599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,185600,483884278,467,467,467,467,18759
|
|
20241023,185500,483884278,467,467,467,467,0
|
|
20241023,185400,483884278,467,467,467,467,0
|
|
20241023,185300,483884278,467,467,467,467,0
|
|
20241023,185200,483884278,467,467,467,467,0
|
|
20241023,185100,483884278,467,467,467,467,0
|
|
20241023,185000,483884278,467,467,467,467,0
|
|
20241023,184900,483884278,467,467,467,467,0
|
|
20241023,184800,483884278,467,467,467,467,0
|
|
20241023,184700,483884278,467,467,467,467,0
|
|
20241023,184600,483884278,467,467,467,467,0
|
|
20241023,184500,483884278,467,467,467,467,0
|
|
20241023,184400,483884278,467,467,467,467,0
|
|
20241023,184300,483884278,467,467,467,467,0
|
|
20241023,184200,483884278,467,467,467,467,0
|
|
20241023,184100,483884278,467,467,467,467,0
|
|
20241023,184000,483884278,467,467,467,467,0
|
|
20241023,183900,483884278,467,467,467,467,0
|
|
20241023,183800,483884278,467,467,467,467,0
|
|
20241023,183700,483884278,467,467,467,467,0
|
|
20241023,183600,483884278,467,467,467,467,0
|
|
20241023,183500,483884278,467,467,467,467,0
|
|
20241023,183400,483884278,467,467,467,467,0
|
|
20241023,183300,483884278,467,467,467,467,0
|
|
20241023,183200,483884278,467,467,467,467,0
|
|
20241023,183100,483884278,467,467,467,467,0
|
|
20241023,183000,483884278,467,467,467,467,0
|
|
20241023,182900,483884278,467,467,467,467,0
|
|
20241023,182800,483884278,467,467,467,467,0
|
|
20241023,182700,483884278,467,467,467,467,0
|
|
20241023,182600,483884278,467,467,467,467,18759
|
|
20241023,182500,483884278,467,467,467,467,0
|
|
20241023,182400,483884278,467,467,467,467,0
|
|
20241023,182300,483884278,467,467,467,467,0
|
|
20241023,182200,483884278,467,467,467,467,0
|
|
20241023,182100,483884278,467,467,467,467,0
|
|
20241023,182000,483884278,467,467,467,467,0
|
|
20241023,181900,483884278,467,467,467,467,0
|
|
20241023,181800,483884278,467,467,467,467,0
|
|
20241023,181700,483884278,467,467,467,467,0
|
|
20241023,181600,483884278,467,467,467,467,0
|
|
20241023,181500,483884278,467,467,467,467,0
|
|
20241023,181400,483884278,467,467,467,467,0
|
|
20241023,181300,483884278,467,467,467,467,0
|
|
20241023,181200,483884278,467,467,467,467,0
|
|
20241023,181100,483884278,467,467,467,467,0
|
|
20241023,181000,483884278,467,467,467,467,0
|
|
20241023,180900,483884278,467,467,467,467,0
|
|
20241023,180800,483884278,467,467,467,467,0
|
|
20241023,180700,483884278,467,467,467,467,0
|
|
20241023,180600,483884278,467,467,467,467,0
|
|
20241023,180500,483884278,467,467,467,467,0
|
|
20241023,180400,483884278,467,467,467,467,0
|
|
20241023,180300,483884278,467,467,467,467,0
|
|
20241023,180200,483884278,467,467,467,467,0
|
|
20241023,180100,483884278,467,467,467,467,0
|
|
20241023,180000,483884278,467,467,467,467,0
|
|
20241023,175900,483884278,467,467,467,467,0
|
|
20241023,175800,483884278,467,467,467,467,0
|
|
20241023,175700,483884278,467,467,467,467,0
|
|
20241023,175600,483884278,467,467,467,467,18759
|
|
20241023,175500,483884278,467,467,467,467,0
|
|
20241023,175400,483884278,467,467,467,467,0
|
|
20241023,175300,483884278,467,467,467,467,0
|
|
20241023,175200,483884278,467,467,467,467,0
|
|
20241023,175100,483884278,467,467,467,467,0
|
|
20241023,175000,483884278,467,467,467,467,0
|
|
20241023,174900,483884278,467,467,467,467,0
|
|
20241023,174800,483884278,467,467,467,467,0
|
|
20241023,174700,483884278,467,467,467,467,0
|
|
20241023,174600,483884278,467,467,467,467,0
|
|
20241023,174500,483884278,467,467,467,467,0
|
|
20241023,174400,483884278,467,467,467,467,0
|
|
20241023,174300,483884278,467,467,467,467,0
|
|
20241023,174200,483884278,467,467,467,467,0
|
|
20241023,174100,483884278,467,467,467,467,0
|
|
20241023,174000,483884278,467,467,467,467,0
|
|
20241023,173900,483884278,467,467,467,467,0
|
|
20241023,173800,483884278,467,467,467,467,0
|
|
20241023,173700,483884278,467,467,467,467,0
|
|
20241023,173600,483884278,467,467,467,467,0
|
|
20241023,173500,483884278,467,467,467,467,0
|
|
20241023,173400,483884278,467,467,467,467,0
|
|
20241023,173300,483884278,467,467,467,467,0
|
|
20241023,173200,483884278,467,467,467,467,0
|
|
20241023,173100,483884278,467,467,467,467,0
|
|
20241023,173000,483884278,467,467,467,467,0
|
|
20241023,172900,483884278,467,467,467,467,0
|
|
20241023,172800,483884278,467,467,467,467,0
|
|
20241023,172700,483884278,467,467,467,467,0
|
|
20241023,172600,483884278,467,467,467,467,18759
|
|
20241023,172500,483884278,467,467,467,467,0
|
|
20241023,172400,483884278,467,467,467,467,0
|
|
20241023,172300,483884278,467,467,467,467,0
|
|
20241023,172200,483884278,467,467,467,467,0
|
|
20241023,172100,483884278,467,467,467,467,0
|
|
20241023,172000,483884278,467,467,467,467,0
|
|
20241023,171900,483884278,467,467,467,467,0
|
|
20241023,171800,483884278,467,467,467,467,0
|
|
20241023,171700,483884278,467,467,467,467,0
|
|
20241023,171600,483884278,467,467,467,467,0
|
|
20241023,171500,483884278,467,467,467,467,0
|
|
20241023,171400,483884278,467,467,467,467,0
|
|
20241023,171300,483884278,467,467,467,467,0
|
|
20241023,171200,483884278,467,467,467,467,0
|
|
20241023,171100,483884278,467,467,467,467,0
|
|
20241023,171000,483884278,467,467,467,467,0
|
|
20241023,170900,483884278,467,467,467,467,0
|
|
20241023,170800,483884278,467,467,467,467,0
|
|
20241023,170700,483884278,467,467,467,467,0
|
|
20241023,170600,483884278,467,467,467,467,0
|
|
20241023,170500,483884278,467,467,467,467,0
|
|
20241023,170400,483884278,467,467,467,467,0
|
|
20241023,170300,483884278,467,467,467,467,0
|
|
20241023,170200,483884278,467,467,467,467,0
|
|
20241023,170100,483884278,467,467,467,467,0
|
|
20241023,170000,483884278,467,467,467,467,0
|
|
20241023,165900,483884278,467,467,467,467,0
|
|
20241023,165800,483884278,467,467,467,467,0
|
|
20241023,165700,483884278,467,467,467,467,0
|
|
20241023,165600,483884278,467,467,467,467,18759
|
|
20241023,165500,483884278,467,467,467,467,0
|
|
20241023,165400,483884278,467,467,467,467,0
|
|
20241023,165300,483884278,467,467,467,467,0
|
|
20241023,165200,483884278,467,467,467,467,0
|
|
20241023,165100,483884278,467,467,467,467,0
|
|
20241023,165000,483884278,467,467,467,467,0
|
|
20241023,164900,483884278,467,467,467,467,0
|
|
20241023,164800,483884278,467,467,467,467,0
|
|
20241023,164700,483884278,467,467,467,467,0
|
|
20241023,164600,483884278,467,467,467,467,0
|
|
20241023,164500,483884278,467,467,467,467,0
|
|
20241023,164400,483884278,467,467,467,467,0
|
|
20241023,164300,483884278,467,467,467,467,0
|
|
20241023,164200,483884278,467,467,467,467,0
|
|
20241023,164100,483884278,467,467,467,467,0
|
|
20241023,164000,483884278,467,467,467,467,0
|
|
20241023,163900,483884278,467,467,467,467,0
|
|
20241023,163800,483884278,467,467,467,467,0
|
|
20241023,163700,483884278,467,467,467,467,0
|
|
20241023,163600,483884278,467,467,467,467,0
|
|
20241023,163500,483884278,467,467,467,467,0
|
|
20241023,163400,483884278,467,467,467,467,0
|
|
20241023,163300,483884278,467,467,467,467,0
|
|
20241023,163200,483884278,467,467,467,467,0
|
|
20241023,163100,483884278,467,467,467,467,0
|
|
20241023,163000,483884278,467,467,467,467,0
|
|
20241023,162900,483884278,467,467,467,467,0
|
|
20241023,162800,483884278,467,467,467,467,0
|
|
20241023,162700,483884278,467,467,467,467,0
|
|
20241023,162600,483884278,467,467,467,467,18759
|
|
20241023,162500,483884278,467,467,467,467,0
|
|
20241023,162400,483884278,467,467,467,467,0
|
|
20241023,162300,483884278,467,467,467,467,0
|
|
20241023,162200,483884278,467,467,467,467,0
|
|
20241023,162100,483884278,467,467,467,467,0
|
|
20241023,162000,483884278,467,467,467,467,0
|
|
20241023,161900,483884278,467,467,467,467,0
|
|
20241023,161800,483884278,467,467,467,467,0
|
|
20241023,161700,483884278,467,467,467,467,0
|
|
20241023,161600,483884278,467,467,467,467,0
|
|
20241023,161500,483884278,467,467,467,467,0
|
|
20241023,161400,483884278,467,467,467,467,0
|
|
20241023,161300,483884278,467,467,467,467,0
|
|
20241023,161200,483884278,467,467,467,467,0
|
|
20241023,161100,483884278,467,467,467,467,0
|
|
20241023,161000,483884278,467,467,467,467,0
|
|
20241023,160900,483884278,467,467,467,467,0
|
|
20241023,160800,483884278,467,467,467,467,0
|
|
20241023,160700,483884278,467,467,467,467,0
|
|
20241023,160600,483884278,467,467,467,467,0
|
|
20241023,160500,483884278,467,467,467,467,0
|
|
20241023,160400,483884278,467,467,467,467,0
|
|
20241023,160300,483884278,467,467,467,467,0
|
|
20241023,160200,483884278,467,467,467,467,0
|
|
20241023,160100,483884278,467,467,467,467,0
|
|
20241023,160000,483884278,467,467,467,467,0
|
|
20241023,155900,483884278,467,467,467,467,0
|
|
20241023,155800,483884278,467,467,467,467,0
|
|
20241023,155700,483884278,467,467,467,467,0
|
|
20241023,155600,483884278,467,467,467,467,18759
|
|
20241023,155500,483884278,467,467,467,467,0
|
|
20241023,155400,483884278,467,467,467,467,0
|
|
20241023,155300,483884278,467,467,467,467,0
|
|
20241023,155200,483884278,467,467,467,467,0
|
|
20241023,155100,483884278,467,467,467,467,0
|
|
20241023,155000,483884278,467,467,467,467,0
|
|
20241023,154900,483884278,467,467,467,467,0
|
|
20241023,154800,483884278,467,467,467,467,0
|
|
20241023,154700,483884278,467,467,467,467,0
|
|
20241023,154600,483884278,467,467,467,467,0
|
|
20241023,154500,483884278,467,467,467,467,0
|
|
20241023,154400,483884278,467,467,467,467,0
|
|
20241023,154300,483884278,467,467,467,467,0
|
|
20241023,154200,483884278,467,467,467,467,0
|
|
20241023,154100,483884278,467,467,467,467,0
|
|
20241023,154000,483884278,467,467,467,467,0
|
|
20241023,153900,483884278,467,467,467,467,0
|
|
20241023,153800,483884278,467,467,467,467,0
|
|
20241023,153700,483884278,467,467,467,467,0
|
|
20241023,153600,483884278,467,467,467,467,0
|
|
20241023,153500,483884278,467,467,467,467,0
|
|
20241023,153400,483884278,467,467,467,467,0
|
|
20241023,153300,483884278,467,467,467,467,0
|
|
20241023,153200,483884278,467,467,467,467,0
|
|
20241023,153100,483884278,467,467,467,467,0
|
|
20241023,153000,483884278,467,467,467,467,18759
|
|
20241023,152900,475123825,467,467,467,467,0
|
|
20241023,152800,475123825,467,467,467,467,0
|
|
20241023,152700,475123825,467,467,467,467,0
|
|
20241023,152600,475123825,467,467,467,467,0
|
|
20241023,152500,475123825,467,467,467,467,0
|
|
20241023,152400,475123825,467,467,467,467,0
|
|
20241023,152300,475123825,467,467,467,467,0
|
|
20241023,152200,475123825,467,467,467,467,0
|
|
20241023,152100,475123825,467,467,467,467,0
|
|
20241023,152000,475123825,467,467,467,467,0
|
|
20241023,151900,475123825,467,466,467,462,21685
|
|
20241023,151800,465076222,466,468,468,464,6726
|
|
20241023,151700,461954021,468,468,468,468,30
|
|
20241023,151600,461939981,467,467,467,467,2614
|
|
20241023,151500,460719243,467,467,467,465,6858
|
|
20241023,151400,457517289,467,467,467,467,0
|
|
20241023,151300,457517289,467,466,467,466,8316
|
|
20241023,151200,453641917,466,464,466,464,3
|
|
20241023,151100,453640523,465,465,465,465,738
|
|
20241023,151000,453297353,464,464,465,464,1701
|
|
20241023,150900,452507688,464,464,464,464,0
|
|
20241023,150800,452507688,464,464,464,464,300
|
|
20241023,150700,452368488,463,466,466,463,10181
|
|
20241023,150600,447642149,466,465,466,465,204
|
|
20241023,150500,447547288,467,468,468,467,1435
|
|
20241023,150400,446877141,467,466,467,466,3067
|
|
20241023,150300,445445432,466,466,466,466,0
|
|
20241023,150200,445445432,466,466,466,466,3862
|
|
20241023,150100,443645740,466,466,466,466,102
|
|
20241023,150000,443598208,466,466,466,465,1788
|
|
20241023,145900,442766487,466,466,466,466,1499
|
|
20241023,145800,442067953,466,465,466,465,1546
|
|
20241023,145700,441349062,465,464,465,464,77
|
|
20241023,145600,441313328,465,464,465,464,328
|
|
20241023,145500,441161123,464,465,465,464,1005
|
|
20241023,145400,440693801,465,465,465,465,130
|
|
20241023,145300,440633351,465,465,465,465,71
|
|
20241023,145200,440600336,466,465,466,465,212
|
|
20241023,145100,440501755,465,464,465,464,501
|
|
20241023,145000,440269090,465,464,465,464,501
|
|
20241023,144900,440036623,464,464,464,464,1
|
|
20241023,144800,440036159,463,463,463,463,1057
|
|
20241023,144700,439546768,463,463,463,463,644
|
|
20241023,144600,439248596,462,463,463,462,34
|
|
20241023,144500,439232863,462,462,462,462,2031
|
|
20241023,144400,438294541,462,462,462,462,40
|
|
20241023,144300,438276061,463,463,463,463,77
|
|
20241023,144200,438240410,462,462,462,462,560
|
|
20241023,144100,437981690,461,461,461,461,0
|
|
20241023,144000,437981690,461,461,461,461,0
|
|
20241023,143900,437981690,461,461,461,461,2173
|
|
20241023,143800,436979937,460,459,460,459,1090
|
|
20241023,143700,436478610,460,459,460,459,700
|
|
20241023,143600,436156679,457,457,457,457,0
|
|
20241023,143500,436156679,457,457,457,457,0
|
|
20241023,143400,436156679,457,457,457,457,500
|
|
20241023,143300,435928179,457,456,457,455,1143
|
|
20241023,143200,435406856,459,459,459,459,2
|
|
20241023,143100,435405938,458,458,458,458,4
|
|
20241023,143000,435404106,454,459,459,454,8299
|
|
20241023,142900,431609404,459,459,459,459,1000
|
|
20241023,142800,431150404,460,461,461,460,2920
|
|
20241023,142700,429805741,461,461,461,461,44
|
|
20241023,142600,429785457,460,458,460,458,3935
|
|
20241023,142500,427977199,459,456,459,456,8464
|
|
20241023,142400,424113185,454,455,455,454,264
|
|
20241023,142300,423993229,454,455,455,454,7359
|
|
20241023,142200,420651622,454,456,456,454,1684
|
|
20241023,142100,419886701,456,456,456,456,100
|
|
20241023,142000,419841101,456,455,456,455,4417
|
|
20241023,141900,417831360,455,454,455,454,1300
|
|
20241023,141800,417240860,457,456,457,455,7012
|
|
20241023,141700,414048899,454,454,455,454,810
|
|
20241023,141600,413680390,454,455,455,454,2517
|
|
20241023,141500,412537155,454,454,454,454,100
|
|
20241023,141400,412491755,450,456,456,450,16188
|
|
20241023,141300,405175022,457,459,460,455,37674
|
|
20241023,141200,388003046,459,460,460,459,9085
|
|
20241023,141100,383828946,461,461,461,461,0
|
|
20241023,141000,383828946,461,461,461,461,42
|
|
20241023,140900,383809584,460,460,460,460,1000
|
|
20241023,140800,383349584,462,461,462,460,366
|
|
20241023,140700,383181074,461,461,461,461,174
|
|
20241023,140600,383100860,461,460,461,460,113
|
|
20241023,140500,383048768,460,460,460,460,0
|
|
20241023,140400,383048768,460,460,460,460,0
|
|
20241023,140300,383048768,460,460,460,460,0
|
|
20241023,140200,383048768,460,460,460,460,700
|
|
20241023,140100,382726768,462,462,462,462,100
|
|
20241023,140000,382680568,462,462,462,460,3160
|
|
20241023,135900,381225022,461,461,461,461,100
|
|
20241023,135800,381178922,460,460,460,460,2000
|
|
20241023,135700,380258922,461,462,462,461,4146
|
|
20241023,135600,378346070,463,463,463,463,1
|
|
20241023,135500,378345607,462,462,462,462,17
|
|
20241023,135400,378337753,462,462,463,462,747
|
|
20241023,135300,377992637,462,462,462,462,409
|
|
20241023,135200,377803679,461,461,461,461,0
|
|
20241023,135100,377803679,461,462,462,461,6800
|
|
20241023,135000,374668676,463,463,463,463,0
|
|
20241023,134900,374668676,463,463,463,463,373
|
|
20241023,134800,374495977,464,464,464,464,0
|
|
20241023,134700,374495977,464,464,464,464,311
|
|
20241023,134600,374351673,464,464,464,464,10
|
|
20241023,134500,374347033,465,465,465,465,3679
|
|
20241023,134400,372636298,465,465,465,465,458
|
|
20241023,134300,372423328,465,464,465,464,1701
|
|
20241023,134200,371634063,464,464,464,464,270
|
|
20241023,134100,371508783,464,463,464,463,1315
|
|
20241023,134000,370899404,463,463,463,463,0
|
|
20241023,133900,370899404,463,461,463,461,3017
|
|
20241023,133800,369502567,463,460,463,460,2000
|
|
20241023,133700,368580067,460,460,462,460,2725
|
|
20241023,133600,367326105,459,460,460,459,2230
|
|
20241023,133500,366300556,460,460,460,460,0
|
|
20241023,133400,366300556,460,461,461,460,951
|
|
20241023,133300,365862943,460,460,460,460,0
|
|
20241023,133200,365862943,460,463,463,460,9539
|
|
20241023,133100,361464737,464,464,464,464,0
|
|
20241023,133000,361464737,464,464,464,464,1
|
|
20241023,132900,361464273,464,464,464,464,1
|
|
20241023,132800,361463809,464,463,464,463,149
|
|
20241023,132700,361394674,464,463,464,463,51
|
|
20241023,132600,361371060,462,462,462,462,0
|
|
20241023,132500,361371060,462,465,465,462,20001
|
|
20241023,132400,352125247,463,463,463,463,308
|
|
20241023,132300,351982643,462,465,465,462,20032
|
|
20241023,132200,342717287,466,466,466,466,0
|
|
20241023,132100,342717287,466,465,466,465,568
|
|
20241023,132000,342452731,464,464,464,464,538
|
|
20241023,131900,342203099,467,467,467,467,0
|
|
20241023,131800,342203099,467,464,467,464,2533
|
|
20241023,131700,341023700,465,465,465,465,4
|
|
20241023,131600,341021840,463,463,463,463,200
|
|
20241023,131500,340929240,460,466,466,460,32000
|
|
20241023,131400,326200103,469,469,469,469,0
|
|
20241023,131300,326200103,469,468,469,468,500
|
|
20241023,131200,325965844,469,469,469,469,0
|
|
20241023,131100,325965844,469,468,469,468,2000
|
|
20241023,131000,325028026,465,465,465,465,2000
|
|
20241023,130900,324098026,465,465,465,465,0
|
|
20241023,130800,324098026,465,467,469,465,14100
|
|
20241023,130700,317503990,467,467,467,467,1880
|
|
20241023,130600,316626030,469,469,469,469,0
|
|
20241023,130500,316626030,469,469,469,469,0
|
|
20241023,130400,316626030,469,469,469,469,0
|
|
20241023,130300,316626030,469,467,469,467,700
|
|
20241023,130200,316298213,467,467,467,467,200
|
|
20241023,130100,316204813,466,466,466,466,0
|
|
20241023,130000,316204813,466,467,467,466,2328
|
|
20241023,125900,315118140,470,470,470,470,0
|
|
20241023,125800,315118140,470,470,470,470,0
|
|
20241023,125700,315118140,470,470,470,470,50
|
|
20241023,125600,315094640,470,469,470,469,1000
|
|
20241023,125500,314625239,469,468,470,468,1084
|
|
20241023,125400,314116986,468,466,468,466,1463
|
|
20241023,125300,313434746,466,466,466,466,463
|
|
20241023,125200,313218988,467,467,467,467,141
|
|
20241023,125100,313153141,465,467,467,465,199
|
|
20241023,125000,313060228,465,465,465,465,0
|
|
20241023,124900,313060228,465,467,467,465,678
|
|
20241023,124800,312744666,470,470,470,470,0
|
|
20241023,124700,312744666,470,470,470,470,0
|
|
20241023,124600,312744666,470,470,470,470,0
|
|
20241023,124500,312744666,470,470,470,470,0
|
|
20241023,124400,312744666,470,470,470,470,0
|
|
20241023,124300,312744666,470,469,470,469,223
|
|
20241023,124200,312640078,468,467,468,467,619
|
|
20241023,124100,312350886,467,467,467,467,17
|
|
20241023,124000,312342947,468,468,468,468,225
|
|
20241023,123900,312237647,465,465,465,465,0
|
|
20241023,123800,312237647,465,470,470,465,6949
|
|
20241023,123700,309004347,470,469,470,469,41
|
|
20241023,123600,308985078,469,468,469,468,34
|
|
20241023,123500,308969152,468,468,468,468,211
|
|
20241023,123400,308870404,468,468,468,468,23
|
|
20241023,123300,308859640,466,466,466,466,0
|
|
20241023,123200,308859640,466,471,471,466,51
|
|
20241023,123100,308835816,471,471,471,471,1
|
|
20241023,123000,308835345,471,471,471,471,14
|
|
20241023,122900,308828751,470,470,470,470,0
|
|
20241023,122800,308828751,470,470,470,470,5678
|
|
20241023,122700,306160091,470,468,470,467,847
|
|
20241023,122600,305763790,469,469,469,469,813
|
|
20241023,122500,305382493,469,469,469,469,103
|
|
20241023,122400,305334186,470,470,470,470,401
|
|
20241023,122300,305145716,471,471,471,471,0
|
|
20241023,122200,305145716,471,471,471,471,0
|
|
20241023,122100,305145716,471,471,471,471,100
|
|
20241023,122000,305098616,471,471,471,471,529
|
|
20241023,121900,304849457,471,471,471,471,0
|
|
20241023,121800,304849457,471,470,471,470,218
|
|
20241023,121700,304746896,471,471,471,471,5
|
|
20241023,121600,304744541,471,471,471,471,953
|
|
20241023,121500,304295678,469,469,469,469,1551
|
|
20241023,121400,303568259,470,470,470,470,0
|
|
20241023,121300,303568259,470,469,470,469,9076
|
|
20241023,121200,299311259,466,466,466,466,0
|
|
20241023,121100,299311259,466,470,470,466,2153
|
|
20241023,121000,298303073,470,469,470,469,145
|
|
20241023,120900,298235067,469,469,469,469,0
|
|
20241023,120800,298235067,469,467,469,467,16
|
|
20241023,120700,298227575,466,467,467,466,100
|
|
20241023,120600,298180974,470,470,470,470,0
|
|
20241023,120500,298180974,470,470,470,470,0
|
|
20241023,120400,298180974,470,468,470,468,777
|
|
20241023,120300,297816749,467,464,467,464,1398
|
|
20241023,120200,297165408,466,466,466,466,100
|
|
20241023,120100,297118808,466,465,466,465,11
|
|
20241023,120000,297113692,463,464,464,463,1167
|
|
20241023,115900,296572887,464,466,466,464,191
|
|
20241023,115800,296483897,466,467,467,466,1117
|
|
20241023,115700,295962875,465,465,466,465,1016
|
|
20241023,115600,295489935,465,466,467,464,1192
|
|
20241023,115500,294934576,463,463,463,463,16
|
|
20241023,115400,294927168,461,466,466,461,688
|
|
20241023,115300,294607996,470,467,470,466,508
|
|
20241023,115200,294370610,466,462,469,462,2525
|
|
20241023,115100,293187025,462,469,469,462,27
|
|
20241023,115000,293174503,469,459,469,459,9021
|
|
20241023,114900,288958388,459,459,465,459,226
|
|
20241023,114800,288853402,464,458,464,458,10018
|
|
20241023,114700,284217263,458,459,459,458,363
|
|
20241023,114600,284050654,459,459,459,459,16
|
|
20241023,114500,284043310,459,459,459,459,16
|
|
20241023,114400,284035966,459,459,459,459,118
|
|
20241023,114300,283981804,459,459,461,458,126
|
|
20241023,114200,283923755,458,459,459,458,16
|
|
20241023,114100,283916423,460,460,460,459,5726
|
|
20241023,114000,281287668,460,460,460,460,1795
|
|
20241023,113900,280461968,460,460,460,460,5590
|
|
20241023,113800,277890568,462,460,462,460,21
|
|
20241023,113700,277880898,460,461,461,460,316
|
|
20241023,113600,277735533,460,460,460,459,1931
|
|
20241023,113500,276847281,460,459,460,459,15
|
|
20241023,113400,276840388,460,460,460,460,101
|
|
20241023,113300,276793928,460,460,460,460,17
|
|
20241023,113200,276786108,461,459,461,459,144
|
|
20241023,113100,276719758,462,459,462,459,35
|
|
20241023,113000,276703633,461,461,461,461,0
|
|
20241023,112900,276703633,461,459,462,459,5038
|
|
20241023,112800,274381134,459,460,460,459,243
|
|
20241023,112700,274269376,460,460,460,460,1147
|
|
20241023,112600,273741756,460,460,461,460,227
|
|
20241023,112500,273637190,459,461,461,459,975
|
|
20241023,112400,273187857,461,459,461,459,1089
|
|
20241023,112300,272686049,459,458,459,458,623
|
|
20241023,112200,272400111,458,457,458,457,138
|
|
20241023,112100,272336926,457,460,460,455,15743
|
|
20241023,112000,265138943,460,462,462,460,4821
|
|
20241023,111900,262915841,463,463,463,463,2006
|
|
20241023,111800,261987063,463,460,463,460,32
|
|
20241023,111700,261972304,460,461,461,460,1041
|
|
20241023,111600,261493343,464,461,464,461,44
|
|
20241023,111500,261472984,461,465,465,460,40083
|
|
20241023,111400,242986752,465,466,466,465,10626
|
|
20241023,111300,238045346,466,466,466,466,1374
|
|
20241023,111200,237405062,466,466,466,466,38
|
|
20241023,111100,237387354,466,466,466,466,304
|
|
20241023,111000,237245690,468,468,468,468,0
|
|
20241023,110900,237245690,468,468,468,468,0
|
|
20241023,110800,237245690,468,467,469,467,197
|
|
20241023,110700,237153656,468,467,468,467,1050
|
|
20241023,110600,236662556,468,467,468,467,1002
|
|
20241023,110500,236193773,469,469,469,469,0
|
|
20241023,110400,236193773,469,466,469,466,41
|
|
20241023,110300,236174661,466,465,466,465,178
|
|
20241023,110200,236091872,470,470,470,470,0
|
|
20241023,110100,236091872,470,470,470,470,0
|
|
20241023,110000,236091872,470,470,470,470,0
|
|
20241023,105900,236091872,470,470,470,470,0
|
|
20241023,105800,236091872,470,470,470,470,14
|
|
20241023,105700,236085292,465,465,465,465,0
|
|
20241023,105600,236085292,465,466,466,465,10000
|
|
20241023,105500,231435088,466,466,466,466,1000
|
|
20241023,105400,230969088,466,466,466,466,1000
|
|
20241023,105300,230503088,466,467,467,466,3881
|
|
20241023,105200,228694323,466,466,466,466,0
|
|
20241023,105100,228694323,466,468,468,466,2000
|
|
20241023,105000,227760768,469,469,469,469,690
|
|
20241023,104900,227437158,470,470,473,469,230
|
|
20241023,104800,227328910,470,469,470,469,820
|
|
20241023,104700,226944329,469,469,469,469,1500
|
|
20241023,104600,226240829,469,469,469,469,10
|
|
20241023,104500,226236139,469,469,469,469,0
|
|
20241023,104400,226236139,469,470,470,469,182
|
|
20241023,104300,226150711,472,472,472,472,0
|
|
20241023,104200,226150711,472,472,472,472,0
|
|
20241023,104100,226150711,472,472,472,472,0
|
|
20241023,104000,226150711,472,472,472,472,123
|
|
20241023,103900,226092655,472,472,472,472,0
|
|
20241023,103800,226092655,472,472,472,472,0
|
|
20241023,103700,226092655,472,469,472,468,4357
|
|
20241023,103600,224052984,472,471,472,471,11
|
|
20241023,103500,224047802,470,470,470,470,100
|
|
20241023,103400,224000802,469,469,469,469,0
|
|
20241023,103300,224000802,469,469,469,469,120
|
|
20241023,103200,223944522,470,470,470,470,0
|
|
20241023,103100,223944522,470,472,472,470,536
|
|
20241023,103000,223692223,471,471,471,471,0
|
|
20241023,102900,223692223,471,470,471,470,491
|
|
20241023,102800,223460963,469,469,469,469,5339
|
|
20241023,102700,220956972,467,466,467,466,2016
|
|
20241023,102600,220015516,466,470,470,466,16186
|
|
20241023,102500,212459706,470,471,471,470,10000
|
|
20241023,102400,207759697,473,473,473,473,37
|
|
20241023,102300,207742196,473,474,474,473,48
|
|
20241023,102200,207719471,474,473,474,472,4502
|
|
20241023,102100,205594220,472,472,472,472,0
|
|
20241023,102000,205594220,472,473,473,472,5000
|
|
20241023,101900,203233984,479,475,479,475,7666
|
|
20241023,101800,199580635,472,472,472,472,122
|
|
20241023,101700,199523051,472,472,472,472,2
|
|
20241023,101600,199522107,472,473,473,472,737
|
|
20241023,101500,199174143,477,477,477,477,0
|
|
20241023,101400,199174143,477,474,477,474,8000
|
|
20241023,101300,195366755,469,470,470,469,5109
|
|
20241023,101200,192970174,470,470,470,469,2111
|
|
20241023,101100,191978795,470,471,471,470,2152
|
|
20241023,101000,190966355,471,473,473,471,1352
|
|
20241023,100900,190328167,473,473,473,473,0
|
|
20241023,100800,190328167,473,473,473,473,418
|
|
20241023,100700,190130453,473,474,474,473,342
|
|
20241023,100600,189968666,475,475,475,475,0
|
|
20241023,100500,189968666,475,475,475,475,20
|
|
20241023,100400,189959166,475,475,475,475,0
|
|
20241023,100300,189959166,475,475,475,475,1
|
|
20241023,100200,189958691,476,476,476,476,109
|
|
20241023,100100,189906807,476,476,476,476,0
|
|
20241023,100000,189906807,476,476,476,476,3011
|
|
20241023,095900,188473571,476,472,477,472,9050
|
|
20241023,095800,184173826,472,472,472,472,1
|
|
20241023,095700,184173354,472,472,472,472,3
|
|
20241023,095600,184171938,472,471,472,471,199
|
|
20241023,095500,184078021,471,473,473,471,8069
|
|
20241023,095400,180276787,473,473,473,473,0
|
|
20241023,095300,180276787,473,473,473,473,0
|
|
20241023,095200,180276787,473,473,473,473,3195
|
|
20241023,095100,178765552,473,473,473,473,5
|
|
20241023,095000,178763187,473,474,474,473,1466
|
|
20241023,094900,178068823,474,473,474,473,1731
|
|
20241023,094800,177248464,471,471,473,471,3007
|
|
20241023,094700,175832155,471,473,473,471,161
|
|
20241023,094600,175756104,472,471,472,471,2685
|
|
20241023,094500,174488855,476,476,476,476,0
|
|
20241023,094400,174488855,476,479,480,467,23807
|
|
20241023,094300,163267072,481,477,481,477,8294
|
|
20241023,094200,159288492,476,475,476,474,3080
|
|
20241023,094100,157827346,470,470,470,470,1317
|
|
20241023,094000,157208356,470,478,478,470,7121
|
|
20241023,093900,153854856,476,481,481,466,23984
|
|
20241023,093800,142529074,479,481,483,479,2109
|
|
20241023,093700,141516185,481,482,482,481,4227
|
|
20241023,093600,139482948,482,483,483,482,110
|
|
20241023,093500,139429918,480,480,480,480,5152
|
|
20241023,093400,136956958,484,484,484,484,442
|
|
20241023,093300,136743030,484,484,484,484,5
|
|
20241023,093200,136740610,484,484,485,484,8166
|
|
20241023,093100,132787166,484,483,484,480,401
|
|
20241023,093000,132593985,484,483,484,483,3687
|
|
20241023,092900,130813163,483,480,484,478,9581
|
|
20241023,092800,126195957,484,483,484,481,11862
|
|
20241023,092700,120462447,481,477,481,477,5896
|
|
20241023,092600,117639203,476,475,476,475,1328
|
|
20241023,092500,117008203,475,472,475,472,8643
|
|
20241023,092400,112911268,472,469,472,469,10504
|
|
20241023,092300,107968423,469,467,469,467,1401
|
|
20241023,092200,107314126,467,467,469,467,5736
|
|
20241023,092100,104635054,468,464,468,464,11841
|
|
20241023,092000,99138430,462,463,463,455,29139
|
|
20241023,091900,85685740,464,465,465,464,6769
|
|
20241023,091800,82544624,465,465,469,465,5404
|
|
20241023,091700,80030948,465,467,467,465,23205
|
|
20241023,091600,69206250,467,467,467,467,4008
|
|
20241023,091500,67334514,468,468,469,468,7336
|
|
20241023,091400,63901265,468,470,470,468,4477
|
|
20241023,091300,61801378,470,473,473,470,4727
|
|
20241023,091200,59575207,473,473,473,473,500
|
|
20241023,091100,59338707,473,473,473,473,0
|
|
20241023,091000,59338707,473,471,473,471,1059
|
|
20241023,090900,58838818,470,470,470,469,6299
|
|
20241023,090800,55880265,471,472,473,471,2846
|
|
20241023,090700,54539695,471,473,473,471,2500
|
|
20241023,090600,53360329,471,474,474,471,3958
|
|
20241023,090500,51494611,475,473,475,467,20453
|
|
20241023,090400,41926340,470,470,477,470,1059
|
|
20241023,090300,41428371,470,466,470,466,19170
|
|
20241023,090200,32424188,464,472,472,464,18589
|
|
20241023,090100,23728498,473,475,480,473,27745
|
|
20241023,090000,10554366,476,480,480,475,22157
|