599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,185600,293440692,440,440,440,440,8621
|
|
20241029,185500,293440692,440,440,440,440,0
|
|
20241029,185400,293440692,440,440,440,440,0
|
|
20241029,185300,293440692,440,440,440,440,0
|
|
20241029,185200,293440692,440,440,440,440,0
|
|
20241029,185100,293440692,440,440,440,440,0
|
|
20241029,185000,293440692,440,440,440,440,0
|
|
20241029,184900,293440692,440,440,440,440,0
|
|
20241029,184800,293440692,440,440,440,440,0
|
|
20241029,184700,293440692,440,440,440,440,0
|
|
20241029,184600,293440692,440,440,440,440,0
|
|
20241029,184500,293440692,440,440,440,440,0
|
|
20241029,184400,293440692,440,440,440,440,0
|
|
20241029,184300,293440692,440,440,440,440,0
|
|
20241029,184200,293440692,440,440,440,440,0
|
|
20241029,184100,293440692,440,440,440,440,0
|
|
20241029,184000,293440692,440,440,440,440,0
|
|
20241029,183900,293440692,440,440,440,440,0
|
|
20241029,183800,293440692,440,440,440,440,0
|
|
20241029,183700,293440692,440,440,440,440,0
|
|
20241029,183600,293440692,440,440,440,440,0
|
|
20241029,183500,293440692,440,440,440,440,0
|
|
20241029,183400,293440692,440,440,440,440,0
|
|
20241029,183300,293440692,440,440,440,440,0
|
|
20241029,183200,293440692,440,440,440,440,0
|
|
20241029,183100,293440692,440,440,440,440,0
|
|
20241029,183000,293440692,440,440,440,440,0
|
|
20241029,182900,293440692,440,440,440,440,0
|
|
20241029,182800,293440692,440,440,440,440,0
|
|
20241029,182700,293440692,440,440,440,440,0
|
|
20241029,182600,293440692,440,440,440,440,8621
|
|
20241029,182500,293440692,440,440,440,440,0
|
|
20241029,182400,293440692,440,440,440,440,0
|
|
20241029,182300,293440692,440,440,440,440,0
|
|
20241029,182200,293440692,440,440,440,440,0
|
|
20241029,182100,293440692,440,440,440,440,0
|
|
20241029,182000,293440692,440,440,440,440,0
|
|
20241029,181900,293440692,440,440,440,440,0
|
|
20241029,181800,293440692,440,440,440,440,0
|
|
20241029,181700,293440692,440,440,440,440,0
|
|
20241029,181600,293440692,440,440,440,440,0
|
|
20241029,181500,293440692,440,440,440,440,0
|
|
20241029,181400,293440692,440,440,440,440,0
|
|
20241029,181300,293440692,440,440,440,440,0
|
|
20241029,181200,293440692,440,440,440,440,0
|
|
20241029,181100,293440692,440,440,440,440,0
|
|
20241029,181000,293440692,440,440,440,440,0
|
|
20241029,180900,293440692,440,440,440,440,0
|
|
20241029,180800,293440692,440,440,440,440,0
|
|
20241029,180700,293440692,440,440,440,440,0
|
|
20241029,180600,293440692,440,440,440,440,0
|
|
20241029,180500,293440692,440,440,440,440,0
|
|
20241029,180400,293440692,440,440,440,440,0
|
|
20241029,180300,293440692,440,440,440,440,0
|
|
20241029,180200,293440692,440,440,440,440,0
|
|
20241029,180100,293440692,440,440,440,440,0
|
|
20241029,180000,293440692,440,440,440,440,0
|
|
20241029,175900,293440692,440,440,440,440,0
|
|
20241029,175800,293440692,440,440,440,440,0
|
|
20241029,175700,293440692,440,440,440,440,0
|
|
20241029,175600,293440692,440,440,440,440,8621
|
|
20241029,175500,293440692,440,440,440,440,0
|
|
20241029,175400,293440692,440,440,440,440,0
|
|
20241029,175300,293440692,440,440,440,440,0
|
|
20241029,175200,293440692,440,440,440,440,0
|
|
20241029,175100,293440692,440,440,440,440,0
|
|
20241029,175000,293440692,440,440,440,440,0
|
|
20241029,174900,293440692,440,440,440,440,0
|
|
20241029,174800,293440692,440,440,440,440,0
|
|
20241029,174700,293440692,440,440,440,440,0
|
|
20241029,174600,293440692,440,440,440,440,0
|
|
20241029,174500,293440692,440,440,440,440,0
|
|
20241029,174400,293440692,440,440,440,440,0
|
|
20241029,174300,293440692,440,440,440,440,0
|
|
20241029,174200,293440692,440,440,440,440,0
|
|
20241029,174100,293440692,440,440,440,440,0
|
|
20241029,174000,293440692,440,440,440,440,0
|
|
20241029,173900,293440692,440,440,440,440,0
|
|
20241029,173800,293440692,440,440,440,440,0
|
|
20241029,173700,293440692,440,440,440,440,0
|
|
20241029,173600,293440692,440,440,440,440,0
|
|
20241029,173500,293440692,440,440,440,440,0
|
|
20241029,173400,293440692,440,440,440,440,0
|
|
20241029,173300,293440692,440,440,440,440,0
|
|
20241029,173200,293440692,440,440,440,440,0
|
|
20241029,173100,293440692,440,440,440,440,0
|
|
20241029,173000,293440692,440,440,440,440,0
|
|
20241029,172900,293440692,440,440,440,440,0
|
|
20241029,172800,293440692,440,440,440,440,0
|
|
20241029,172700,293440692,440,440,440,440,0
|
|
20241029,172600,293440692,440,440,440,440,8621
|
|
20241029,172500,293440692,440,440,440,440,0
|
|
20241029,172400,293440692,440,440,440,440,0
|
|
20241029,172300,293440692,440,440,440,440,0
|
|
20241029,172200,293440692,440,440,440,440,0
|
|
20241029,172100,293440692,440,440,440,440,0
|
|
20241029,172000,293440692,440,440,440,440,0
|
|
20241029,171900,293440692,440,440,440,440,0
|
|
20241029,171800,293440692,440,440,440,440,0
|
|
20241029,171700,293440692,440,440,440,440,0
|
|
20241029,171600,293440692,440,440,440,440,0
|
|
20241029,171500,293440692,440,440,440,440,0
|
|
20241029,171400,293440692,440,440,440,440,0
|
|
20241029,171300,293440692,440,440,440,440,0
|
|
20241029,171200,293440692,440,440,440,440,0
|
|
20241029,171100,293440692,440,440,440,440,0
|
|
20241029,171000,293440692,440,440,440,440,0
|
|
20241029,170900,293440692,440,440,440,440,0
|
|
20241029,170800,293440692,440,440,440,440,0
|
|
20241029,170700,293440692,440,440,440,440,0
|
|
20241029,170600,293440692,440,440,440,440,0
|
|
20241029,170500,293440692,440,440,440,440,0
|
|
20241029,170400,293440692,440,440,440,440,0
|
|
20241029,170300,293440692,440,440,440,440,0
|
|
20241029,170200,293440692,440,440,440,440,0
|
|
20241029,170100,293440692,440,440,440,440,0
|
|
20241029,170000,293440692,440,440,440,440,0
|
|
20241029,165900,293440692,440,440,440,440,0
|
|
20241029,165800,293440692,440,440,440,440,0
|
|
20241029,165700,293440692,440,440,440,440,0
|
|
20241029,165600,293440692,440,440,440,440,8621
|
|
20241029,165500,293440692,440,440,440,440,0
|
|
20241029,165400,293440692,440,440,440,440,0
|
|
20241029,165300,293440692,440,440,440,440,0
|
|
20241029,165200,293440692,440,440,440,440,0
|
|
20241029,165100,293440692,440,440,440,440,0
|
|
20241029,165000,293440692,440,440,440,440,0
|
|
20241029,164900,293440692,440,440,440,440,0
|
|
20241029,164800,293440692,440,440,440,440,0
|
|
20241029,164700,293440692,440,440,440,440,0
|
|
20241029,164600,293440692,440,440,440,440,0
|
|
20241029,164500,293440692,440,440,440,440,0
|
|
20241029,164400,293440692,440,440,440,440,0
|
|
20241029,164300,293440692,440,440,440,440,0
|
|
20241029,164200,293440692,440,440,440,440,0
|
|
20241029,164100,293440692,440,440,440,440,0
|
|
20241029,164000,293440692,440,440,440,440,0
|
|
20241029,163900,293440692,440,440,440,440,0
|
|
20241029,163800,293440692,440,440,440,440,0
|
|
20241029,163700,293440692,440,440,440,440,0
|
|
20241029,163600,293440692,440,440,440,440,0
|
|
20241029,163500,293440692,440,440,440,440,0
|
|
20241029,163400,293440692,440,440,440,440,0
|
|
20241029,163300,293440692,440,440,440,440,0
|
|
20241029,163200,293440692,440,440,440,440,0
|
|
20241029,163100,293440692,440,440,440,440,0
|
|
20241029,163000,293440692,440,440,440,440,0
|
|
20241029,162900,293440692,440,440,440,440,0
|
|
20241029,162800,293440692,440,440,440,440,0
|
|
20241029,162700,293440692,440,440,440,440,0
|
|
20241029,162600,293440692,440,440,440,440,8621
|
|
20241029,162500,293440692,440,440,440,440,0
|
|
20241029,162400,293440692,440,440,440,440,0
|
|
20241029,162300,293440692,440,440,440,440,0
|
|
20241029,162200,293440692,440,440,440,440,0
|
|
20241029,162100,293440692,440,440,440,440,0
|
|
20241029,162000,293440692,440,440,440,440,0
|
|
20241029,161900,293440692,440,440,440,440,0
|
|
20241029,161800,293440692,440,440,440,440,0
|
|
20241029,161700,293440692,440,440,440,440,0
|
|
20241029,161600,293440692,440,440,440,440,0
|
|
20241029,161500,293440692,440,440,440,440,0
|
|
20241029,161400,293440692,440,440,440,440,0
|
|
20241029,161300,293440692,440,440,440,440,0
|
|
20241029,161200,293440692,440,440,440,440,0
|
|
20241029,161100,293440692,440,440,440,440,0
|
|
20241029,161000,293440692,440,440,440,440,0
|
|
20241029,160900,293440692,440,440,440,440,0
|
|
20241029,160800,293440692,440,440,440,440,0
|
|
20241029,160700,293440692,440,440,440,440,0
|
|
20241029,160600,293440692,440,440,440,440,0
|
|
20241029,160500,293440692,440,440,440,440,0
|
|
20241029,160400,293440692,440,440,440,440,0
|
|
20241029,160300,293440692,440,440,440,440,0
|
|
20241029,160200,293440692,440,440,440,440,0
|
|
20241029,160100,293440692,440,440,440,440,0
|
|
20241029,160000,293440692,440,440,440,440,0
|
|
20241029,155900,293440692,440,440,440,440,0
|
|
20241029,155800,293440692,440,440,440,440,0
|
|
20241029,155700,293440692,440,440,440,440,0
|
|
20241029,155600,293440692,440,440,440,440,8621
|
|
20241029,155500,293440692,440,440,440,440,0
|
|
20241029,155400,293440692,440,440,440,440,0
|
|
20241029,155300,293440692,440,440,440,440,0
|
|
20241029,155200,293440692,440,440,440,440,0
|
|
20241029,155100,293440692,440,440,440,440,0
|
|
20241029,155000,293440692,440,440,440,440,0
|
|
20241029,154900,293440692,440,440,440,440,0
|
|
20241029,154800,293440692,440,440,440,440,0
|
|
20241029,154700,293440692,440,440,440,440,0
|
|
20241029,154600,293440692,440,440,440,440,0
|
|
20241029,154500,293440692,440,440,440,440,0
|
|
20241029,154400,293440692,440,440,440,440,0
|
|
20241029,154300,293440692,440,440,440,440,0
|
|
20241029,154200,293440692,440,440,440,440,0
|
|
20241029,154100,293440692,440,440,440,440,0
|
|
20241029,154000,293440692,440,440,440,440,0
|
|
20241029,153900,293440692,440,440,440,440,0
|
|
20241029,153800,293440692,440,440,440,440,0
|
|
20241029,153700,293440692,440,440,440,440,0
|
|
20241029,153600,293440692,440,440,440,440,0
|
|
20241029,153500,293440692,440,440,440,440,0
|
|
20241029,153400,293440692,440,440,440,440,0
|
|
20241029,153300,293440692,440,440,440,440,0
|
|
20241029,153200,293440692,440,440,440,440,0
|
|
20241029,153100,293440692,440,440,440,440,0
|
|
20241029,153000,293440692,440,440,440,440,8621
|
|
20241029,152900,289647452,440,440,440,440,0
|
|
20241029,152800,289647452,440,440,440,440,0
|
|
20241029,152700,289647452,440,440,440,440,0
|
|
20241029,152600,289647452,440,440,440,440,0
|
|
20241029,152500,289647452,440,440,440,440,0
|
|
20241029,152400,289647452,440,440,440,440,0
|
|
20241029,152300,289647452,440,440,440,440,0
|
|
20241029,152200,289647452,440,440,440,440,0
|
|
20241029,152100,289647452,440,440,440,440,0
|
|
20241029,152000,289647452,440,440,440,440,0
|
|
20241029,151900,289647452,440,438,440,437,2472
|
|
20241029,151800,288567181,440,440,440,440,0
|
|
20241029,151700,288567181,440,438,440,438,1173
|
|
20241029,151600,288053405,440,440,440,440,0
|
|
20241029,151500,288053405,440,440,440,440,0
|
|
20241029,151400,288053405,440,440,440,440,0
|
|
20241029,151300,288053405,440,440,440,440,0
|
|
20241029,151200,288053405,440,440,440,440,1351
|
|
20241029,151100,287458965,440,440,440,440,1000
|
|
20241029,151000,287018965,440,440,440,440,0
|
|
20241029,150900,287018965,440,440,440,440,1
|
|
20241029,150800,287018525,440,438,440,438,371
|
|
20241029,150700,286856025,440,440,440,440,0
|
|
20241029,150600,286856025,440,439,440,439,46
|
|
20241029,150500,286835830,439,439,439,439,478
|
|
20241029,150400,286625988,439,439,439,439,500
|
|
20241029,150300,286406488,439,439,439,439,2
|
|
20241029,150200,286405610,437,437,437,436,1950
|
|
20241029,150100,285554050,437,438,438,437,2282
|
|
20241029,150000,284554880,437,437,437,437,8
|
|
20241029,145900,284551384,439,439,439,439,0
|
|
20241029,145800,284551384,439,439,439,439,0
|
|
20241029,145700,284551384,439,439,439,439,0
|
|
20241029,145600,284551384,439,439,439,439,10
|
|
20241029,145500,284546994,439,439,439,439,0
|
|
20241029,145400,284546994,439,435,439,435,574
|
|
20241029,145300,284297048,435,439,439,435,53
|
|
20241029,145200,284273985,439,439,439,439,0
|
|
20241029,145100,284273985,439,439,439,439,0
|
|
20241029,145000,284273985,439,439,439,439,0
|
|
20241029,144900,284273985,439,439,439,439,0
|
|
20241029,144800,284273985,439,439,439,439,0
|
|
20241029,144700,284273985,439,439,439,439,10
|
|
20241029,144600,284269595,439,439,439,439,0
|
|
20241029,144500,284269595,439,439,439,439,0
|
|
20241029,144400,284269595,439,439,439,439,92
|
|
20241029,144300,284229207,433,440,440,433,2600
|
|
20241029,144200,283096618,440,440,440,440,7003
|
|
20241029,144100,280015298,439,438,439,438,89
|
|
20241029,144000,279976311,437,436,437,436,3191
|
|
20241029,143900,278585034,435,435,435,435,0
|
|
20241029,143800,278585034,435,435,435,435,1000
|
|
20241029,143700,278150034,435,435,435,435,150
|
|
20241029,143600,278084784,433,433,433,433,416
|
|
20241029,143500,277904656,433,433,433,433,5200
|
|
20241029,143400,275653056,433,433,433,433,200
|
|
20241029,143300,275566456,433,433,433,433,288
|
|
20241029,143200,275441752,436,432,436,432,4005
|
|
20241029,143100,273711572,436,436,436,436,0
|
|
20241029,143000,273711572,436,435,436,435,927
|
|
20241029,142900,273307522,432,433,433,432,3000
|
|
20241029,142800,272010038,434,434,434,434,0
|
|
20241029,142700,272010038,434,434,434,434,770
|
|
20241029,142600,271675858,434,434,434,434,1230
|
|
20241029,142500,271142038,434,434,434,434,0
|
|
20241029,142400,271142038,434,434,434,434,0
|
|
20241029,142300,271142038,434,434,434,434,0
|
|
20241029,142200,271142038,434,434,434,434,0
|
|
20241029,142100,271142038,434,434,434,434,0
|
|
20241029,142000,271142038,434,434,434,434,0
|
|
20241029,141900,271142038,434,434,434,434,0
|
|
20241029,141800,271142038,434,434,434,434,0
|
|
20241029,141700,271142038,434,435,435,434,5669
|
|
20241029,141600,268676145,438,438,438,438,0
|
|
20241029,141500,268676145,438,438,438,438,0
|
|
20241029,141400,268676145,438,438,438,438,0
|
|
20241029,141300,268676145,438,438,438,438,0
|
|
20241029,141200,268676145,438,438,438,438,6
|
|
20241029,141100,268673517,438,438,438,438,2000
|
|
20241029,141000,267797517,438,438,438,438,0
|
|
20241029,140900,267797517,438,438,438,438,0
|
|
20241029,140800,267797517,438,438,438,438,0
|
|
20241029,140700,267797517,438,438,438,438,0
|
|
20241029,140600,267797517,438,438,438,438,10
|
|
20241029,140500,267793137,435,435,435,435,0
|
|
20241029,140400,267793137,435,435,435,435,0
|
|
20241029,140300,267793137,435,435,435,435,0
|
|
20241029,140200,267793137,435,435,435,435,1887
|
|
20241029,140100,266972292,435,435,435,435,0
|
|
20241029,140000,266972292,435,435,435,435,0
|
|
20241029,135900,266972292,435,435,435,435,0
|
|
20241029,135800,266972292,435,435,435,435,0
|
|
20241029,135700,266972292,435,435,435,435,0
|
|
20241029,135600,266972292,435,435,435,435,0
|
|
20241029,135500,266972292,435,435,435,435,303
|
|
20241029,135400,266840487,438,438,438,438,500
|
|
20241029,135300,266621487,438,438,438,438,0
|
|
20241029,135200,266621487,438,438,438,438,0
|
|
20241029,135100,266621487,438,438,438,438,123
|
|
20241029,135000,266567613,438,437,438,437,602
|
|
20241029,134900,266304439,436,436,436,436,35
|
|
20241029,134800,266289179,435,435,435,435,1102
|
|
20241029,134700,265809809,435,435,435,435,0
|
|
20241029,134600,265809809,435,435,435,435,1
|
|
20241029,134500,265809374,434,434,434,434,0
|
|
20241029,134400,265809374,434,434,434,434,0
|
|
20241029,134300,265809374,434,434,434,434,1000
|
|
20241029,134200,265375374,434,434,434,434,0
|
|
20241029,134100,265375374,434,434,434,434,1
|
|
20241029,134000,265374940,435,435,435,435,0
|
|
20241029,133900,265374940,435,435,435,435,0
|
|
20241029,133800,265374940,435,435,435,435,0
|
|
20241029,133700,265374940,435,435,435,435,0
|
|
20241029,133600,265374940,435,435,435,435,0
|
|
20241029,133500,265374940,435,435,435,435,0
|
|
20241029,133400,265374940,435,435,435,435,0
|
|
20241029,133300,265374940,435,435,435,435,807
|
|
20241029,133200,265023895,434,434,434,434,0
|
|
20241029,133100,265023895,434,434,434,434,0
|
|
20241029,133000,265023895,434,434,434,434,0
|
|
20241029,132900,265023895,434,434,434,434,0
|
|
20241029,132800,265023895,434,434,434,434,0
|
|
20241029,132700,265023895,434,434,434,434,0
|
|
20241029,132600,265023895,434,434,434,434,0
|
|
20241029,132500,265023895,434,435,435,434,1002
|
|
20241029,132400,264588027,436,436,436,436,0
|
|
20241029,132300,264588027,436,436,436,436,0
|
|
20241029,132200,264588027,436,436,436,436,20
|
|
20241029,132100,264579307,434,434,434,434,0
|
|
20241029,132000,264579307,434,434,434,434,2204
|
|
20241029,131900,263622771,434,434,434,434,100
|
|
20241029,131800,263579371,437,437,437,437,0
|
|
20241029,131700,263579371,437,437,437,437,0
|
|
20241029,131600,263579371,437,437,437,437,0
|
|
20241029,131500,263579371,437,437,437,437,0
|
|
20241029,131400,263579371,437,437,437,437,1
|
|
20241029,131300,263578934,437,437,437,437,0
|
|
20241029,131200,263578934,437,437,437,437,0
|
|
20241029,131100,263578934,437,437,437,437,0
|
|
20241029,131000,263578934,437,437,437,437,0
|
|
20241029,130900,263578934,437,437,437,437,0
|
|
20241029,130800,263578934,437,437,437,437,0
|
|
20241029,130700,263578934,437,437,437,437,0
|
|
20241029,130600,263578934,437,437,437,437,0
|
|
20241029,130500,263578934,437,437,437,437,1
|
|
20241029,130400,263578497,434,434,434,434,0
|
|
20241029,130300,263578497,434,435,435,434,45
|
|
20241029,130200,263558923,434,434,434,434,0
|
|
20241029,130100,263558923,434,435,435,434,1050
|
|
20241029,130000,263103084,434,437,437,434,7464
|
|
20241029,125900,259841331,434,434,434,434,192
|
|
20241029,125800,259758003,438,438,438,438,10
|
|
20241029,125700,259753623,438,438,438,438,1
|
|
20241029,125600,259753185,437,437,437,437,18
|
|
20241029,125500,259745319,437,437,437,437,0
|
|
20241029,125400,259745319,437,434,437,434,4657
|
|
20241029,125300,257714812,432,437,437,432,150
|
|
20241029,125200,257649872,437,437,437,437,5
|
|
20241029,125100,257647687,438,438,438,438,0
|
|
20241029,125000,257647687,438,438,438,438,0
|
|
20241029,124900,257647687,438,438,438,438,0
|
|
20241029,124800,257647687,438,436,438,436,500
|
|
20241029,124700,257429310,436,434,436,434,7323
|
|
20241029,124600,254243879,434,434,434,434,0
|
|
20241029,124500,254243879,434,434,434,434,844
|
|
20241029,124400,253877583,435,434,435,434,18515
|
|
20241029,124300,245827679,434,428,434,428,19740
|
|
20241029,124200,237283678,428,429,429,428,2316
|
|
20241029,124100,236292423,429,429,429,429,7
|
|
20241029,124000,236289420,429,429,429,429,1010
|
|
20241029,123900,235856130,429,428,429,428,6582
|
|
20241029,123800,233032912,428,428,428,428,2540
|
|
20241029,123700,231945792,428,429,429,428,1085
|
|
20241029,123600,231481162,429,430,430,429,4217
|
|
20241029,123500,229671869,433,432,433,432,1378
|
|
20241029,123400,229076568,431,431,431,431,3924
|
|
20241029,123300,227385324,431,431,431,431,1
|
|
20241029,123200,227384893,432,431,432,430,1120
|
|
20241029,123100,226903203,432,431,432,431,1911
|
|
20241029,123000,226079522,432,430,432,430,1179
|
|
20241029,122900,225570454,430,430,430,430,3538
|
|
20241029,122800,224049114,430,430,431,430,1613
|
|
20241029,122700,223355013,431,431,431,429,341
|
|
20241029,122600,223208248,431,435,435,430,50993
|
|
20241029,122500,201213506,436,436,436,436,5
|
|
20241029,122400,201211326,436,436,436,436,84
|
|
20241029,122300,201174702,436,437,437,436,1429
|
|
20241029,122200,200551258,438,438,438,438,1
|
|
20241029,122100,200550820,436,436,436,436,0
|
|
20241029,122000,200550820,436,436,436,436,0
|
|
20241029,121900,200550820,436,436,436,436,0
|
|
20241029,121800,200550820,436,437,437,436,3639
|
|
20241029,121700,198962896,438,438,438,438,24
|
|
20241029,121600,198952384,438,438,438,438,0
|
|
20241029,121500,198952384,438,438,438,438,8006
|
|
20241029,121400,195445756,438,438,438,438,112
|
|
20241029,121300,195396700,438,438,439,438,270
|
|
20241029,121200,195278435,438,438,438,438,0
|
|
20241029,121100,195278435,438,436,438,436,1994
|
|
20241029,121000,194408483,436,436,436,436,0
|
|
20241029,120900,194408483,436,436,436,436,500
|
|
20241029,120800,194190483,436,436,436,436,0
|
|
20241029,120700,194190483,436,436,436,436,0
|
|
20241029,120600,194190483,436,436,436,436,50
|
|
20241029,120500,194168683,438,438,438,436,410
|
|
20241029,120400,193989703,437,437,437,437,707
|
|
20241029,120300,193680744,438,438,438,438,8
|
|
20241029,120200,193677240,437,437,437,437,0
|
|
20241029,120100,193677240,437,437,437,437,150
|
|
20241029,120000,193611690,437,438,438,437,2907
|
|
20241029,115900,192338688,439,439,439,439,0
|
|
20241029,115800,192338688,439,439,439,439,84
|
|
20241029,115700,192301812,439,444,444,435,66865
|
|
20241029,115600,163034181,445,445,445,445,864
|
|
20241029,115500,162649701,445,445,445,445,80
|
|
20241029,115400,162614101,445,445,445,444,1862
|
|
20241029,115300,161787285,445,445,445,445,6
|
|
20241029,115200,161784615,445,445,445,445,1004
|
|
20241029,115100,161337835,445,445,445,445,0
|
|
20241029,115000,161337835,445,445,445,445,209
|
|
20241029,114900,161244830,445,445,445,445,0
|
|
20241029,114800,161244830,445,445,445,445,0
|
|
20241029,114700,161244830,445,446,446,445,339
|
|
20241029,114600,161093715,447,447,447,447,0
|
|
20241029,114500,161093715,447,447,447,447,0
|
|
20241029,114400,161093715,447,447,447,447,0
|
|
20241029,114300,161093715,447,447,447,447,0
|
|
20241029,114200,161093715,447,447,447,447,202
|
|
20241029,114100,161003421,446,446,446,446,0
|
|
20241029,114000,161003421,446,446,446,446,0
|
|
20241029,113900,161003421,446,446,446,446,0
|
|
20241029,113800,161003421,446,446,446,446,0
|
|
20241029,113700,161003421,446,446,446,446,0
|
|
20241029,113600,161003421,446,446,446,446,0
|
|
20241029,113500,161003421,446,446,446,446,0
|
|
20241029,113400,161003421,446,446,446,446,0
|
|
20241029,113300,161003421,446,446,446,446,0
|
|
20241029,113200,161003421,446,446,446,446,0
|
|
20241029,113100,161003421,446,446,446,446,0
|
|
20241029,113000,161003421,446,446,446,446,1400
|
|
20241029,112900,160379021,448,448,448,448,2
|
|
20241029,112800,160378125,448,448,448,448,0
|
|
20241029,112700,160378125,448,448,448,448,1
|
|
20241029,112600,160377677,448,448,448,448,2195
|
|
20241029,112500,159394317,448,448,448,448,0
|
|
20241029,112400,159394317,448,448,448,448,0
|
|
20241029,112300,159394317,448,448,448,448,0
|
|
20241029,112200,159394317,448,448,448,448,0
|
|
20241029,112100,159394317,448,448,448,448,0
|
|
20241029,112000,159394317,448,448,448,448,35
|
|
20241029,111900,159378637,449,449,449,449,0
|
|
20241029,111800,159378637,449,449,449,449,0
|
|
20241029,111700,159378637,449,449,449,449,0
|
|
20241029,111600,159378637,449,449,449,449,0
|
|
20241029,111500,159378637,449,449,449,449,0
|
|
20241029,111400,159378637,449,447,449,447,1980
|
|
20241029,111300,158491617,446,446,446,446,3997
|
|
20241029,111200,156708955,445,445,445,445,9355
|
|
20241029,111100,152545980,445,445,445,445,0
|
|
20241029,111000,152545980,445,445,445,445,0
|
|
20241029,110900,152545980,445,445,445,445,1051
|
|
20241029,110800,152078285,445,445,445,445,0
|
|
20241029,110700,152078285,445,445,445,445,0
|
|
20241029,110600,152078285,445,445,445,445,0
|
|
20241029,110500,152078285,445,445,445,445,0
|
|
20241029,110400,152078285,445,445,445,445,0
|
|
20241029,110300,152078285,445,445,445,445,1234
|
|
20241029,110200,151529155,445,445,445,445,0
|
|
20241029,110100,151529155,445,445,445,445,0
|
|
20241029,110000,151529155,445,445,445,445,0
|
|
20241029,105900,151529155,445,445,445,445,201
|
|
20241029,105800,151439710,446,447,447,446,239
|
|
20241029,105700,151332979,447,447,447,447,303
|
|
20241029,105600,151197538,447,447,447,447,0
|
|
20241029,105500,151197538,447,448,448,447,5580
|
|
20241029,105400,148703178,449,448,449,448,3210
|
|
20241029,105300,147264888,449,449,449,449,319
|
|
20241029,105200,147121657,449,449,449,449,0
|
|
20241029,105100,147121657,449,449,449,449,0
|
|
20241029,105000,147121657,449,449,449,448,3237
|
|
20241029,104900,145668396,453,453,453,453,250
|
|
20241029,104800,145555146,453,453,453,453,0
|
|
20241029,104700,145555146,453,453,453,453,0
|
|
20241029,104600,145555146,453,453,453,453,2752
|
|
20241029,104500,144308490,448,450,450,448,564
|
|
20241029,104400,144054789,450,450,450,450,1802
|
|
20241029,104300,143243889,450,452,452,450,11530
|
|
20241029,104200,138051206,453,453,453,453,10
|
|
20241029,104100,138046676,451,450,453,450,15368
|
|
20241029,104000,131123950,450,446,450,446,28766
|
|
20241029,103900,118239010,445,445,445,445,4010
|
|
20241029,103800,116454560,445,445,445,445,50
|
|
20241029,103700,116432310,444,445,445,444,400
|
|
20241029,103600,116254709,445,445,445,445,2282
|
|
20241029,103500,115239219,444,443,444,443,3060
|
|
20241029,103400,113883579,445,444,445,443,4051
|
|
20241029,103300,112085981,445,445,446,445,4755
|
|
20241029,103200,109970005,445,444,445,444,4309
|
|
20241029,103100,108055000,444,443,444,443,5665
|
|
20241029,103000,105542405,443,443,443,443,1500
|
|
20241029,102900,104877905,445,445,445,445,30
|
|
20241029,102800,104864555,444,444,444,444,311
|
|
20241029,102700,104726471,444,444,444,444,1000
|
|
20241029,102600,104282471,444,444,444,444,179
|
|
20241029,102500,104202995,443,443,443,443,0
|
|
20241029,102400,104202995,443,444,444,443,300
|
|
20241029,102300,104069995,444,444,444,444,0
|
|
20241029,102200,104069995,444,444,444,444,2754
|
|
20241029,102100,102847219,444,444,444,444,3000
|
|
20241029,102000,101515219,445,445,445,445,1
|
|
20241029,101900,101514774,445,445,445,445,0
|
|
20241029,101800,101514774,445,445,445,445,132
|
|
20241029,101700,101456034,444,444,444,444,70
|
|
20241029,101600,101424954,445,445,445,445,50
|
|
20241029,101500,101402704,445,445,445,445,70
|
|
20241029,101400,101371554,443,444,445,443,4882
|
|
20241029,101300,99203945,444,442,444,442,5918
|
|
20241029,101200,96580371,443,443,443,443,1
|
|
20241029,101100,96579928,441,441,441,441,1
|
|
20241029,101000,96579487,442,442,442,442,0
|
|
20241029,100900,96579487,442,442,442,442,188
|
|
20241029,100800,96496391,440,441,441,440,4500
|
|
20241029,100700,94516296,442,442,442,442,71
|
|
20241029,100600,94484914,443,443,443,443,0
|
|
20241029,100500,94484914,443,443,443,443,0
|
|
20241029,100400,94484914,443,443,443,443,9
|
|
20241029,100300,94480927,443,443,443,443,0
|
|
20241029,100200,94480927,443,443,443,443,1
|
|
20241029,100100,94480484,442,442,442,442,2225
|
|
20241029,100000,93497034,443,442,443,442,101
|
|
20241029,095900,93452391,443,443,443,443,0
|
|
20241029,095800,93452391,443,443,443,443,0
|
|
20241029,095700,93452391,443,443,443,443,0
|
|
20241029,095600,93452391,443,443,443,443,0
|
|
20241029,095500,93452391,443,443,443,443,582
|
|
20241029,095400,93194565,443,443,443,443,418
|
|
20241029,095300,93009391,443,445,445,443,1592
|
|
20241029,095200,92304115,442,442,442,442,3919
|
|
20241029,095100,90571917,443,444,444,443,965
|
|
20241029,095000,90144407,443,444,444,443,4024
|
|
20241029,094900,88360751,446,446,446,446,16
|
|
20241029,094800,88353615,446,446,446,446,6
|
|
20241029,094700,88350939,446,446,446,446,0
|
|
20241029,094600,88350939,446,446,446,446,1896
|
|
20241029,094500,87505323,447,446,447,446,2754
|
|
20241029,094400,86275512,445,443,445,443,49385
|
|
20241029,094300,64324224,443,443,443,443,1
|
|
20241029,094200,64323781,443,443,443,443,5000
|
|
20241029,094100,62108781,443,442,443,442,5865
|
|
20241029,094000,59513586,442,443,443,442,275
|
|
20241029,093900,59391801,442,442,442,442,4233
|
|
20241029,093800,57520815,442,442,442,442,218
|
|
20241029,093700,57424459,442,442,442,442,10
|
|
20241029,093600,57420039,442,442,442,442,689
|
|
20241029,093500,57115501,442,443,443,442,2697
|
|
20241029,093400,55921120,444,444,444,444,21
|
|
20241029,093300,55911796,444,443,444,442,16610
|
|
20241029,093200,48557290,444,443,444,443,6332
|
|
20241029,093100,45749360,443,443,444,443,1011
|
|
20241029,093000,45301486,442,442,442,441,14102
|
|
20241029,092900,39070502,442,442,442,442,0
|
|
20241029,092800,39070502,442,440,442,440,43001
|
|
20241029,092700,20068966,439,439,439,439,231
|
|
20241029,092600,19967557,439,438,439,438,161
|
|
20241029,092500,19897029,438,438,438,438,0
|
|
20241029,092400,19897029,438,437,438,437,3135
|
|
20241029,092300,18527029,438,438,438,438,10
|
|
20241029,092200,18522649,437,436,437,436,290
|
|
20241029,092100,18396189,436,436,436,436,163
|
|
20241029,092000,18325121,436,436,436,436,3987
|
|
20241029,091900,16586789,436,436,436,436,0
|
|
20241029,091800,16586789,436,436,436,436,0
|
|
20241029,091700,16586789,436,436,436,436,8
|
|
20241029,091600,16583301,436,435,436,435,3809
|
|
20241029,091500,14922737,436,436,436,436,10
|
|
20241029,091400,14918377,436,436,436,433,13271
|
|
20241029,091300,9158794,436,436,436,436,2625
|
|
20241029,091200,8014294,436,436,436,436,200
|
|
20241029,091100,7927094,436,436,436,436,600
|
|
20241029,091000,7665494,436,436,436,436,0
|
|
20241029,090900,7665494,436,436,437,436,1316
|
|
20241029,090800,7091708,440,440,440,440,0
|
|
20241029,090700,7091708,440,440,440,440,1020
|
|
20241029,090600,6642908,440,435,440,433,338
|
|
20241029,090500,6496061,436,442,442,436,566
|
|
20241029,090400,6248729,442,442,442,442,55
|
|
20241029,090300,6224419,436,436,443,436,589
|
|
20241029,090200,5967440,436,436,436,436,0
|
|
20241029,090100,5967440,436,436,436,435,769
|
|
20241029,090000,5632658,436,438,438,436,12860
|