630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,192700,343342098,393,393,393,393,7964
|
|
20241029,192600,343342098,393,393,393,393,0
|
|
20241029,192500,343342098,393,393,393,393,0
|
|
20241029,192400,343342098,393,393,393,393,0
|
|
20241029,192300,343342098,393,393,393,393,0
|
|
20241029,192200,343342098,393,393,393,393,0
|
|
20241029,192100,343342098,393,393,393,393,0
|
|
20241029,192000,343342098,393,393,393,393,0
|
|
20241029,191900,343342098,393,393,393,393,0
|
|
20241029,191800,343342098,393,393,393,393,0
|
|
20241029,191700,343342098,393,393,393,393,0
|
|
20241029,191600,343342098,393,393,393,393,0
|
|
20241029,191500,343342098,393,393,393,393,0
|
|
20241029,191400,343342098,393,393,393,393,0
|
|
20241029,191300,343342098,393,393,393,393,0
|
|
20241029,191200,343342098,393,393,393,393,0
|
|
20241029,191100,343342098,393,393,393,393,0
|
|
20241029,191000,343342098,393,393,393,393,0
|
|
20241029,190900,343342098,393,393,393,393,0
|
|
20241029,190800,343342098,393,393,393,393,0
|
|
20241029,190700,343342098,393,393,393,393,0
|
|
20241029,190600,343342098,393,393,393,393,0
|
|
20241029,190500,343342098,393,393,393,393,0
|
|
20241029,190400,343342098,393,393,393,393,0
|
|
20241029,190300,343342098,393,393,393,393,0
|
|
20241029,190200,343342098,393,393,393,393,0
|
|
20241029,190100,343342098,393,393,393,393,0
|
|
20241029,190000,343342098,393,393,393,393,0
|
|
20241029,185900,343342098,393,393,393,393,0
|
|
20241029,185800,343342098,393,393,393,393,0
|
|
20241029,185700,343342098,393,393,393,393,7964
|
|
20241029,185600,343342098,393,393,393,393,0
|
|
20241029,185500,343342098,393,393,393,393,0
|
|
20241029,185400,343342098,393,393,393,393,0
|
|
20241029,185300,343342098,393,393,393,393,0
|
|
20241029,185200,343342098,393,393,393,393,0
|
|
20241029,185100,343342098,393,393,393,393,0
|
|
20241029,185000,343342098,393,393,393,393,0
|
|
20241029,184900,343342098,393,393,393,393,0
|
|
20241029,184800,343342098,393,393,393,393,0
|
|
20241029,184700,343342098,393,393,393,393,0
|
|
20241029,184600,343342098,393,393,393,393,0
|
|
20241029,184500,343342098,393,393,393,393,0
|
|
20241029,184400,343342098,393,393,393,393,0
|
|
20241029,184300,343342098,393,393,393,393,0
|
|
20241029,184200,343342098,393,393,393,393,0
|
|
20241029,184100,343342098,393,393,393,393,0
|
|
20241029,184000,343342098,393,393,393,393,0
|
|
20241029,183900,343342098,393,393,393,393,0
|
|
20241029,183800,343342098,393,393,393,393,0
|
|
20241029,183700,343342098,393,393,393,393,0
|
|
20241029,183600,343342098,393,393,393,393,0
|
|
20241029,183500,343342098,393,393,393,393,0
|
|
20241029,183400,343342098,393,393,393,393,0
|
|
20241029,183300,343342098,393,393,393,393,0
|
|
20241029,183200,343342098,393,393,393,393,0
|
|
20241029,183100,343342098,393,393,393,393,0
|
|
20241029,183000,343342098,393,393,393,393,0
|
|
20241029,182900,343342098,393,393,393,393,0
|
|
20241029,182800,343342098,393,393,393,393,0
|
|
20241029,182700,343342098,393,393,393,393,7964
|
|
20241029,182600,343342098,393,393,393,393,0
|
|
20241029,182500,343342098,393,393,393,393,0
|
|
20241029,182400,343342098,393,393,393,393,0
|
|
20241029,182300,343342098,393,393,393,393,0
|
|
20241029,182200,343342098,393,393,393,393,0
|
|
20241029,182100,343342098,393,393,393,393,0
|
|
20241029,182000,343342098,393,393,393,393,0
|
|
20241029,181900,343342098,393,393,393,393,0
|
|
20241029,181800,343342098,393,393,393,393,0
|
|
20241029,181700,343342098,393,393,393,393,0
|
|
20241029,181600,343342098,393,393,393,393,0
|
|
20241029,181500,343342098,393,393,393,393,0
|
|
20241029,181400,343342098,393,393,393,393,0
|
|
20241029,181300,343342098,393,393,393,393,0
|
|
20241029,181200,343342098,393,393,393,393,0
|
|
20241029,181100,343342098,393,393,393,393,0
|
|
20241029,181000,343342098,393,393,393,393,0
|
|
20241029,180900,343342098,393,393,393,393,0
|
|
20241029,180800,343342098,393,393,393,393,0
|
|
20241029,180700,343342098,393,393,393,393,0
|
|
20241029,180600,343342098,393,393,393,393,0
|
|
20241029,180500,343342098,393,393,393,393,0
|
|
20241029,180400,343342098,393,393,393,393,0
|
|
20241029,180300,343342098,393,393,393,393,0
|
|
20241029,180200,343342098,393,393,393,393,0
|
|
20241029,180100,343342098,393,393,393,393,0
|
|
20241029,180000,343342098,393,393,393,393,0
|
|
20241029,175900,343342098,393,393,393,393,0
|
|
20241029,175800,343342098,393,393,393,393,0
|
|
20241029,175700,343342098,393,393,393,393,7964
|
|
20241029,175600,343342098,393,393,393,393,0
|
|
20241029,175500,343342098,393,393,393,393,0
|
|
20241029,175400,343342098,393,393,393,393,0
|
|
20241029,175300,343342098,393,393,393,393,0
|
|
20241029,175200,343342098,393,393,393,393,0
|
|
20241029,175100,343342098,393,393,393,393,0
|
|
20241029,175000,343342098,393,393,393,393,0
|
|
20241029,174900,343342098,393,393,393,393,0
|
|
20241029,174800,343342098,393,393,393,393,0
|
|
20241029,174700,343342098,393,393,393,393,0
|
|
20241029,174600,343342098,393,393,393,393,0
|
|
20241029,174500,343342098,393,393,393,393,0
|
|
20241029,174400,343342098,393,393,393,393,0
|
|
20241029,174300,343342098,393,393,393,393,0
|
|
20241029,174200,343342098,393,393,393,393,0
|
|
20241029,174100,343342098,393,393,393,393,0
|
|
20241029,174000,343342098,393,393,393,393,0
|
|
20241029,173900,343342098,393,393,393,393,0
|
|
20241029,173800,343342098,393,393,393,393,0
|
|
20241029,173700,343342098,393,393,393,393,0
|
|
20241029,173600,343342098,393,393,393,393,0
|
|
20241029,173500,343342098,393,393,393,393,0
|
|
20241029,173400,343342098,393,393,393,393,0
|
|
20241029,173300,343342098,393,393,393,393,0
|
|
20241029,173200,343342098,393,393,393,393,0
|
|
20241029,173100,343342098,393,393,393,393,0
|
|
20241029,173000,343342098,393,393,393,393,0
|
|
20241029,172900,343342098,393,393,393,393,0
|
|
20241029,172800,343342098,393,393,393,393,0
|
|
20241029,172700,343342098,393,393,393,393,7964
|
|
20241029,172600,343342098,393,393,393,393,0
|
|
20241029,172500,343342098,393,393,393,393,0
|
|
20241029,172400,343342098,393,393,393,393,0
|
|
20241029,172300,343342098,393,393,393,393,0
|
|
20241029,172200,343342098,393,393,393,393,0
|
|
20241029,172100,343342098,393,393,393,393,0
|
|
20241029,172000,343342098,393,393,393,393,0
|
|
20241029,171900,343342098,393,393,393,393,0
|
|
20241029,171800,343342098,393,393,393,393,0
|
|
20241029,171700,343342098,393,393,393,393,0
|
|
20241029,171600,343342098,393,393,393,393,0
|
|
20241029,171500,343342098,393,393,393,393,0
|
|
20241029,171400,343342098,393,393,393,393,0
|
|
20241029,171300,343342098,393,393,393,393,0
|
|
20241029,171200,343342098,393,393,393,393,0
|
|
20241029,171100,343342098,393,393,393,393,0
|
|
20241029,171000,343342098,393,393,393,393,0
|
|
20241029,170900,343342098,393,393,393,393,0
|
|
20241029,170800,343342098,393,393,393,393,0
|
|
20241029,170700,343342098,393,393,393,393,0
|
|
20241029,170600,343342098,393,393,393,393,0
|
|
20241029,170500,343342098,393,393,393,393,0
|
|
20241029,170400,343342098,393,393,393,393,0
|
|
20241029,170300,343342098,393,393,393,393,0
|
|
20241029,170200,343342098,393,393,393,393,0
|
|
20241029,170100,343342098,393,393,393,393,0
|
|
20241029,170000,343342098,393,393,393,393,0
|
|
20241029,165900,343342098,393,393,393,393,0
|
|
20241029,165800,343342098,393,393,393,393,0
|
|
20241029,165700,343342098,393,393,393,393,7964
|
|
20241029,165600,343342098,393,393,393,393,0
|
|
20241029,165500,343342098,393,393,393,393,0
|
|
20241029,165400,343342098,393,393,393,393,0
|
|
20241029,165300,343342098,393,393,393,393,0
|
|
20241029,165200,343342098,393,393,393,393,0
|
|
20241029,165100,343342098,393,393,393,393,0
|
|
20241029,165000,343342098,393,393,393,393,0
|
|
20241029,164900,343342098,393,393,393,393,0
|
|
20241029,164800,343342098,393,393,393,393,0
|
|
20241029,164700,343342098,393,393,393,393,0
|
|
20241029,164600,343342098,393,393,393,393,0
|
|
20241029,164500,343342098,393,393,393,393,0
|
|
20241029,164400,343342098,393,393,393,393,0
|
|
20241029,164300,343342098,393,393,393,393,0
|
|
20241029,164200,343342098,393,393,393,393,0
|
|
20241029,164100,343342098,393,393,393,393,0
|
|
20241029,164000,343342098,393,393,393,393,0
|
|
20241029,163900,343342098,393,393,393,393,0
|
|
20241029,163800,343342098,393,393,393,393,0
|
|
20241029,163700,343342098,393,393,393,393,0
|
|
20241029,163600,343342098,393,393,393,393,0
|
|
20241029,163500,343342098,393,393,393,393,0
|
|
20241029,163400,343342098,393,393,393,393,0
|
|
20241029,163300,343342098,393,393,393,393,0
|
|
20241029,163200,343342098,393,393,393,393,0
|
|
20241029,163100,343342098,393,393,393,393,0
|
|
20241029,163000,343342098,393,393,393,393,0
|
|
20241029,162900,343342098,393,393,393,393,0
|
|
20241029,162800,343342098,393,393,393,393,0
|
|
20241029,162700,343342098,393,393,393,393,7964
|
|
20241029,162600,343342098,393,393,393,393,0
|
|
20241029,162500,343342098,393,393,393,393,0
|
|
20241029,162400,343342098,393,393,393,393,0
|
|
20241029,162300,343342098,393,393,393,393,0
|
|
20241029,162200,343342098,393,393,393,393,0
|
|
20241029,162100,343342098,393,393,393,393,0
|
|
20241029,162000,343342098,393,393,393,393,0
|
|
20241029,161900,343342098,393,393,393,393,0
|
|
20241029,161800,343342098,393,393,393,393,0
|
|
20241029,161700,343342098,393,393,393,393,0
|
|
20241029,161600,343342098,393,393,393,393,0
|
|
20241029,161500,343342098,393,393,393,393,0
|
|
20241029,161400,343342098,393,393,393,393,0
|
|
20241029,161300,343342098,393,393,393,393,0
|
|
20241029,161200,343342098,393,393,393,393,0
|
|
20241029,161100,343342098,393,393,393,393,0
|
|
20241029,161000,343342098,393,393,393,393,0
|
|
20241029,160900,343342098,393,393,393,393,0
|
|
20241029,160800,343342098,393,393,393,393,0
|
|
20241029,160700,343342098,393,393,393,393,0
|
|
20241029,160600,343342098,393,393,393,393,0
|
|
20241029,160500,343342098,393,393,393,393,0
|
|
20241029,160400,343342098,393,393,393,393,0
|
|
20241029,160300,343342098,393,393,393,393,0
|
|
20241029,160200,343342098,393,393,393,393,0
|
|
20241029,160100,343342098,393,393,393,393,0
|
|
20241029,160000,343342098,393,393,393,393,0
|
|
20241029,155900,343342098,393,393,393,393,0
|
|
20241029,155800,343342098,393,393,393,393,0
|
|
20241029,155700,343342098,393,393,393,393,7964
|
|
20241029,155600,343342098,393,393,393,393,0
|
|
20241029,155500,343342098,393,393,393,393,0
|
|
20241029,155400,343342098,393,393,393,393,0
|
|
20241029,155300,343342098,393,393,393,393,0
|
|
20241029,155200,343342098,393,393,393,393,0
|
|
20241029,155100,343342098,393,393,393,393,0
|
|
20241029,155000,343342098,393,393,393,393,0
|
|
20241029,154900,343342098,393,393,393,393,0
|
|
20241029,154800,343342098,393,393,393,393,0
|
|
20241029,154700,343342098,393,393,393,393,0
|
|
20241029,154600,343342098,393,393,393,393,0
|
|
20241029,154500,343342098,393,393,393,393,0
|
|
20241029,154400,343342098,393,393,393,393,0
|
|
20241029,154300,343342098,393,393,393,393,0
|
|
20241029,154200,343342098,393,393,393,393,0
|
|
20241029,154100,343342098,393,393,393,393,0
|
|
20241029,154000,343342098,393,393,393,393,0
|
|
20241029,153900,343342098,393,393,393,393,0
|
|
20241029,153800,343342098,393,393,393,393,0
|
|
20241029,153700,343342098,393,393,393,393,0
|
|
20241029,153600,343342098,393,393,393,393,0
|
|
20241029,153500,343342098,393,393,393,393,0
|
|
20241029,153400,343342098,393,393,393,393,0
|
|
20241029,153300,343342098,393,393,393,393,0
|
|
20241029,153200,343342098,393,393,393,393,0
|
|
20241029,153100,343342098,393,393,393,393,0
|
|
20241029,153000,343342098,393,393,393,393,7964
|
|
20241029,152900,340212246,396,396,396,396,0
|
|
20241029,152800,340212246,396,396,396,396,0
|
|
20241029,152700,340212246,396,396,396,396,0
|
|
20241029,152600,340212246,396,396,396,396,0
|
|
20241029,152500,340212246,396,396,396,396,0
|
|
20241029,152400,340212246,396,396,396,396,0
|
|
20241029,152300,340212246,396,396,396,396,0
|
|
20241029,152200,340212246,396,396,396,396,0
|
|
20241029,152100,340212246,396,396,396,396,0
|
|
20241029,152000,340212246,396,396,396,396,0
|
|
20241029,151900,340212246,396,393,396,393,4636
|
|
20241029,151800,338390292,396,396,396,396,0
|
|
20241029,151700,338390292,396,396,396,396,1763
|
|
20241029,151600,337692144,396,393,396,393,2712
|
|
20241029,151500,336623904,397,394,397,393,324
|
|
20241029,151400,336496353,395,399,399,395,1627
|
|
20241029,151300,335851658,398,398,398,398,1
|
|
20241029,151200,335851260,399,399,399,399,0
|
|
20241029,151100,335851260,399,399,399,398,42
|
|
20241029,151000,335834503,398,400,400,398,528
|
|
20241029,150900,335624349,400,400,400,399,55
|
|
20241029,150800,335602399,400,400,400,399,9
|
|
20241029,150700,335598800,400,400,400,399,7
|
|
20241029,150600,335596002,398,399,399,398,2241
|
|
20241029,150500,334704026,400,400,400,399,10
|
|
20241029,150400,334700034,400,399,400,399,3503
|
|
20241029,150300,333299834,399,399,399,399,0
|
|
20241029,150200,333299834,399,399,399,399,119
|
|
20241029,150100,333252353,399,399,399,399,0
|
|
20241029,150000,333252353,399,399,399,399,1
|
|
20241029,145900,333251954,399,399,399,399,1
|
|
20241029,145800,333251555,395,395,395,395,0
|
|
20241029,145700,333251555,395,396,396,395,499
|
|
20241029,145600,333054296,396,396,396,396,3
|
|
20241029,145500,333053108,398,398,398,398,5026
|
|
20241029,145400,331052760,397,399,399,397,73
|
|
20241029,145300,331023638,399,398,399,398,10005
|
|
20241029,145200,327031743,399,399,399,399,0
|
|
20241029,145100,327031743,399,399,399,399,0
|
|
20241029,145000,327031743,399,399,399,399,0
|
|
20241029,144900,327031743,399,399,399,399,1003
|
|
20241029,144800,326631546,399,396,399,396,2938
|
|
20241029,144700,325460697,397,397,397,397,0
|
|
20241029,144600,325460697,397,396,397,396,43
|
|
20241029,144500,325443651,397,397,397,397,101
|
|
20241029,144400,325403554,392,392,392,392,0
|
|
20241029,144300,325403554,392,392,392,392,0
|
|
20241029,144200,325403554,392,392,392,392,1
|
|
20241029,144100,325403162,391,391,391,391,0
|
|
20241029,144000,325403162,391,393,393,390,3805
|
|
20241029,143900,323914733,393,393,393,393,0
|
|
20241029,143800,323914733,393,394,394,393,150
|
|
20241029,143700,323855782,400,400,400,400,0
|
|
20241029,143600,323855782,400,400,400,400,0
|
|
20241029,143500,323855782,400,400,400,400,0
|
|
20241029,143400,323855782,400,400,400,400,0
|
|
20241029,143300,323855782,400,397,400,397,40
|
|
20241029,143200,323839876,397,396,397,396,1097
|
|
20241029,143100,323405463,395,395,395,395,1009
|
|
20241029,143000,323006908,395,395,395,395,1
|
|
20241029,142900,323006513,395,395,395,395,0
|
|
20241029,142800,323006513,395,395,395,395,0
|
|
20241029,142700,323006513,395,395,395,395,0
|
|
20241029,142600,323006513,395,395,395,395,1
|
|
20241029,142500,323006118,391,395,395,391,1001
|
|
20241029,142400,322614723,395,395,395,395,100
|
|
20241029,142300,322575223,395,395,395,395,0
|
|
20241029,142200,322575223,395,395,395,395,10
|
|
20241029,142100,322571273,395,395,395,395,100
|
|
20241029,142000,322531773,395,391,395,390,4649
|
|
20241029,141900,320718146,394,394,394,391,3034
|
|
20241029,141800,319522753,394,394,394,394,2
|
|
20241029,141700,319521965,394,394,394,394,0
|
|
20241029,141600,319521965,394,394,394,394,1000
|
|
20241029,141500,319127965,394,394,394,394,1500
|
|
20241029,141400,318536965,394,394,394,394,1
|
|
20241029,141300,318536571,393,393,393,393,500
|
|
20241029,141200,318340071,393,393,393,393,1
|
|
20241029,141100,318339678,394,394,394,394,0
|
|
20241029,141000,318339678,394,394,394,394,10002
|
|
20241029,140900,314398890,394,394,394,394,0
|
|
20241029,140800,314398890,394,394,394,394,0
|
|
20241029,140700,314398890,394,394,394,394,633
|
|
20241029,140600,314149488,393,393,393,393,321
|
|
20241029,140500,314023335,393,393,393,393,2
|
|
20241029,140400,314022549,390,390,390,390,1000
|
|
20241029,140300,313632549,394,392,394,392,7225
|
|
20241029,140200,310800347,392,392,392,392,0
|
|
20241029,140100,310800347,392,391,392,390,1185
|
|
20241029,140000,310337037,391,395,395,391,21
|
|
20241029,135900,310328822,395,395,395,395,0
|
|
20241029,135800,310328822,395,395,395,395,0
|
|
20241029,135700,310328822,395,395,395,395,344
|
|
20241029,135600,310192942,395,395,395,395,31
|
|
20241029,135500,310180697,395,395,395,395,0
|
|
20241029,135400,310180697,395,395,395,395,1
|
|
20241029,135300,310180302,390,390,390,390,0
|
|
20241029,135200,310180302,390,392,392,390,3210
|
|
20241029,135100,308922298,396,396,396,396,0
|
|
20241029,135000,308922298,396,396,396,396,2
|
|
20241029,134900,308921506,396,396,396,396,0
|
|
20241029,134800,308921506,396,396,396,396,0
|
|
20241029,134700,308921506,396,396,396,396,0
|
|
20241029,134600,308921506,396,396,396,396,0
|
|
20241029,134500,308921506,396,396,396,396,1
|
|
20241029,134400,308921110,396,396,396,396,1
|
|
20241029,134300,308920714,396,396,396,396,0
|
|
20241029,134200,308920714,396,395,396,395,254
|
|
20241029,134100,308820383,395,394,395,393,562
|
|
20241029,134000,308599015,394,394,394,394,10
|
|
20241029,133900,308595075,393,393,393,393,5500
|
|
20241029,133800,306433575,393,393,393,393,0
|
|
20241029,133700,306433575,393,390,393,390,3237
|
|
20241029,133600,305161686,390,390,390,390,3000
|
|
20241029,133500,303991686,392,390,392,390,5003
|
|
20241029,133400,302040510,392,390,392,390,5001
|
|
20241029,133300,300090118,394,394,394,394,0
|
|
20241029,133200,300090118,394,394,394,394,0
|
|
20241029,133100,300090118,394,394,394,394,58
|
|
20241029,133000,300067266,394,394,394,394,1
|
|
20241029,132900,300066872,394,394,394,392,129
|
|
20241029,132800,300016300,392,394,394,392,151
|
|
20241029,132700,299956808,394,394,394,394,0
|
|
20241029,132600,299956808,394,394,394,394,0
|
|
20241029,132500,299956808,394,390,394,389,1075
|
|
20241029,132400,299537526,394,394,394,394,1
|
|
20241029,132300,299537132,392,391,392,390,4851
|
|
20241029,132200,297644199,391,390,391,390,1901
|
|
20241029,132100,296900909,392,393,393,390,2663
|
|
20241029,132000,295859891,394,394,394,394,1
|
|
20241029,131900,295859497,394,394,394,394,1
|
|
20241029,131800,295859103,391,391,391,391,0
|
|
20241029,131700,295859103,391,391,391,391,1000
|
|
20241029,131600,295468103,391,391,391,391,3105
|
|
20241029,131500,294254048,396,396,396,396,1
|
|
20241029,131400,294253652,396,394,396,394,2
|
|
20241029,131300,294252862,392,392,392,392,951
|
|
20241029,131200,293880070,393,393,393,393,1
|
|
20241029,131100,293879677,394,394,394,394,1
|
|
20241029,131000,293879283,395,391,395,391,5001
|
|
20241029,130900,291923888,395,395,395,395,1
|
|
20241029,130800,291923493,391,391,391,391,0
|
|
20241029,130700,291923493,391,391,391,391,5000
|
|
20241029,130600,289968493,391,391,391,391,5000
|
|
20241029,130500,288013493,391,391,391,391,8502
|
|
20241029,130400,284689211,391,394,394,390,20065
|
|
20241029,130300,276841538,397,397,397,397,0
|
|
20241029,130200,276841538,397,397,397,397,0
|
|
20241029,130100,276841538,397,397,397,397,0
|
|
20241029,130000,276841538,397,397,397,397,9
|
|
20241029,125900,276837965,395,395,395,395,41
|
|
20241029,125800,276821770,397,397,397,397,0
|
|
20241029,125700,276821770,397,396,397,396,20
|
|
20241029,125600,276813840,394,395,397,393,4799
|
|
20241029,125500,274921168,395,395,395,395,0
|
|
20241029,125400,274921168,395,395,395,395,345
|
|
20241029,125300,274784893,398,400,400,395,1212
|
|
20241029,125200,274305197,397,400,402,397,6544
|
|
20241029,125100,271706657,400,400,400,400,1170
|
|
20241029,125000,271238657,400,400,400,400,1186
|
|
20241029,124900,270764257,400,398,400,398,1001
|
|
20241029,124800,270365857,398,398,398,398,4060
|
|
20241029,124700,268749977,400,394,400,394,16842
|
|
20241029,124600,262069731,394,394,394,394,12
|
|
20241029,124500,262065003,394,394,394,394,20
|
|
20241029,124400,262057123,393,393,393,393,858
|
|
20241029,124300,261719929,392,392,392,392,0
|
|
20241029,124200,261719929,392,392,392,392,73
|
|
20241029,124100,261691313,392,392,392,392,0
|
|
20241029,124000,261691313,392,392,392,392,1150
|
|
20241029,123900,261240513,392,392,392,392,0
|
|
20241029,123800,261240513,392,391,392,391,9148
|
|
20241029,123700,257663497,391,391,391,391,4
|
|
20241029,123600,257661933,391,392,392,391,1006
|
|
20241029,123500,257268585,392,392,392,392,0
|
|
20241029,123400,257268585,392,393,393,392,5810
|
|
20241029,123300,254991064,392,392,392,392,1554
|
|
20241029,123200,254381896,392,392,392,392,200
|
|
20241029,123100,254303496,390,390,390,390,500
|
|
20241029,123000,254108496,389,390,390,389,8953
|
|
20241029,122900,250625279,390,392,392,390,126
|
|
20241029,122800,250575907,392,392,392,392,4
|
|
20241029,122700,250574339,392,392,392,392,0
|
|
20241029,122600,250574339,392,394,394,392,594
|
|
20241029,122500,250340491,392,392,392,392,0
|
|
20241029,122400,250340491,392,392,392,392,0
|
|
20241029,122300,250340491,392,392,392,392,175
|
|
20241029,122200,250271891,392,392,392,392,25
|
|
20241029,122100,250262091,392,391,392,391,8975
|
|
20241029,122000,246743896,392,392,392,392,0
|
|
20241029,121900,246743896,392,391,392,391,2472
|
|
20241029,121800,245777343,391,389,391,389,2000
|
|
20241029,121700,244997643,389,389,389,389,1
|
|
20241029,121600,244997254,386,386,386,386,0
|
|
20241029,121500,244997254,386,386,386,386,0
|
|
20241029,121400,244997254,386,386,386,386,0
|
|
20241029,121300,244997254,386,386,386,386,0
|
|
20241029,121200,244997254,386,387,387,386,10395
|
|
20241029,121100,240984115,387,387,387,387,0
|
|
20241029,121000,240984115,387,387,387,387,0
|
|
20241029,120900,240984115,387,387,388,387,8732
|
|
20241029,120800,237600747,387,387,387,387,1
|
|
20241029,120700,237600360,386,386,386,386,0
|
|
20241029,120600,237600360,386,386,386,386,725
|
|
20241029,120500,237320510,386,386,386,386,4275
|
|
20241029,120400,235670360,386,386,386,386,0
|
|
20241029,120300,235670360,386,386,386,386,0
|
|
20241029,120200,235670360,386,386,386,386,0
|
|
20241029,120100,235670360,386,387,387,385,543
|
|
20241029,120000,235460401,387,387,387,387,1
|
|
20241029,115900,235460014,387,387,387,384,126
|
|
20241029,115800,235411263,387,387,387,387,600
|
|
20241029,115700,235179063,387,387,387,387,1
|
|
20241029,115600,235178676,385,385,385,385,1
|
|
20241029,115500,235178291,384,384,384,384,1000
|
|
20241029,115400,234794291,384,386,386,384,2200
|
|
20241029,115300,233947491,385,387,387,384,14053
|
|
20241029,115200,228539234,387,386,388,385,4221
|
|
20241029,115100,226907365,386,383,386,380,143929
|
|
20241029,115000,172066724,383,383,383,383,0
|
|
20241029,114900,172066724,383,383,383,383,16160
|
|
20241029,114800,165877444,387,389,390,383,101478
|
|
20241029,114700,126987176,389,398,398,385,163455
|
|
20241029,114600,63389299,401,401,401,401,0
|
|
20241029,114500,63389299,401,401,401,401,0
|
|
20241029,114400,63389299,401,401,401,401,295
|
|
20241029,114300,63271004,401,401,401,401,0
|
|
20241029,114200,63271004,401,401,401,401,1
|
|
20241029,114100,63270603,401,401,401,401,0
|
|
20241029,114000,63270603,401,401,401,401,0
|
|
20241029,113900,63270603,401,401,401,401,0
|
|
20241029,113800,63270603,401,401,401,401,0
|
|
20241029,113700,63270603,401,401,401,401,0
|
|
20241029,113600,63270603,401,401,401,401,0
|
|
20241029,113500,63270603,401,401,401,401,0
|
|
20241029,113400,63270603,401,401,401,401,0
|
|
20241029,113300,63270603,401,401,401,401,0
|
|
20241029,113200,63270603,401,401,401,401,10
|
|
20241029,113100,63266593,401,401,401,401,2606
|
|
20241029,113000,62221587,401,401,401,401,0
|
|
20241029,112900,62221587,401,401,401,401,4
|
|
20241029,112800,62219983,402,402,402,402,0
|
|
20241029,112700,62219983,402,402,402,402,0
|
|
20241029,112600,62219983,402,402,402,402,0
|
|
20241029,112500,62219983,402,402,402,402,0
|
|
20241029,112400,62219983,402,402,402,402,0
|
|
20241029,112300,62219983,402,402,402,402,0
|
|
20241029,112200,62219983,402,401,402,401,253
|
|
20241029,112100,62118479,401,400,401,400,5053
|
|
20241029,112000,60094226,399,398,399,398,2785
|
|
20241029,111900,58985736,397,397,397,397,1475
|
|
20241029,111800,58400161,396,396,396,396,0
|
|
20241029,111700,58400161,396,395,396,395,546
|
|
20241029,111600,58183991,395,395,395,395,0
|
|
20241029,111500,58183991,395,394,395,394,1638
|
|
20241029,111400,57538618,394,395,395,394,7
|
|
20241029,111300,57535854,394,396,396,394,12
|
|
20241029,111200,57531110,396,396,396,396,1
|
|
20241029,111100,57530714,397,397,397,397,0
|
|
20241029,111000,57530714,397,397,397,397,0
|
|
20241029,110900,57530714,397,397,397,397,34
|
|
20241029,110800,57517216,397,397,397,397,0
|
|
20241029,110700,57517216,397,397,397,397,0
|
|
20241029,110600,57517216,397,397,397,397,0
|
|
20241029,110500,57517216,397,397,397,397,0
|
|
20241029,110400,57517216,397,397,397,397,0
|
|
20241029,110300,57517216,397,397,397,397,290
|
|
20241029,110200,57402086,393,393,393,393,0
|
|
20241029,110100,57402086,393,393,393,393,159
|
|
20241029,110000,57339599,392,392,392,392,0
|
|
20241029,105900,57339599,392,392,392,392,0
|
|
20241029,105800,57339599,392,392,392,392,0
|
|
20241029,105700,57339599,392,393,393,392,1000
|
|
20241029,105600,56947488,393,393,393,393,0
|
|
20241029,105500,56947488,393,393,393,393,1000
|
|
20241029,105400,56554488,393,393,393,393,0
|
|
20241029,105300,56554488,393,393,393,393,0
|
|
20241029,105200,56554488,393,395,395,393,50
|
|
20241029,105100,56534817,397,397,397,397,0
|
|
20241029,105000,56534817,397,397,397,397,0
|
|
20241029,104900,56534817,397,397,397,397,0
|
|
20241029,104800,56534817,397,397,397,397,0
|
|
20241029,104700,56534817,397,397,397,397,0
|
|
20241029,104600,56534817,397,397,397,397,0
|
|
20241029,104500,56534817,397,397,397,397,20
|
|
20241029,104400,56526877,397,397,397,397,0
|
|
20241029,104300,56526877,397,397,397,397,66
|
|
20241029,104200,56500675,395,395,395,395,0
|
|
20241029,104100,56500675,395,395,395,395,0
|
|
20241029,104000,56500675,395,395,395,395,50
|
|
20241029,103900,56480925,393,393,393,393,1185
|
|
20241029,103800,56015220,393,393,393,393,48
|
|
20241029,103700,55996356,393,393,393,393,8229
|
|
20241029,103600,52762359,394,394,394,394,0
|
|
20241029,103500,52762359,394,394,394,394,60
|
|
20241029,103400,52738719,393,393,393,393,199
|
|
20241029,103300,52660512,391,394,394,391,13705
|
|
20241029,103200,47289481,394,394,394,394,0
|
|
20241029,103100,47289481,394,394,394,394,697
|
|
20241029,103000,47014863,395,395,395,395,1
|
|
20241029,102900,47014468,392,392,392,392,0
|
|
20241029,102800,47014468,392,394,394,392,1852
|
|
20241029,102700,46286989,394,396,396,394,187
|
|
20241029,102600,46213151,396,396,396,395,5946
|
|
20241029,102500,43858761,396,396,396,396,11866
|
|
20241029,102400,39159825,396,396,396,396,1
|
|
20241029,102300,39159429,397,397,397,397,0
|
|
20241029,102200,39159429,397,397,397,397,0
|
|
20241029,102100,39159429,397,397,397,397,1078
|
|
20241029,102000,38731463,398,397,398,397,1018
|
|
20241029,101900,38327299,398,398,398,398,0
|
|
20241029,101800,38327299,398,398,398,398,0
|
|
20241029,101700,38327299,398,398,398,398,1
|
|
20241029,101600,38326901,397,397,397,397,0
|
|
20241029,101500,38326901,397,397,397,397,0
|
|
20241029,101400,38326901,397,397,397,397,0
|
|
20241029,101300,38326901,397,397,397,397,0
|
|
20241029,101200,38326901,397,397,397,397,0
|
|
20241029,101100,38326901,397,397,397,397,0
|
|
20241029,101000,38326901,397,397,397,397,4
|
|
20241029,100900,38325313,397,397,397,397,345
|
|
20241029,100800,38188348,397,397,397,397,0
|
|
20241029,100700,38188348,397,397,397,397,523
|
|
20241029,100600,37980717,397,398,398,397,10001
|
|
20241029,100500,34007045,398,398,398,398,0
|
|
20241029,100400,34007045,398,398,398,398,0
|
|
20241029,100300,34007045,398,398,398,398,0
|
|
20241029,100200,34007045,398,398,398,398,0
|
|
20241029,100100,34007045,398,398,398,398,1500
|
|
20241029,100000,33410045,398,398,398,398,3000
|
|
20241029,095900,32216045,398,398,398,398,10
|
|
20241029,095800,32212065,398,398,398,398,0
|
|
20241029,095700,32212065,398,398,398,398,0
|
|
20241029,095600,32212065,398,399,399,398,14956
|
|
20241029,095500,26245577,398,398,398,398,459
|
|
20241029,095400,26062895,399,399,399,399,0
|
|
20241029,095300,26062895,399,400,400,399,420
|
|
20241029,095200,25895287,403,403,403,403,0
|
|
20241029,095100,25895287,403,403,403,403,0
|
|
20241029,095000,25895287,403,400,403,400,4963
|
|
20241029,094900,23905221,399,399,399,399,2600
|
|
20241029,094800,22867821,399,399,399,399,0
|
|
20241029,094700,22867821,399,399,399,399,520
|
|
20241029,094600,22660341,399,400,400,399,538
|
|
20241029,094500,22445656,400,400,400,400,0
|
|
20241029,094400,22445656,400,400,400,400,0
|
|
20241029,094300,22445656,400,400,400,400,1
|
|
20241029,094200,22445256,400,400,400,400,5
|
|
20241029,094100,22443256,400,398,400,398,1679
|
|
20241029,094000,21773834,399,399,399,399,0
|
|
20241029,093900,21773834,399,399,399,399,0
|
|
20241029,093800,21773834,399,399,399,399,0
|
|
20241029,093700,21773834,399,399,399,399,0
|
|
20241029,093600,21773834,399,399,399,399,41
|
|
20241029,093500,21757475,399,399,399,399,148
|
|
20241029,093400,21698423,399,399,399,399,652
|
|
20241029,093300,21438275,399,399,399,399,1
|
|
20241029,093200,21437876,400,400,400,400,230
|
|
20241029,093100,21345876,399,399,399,399,1226
|
|
20241029,093000,20856702,400,400,400,400,41
|
|
20241029,092900,20840302,400,403,403,400,68
|
|
20241029,092800,20813099,400,400,400,400,177
|
|
20241029,092700,20742299,400,400,400,400,0
|
|
20241029,092600,20742299,400,400,400,400,0
|
|
20241029,092500,20742299,400,401,401,400,2320
|
|
20241029,092400,19814219,401,401,401,401,1
|
|
20241029,092300,19813818,401,401,401,401,0
|
|
20241029,092200,19813818,401,401,401,401,123
|
|
20241029,092100,19764495,401,401,401,401,5
|
|
20241029,092000,19762490,401,401,401,401,514
|
|
20241029,091900,19556376,401,401,401,401,0
|
|
20241029,091800,19556376,401,401,401,401,1
|
|
20241029,091700,19555975,403,402,403,402,69
|
|
20241029,091600,19528236,401,401,401,401,491
|
|
20241029,091500,19331345,401,400,401,400,129
|
|
20241029,091400,19279716,400,400,400,400,1373
|
|
20241029,091300,18730516,399,399,399,399,50
|
|
20241029,091200,18710566,399,398,400,398,21
|
|
20241029,091100,18702196,394,396,396,394,1000
|
|
20241029,091000,18307994,394,395,396,394,1553
|
|
20241029,090900,17694554,396,400,400,396,1234
|
|
20241029,090800,17205168,400,400,400,400,2
|
|
20241029,090700,17204368,395,395,395,395,227
|
|
20241029,090600,17114703,393,402,403,393,15529
|
|
20241029,090500,10885639,402,405,405,402,5800
|
|
20241029,090400,8547720,408,409,409,408,2101
|
|
20241029,090300,7688511,410,410,410,406,9391
|
|
20241029,090200,3842214,411,417,417,406,608
|
|
20241029,090100,3591948,411,412,412,411,1402
|
|
20241029,090000,3014593,406,425,425,406,7167
|