664120,452,452,452,452,0
|
|
20241021,153300,499664120,452,452,452,452,0
|
|
20241021,153200,499664120,452,452,452,452,0
|
|
20241021,153100,499664120,452,452,452,452,0
|
|
20241021,153000,499664120,452,452,452,452,21086
|
|
20241021,152900,490133248,453,453,453,453,0
|
|
20241021,152800,490133248,453,453,453,453,0
|
|
20241021,152700,490133248,453,453,453,453,0
|
|
20241021,152600,490133248,453,453,453,453,0
|
|
20241021,152500,490133248,453,453,453,453,0
|
|
20241021,152400,490133248,453,453,453,453,0
|
|
20241021,152300,490133248,453,453,453,453,0
|
|
20241021,152200,490133248,453,453,453,453,0
|
|
20241021,152100,490133248,453,453,453,453,0
|
|
20241021,152000,490133248,453,453,453,453,0
|
|
20241021,151900,490133248,453,456,456,453,1519
|
|
20241021,151800,489441827,453,453,453,453,0
|
|
20241021,151700,489441827,453,453,453,453,140
|
|
20241021,151600,489378407,456,456,456,456,0
|
|
20241021,151500,489378407,456,456,456,454,633
|
|
20241021,151400,489090841,456,456,456,456,110
|
|
20241021,151300,489040681,456,456,456,456,3712
|
|
20241021,151200,487348009,457,457,457,456,1002
|
|
20241021,151100,486891095,457,457,457,457,0
|
|
20241021,151000,486891095,457,455,457,455,8131
|
|
20241021,150900,483189015,456,455,456,455,348
|
|
20241021,150800,483030427,456,455,456,455,919
|
|
20241021,150700,482612264,454,455,455,454,500
|
|
20241021,150600,482384863,455,455,455,455,1162
|
|
20241021,150500,481856153,454,454,454,454,200
|
|
20241021,150400,481765353,454,454,454,454,7186
|
|
20241021,150300,478502909,454,454,454,454,0
|
|
20241021,150200,478502909,454,454,454,454,178
|
|
20241021,150100,478422097,454,449,454,449,2002
|
|
20241021,150000,477519058,448,448,448,448,0
|
|
20241021,145900,477519058,448,448,448,448,0
|
|
20241021,145800,477519058,448,448,448,448,0
|
|
20241021,145700,477519058,448,448,448,448,0
|
|
20241021,145600,477519058,448,448,448,448,0
|
|
20241021,145500,477519058,448,453,453,448,272
|
|
20241021,145400,477396967,450,450,450,450,0
|
|
20241021,145300,477396967,450,450,450,450,2605
|
|
20241021,145200,476224717,454,453,454,453,1000
|
|
20241021,145100,475770719,454,454,454,454,15
|
|
20241021,145000,475763909,454,454,454,454,0
|
|
20241021,144900,475763909,454,454,454,454,0
|
|
20241021,144800,475763909,454,454,454,454,12
|
|
20241021,144700,475758461,453,453,453,453,0
|
|
20241021,144600,475758461,453,453,453,453,4
|
|
20241021,144500,475756649,453,453,453,453,1981
|
|
20241021,144400,474859256,453,453,453,453,1
|
|
20241021,144300,474858803,453,453,453,453,101
|
|
20241021,144200,474813050,453,453,453,453,124
|
|
20241021,144100,474756878,453,452,453,452,10
|
|
20241021,144000,474752353,450,450,450,450,1478
|
|
20241021,143900,474087253,450,450,450,450,0
|
|
20241021,143800,474087253,450,450,450,450,3777
|
|
20241021,143700,472387603,448,448,448,448,0
|
|
20241021,143600,472387603,448,448,448,448,1118
|
|
20241021,143500,471886739,448,448,448,448,1227
|
|
20241021,143400,471337043,448,449,449,448,5997
|
|
20241021,143300,468648653,450,450,450,450,1040
|
|
20241021,143200,468180653,452,452,452,452,897
|
|
20241021,143100,467775209,452,454,454,452,1292
|
|
20241021,143000,467190035,454,454,454,454,0
|
|
20241021,142900,467190035,454,453,454,453,8516
|
|
20241021,142800,463325868,452,452,452,452,0
|
|
20241021,142700,463325868,452,452,452,452,999
|
|
20241021,142600,462874320,452,452,452,452,0
|
|
20241021,142500,462874320,452,452,452,452,1306
|
|
20241021,142400,462284008,452,452,452,452,11
|
|
20241021,142300,462279036,451,451,451,451,0
|
|
20241021,142200,462279036,451,451,451,451,0
|
|
20241021,142100,462279036,451,451,451,451,1464
|
|
20241021,142000,461618772,451,451,451,451,420
|
|
20241021,141900,461429352,451,451,451,451,110
|
|
20241021,141800,461379742,451,451,451,451,0
|
|
20241021,141700,461379742,451,451,451,451,647
|
|
20241021,141600,461087945,451,451,451,451,0
|
|
20241021,141500,461087945,451,451,451,451,26
|
|
20241021,141400,461076219,449,449,449,449,0
|
|
20241021,141300,461076219,449,449,449,449,0
|
|
20241021,141200,461076219,449,450,450,449,615
|
|
20241021,141100,460799495,449,449,449,449,3000
|
|
20241021,141000,459452495,450,450,450,450,0
|
|
20241021,140900,459452495,450,450,450,450,567
|
|
20241021,140800,459197345,449,449,449,449,166
|
|
20241021,140700,459122811,449,449,449,449,1
|
|
20241021,140600,459122362,447,447,447,447,13
|
|
20241021,140500,459116551,450,449,450,449,105
|
|
20241021,140400,459069306,447,447,447,447,290
|
|
20241021,140300,458939676,447,447,447,447,0
|
|
20241021,140200,458939676,447,447,447,447,697
|
|
20241021,140100,458628117,447,447,447,447,1
|
|
20241021,140000,458627670,447,447,447,447,0
|
|
20241021,135900,458627670,447,447,447,447,0
|
|
20241021,135800,458627670,447,447,447,447,1
|
|
20241021,135700,458627223,445,445,445,445,10
|
|
20241021,135600,458622773,447,447,447,447,0
|
|
20241021,135500,458622773,447,447,447,447,2108
|
|
20241021,135400,457680497,447,447,447,447,130
|
|
20241021,135300,457622387,450,450,450,450,4
|
|
20241021,135200,457620587,450,450,450,450,126
|
|
20241021,135100,457563887,450,450,450,450,1
|
|
20241021,135000,457563437,448,448,448,448,6568
|
|
20241021,134900,454620973,449,449,449,449,0
|
|
20241021,134800,454620973,449,449,449,449,408
|
|
20241021,134700,454437781,449,449,449,449,0
|
|
20241021,134600,454437781,449,449,449,449,0
|
|
20241021,134500,454437781,449,449,449,449,0
|
|
20241021,134400,454437781,449,449,449,449,100
|
|
20241021,134300,454392881,448,449,449,448,2855
|
|
20241021,134200,453113341,448,448,449,448,4366
|
|
20241021,134100,451154552,448,448,448,448,3030
|
|
20241021,134000,449797112,447,447,447,447,2000
|
|
20241021,133900,448903112,447,447,447,447,1000
|
|
20241021,133800,448456112,446,445,446,445,1073
|
|
20241021,133700,447977627,445,445,445,445,20
|
|
20241021,133600,447968727,446,446,446,446,200
|
|
20241021,133500,447879527,447,447,447,447,1000
|
|
20241021,133400,447432527,447,444,447,444,154
|
|
20241021,133300,447363761,443,443,443,443,0
|
|
20241021,133200,447363761,443,443,443,443,0
|
|
20241021,133100,447363761,443,443,443,443,0
|
|
20241021,133000,447363761,443,444,444,443,40061
|
|
20241021,132900,429611392,444,445,445,444,181
|
|
20241021,132800,429531027,446,446,446,446,4000
|
|
20241021,132700,427747027,446,446,446,446,25
|
|
20241021,132600,427735877,446,446,446,446,14
|
|
20241021,132500,427729633,446,446,446,446,0
|
|
20241021,132400,427729633,446,446,446,446,288
|
|
20241021,132300,427601185,446,446,446,446,550
|
|
20241021,132200,427355885,446,445,446,445,4146
|
|
20241021,132100,425510415,446,446,446,446,0
|
|
20241021,132000,425510415,446,446,446,446,1
|
|
20241021,131900,425509969,446,446,446,446,0
|
|
20241021,131800,425509969,446,446,446,446,0
|
|
20241021,131700,425509969,446,446,446,446,0
|
|
20241021,131600,425509969,446,446,446,446,2000
|
|
20241021,131500,424617969,448,448,448,448,423
|
|
20241021,131400,424428465,448,448,448,448,100
|
|
20241021,131300,424383665,446,446,446,446,1260
|
|
20241021,131200,423821705,445,445,445,445,7742
|
|
20241021,131100,420376515,445,445,445,445,44
|
|
20241021,131000,420356935,445,445,445,445,1
|
|
20241021,130900,420356490,445,445,445,445,2213
|
|
20241021,130800,419371705,445,445,445,445,0
|
|
20241021,130700,419371705,445,445,445,445,3000
|
|
20241021,130600,418036705,445,445,445,445,15288
|
|
20241021,130500,411233545,445,445,445,445,0
|
|
20241021,130400,411233545,445,445,445,445,0
|
|
20241021,130300,411233545,445,445,445,445,1019
|
|
20241021,130200,410780090,445,445,445,445,11
|
|
20241021,130100,410775195,443,445,445,443,70
|
|
20241021,130000,410744165,445,445,445,445,0
|
|
20241021,125900,410744165,445,445,445,445,9
|
|
20241021,125800,410740160,445,445,445,445,11
|
|
20241021,125700,410735265,444,446,446,444,4346
|
|
20241021,125600,408801377,447,447,447,446,7146
|
|
20241021,125500,405612877,447,447,447,447,0
|
|
20241021,125400,405612877,447,447,447,447,2
|
|
20241021,125300,405611983,447,445,447,445,671
|
|
20241021,125200,405313380,445,445,445,445,0
|
|
20241021,125100,405313380,445,445,445,445,1531
|
|
20241021,125000,404632085,446,446,446,446,0
|
|
20241021,124900,404632085,446,443,446,443,7739
|
|
20241021,124800,401189016,444,444,444,444,2574
|
|
20241021,124700,400046160,445,445,445,445,500
|
|
20241021,124600,399823660,445,445,445,445,2
|
|
20241021,124500,399822770,445,445,445,445,633
|
|
20241021,124400,399541085,446,446,446,446,0
|
|
20241021,124300,399541085,446,445,446,445,208
|
|
20241021,124200,399448517,446,446,446,446,1497
|
|
20241021,124100,398780855,446,446,446,446,120
|
|
20241021,124000,398727335,446,446,446,446,0
|
|
20241021,123900,398727335,446,446,446,446,3612
|
|
20241021,123800,397116383,446,446,446,446,2388
|
|
20241021,123700,396051335,446,446,446,446,468
|
|
20241021,123600,395842607,448,448,448,448,30
|
|
20241021,123500,395829167,448,444,448,444,101
|
|
20241021,123400,395784195,444,445,445,444,9526
|
|
20241021,123300,391552150,442,448,448,442,100000
|
|
20241021,123200,347165202,448,449,449,448,1100
|
|
20241021,123100,346671532,449,449,449,449,0
|
|
20241021,123000,346671532,449,450,450,449,155
|
|
20241021,122900,346601934,450,450,450,450,0
|
|
20241021,122800,346601934,450,450,450,450,1
|
|
20241021,122700,346601484,450,451,451,450,1396
|
|
20241021,122600,345973283,454,454,454,454,2
|
|
20241021,122500,345972375,454,454,454,454,0
|
|
20241021,122400,345972375,454,454,454,454,309
|
|
20241021,122300,345832089,454,454,454,454,11
|
|
20241021,122200,345827095,454,454,454,454,0
|
|
20241021,122100,345827095,454,454,454,454,10
|
|
20241021,122000,345822555,454,454,454,454,0
|
|
20241021,121900,345822555,454,454,454,454,30
|
|
20241021,121800,345808935,455,455,455,455,0
|
|
20241021,121700,345808935,455,455,455,455,0
|
|
20241021,121600,345808935,455,455,455,455,0
|
|
20241021,121500,345808935,455,455,455,455,1
|
|
20241021,121400,345808480,452,452,452,452,0
|
|
20241021,121300,345808480,452,452,452,452,20000
|
|
20241021,121200,336768480,452,452,452,452,46
|
|
20241021,121100,336747688,452,452,452,452,0
|
|
20241021,121000,336747688,452,452,452,452,0
|
|
20241021,120900,336747688,452,452,452,452,0
|
|
20241021,120800,336747688,452,452,452,452,0
|
|
20241021,120700,336747688,452,452,452,452,10000
|
|
20241021,120600,332227688,456,454,456,454,4001
|
|
20241021,120500,330404234,453,449,454,449,28285
|
|
20241021,120400,317638797,450,450,450,450,1050
|
|
20241021,120300,317166297,447,447,447,447,0
|
|
20241021,120200,317166297,447,447,447,447,0
|
|
20241021,120100,317166297,447,450,450,447,21500
|
|
20241021,120000,307535528,450,450,450,450,0
|
|
20241021,115900,307535528,450,450,450,450,0
|
|
20241021,115800,307535528,450,450,450,450,10000
|
|
20241021,115700,303035528,454,454,454,450,1444
|
|
20241021,115600,302379956,448,452,452,448,10322
|
|
20241021,115500,297735657,452,452,452,452,5
|
|
20241021,115400,297733397,455,455,455,455,0
|
|
20241021,115300,297733397,455,455,455,455,0
|
|
20241021,115200,297733397,455,455,455,455,0
|
|
20241021,115100,297733397,455,455,455,455,0
|
|
20241021,115000,297733397,455,455,455,455,1
|
|
20241021,114900,297732942,454,452,454,452,3
|
|
20241021,114800,297731584,453,453,453,452,503
|
|
20241021,114700,297503735,453,453,453,453,0
|
|
20241021,114600,297503735,453,453,453,453,610
|
|
20241021,114500,297227405,450,450,450,450,0
|
|
20241021,114400,297227405,450,450,450,450,79
|
|
20241021,114300,297191855,449,449,449,449,0
|
|
20241021,114200,297191855,449,452,452,448,18423
|
|
20241021,114100,288919507,452,455,455,452,3000
|
|
20241021,114000,287563295,456,456,456,456,0
|
|
20241021,113900,287563295,456,456,456,456,220
|
|
20241021,113800,287462975,456,456,456,455,112
|
|
20241021,113700,287412003,457,457,457,457,0
|
|
20241021,113600,287412003,457,457,457,457,261
|
|
20241021,113500,287292726,457,457,457,457,100
|
|
20241021,113400,287247026,458,458,458,458,0
|
|
20241021,113300,287247026,458,458,458,458,0
|
|
20241021,113200,287247026,458,458,458,458,0
|
|
20241021,113100,287247026,458,458,458,458,0
|
|
20241021,113000,287247026,458,458,458,458,1325
|
|
20241021,112900,286640176,458,458,458,458,0
|
|
20241021,112800,286640176,458,458,458,458,12
|
|
20241021,112700,286634680,458,458,458,458,0
|
|
20241021,112600,286634680,458,458,458,458,880
|
|
20241021,112500,286231640,457,457,457,457,0
|
|
20241021,112400,286231640,457,457,457,457,563
|
|
20241021,112300,285974349,457,457,457,457,33
|
|
20241021,112200,285959268,453,453,453,453,3000
|
|
20241021,112100,284600268,455,455,455,455,0
|
|
20241021,112000,284600268,455,459,459,455,2221
|
|
20241021,111900,283589709,458,458,458,458,13239
|
|
20241021,111800,277526247,451,456,456,451,13305
|
|
20241021,111700,271483492,458,457,458,457,5
|
|
20241021,111600,271481203,454,457,457,454,1167
|
|
20241021,111500,270948784,458,455,458,455,4167
|
|
20241021,111400,269043848,453,453,453,453,110
|
|
20241021,111300,268994018,453,457,457,453,756
|
|
20241021,111200,268651522,455,455,456,455,21093
|
|
20241021,111100,259049515,455,455,455,455,0
|
|
20241021,111000,259049515,455,455,455,455,0
|
|
20241021,110900,259049515,455,455,455,455,0
|
|
20241021,110800,259049515,455,455,455,455,0
|
|
20241021,110700,259049515,455,453,455,453,4823
|
|
20241021,110600,256860309,452,452,452,452,4546
|
|
20241021,110500,254805517,452,452,452,452,1523
|
|
20241021,110400,254117121,452,452,452,452,0
|
|
20241021,110300,254117121,452,452,452,452,0
|
|
20241021,110200,254117121,452,450,452,450,68
|
|
20241021,110100,254086519,450,450,450,450,0
|
|
20241021,110000,254086519,450,450,450,450,0
|
|
20241021,105900,254086519,450,450,450,450,0
|
|
20241021,105800,254086519,450,450,450,450,2598
|
|
20241021,105700,252917419,450,450,450,450,548
|
|
20241021,105600,252670819,450,450,450,450,9823
|
|
20241021,105500,248250469,452,452,452,452,0
|
|
20241021,105400,248250469,452,452,452,452,0
|
|
20241021,105300,248250469,452,451,452,451,2737
|
|
20241021,105200,247013464,452,452,452,452,0
|
|
20241021,105100,247013464,452,451,452,451,360
|
|
20241021,105000,246850745,452,447,452,445,7512
|
|
20241021,104900,243507519,446,449,449,446,50008
|
|
20241021,104800,221117912,449,450,450,449,400
|
|
20241021,104700,220938212,450,450,450,450,168
|
|
20241021,104600,220862612,451,451,451,451,0
|
|
20241021,104500,220862612,451,451,451,451,0
|
|
20241021,104400,220862612,451,450,451,449,502
|
|
20241021,104300,220636712,454,454,454,454,0
|
|
20241021,104200,220636712,454,454,454,454,0
|
|
20241021,104100,220636712,454,451,454,451,400
|
|
20241021,104000,220455814,450,450,450,450,615
|
|
20241021,103900,220179064,449,449,449,449,0
|
|
20241021,103800,220179064,449,449,449,449,0
|
|
20241021,103700,220179064,449,449,449,449,89
|
|
20241021,103600,220139103,449,449,449,449,0
|
|
20241021,103500,220139103,449,449,449,449,250
|
|
20241021,103400,220026853,449,451,451,449,2016
|
|
20241021,103300,219118877,455,455,455,455,44
|
|
20241021,103200,219098857,456,453,458,453,3862
|
|
20241021,103100,217341653,450,450,450,450,100
|
|
20241021,103000,217296653,448,448,448,448,0
|
|
20241021,102900,217296653,448,451,451,448,40000
|
|
20241021,102800,199314996,451,455,455,451,42439
|
|
20241021,102700,180065511,458,458,458,458,2
|
|
20241021,102600,180064595,454,457,459,453,23745
|
|
20241021,102500,169263070,457,461,463,457,15966
|
|
20241021,102400,161931697,457,460,465,457,11420
|
|
20241021,102300,156672232,460,465,466,460,13155
|
|
20241021,102200,150579190,465,458,466,458,55213
|
|
20241021,102100,125125089,458,456,458,456,1169
|
|
20241021,102000,124590533,456,455,456,454,7291
|
|
20241021,101900,121272548,452,452,452,452,1
|
|
20241021,101800,121272096,454,452,454,452,9399
|
|
20241021,101700,117012175,452,452,452,452,1
|
|
20241021,101600,117011723,452,452,452,452,200
|
|
20241021,101500,116921323,452,451,452,451,302
|
|
20241021,101400,116784821,451,451,451,451,108
|
|
20241021,101300,116736113,450,450,450,450,0
|
|
20241021,101200,116736113,450,450,450,450,0
|
|
20241021,101100,116736113,450,450,450,450,0
|
|
20241021,101000,116736113,450,450,450,450,100
|
|
20241021,100900,116691113,452,450,452,450,2
|
|
20241021,100800,116690211,450,450,450,450,1002
|
|
20241021,100700,116239311,453,453,453,453,501
|
|
20241021,100600,116012358,453,451,453,451,84
|
|
20241021,100500,115974318,452,452,452,452,2643
|
|
20241021,100400,114779682,451,451,451,451,3170
|
|
20241021,100300,113350012,451,448,451,448,13921
|
|
20241021,100200,107090408,448,447,448,447,3085
|
|
20241021,100100,105708913,446,446,446,446,0
|
|
20241021,100000,105708913,446,446,446,446,0
|
|
20241021,095900,105708913,446,446,446,446,135
|
|
20241021,095800,105648703,445,445,445,445,0
|
|
20241021,095700,105648703,445,445,445,445,20
|
|
20241021,095600,105639803,446,446,446,446,0
|
|
20241021,095500,105639803,446,446,446,446,0
|
|
20241021,095400,105639803,446,443,446,443,4
|
|
20241021,095300,105638024,442,443,443,442,99
|
|
20241021,095200,105594243,444,444,444,444,10
|
|
20241021,095100,105589803,441,441,441,441,0
|
|
20241021,095000,105589803,441,441,441,441,0
|
|
20241021,094900,105589803,441,441,441,441,8544
|
|
20241021,094800,101821899,441,440,442,440,2491
|
|
20241021,094700,100723121,440,440,440,440,0
|
|
20241021,094600,100723121,440,443,443,440,2529
|
|
20241021,094500,99605115,445,445,445,445,6
|
|
20241021,094400,99602445,444,444,444,444,109
|
|
20241021,094300,99554049,446,446,446,446,0
|
|
20241021,094200,99554049,446,446,446,446,0
|
|
20241021,094100,99554049,446,443,446,443,2
|
|
20241021,094000,99553160,446,446,446,446,500
|
|
20241021,093900,99330160,447,444,447,444,50
|
|
20241021,093800,99307924,442,439,442,439,112
|
|
20241021,093700,99258456,439,439,439,439,0
|
|
20241021,093600,99258456,439,441,441,439,50
|
|
20241021,093500,99236482,441,442,442,441,251
|
|
20241021,093400,99125778,444,444,444,444,489
|
|
20241021,093300,98908662,440,440,440,440,197
|
|
20241021,093200,98821982,440,440,440,440,1
|
|
20241021,093100,98821542,440,440,440,440,3501
|
|
20241021,093000,97281102,440,440,440,440,2000
|
|
20241021,092900,96401102,440,442,442,439,13228
|
|
20241021,092800,90579451,442,443,443,442,12418
|
|
20241021,092700,85089145,443,443,443,443,1939
|
|
20241021,092600,84230168,443,443,443,443,0
|
|
20241021,092500,84230168,443,444,445,443,24142
|
|
20241021,092400,73523687,444,444,445,444,12001
|
|
20241021,092300,68195201,444,444,444,444,239
|
|
20241021,092200,68089085,444,444,444,444,0
|
|
20241021,092100,68089085,444,444,444,444,1305
|
|
20241021,092000,67509665,444,444,444,444,0
|
|
20241021,091900,67509665,444,444,444,444,753
|
|
20241021,091800,67175333,444,445,445,444,2902
|
|
20241021,091700,65886837,444,444,444,444,32
|
|
20241021,091600,65872629,444,445,445,444,4001
|
|
20241021,091500,64093785,444,444,444,444,4990
|
|
20241021,091400,61878225,444,446,446,444,8855
|
|
20241021,091300,57940103,450,451,451,450,208
|
|
20241021,091200,57846502,451,447,451,445,4414
|
|
20241021,091100,55879747,446,446,446,446,0
|
|
20241021,091000,55879747,446,446,446,445,17053
|
|
20241021,090900,48280126,446,447,447,445,16702
|
|
20241021,090800,40829050,446,451,451,446,282
|
|
20241021,090700,40702038,451,449,451,445,8011
|
|
20241021,090600,37121585,451,452,452,449,10913
|
|
20241021,090500,32202009,452,458,458,452,3128
|
|
20241021,090400,30771481,458,460,460,454,6061
|
|
20241021,090300,28013295,458,457,461,456,12945
|
|
20241021,090200,22075748,459,459,459,454,12105
|
|
20241021,090100,16554865,460,448,460,447,29272
|
|
20241021,090000,3342910,448,445,448,445,7500
|