599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,185600,647230408,438,438,438,438,18980
|
|
20241028,185500,647230408,438,438,438,438,0
|
|
20241028,185400,647230408,438,438,438,438,0
|
|
20241028,185300,647230408,438,438,438,438,0
|
|
20241028,185200,647230408,438,438,438,438,0
|
|
20241028,185100,647230408,438,438,438,438,0
|
|
20241028,185000,647230408,438,438,438,438,0
|
|
20241028,184900,647230408,438,438,438,438,0
|
|
20241028,184800,647230408,438,438,438,438,0
|
|
20241028,184700,647230408,438,438,438,438,0
|
|
20241028,184600,647230408,438,438,438,438,0
|
|
20241028,184500,647230408,438,438,438,438,0
|
|
20241028,184400,647230408,438,438,438,438,0
|
|
20241028,184300,647230408,438,438,438,438,0
|
|
20241028,184200,647230408,438,438,438,438,0
|
|
20241028,184100,647230408,438,438,438,438,0
|
|
20241028,184000,647230408,438,438,438,438,0
|
|
20241028,183900,647230408,438,438,438,438,0
|
|
20241028,183800,647230408,438,438,438,438,0
|
|
20241028,183700,647230408,438,438,438,438,0
|
|
20241028,183600,647230408,438,438,438,438,0
|
|
20241028,183500,647230408,438,438,438,438,0
|
|
20241028,183400,647230408,438,438,438,438,0
|
|
20241028,183300,647230408,438,438,438,438,0
|
|
20241028,183200,647230408,438,438,438,438,0
|
|
20241028,183100,647230408,438,438,438,438,0
|
|
20241028,183000,647230408,438,438,438,438,0
|
|
20241028,182900,647230408,438,438,438,438,0
|
|
20241028,182800,647230408,438,438,438,438,0
|
|
20241028,182700,647230408,438,438,438,438,0
|
|
20241028,182600,647230408,438,438,438,438,18980
|
|
20241028,182500,647230408,438,438,438,438,0
|
|
20241028,182400,647230408,438,438,438,438,0
|
|
20241028,182300,647230408,438,438,438,438,0
|
|
20241028,182200,647230408,438,438,438,438,0
|
|
20241028,182100,647230408,438,438,438,438,0
|
|
20241028,182000,647230408,438,438,438,438,0
|
|
20241028,181900,647230408,438,438,438,438,0
|
|
20241028,181800,647230408,438,438,438,438,0
|
|
20241028,181700,647230408,438,438,438,438,0
|
|
20241028,181600,647230408,438,438,438,438,0
|
|
20241028,181500,647230408,438,438,438,438,0
|
|
20241028,181400,647230408,438,438,438,438,0
|
|
20241028,181300,647230408,438,438,438,438,0
|
|
20241028,181200,647230408,438,438,438,438,0
|
|
20241028,181100,647230408,438,438,438,438,0
|
|
20241028,181000,647230408,438,438,438,438,0
|
|
20241028,180900,647230408,438,438,438,438,0
|
|
20241028,180800,647230408,438,438,438,438,0
|
|
20241028,180700,647230408,438,438,438,438,0
|
|
20241028,180600,647230408,438,438,438,438,0
|
|
20241028,180500,647230408,438,438,438,438,0
|
|
20241028,180400,647230408,438,438,438,438,0
|
|
20241028,180300,647230408,438,438,438,438,0
|
|
20241028,180200,647230408,438,438,438,438,0
|
|
20241028,180100,647230408,438,438,438,438,0
|
|
20241028,180000,647230408,438,438,438,438,0
|
|
20241028,175900,647230408,438,438,438,438,0
|
|
20241028,175800,647230408,438,438,438,438,0
|
|
20241028,175700,647230408,438,438,438,438,0
|
|
20241028,175600,647230408,438,438,438,438,18980
|
|
20241028,175500,647230408,438,438,438,438,0
|
|
20241028,175400,647230408,438,438,438,438,0
|
|
20241028,175300,647230408,438,438,438,438,0
|
|
20241028,175200,647230408,438,438,438,438,0
|
|
20241028,175100,647230408,438,438,438,438,0
|
|
20241028,175000,647230408,438,438,438,438,0
|
|
20241028,174900,647230408,438,438,438,438,0
|
|
20241028,174800,647230408,438,438,438,438,0
|
|
20241028,174700,647230408,438,438,438,438,0
|
|
20241028,174600,647230408,438,438,438,438,0
|
|
20241028,174500,647230408,438,438,438,438,0
|
|
20241028,174400,647230408,438,438,438,438,0
|
|
20241028,174300,647230408,438,438,438,438,0
|
|
20241028,174200,647230408,438,438,438,438,0
|
|
20241028,174100,647230408,438,438,438,438,0
|
|
20241028,174000,647230408,438,438,438,438,0
|
|
20241028,173900,647230408,438,438,438,438,0
|
|
20241028,173800,647230408,438,438,438,438,0
|
|
20241028,173700,647230408,438,438,438,438,0
|
|
20241028,173600,647230408,438,438,438,438,0
|
|
20241028,173500,647230408,438,438,438,438,0
|
|
20241028,173400,647230408,438,438,438,438,0
|
|
20241028,173300,647230408,438,438,438,438,0
|
|
20241028,173200,647230408,438,438,438,438,0
|
|
20241028,173100,647230408,438,438,438,438,0
|
|
20241028,173000,647230408,438,438,438,438,0
|
|
20241028,172900,647230408,438,438,438,438,0
|
|
20241028,172800,647230408,438,438,438,438,0
|
|
20241028,172700,647230408,438,438,438,438,0
|
|
20241028,172600,647230408,438,438,438,438,18980
|
|
20241028,172500,647230408,438,438,438,438,0
|
|
20241028,172400,647230408,438,438,438,438,0
|
|
20241028,172300,647230408,438,438,438,438,0
|
|
20241028,172200,647230408,438,438,438,438,0
|
|
20241028,172100,647230408,438,438,438,438,0
|
|
20241028,172000,647230408,438,438,438,438,0
|
|
20241028,171900,647230408,438,438,438,438,0
|
|
20241028,171800,647230408,438,438,438,438,0
|
|
20241028,171700,647230408,438,438,438,438,0
|
|
20241028,171600,647230408,438,438,438,438,0
|
|
20241028,171500,647230408,438,438,438,438,0
|
|
20241028,171400,647230408,438,438,438,438,0
|
|
20241028,171300,647230408,438,438,438,438,0
|
|
20241028,171200,647230408,438,438,438,438,0
|
|
20241028,171100,647230408,438,438,438,438,0
|
|
20241028,171000,647230408,438,438,438,438,0
|
|
20241028,170900,647230408,438,438,438,438,0
|
|
20241028,170800,647230408,438,438,438,438,0
|
|
20241028,170700,647230408,438,438,438,438,0
|
|
20241028,170600,647230408,438,438,438,438,0
|
|
20241028,170500,647230408,438,438,438,438,0
|
|
20241028,170400,647230408,438,438,438,438,0
|
|
20241028,170300,647230408,438,438,438,438,0
|
|
20241028,170200,647230408,438,438,438,438,0
|
|
20241028,170100,647230408,438,438,438,438,0
|
|
20241028,170000,647230408,438,438,438,438,0
|
|
20241028,165900,647230408,438,438,438,438,0
|
|
20241028,165800,647230408,438,438,438,438,0
|
|
20241028,165700,647230408,438,438,438,438,0
|
|
20241028,165600,647230408,438,438,438,438,18980
|
|
20241028,165500,647230408,438,438,438,438,0
|
|
20241028,165400,647230408,438,438,438,438,0
|
|
20241028,165300,647230408,438,438,438,438,0
|
|
20241028,165200,647230408,438,438,438,438,0
|
|
20241028,165100,647230408,438,438,438,438,0
|
|
20241028,165000,647230408,438,438,438,438,0
|
|
20241028,164900,647230408,438,438,438,438,0
|
|
20241028,164800,647230408,438,438,438,438,0
|
|
20241028,164700,647230408,438,438,438,438,0
|
|
20241028,164600,647230408,438,438,438,438,0
|
|
20241028,164500,647230408,438,438,438,438,0
|
|
20241028,164400,647230408,438,438,438,438,0
|
|
20241028,164300,647230408,438,438,438,438,0
|
|
20241028,164200,647230408,438,438,438,438,0
|
|
20241028,164100,647230408,438,438,438,438,0
|
|
20241028,164000,647230408,438,438,438,438,0
|
|
20241028,163900,647230408,438,438,438,438,0
|
|
20241028,163800,647230408,438,438,438,438,0
|
|
20241028,163700,647230408,438,438,438,438,0
|
|
20241028,163600,647230408,438,438,438,438,0
|
|
20241028,163500,647230408,438,438,438,438,0
|
|
20241028,163400,647230408,438,438,438,438,0
|
|
20241028,163300,647230408,438,438,438,438,0
|
|
20241028,163200,647230408,438,438,438,438,0
|
|
20241028,163100,647230408,438,438,438,438,0
|
|
20241028,163000,647230408,438,438,438,438,0
|
|
20241028,162900,647230408,438,438,438,438,0
|
|
20241028,162800,647230408,438,438,438,438,0
|
|
20241028,162700,647230408,438,438,438,438,0
|
|
20241028,162600,647230408,438,438,438,438,18980
|
|
20241028,162500,647230408,438,438,438,438,0
|
|
20241028,162400,647230408,438,438,438,438,0
|
|
20241028,162300,647230408,438,438,438,438,0
|
|
20241028,162200,647230408,438,438,438,438,0
|
|
20241028,162100,647230408,438,438,438,438,0
|
|
20241028,162000,647230408,438,438,438,438,0
|
|
20241028,161900,647230408,438,438,438,438,0
|
|
20241028,161800,647230408,438,438,438,438,0
|
|
20241028,161700,647230408,438,438,438,438,0
|
|
20241028,161600,647230408,438,438,438,438,0
|
|
20241028,161500,647230408,438,438,438,438,0
|
|
20241028,161400,647230408,438,438,438,438,0
|
|
20241028,161300,647230408,438,438,438,438,0
|
|
20241028,161200,647230408,438,438,438,438,0
|
|
20241028,161100,647230408,438,438,438,438,0
|
|
20241028,161000,647230408,438,438,438,438,0
|
|
20241028,160900,647230408,438,438,438,438,0
|
|
20241028,160800,647230408,438,438,438,438,0
|
|
20241028,160700,647230408,438,438,438,438,0
|
|
20241028,160600,647230408,438,438,438,438,0
|
|
20241028,160500,647230408,438,438,438,438,0
|
|
20241028,160400,647230408,438,438,438,438,0
|
|
20241028,160300,647230408,438,438,438,438,0
|
|
20241028,160200,647230408,438,438,438,438,0
|
|
20241028,160100,647230408,438,438,438,438,0
|
|
20241028,160000,647230408,438,438,438,438,0
|
|
20241028,155900,647230408,438,438,438,438,0
|
|
20241028,155800,647230408,438,438,438,438,0
|
|
20241028,155700,647230408,438,438,438,438,0
|
|
20241028,155600,647230408,438,438,438,438,18980
|
|
20241028,155500,647230408,438,438,438,438,0
|
|
20241028,155400,647230408,438,438,438,438,0
|
|
20241028,155300,647230408,438,438,438,438,0
|
|
20241028,155200,647230408,438,438,438,438,0
|
|
20241028,155100,647230408,438,438,438,438,0
|
|
20241028,155000,647230408,438,438,438,438,0
|
|
20241028,154900,647230408,438,438,438,438,0
|
|
20241028,154800,647230408,438,438,438,438,0
|
|
20241028,154700,647230408,438,438,438,438,0
|
|
20241028,154600,647230408,438,438,438,438,0
|
|
20241028,154500,647230408,438,438,438,438,0
|
|
20241028,154400,647230408,438,438,438,438,0
|
|
20241028,154300,647230408,438,438,438,438,0
|
|
20241028,154200,647230408,438,438,438,438,0
|
|
20241028,154100,647230408,438,438,438,438,0
|
|
20241028,154000,647230408,438,438,438,438,0
|
|
20241028,153900,647230408,438,438,438,438,0
|
|
20241028,153800,647230408,438,438,438,438,0
|
|
20241028,153700,647230408,438,438,438,438,0
|
|
20241028,153600,647230408,438,438,438,438,0
|
|
20241028,153500,647230408,438,438,438,438,0
|
|
20241028,153400,647230408,438,438,438,438,0
|
|
20241028,153300,647230408,438,438,438,438,0
|
|
20241028,153200,647230408,438,438,438,438,0
|
|
20241028,153100,647230408,438,438,438,438,0
|
|
20241028,153000,647230408,438,438,438,438,18980
|
|
20241028,152900,638917168,440,440,440,440,0
|
|
20241028,152800,638917168,440,440,440,440,0
|
|
20241028,152700,638917168,440,440,440,440,0
|
|
20241028,152600,638917168,440,440,440,440,0
|
|
20241028,152500,638917168,440,440,440,440,0
|
|
20241028,152400,638917168,440,440,440,440,0
|
|
20241028,152300,638917168,440,440,440,440,0
|
|
20241028,152200,638917168,440,440,440,440,0
|
|
20241028,152100,638917168,440,440,440,440,0
|
|
20241028,152000,638917168,440,440,440,440,0
|
|
20241028,151900,638917168,440,438,441,438,6888
|
|
20241028,151800,635897597,439,439,439,437,1027
|
|
20241028,151700,635447754,438,439,439,434,1647
|
|
20241028,151600,634728695,440,440,441,429,7684
|
|
20241028,151500,631393830,436,439,442,436,3210
|
|
20241028,151400,629978278,437,442,442,437,1016
|
|
20241028,151300,629530231,441,437,441,437,4012
|
|
20241028,151200,627760947,441,440,444,440,24600
|
|
20241028,151100,616899381,440,438,443,437,21004
|
|
20241028,151000,607683401,439,430,439,430,69647
|
|
20241028,150900,577674809,415,415,415,415,0
|
|
20241028,150800,577674809,415,415,415,415,0
|
|
20241028,150700,577674809,415,433,433,415,24197
|
|
20241028,150600,567377838,438,438,438,438,0
|
|
20241028,150500,567377838,438,436,438,432,1993
|
|
20241028,150400,566511509,436,439,439,430,20511
|
|
20241028,150300,557601287,439,440,440,434,4721
|
|
20241028,150200,555548402,437,440,440,437,309
|
|
20241028,150100,555413339,438,438,438,438,11
|
|
20241028,150000,555408521,441,441,441,441,0
|
|
20241028,145900,555408521,441,441,441,441,3690
|
|
20241028,145800,553781231,441,439,441,439,580
|
|
20241028,145700,553525579,440,438,440,438,582
|
|
20241028,145600,553269505,440,440,440,440,0
|
|
20241028,145500,553269505,440,440,440,440,0
|
|
20241028,145400,553269505,440,440,440,440,0
|
|
20241028,145300,553269505,440,439,440,439,150
|
|
20241028,145200,553203641,439,439,439,439,781
|
|
20241028,145100,552860782,440,438,440,438,9670
|
|
20241028,145000,548617168,439,436,439,436,13249
|
|
20241028,144900,542819932,436,435,436,435,1030
|
|
20241028,144800,542371782,435,434,435,431,10930
|
|
20241028,144700,537643070,433,438,438,430,99015
|
|
20241028,144600,494929854,438,438,438,438,2277
|
|
20241028,144500,493932528,439,439,439,439,5
|
|
20241028,144400,493930333,438,438,438,438,0
|
|
20241028,144300,493930333,438,439,439,438,108
|
|
20241028,144200,493882968,439,439,439,439,1133
|
|
20241028,144100,493385581,439,439,439,439,110
|
|
20241028,144000,493337291,439,438,440,438,1635
|
|
20241028,143900,492620153,439,439,440,439,2220
|
|
20241028,143800,491645473,440,440,440,436,11145
|
|
20241028,143700,486770810,441,441,441,441,100
|
|
20241028,143600,486726710,441,441,441,441,0
|
|
20241028,143500,486726710,441,441,441,441,0
|
|
20241028,143400,486726710,441,441,441,441,12
|
|
20241028,143300,486721418,441,441,441,441,0
|
|
20241028,143200,486721418,441,442,442,441,191
|
|
20241028,143100,486637002,442,440,442,440,3892
|
|
20241028,143000,484919734,441,440,441,440,667
|
|
20241028,142900,484626253,441,440,441,439,2812
|
|
20241028,142800,483391383,441,440,441,439,25
|
|
20241028,142700,483380384,441,441,441,441,0
|
|
20241028,142600,483380384,441,441,441,441,0
|
|
20241028,142500,483380384,441,440,441,439,2352
|
|
20241028,142400,482346803,441,441,441,441,122
|
|
20241028,142300,482293001,442,441,442,441,753
|
|
20241028,142200,481960670,442,442,442,442,70
|
|
20241028,142100,481929730,442,442,442,442,100
|
|
20241028,142000,481885530,442,442,442,441,736
|
|
20241028,141900,481560718,442,442,442,442,1
|
|
20241028,141800,481560276,441,441,441,440,865
|
|
20241028,141700,481179311,441,441,441,441,258
|
|
20241028,141600,481065533,440,441,441,440,25
|
|
20241028,141500,481054525,442,442,442,442,0
|
|
20241028,141400,481054525,442,442,442,442,0
|
|
20241028,141300,481054525,442,441,442,441,3046
|
|
20241028,141200,479708407,440,440,440,440,3000
|
|
20241028,141100,478388407,440,440,440,440,100
|
|
20241028,141000,478344407,441,441,441,441,4
|
|
20241028,140900,478342643,441,441,441,441,0
|
|
20241028,140800,478342643,441,441,441,441,2
|
|
20241028,140700,478341761,441,441,441,441,0
|
|
20241028,140600,478341761,441,441,441,441,0
|
|
20241028,140500,478341761,441,441,441,441,0
|
|
20241028,140400,478341761,441,441,441,441,0
|
|
20241028,140300,478341761,441,441,441,441,0
|
|
20241028,140200,478341761,441,441,441,441,23000
|
|
20241028,140100,468198761,441,441,441,441,32
|
|
20241028,140000,468184649,441,441,441,441,3
|
|
20241028,135900,468183326,441,441,441,441,0
|
|
20241028,135800,468183326,441,441,441,441,0
|
|
20241028,135700,468183326,441,441,441,439,3107
|
|
20241028,135600,466818203,441,442,442,441,160
|
|
20241028,135500,466747633,442,442,442,442,1172
|
|
20241028,135400,466229609,441,442,442,441,52
|
|
20241028,135300,466206675,442,442,442,442,0
|
|
20241028,135200,466206675,442,442,442,442,2
|
|
20241028,135100,466205791,442,442,442,442,80
|
|
20241028,135000,466170431,442,442,442,442,20
|
|
20241028,134900,466161591,442,441,442,441,300
|
|
20241028,134800,466029191,443,443,443,443,0
|
|
20241028,134700,466029191,443,443,443,443,0
|
|
20241028,134600,466029191,443,443,443,443,0
|
|
20241028,134500,466029191,443,443,443,443,0
|
|
20241028,134400,466029191,443,443,443,443,1
|
|
20241028,134300,466028748,442,442,442,442,0
|
|
20241028,134200,466028748,442,442,442,442,50
|
|
20241028,134100,466006648,442,442,442,442,50
|
|
20241028,134000,465984548,442,442,442,442,3350
|
|
20241028,133900,464503848,440,440,440,440,1
|
|
20241028,133800,464503408,440,440,440,440,100
|
|
20241028,133700,464459408,439,439,439,439,0
|
|
20241028,133600,464459408,439,439,439,439,0
|
|
20241028,133500,464459408,439,439,439,439,0
|
|
20241028,133400,464459408,439,439,439,439,6456
|
|
20241028,133300,461625224,439,439,439,439,0
|
|
20241028,133200,461625224,439,439,439,439,1197
|
|
20241028,133100,461099741,439,441,441,439,2000
|
|
20241028,133000,460220433,442,442,442,442,0
|
|
20241028,132900,460220433,442,442,442,442,1
|
|
20241028,132800,460219991,442,442,442,442,0
|
|
20241028,132700,460219991,442,442,442,442,2
|
|
20241028,132600,460219107,442,442,442,442,20
|
|
20241028,132500,460210267,442,442,442,442,0
|
|
20241028,132400,460210267,442,442,442,442,0
|
|
20241028,132300,460210267,442,442,442,442,52
|
|
20241028,132200,460187283,442,442,442,442,170
|
|
20241028,132100,460112143,442,442,442,442,30
|
|
20241028,132000,460098883,441,441,441,441,110
|
|
20241028,131900,460050373,441,441,441,441,348
|
|
20241028,131800,459896905,441,441,441,441,352
|
|
20241028,131700,459741673,442,442,442,442,4
|
|
20241028,131600,459739905,442,442,442,442,3000
|
|
20241028,131500,458413905,442,442,442,442,0
|
|
20241028,131400,458413905,442,442,442,442,360
|
|
20241028,131300,458254785,442,442,442,442,2003
|
|
20241028,131200,457369459,441,441,441,441,1610
|
|
20241028,131100,456659449,441,440,441,438,2745
|
|
20241028,131000,455456708,441,441,441,441,106
|
|
20241028,130900,455409962,440,440,440,440,0
|
|
20241028,130800,455409962,440,440,440,440,100
|
|
20241028,130700,455365962,441,441,441,441,0
|
|
20241028,130600,455365962,441,442,442,441,1215
|
|
20241028,130500,454830146,442,442,442,442,30
|
|
20241028,130400,454816886,442,442,442,442,0
|
|
20241028,130300,454816886,442,442,442,442,0
|
|
20241028,130200,454816886,442,442,442,442,1
|
|
20241028,130100,454816444,442,442,442,442,80
|
|
20241028,130000,454781084,442,442,442,442,1
|
|
20241028,125900,454780642,442,442,442,442,10
|
|
20241028,125800,454776222,439,439,439,439,50
|
|
20241028,125700,454754272,440,440,440,440,11081
|
|
20241028,125600,449878632,439,439,439,439,800
|
|
20241028,125500,449527432,440,440,440,440,1
|
|
20241028,125400,449526992,440,440,440,440,40
|
|
20241028,125300,449509392,440,440,440,440,0
|
|
20241028,125200,449509392,440,440,440,440,0
|
|
20241028,125100,449509392,440,440,440,440,0
|
|
20241028,125000,449509392,440,439,440,439,1679
|
|
20241028,124900,448772301,439,439,439,439,2364
|
|
20241028,124800,447734505,439,439,439,439,636
|
|
20241028,124700,447455301,440,440,440,440,5
|
|
20241028,124600,447453101,440,440,440,440,0
|
|
20241028,124500,447453101,440,440,440,440,867
|
|
20241028,124400,447071621,441,441,441,441,32
|
|
20241028,124300,447057509,442,442,442,442,4
|
|
20241028,124200,447055741,443,443,443,443,0
|
|
20241028,124100,447055741,443,443,443,443,1
|
|
20241028,124000,447055298,442,442,443,442,1896
|
|
20241028,123900,446217265,442,442,442,442,20
|
|
20241028,123800,446208425,442,442,442,442,0
|
|
20241028,123700,446208425,442,442,442,442,30
|
|
20241028,123600,446195165,442,442,442,442,0
|
|
20241028,123500,446195165,442,440,442,439,3313
|
|
20241028,123400,444740652,439,439,439,439,0
|
|
20241028,123300,444740652,439,439,439,439,200
|
|
20241028,123200,444652852,442,442,442,442,0
|
|
20241028,123100,444652852,442,442,442,442,0
|
|
20241028,123000,444652852,442,442,442,442,0
|
|
20241028,122900,444652852,442,442,442,442,10
|
|
20241028,122800,444648432,442,442,442,442,0
|
|
20241028,122700,444648432,442,443,443,438,3336
|
|
20241028,122600,443178030,442,442,442,442,0
|
|
20241028,122500,443178030,442,442,442,442,0
|
|
20241028,122400,443178030,442,442,442,442,536
|
|
20241028,122300,442941118,441,441,441,441,30
|
|
20241028,122200,442927888,442,442,442,442,0
|
|
20241028,122100,442927888,442,441,442,441,2
|
|
20241028,122000,442927005,441,441,441,441,0
|
|
20241028,121900,442927005,441,441,441,441,0
|
|
20241028,121800,442927005,441,441,441,441,0
|
|
20241028,121700,442927005,441,441,441,441,3
|
|
20241028,121600,442925682,442,442,442,442,1
|
|
20241028,121500,442925240,440,440,440,440,0
|
|
20241028,121400,442925240,440,440,440,440,0
|
|
20241028,121300,442925240,440,440,440,440,0
|
|
20241028,121200,442925240,440,441,441,440,587
|
|
20241028,121100,442666593,443,443,443,443,0
|
|
20241028,121000,442666593,443,443,443,443,0
|
|
20241028,120900,442666593,443,442,443,442,222
|
|
20241028,120800,442568461,442,443,443,442,71
|
|
20241028,120700,442537078,440,440,440,440,857
|
|
20241028,120600,442159998,443,443,443,443,100
|
|
20241028,120500,442115698,443,438,443,438,4771
|
|
20241028,120400,440003027,442,438,442,437,3200
|
|
20241028,120300,438591615,441,441,441,441,0
|
|
20241028,120200,438591615,441,441,441,441,0
|
|
20241028,120100,438591615,441,441,441,441,60
|
|
20241028,120000,438565155,442,438,442,438,6228
|
|
20241028,115900,435830694,438,441,441,438,211
|
|
20241028,115800,435737931,441,441,441,441,0
|
|
20241028,115700,435737931,441,441,441,441,0
|
|
20241028,115600,435737931,441,441,441,441,3406
|
|
20241028,115500,434235885,442,442,442,442,100
|
|
20241028,115400,434191685,442,442,442,442,0
|
|
20241028,115300,434191685,442,442,442,442,1100
|
|
20241028,115200,433705485,442,442,442,442,1
|
|
20241028,115100,433705043,438,440,440,438,1500
|
|
20241028,115000,433045443,441,441,441,441,0
|
|
20241028,114900,433045443,441,441,441,441,1415
|
|
20241028,114800,432421428,443,443,443,443,0
|
|
20241028,114700,432421428,443,443,443,443,0
|
|
20241028,114600,432421428,443,443,443,443,3000
|
|
20241028,114500,431092428,443,443,443,443,16
|
|
20241028,114400,431085340,443,443,443,443,0
|
|
20241028,114300,431085340,443,443,443,443,800
|
|
20241028,114200,430730940,443,443,443,443,1000
|
|
20241028,114100,430287940,443,443,443,443,0
|
|
20241028,114000,430287940,443,443,443,443,0
|
|
20241028,113900,430287940,443,443,443,443,0
|
|
20241028,113800,430287940,443,443,443,443,120
|
|
20241028,113700,430234780,443,443,443,443,30
|
|
20241028,113600,430221490,440,440,440,440,150
|
|
20241028,113500,430155490,443,443,443,443,0
|
|
20241028,113400,430155490,443,443,443,443,0
|
|
20241028,113300,430155490,443,443,443,443,3
|
|
20241028,113200,430154161,443,443,443,443,0
|
|
20241028,113100,430154161,443,443,443,443,20
|
|
20241028,113000,430145301,444,444,444,444,0
|
|
20241028,112900,430145301,444,444,444,444,0
|
|
20241028,112800,430145301,444,443,444,443,8309
|
|
20241028,112700,426460929,443,443,443,443,0
|
|
20241028,112600,426460929,443,443,443,443,0
|
|
20241028,112500,426460929,443,443,443,443,0
|
|
20241028,112400,426460929,443,443,443,443,0
|
|
20241028,112300,426460929,443,442,443,442,2691
|
|
20241028,112200,425271506,442,440,442,440,5000
|
|
20241028,112100,423063795,437,439,439,437,5000
|
|
20241028,112000,420878755,440,440,440,437,1102
|
|
20241028,111900,420395962,440,440,440,440,1
|
|
20241028,111800,420395522,440,440,440,440,0
|
|
20241028,111700,420395522,440,439,440,439,4
|
|
20241028,111600,420393764,441,441,441,441,2
|
|
20241028,111500,420392882,438,438,438,438,315
|
|
20241028,111400,420254912,438,439,439,438,1002
|
|
20241028,111300,419815534,439,439,439,438,13775
|
|
20241028,111200,413778491,438,438,438,438,0
|
|
20241028,111100,413778491,438,443,443,438,4661
|
|
20241028,111000,411732276,442,442,442,442,1526
|
|
20241028,110900,411057784,442,442,442,442,0
|
|
20241028,110800,411057784,442,441,442,441,20
|
|
20241028,110700,411048954,440,440,440,440,0
|
|
20241028,110600,411048954,440,440,440,440,208
|
|
20241028,110500,410957434,441,441,441,441,0
|
|
20241028,110400,410957434,441,441,441,441,2
|
|
20241028,110300,410956552,442,441,442,441,3000
|
|
20241028,110200,409632628,441,441,441,441,2
|
|
20241028,110100,409631746,441,441,441,441,2
|
|
20241028,110000,409630864,441,440,441,440,1500
|
|
20241028,105900,408969619,440,440,440,440,0
|
|
20241028,105800,408969619,440,440,440,440,219
|
|
20241028,105700,408873259,441,440,441,440,150
|
|
20241028,105600,408807209,440,438,440,438,488
|
|
20241028,105500,408592583,437,437,437,437,0
|
|
20241028,105400,408592583,437,438,438,437,4042
|
|
20241028,105300,406825228,439,439,439,439,23
|
|
20241028,105200,406815131,439,439,439,439,0
|
|
20241028,105100,406815131,439,439,439,439,30
|
|
20241028,105000,406801961,438,438,438,438,1
|
|
20241028,104900,406801523,437,437,437,437,0
|
|
20241028,104800,406801523,437,439,439,437,10998
|
|
20241028,104700,401994453,439,439,439,439,0
|
|
20241028,104600,401994453,439,439,439,437,7220
|
|
20241028,104500,398827258,439,439,439,439,2
|
|
20241028,104400,398826380,439,439,439,439,3378
|
|
20241028,104300,397343438,439,439,439,439,613
|
|
20241028,104200,397074331,439,439,439,439,1
|
|
20241028,104100,397073892,440,440,440,440,0
|
|
20241028,104000,397073892,440,438,440,438,4
|
|
20241028,103900,397072138,441,440,441,440,353
|
|
20241028,103800,396916636,437,437,437,437,0
|
|
20241028,103700,396916636,437,437,437,437,0
|
|
20241028,103600,396916636,437,437,437,436,4007
|
|
20241028,103500,395168016,437,437,437,437,51
|
|
20241028,103400,395145729,438,438,438,438,181
|
|
20241028,103300,395066451,439,440,440,439,2651
|
|
20241028,103200,393902044,441,441,441,441,4
|
|
20241028,103100,393900280,442,442,442,442,498
|
|
20241028,103000,393680164,442,442,442,442,0
|
|
20241028,102900,393680164,442,441,442,441,101
|
|
20241028,102800,393635622,440,440,440,440,1000
|
|
20241028,102700,393195622,440,441,441,440,359
|
|
20241028,102600,393037304,441,441,441,441,5011
|
|
20241028,102500,390827453,441,441,441,441,1
|
|
20241028,102400,390827012,439,439,439,439,0
|
|
20241028,102300,390827012,439,441,441,439,40
|
|
20241028,102200,390809428,440,440,440,440,2000
|
|
20241028,102100,389929428,441,441,441,441,0
|
|
20241028,102000,389929428,441,441,441,441,0
|
|
20241028,101900,389929428,441,441,441,441,10
|
|
20241028,101800,389925018,443,443,443,443,0
|
|
20241028,101700,389925018,443,443,443,443,3569
|
|
20241028,101600,388343951,440,440,440,440,1173
|
|
20241028,101500,387827831,437,439,439,435,24118
|
|
20241028,101400,377281085,440,441,441,440,120
|
|
20241028,101300,377228185,444,444,444,444,4
|
|
20241028,101200,377226409,440,440,441,440,10473
|
|
20241028,101100,372618288,441,441,441,441,1
|
|
20241028,101000,372617847,438,440,440,438,21196
|
|
20241028,100900,363312354,440,441,441,440,2120
|
|
20241028,100800,362379444,441,441,441,441,12
|
|
20241028,100700,362374152,441,440,441,439,8050
|
|
20241028,100600,358828414,441,441,441,441,37
|
|
20241028,100500,358812097,440,440,440,440,199
|
|
20241028,100400,358724537,440,440,440,440,0
|
|
20241028,100300,358724537,440,444,444,438,12137
|
|
20241028,100200,353390773,441,442,444,441,3116
|
|
20241028,100100,352013567,442,441,442,440,1613
|
|
20241028,100000,351303725,441,445,446,441,11816
|
|
20241028,095900,346084641,448,444,448,444,1027
|
|
20241028,095800,345628649,445,446,447,445,10511
|
|
20241028,095700,340931226,448,448,448,448,40
|
|
20241028,095600,340913306,448,448,448,448,41
|
|
20241028,095500,340894938,445,448,448,445,101
|
|
20241028,095400,340849990,446,446,446,446,2
|
|
20241028,095300,340849098,448,444,448,444,81
|
|
20241028,095200,340813130,449,444,449,444,1449
|
|
20241028,095100,340169769,449,448,449,444,4693
|
|
20241028,095000,338075496,449,449,449,449,100
|
|
20241028,094900,338030596,449,449,449,449,5
|
|
20241028,094800,338028351,449,446,449,446,12
|
|
20241028,094700,338022975,446,449,449,446,27
|
|
20241028,094600,338010878,450,444,450,444,9989
|
|
20241028,094500,333533943,444,444,447,444,1087
|
|
20241028,094400,333051312,445,445,445,445,123
|
|
20241028,094300,332996577,445,447,447,445,102
|
|
20241028,094200,332951183,444,447,447,444,2350
|
|
20241028,094100,331907738,447,446,449,443,14820
|
|
20241028,094000,325292315,446,448,448,446,1153
|
|
20241028,093900,324777925,449,448,449,447,1657
|
|
20241028,093800,324036588,448,448,448,448,142
|
|
20241028,093700,323972972,445,445,448,445,212
|
|
20241028,093600,323878626,448,448,448,446,1124
|
|
20241028,093500,323375674,451,451,451,451,0
|
|
20241028,093400,323375674,451,451,452,450,2801
|
|
20241028,093300,322111023,452,444,453,444,22646
|
|
20241028,093200,311954673,444,445,445,444,4613
|
|
20241028,093100,309906401,445,446,446,445,1554
|
|
20241028,093000,309214848,448,446,448,446,103
|
|
20241028,092900,309168708,448,446,448,444,1032
|
|
20241028,092800,308710475,448,449,449,445,4669
|
|
20241028,092700,306629735,448,449,449,447,6013
|
|
20241028,092600,303939902,446,449,449,446,842
|
|
20241028,092500,303564355,450,446,450,446,5690
|
|
20241028,092400,301010061,446,448,452,446,30727
|
|
20241028,092300,287275625,447,452,453,447,23589
|
|
20241028,092200,276642654,452,452,456,451,22051
|
|
20241028,092100,266680619,452,460,460,452,34707
|
|
20241028,092000,250844677,457,459,460,455,20763
|
|
20241028,091900,241374100,454,458,463,454,11301
|
|
20241028,091800,236190504,458,458,458,454,189
|
|
20241028,091700,236104037,458,466,466,458,7382
|
|
20241028,091600,232708416,467,458,470,454,25404
|
|
20241028,091500,220984393,458,461,461,454,5658
|
|
20241028,091400,218388867,461,457,462,452,20071
|
|
20241028,091300,209252422,457,454,459,445,31328
|
|
20241028,091200,195077329,450,468,468,449,35200
|
|
20241028,091100,179025546,469,470,470,460,20433
|
|
20241028,091000,169509356,470,478,479,467,38108
|
|
20241028,090900,151565433,472,478,483,472,39455
|
|
20241028,090800,132695145,484,484,485,473,65680
|
|
20241028,090700,101067810,484,470,484,463,62186
|
|
20241028,090600,71692522,469,450,487,450,67039
|
|
20241028,090500,39797642,452,447,465,447,15399
|
|
20241028,090400,32769227,446,446,446,443,4945
|
|
20241028,090300,30564955,443,440,446,440,13952
|
|
20241028,090200,24380991,443,445,446,440,5834
|
|
20241028,090100,21794369,445,447,447,439,13342
|
|
20241028,090000,15884871,440,447,448,440,35729
|