644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,194100,283149065,3835,3835,3835,3835,1796
|
|
20241004,194000,283149065,3835,3835,3835,3835,0
|
|
20241004,193900,283149065,3835,3835,3835,3835,0
|
|
20241004,193800,283149065,3835,3835,3835,3835,0
|
|
20241004,193700,283149065,3835,3835,3835,3835,0
|
|
20241004,193600,283149065,3835,3835,3835,3835,0
|
|
20241004,193500,283149065,3835,3835,3835,3835,0
|
|
20241004,193400,283149065,3835,3835,3835,3835,0
|
|
20241004,193300,283149065,3835,3835,3835,3835,0
|
|
20241004,193200,283149065,3835,3835,3835,3835,0
|
|
20241004,193100,283149065,3835,3835,3835,3835,0
|
|
20241004,193000,283149065,3835,3835,3835,3835,0
|
|
20241004,192900,283149065,3835,3835,3835,3835,0
|
|
20241004,192800,283149065,3835,3835,3835,3835,0
|
|
20241004,192700,283149065,3835,3835,3835,3835,0
|
|
20241004,192600,283149065,3835,3835,3835,3835,0
|
|
20241004,192500,283149065,3835,3835,3835,3835,0
|
|
20241004,192400,283149065,3835,3835,3835,3835,0
|
|
20241004,192300,283149065,3835,3835,3835,3835,0
|
|
20241004,192200,283149065,3835,3835,3835,3835,0
|
|
20241004,192100,283149065,3835,3835,3835,3835,0
|
|
20241004,192000,283149065,3835,3835,3835,3835,0
|
|
20241004,191900,283149065,3835,3835,3835,3835,0
|
|
20241004,191800,283149065,3835,3835,3835,3835,0
|
|
20241004,191700,283149065,3835,3835,3835,3835,0
|
|
20241004,191600,283149065,3835,3835,3835,3835,0
|
|
20241004,191500,283149065,3835,3835,3835,3835,0
|
|
20241004,191400,283149065,3835,3835,3835,3835,0
|
|
20241004,191300,283149065,3835,3835,3835,3835,0
|
|
20241004,191200,283149065,3835,3835,3835,3835,0
|
|
20241004,191100,283149065,3835,3835,3835,3835,1796
|
|
20241004,191000,283149065,3835,3835,3835,3835,0
|
|
20241004,190900,283149065,3835,3835,3835,3835,0
|
|
20241004,190800,283149065,3835,3835,3835,3835,0
|
|
20241004,190700,283149065,3835,3835,3835,3835,0
|
|
20241004,190600,283149065,3835,3835,3835,3835,0
|
|
20241004,190500,283149065,3835,3835,3835,3835,0
|
|
20241004,190400,283149065,3835,3835,3835,3835,0
|
|
20241004,190300,283149065,3835,3835,3835,3835,0
|
|
20241004,190200,283149065,3835,3835,3835,3835,0
|
|
20241004,190100,283149065,3835,3835,3835,3835,0
|
|
20241004,190000,283149065,3835,3835,3835,3835,0
|
|
20241004,185900,283149065,3835,3835,3835,3835,0
|
|
20241004,185800,283149065,3835,3835,3835,3835,0
|
|
20241004,185700,283149065,3835,3835,3835,3835,0
|
|
20241004,185600,283149065,3835,3835,3835,3835,0
|
|
20241004,185500,283149065,3835,3835,3835,3835,0
|
|
20241004,185400,283149065,3835,3835,3835,3835,0
|
|
20241004,185300,283149065,3835,3835,3835,3835,0
|
|
20241004,185200,283149065,3835,3835,3835,3835,0
|
|
20241004,185100,283149065,3835,3835,3835,3835,0
|
|
20241004,185000,283149065,3835,3835,3835,3835,0
|
|
20241004,184900,283149065,3835,3835,3835,3835,0
|
|
20241004,184800,283149065,3835,3835,3835,3835,0
|
|
20241004,184700,283149065,3835,3835,3835,3835,0
|
|
20241004,184600,283149065,3835,3835,3835,3835,0
|
|
20241004,184500,283149065,3835,3835,3835,3835,0
|
|
20241004,184400,283149065,3835,3835,3835,3835,0
|
|
20241004,184300,283149065,3835,3835,3835,3835,0
|
|
20241004,184200,283149065,3835,3835,3835,3835,0
|
|
20241004,184100,283149065,3835,3835,3835,3835,1796
|
|
20241004,184000,283149065,3835,3835,3835,3835,0
|
|
20241004,183900,283149065,3835,3835,3835,3835,0
|
|
20241004,183800,283149065,3835,3835,3835,3835,0
|
|
20241004,183700,283149065,3835,3835,3835,3835,0
|
|
20241004,183600,283149065,3835,3835,3835,3835,0
|
|
20241004,183500,283149065,3835,3835,3835,3835,0
|
|
20241004,183400,283149065,3835,3835,3835,3835,0
|
|
20241004,183300,283149065,3835,3835,3835,3835,0
|
|
20241004,183200,283149065,3835,3835,3835,3835,0
|
|
20241004,183100,283149065,3835,3835,3835,3835,0
|
|
20241004,183000,283149065,3835,3835,3835,3835,0
|
|
20241004,182900,283149065,3835,3835,3835,3835,0
|
|
20241004,182800,283149065,3835,3835,3835,3835,0
|
|
20241004,182700,283149065,3835,3835,3835,3835,0
|
|
20241004,182600,283149065,3835,3835,3835,3835,0
|
|
20241004,182500,283149065,3835,3835,3835,3835,0
|
|
20241004,182400,283149065,3835,3835,3835,3835,0
|
|
20241004,182300,283149065,3835,3835,3835,3835,0
|
|
20241004,182200,283149065,3835,3835,3835,3835,0
|
|
20241004,182100,283149065,3835,3835,3835,3835,0
|
|
20241004,182000,283149065,3835,3835,3835,3835,0
|
|
20241004,181900,283149065,3835,3835,3835,3835,0
|
|
20241004,181800,283149065,3835,3835,3835,3835,0
|
|
20241004,181700,283149065,3835,3835,3835,3835,0
|
|
20241004,181600,283149065,3835,3835,3835,3835,0
|
|
20241004,181500,283149065,3835,3835,3835,3835,0
|
|
20241004,181400,283149065,3835,3835,3835,3835,0
|
|
20241004,181300,283149065,3835,3835,3835,3835,0
|
|
20241004,181200,283149065,3835,3835,3835,3835,0
|
|
20241004,181100,283149065,3835,3835,3835,3835,1796
|
|
20241004,181000,283149065,3835,3835,3835,3835,0
|
|
20241004,180900,283149065,3835,3835,3835,3835,0
|
|
20241004,180800,283149065,3835,3835,3835,3835,0
|
|
20241004,180700,283149065,3835,3835,3835,3835,0
|
|
20241004,180600,283149065,3835,3835,3835,3835,0
|
|
20241004,180500,283149065,3835,3835,3835,3835,0
|
|
20241004,180400,283149065,3835,3835,3835,3835,0
|
|
20241004,180300,283149065,3835,3835,3835,3835,0
|
|
20241004,180200,283149065,3835,3835,3835,3835,0
|
|
20241004,180100,283149065,3835,3835,3835,3835,0
|
|
20241004,180000,283149065,3835,3835,3835,3835,0
|
|
20241004,175900,283149065,3835,3835,3835,3835,0
|
|
20241004,175800,283149065,3835,3835,3835,3835,0
|
|
20241004,175700,283149065,3835,3835,3835,3835,0
|
|
20241004,175600,283149065,3835,3835,3835,3835,0
|
|
20241004,175500,283149065,3835,3835,3835,3835,0
|
|
20241004,175400,283149065,3835,3835,3835,3835,0
|
|
20241004,175300,283149065,3835,3835,3835,3835,0
|
|
20241004,175200,283149065,3835,3835,3835,3835,0
|
|
20241004,175100,283149065,3835,3835,3835,3835,0
|
|
20241004,175000,283149065,3835,3835,3835,3835,0
|
|
20241004,174900,283149065,3835,3835,3835,3835,0
|
|
20241004,174800,283149065,3835,3835,3835,3835,0
|
|
20241004,174700,283149065,3835,3835,3835,3835,0
|
|
20241004,174600,283149065,3835,3835,3835,3835,0
|
|
20241004,174500,283149065,3835,3835,3835,3835,0
|
|
20241004,174400,283149065,3835,3835,3835,3835,0
|
|
20241004,174300,283149065,3835,3835,3835,3835,0
|
|
20241004,174200,283149065,3835,3835,3835,3835,0
|
|
20241004,174100,283149065,3835,3835,3835,3835,1796
|
|
20241004,174000,283149065,3835,3835,3835,3835,0
|
|
20241004,173900,283149065,3835,3835,3835,3835,0
|
|
20241004,173800,283149065,3835,3835,3835,3835,0
|
|
20241004,173700,283149065,3835,3835,3835,3835,0
|
|
20241004,173600,283149065,3835,3835,3835,3835,0
|
|
20241004,173500,283149065,3835,3835,3835,3835,0
|
|
20241004,173400,283149065,3835,3835,3835,3835,0
|
|
20241004,173300,283149065,3835,3835,3835,3835,0
|
|
20241004,173200,283149065,3835,3835,3835,3835,0
|
|
20241004,173100,283149065,3835,3835,3835,3835,0
|
|
20241004,173000,283149065,3835,3835,3835,3835,0
|
|
20241004,172900,283149065,3835,3835,3835,3835,0
|
|
20241004,172800,283149065,3835,3835,3835,3835,0
|
|
20241004,172700,283149065,3835,3835,3835,3835,0
|
|
20241004,172600,283149065,3835,3835,3835,3835,0
|
|
20241004,172500,283149065,3835,3835,3835,3835,0
|
|
20241004,172400,283149065,3835,3835,3835,3835,0
|
|
20241004,172300,283149065,3835,3835,3835,3835,0
|
|
20241004,172200,283149065,3835,3835,3835,3835,0
|
|
20241004,172100,283149065,3835,3835,3835,3835,0
|
|
20241004,172000,283149065,3835,3835,3835,3835,0
|
|
20241004,171900,283149065,3835,3835,3835,3835,0
|
|
20241004,171800,283149065,3835,3835,3835,3835,0
|
|
20241004,171700,283149065,3835,3835,3835,3835,0
|
|
20241004,171600,283149065,3835,3835,3835,3835,0
|
|
20241004,171500,283149065,3835,3835,3835,3835,0
|
|
20241004,171400,283149065,3835,3835,3835,3835,0
|
|
20241004,171300,283149065,3835,3835,3835,3835,0
|
|
20241004,171200,283149065,3835,3835,3835,3835,0
|
|
20241004,171100,283149065,3835,3835,3835,3835,1796
|
|
20241004,171000,283149065,3835,3835,3835,3835,0
|
|
20241004,170900,283149065,3835,3835,3835,3835,0
|
|
20241004,170800,283149065,3835,3835,3835,3835,0
|
|
20241004,170700,283149065,3835,3835,3835,3835,0
|
|
20241004,170600,283149065,3835,3835,3835,3835,0
|
|
20241004,170500,283149065,3835,3835,3835,3835,0
|
|
20241004,170400,283149065,3835,3835,3835,3835,0
|
|
20241004,170300,283149065,3835,3835,3835,3835,0
|
|
20241004,170200,283149065,3835,3835,3835,3835,0
|
|
20241004,170100,283149065,3835,3835,3835,3835,0
|
|
20241004,170000,283149065,3835,3835,3835,3835,0
|
|
20241004,165900,283149065,3835,3835,3835,3835,0
|
|
20241004,165800,283149065,3835,3835,3835,3835,0
|
|
20241004,165700,283149065,3835,3835,3835,3835,0
|
|
20241004,165600,283149065,3835,3835,3835,3835,0
|
|
20241004,165500,283149065,3835,3835,3835,3835,0
|
|
20241004,165400,283149065,3835,3835,3835,3835,0
|
|
20241004,165300,283149065,3835,3835,3835,3835,0
|
|
20241004,165200,283149065,3835,3835,3835,3835,0
|
|
20241004,165100,283149065,3835,3835,3835,3835,0
|
|
20241004,165000,283149065,3835,3835,3835,3835,0
|
|
20241004,164900,283149065,3835,3835,3835,3835,0
|
|
20241004,164800,283149065,3835,3835,3835,3835,0
|
|
20241004,164700,283149065,3835,3835,3835,3835,0
|
|
20241004,164600,283149065,3835,3835,3835,3835,0
|
|
20241004,164500,283149065,3835,3835,3835,3835,0
|
|
20241004,164400,283149065,3835,3835,3835,3835,0
|
|
20241004,164300,283149065,3835,3835,3835,3835,0
|
|
20241004,164200,283149065,3835,3835,3835,3835,0
|
|
20241004,164100,283149065,3835,3835,3835,3835,1796
|
|
20241004,164000,283149065,3835,3835,3835,3835,0
|
|
20241004,163900,283149065,3835,3835,3835,3835,0
|
|
20241004,163800,283149065,3835,3835,3835,3835,0
|
|
20241004,163700,283149065,3835,3835,3835,3835,0
|
|
20241004,163600,283149065,3835,3835,3835,3835,0
|
|
20241004,163500,283149065,3835,3835,3835,3835,0
|
|
20241004,163400,283149065,3835,3835,3835,3835,0
|
|
20241004,163300,283149065,3835,3835,3835,3835,0
|
|
20241004,163200,283149065,3835,3835,3835,3835,0
|
|
20241004,163100,283149065,3835,3835,3835,3835,0
|
|
20241004,163000,283149065,3835,3835,3835,3835,0
|
|
20241004,162900,283149065,3835,3835,3835,3835,0
|
|
20241004,162800,283149065,3835,3835,3835,3835,0
|
|
20241004,162700,283149065,3835,3835,3835,3835,0
|
|
20241004,162600,283149065,3835,3835,3835,3835,0
|
|
20241004,162500,283149065,3835,3835,3835,3835,0
|
|
20241004,162400,283149065,3835,3835,3835,3835,0
|
|
20241004,162300,283149065,3835,3835,3835,3835,0
|
|
20241004,162200,283149065,3835,3835,3835,3835,0
|
|
20241004,162100,283149065,3835,3835,3835,3835,0
|
|
20241004,162000,283149065,3835,3835,3835,3835,0
|
|
20241004,161900,283149065,3835,3835,3835,3835,0
|
|
20241004,161800,283149065,3835,3835,3835,3835,0
|
|
20241004,161700,283149065,3835,3835,3835,3835,0
|
|
20241004,161600,283149065,3835,3835,3835,3835,0
|
|
20241004,161500,283149065,3835,3835,3835,3835,0
|
|
20241004,161400,283149065,3835,3835,3835,3835,0
|
|
20241004,161300,283149065,3835,3835,3835,3835,0
|
|
20241004,161200,283149065,3835,3835,3835,3835,0
|
|
20241004,161100,283149065,3835,3835,3835,3835,1796
|
|
20241004,161000,283149065,3835,3835,3835,3835,0
|
|
20241004,160900,283149065,3835,3835,3835,3835,0
|
|
20241004,160800,283149065,3835,3835,3835,3835,0
|
|
20241004,160700,283149065,3835,3835,3835,3835,0
|
|
20241004,160600,283149065,3835,3835,3835,3835,0
|
|
20241004,160500,283149065,3835,3835,3835,3835,0
|
|
20241004,160400,283149065,3835,3835,3835,3835,0
|
|
20241004,160300,283149065,3835,3835,3835,3835,0
|
|
20241004,160200,283149065,3835,3835,3835,3835,0
|
|
20241004,160100,283149065,3835,3835,3835,3835,0
|
|
20241004,160000,283149065,3835,3835,3835,3835,0
|
|
20241004,155900,283149065,3835,3835,3835,3835,0
|
|
20241004,155800,283149065,3835,3835,3835,3835,0
|
|
20241004,155700,283149065,3835,3835,3835,3835,0
|
|
20241004,155600,283149065,3835,3835,3835,3835,0
|
|
20241004,155500,283149065,3835,3835,3835,3835,0
|
|
20241004,155400,283149065,3835,3835,3835,3835,0
|
|
20241004,155300,283149065,3835,3835,3835,3835,0
|
|
20241004,155200,283149065,3835,3835,3835,3835,0
|
|
20241004,155100,283149065,3835,3835,3835,3835,0
|
|
20241004,155000,283149065,3835,3835,3835,3835,0
|
|
20241004,154900,283149065,3835,3835,3835,3835,0
|
|
20241004,154800,283149065,3835,3835,3835,3835,0
|
|
20241004,154700,283149065,3835,3835,3835,3835,0
|
|
20241004,154600,283149065,3835,3835,3835,3835,0
|
|
20241004,154500,283149065,3835,3835,3835,3835,0
|
|
20241004,154400,283149065,3835,3835,3835,3835,0
|
|
20241004,154300,283149065,3835,3835,3835,3835,0
|
|
20241004,154200,283149065,3835,3835,3835,3835,0
|
|
20241004,154100,283149065,3835,3835,3835,3835,1796
|
|
20241004,154000,283149065,3835,3835,3835,3835,0
|
|
20241004,153900,283149065,3835,3835,3835,3835,0
|
|
20241004,153800,283149065,3835,3835,3835,3835,0
|
|
20241004,153700,283149065,3835,3835,3835,3835,0
|
|
20241004,153600,283149065,3835,3835,3835,3835,0
|
|
20241004,153500,283149065,3835,3835,3835,3835,0
|
|
20241004,153400,283149065,3835,3835,3835,3835,0
|
|
20241004,153300,283149065,3835,3835,3835,3835,0
|
|
20241004,153200,283149065,3835,3835,3835,3835,0
|
|
20241004,153100,283149065,3835,3835,3835,3835,0
|
|
20241004,153000,283149065,3835,3835,3835,3835,1796
|
|
20241004,152900,276261405,3840,3840,3840,3840,0
|
|
20241004,152800,276261405,3840,3840,3840,3840,0
|
|
20241004,152700,276261405,3840,3840,3840,3840,0
|
|
20241004,152600,276261405,3840,3840,3840,3840,0
|
|
20241004,152500,276261405,3840,3840,3840,3840,0
|
|
20241004,152400,276261405,3840,3840,3840,3840,0
|
|
20241004,152300,276261405,3840,3840,3840,3840,0
|
|
20241004,152200,276261405,3840,3840,3840,3840,0
|
|
20241004,152100,276261405,3840,3840,3840,3840,0
|
|
20241004,152000,276261405,3840,3840,3840,3840,0
|
|
20241004,151900,276261405,3840,3850,3850,3840,49
|
|
20241004,151800,276073005,3850,3850,3850,3840,154
|
|
20241004,151700,275480580,3850,3850,3850,3850,0
|
|
20241004,151600,275480580,3850,3850,3850,3850,145
|
|
20241004,151500,274922330,3850,3850,3850,3850,4
|
|
20241004,151400,274906930,3845,3850,3850,3845,4
|
|
20241004,151300,274891540,3850,3850,3850,3850,2
|
|
20241004,151200,274883840,3850,3850,3850,3845,56
|
|
20241004,151100,274668490,3850,3850,3850,3850,24
|
|
20241004,151000,274576090,3850,3850,3850,3850,2
|
|
20241004,150900,274568390,3850,3850,3850,3850,127
|
|
20241004,150800,274079440,3845,3850,3850,3845,251
|
|
20241004,150700,273114335,3850,3850,3850,3850,2
|
|
20241004,150600,273106635,3850,3850,3850,3850,2
|
|
20241004,150500,273098935,3850,3850,3850,3845,45
|
|
20241004,150400,272925890,3850,3850,3850,3850,2
|
|
20241004,150300,272918190,3850,3850,3850,3850,2
|
|
20241004,150200,272910490,3850,3850,3850,3850,4
|
|
20241004,150100,272895090,3850,3850,3850,3850,2
|
|
20241004,150000,272887390,3850,3850,3850,3850,2
|
|
20241004,145900,272879690,3850,3850,3850,3850,4
|
|
20241004,145800,272864290,3850,3850,3850,3850,2
|
|
20241004,145700,272856590,3850,3850,3850,3850,2
|
|
20241004,145600,272848890,3850,3850,3850,3850,2
|
|
20241004,145500,272841190,3850,3850,3850,3850,4
|
|
20241004,145400,272825790,3850,3850,3850,3850,2
|
|
20241004,145300,272818090,3850,3850,3850,3850,2
|
|
20241004,145200,272810390,3850,3850,3850,3850,4
|
|
20241004,145100,272794990,3850,3850,3850,3850,2
|
|
20241004,145000,272787290,3850,3845,3850,3840,1437
|
|
20241004,144900,267267080,3850,3850,3850,3850,4
|
|
20241004,144800,267251680,3850,3850,3850,3850,2
|
|
20241004,144700,267243980,3850,3850,3850,3850,2
|
|
20241004,144600,267236280,3850,3850,3850,3850,2
|
|
20241004,144500,267228580,3850,3850,3850,3850,4
|
|
20241004,144400,267213180,3850,3850,3850,3850,2
|
|
20241004,144300,267205480,3850,3850,3850,3850,2
|
|
20241004,144200,267197780,3850,3850,3850,3850,4
|
|
20241004,144100,267182380,3850,3850,3850,3850,12
|
|
20241004,144000,267136180,3850,3850,3850,3850,2
|
|
20241004,143900,267128480,3850,3850,3850,3850,4
|
|
20241004,143800,267113080,3850,3850,3850,3850,2
|
|
20241004,143700,267105380,3850,3850,3850,3850,2
|
|
20241004,143600,267097680,3850,3850,3850,3850,2
|
|
20241004,143500,267089980,3850,3850,3850,3850,4
|
|
20241004,143400,267074580,3850,3850,3850,3850,2
|
|
20241004,143300,267066880,3850,3850,3850,3850,2
|
|
20241004,143200,267059180,3850,3850,3850,3850,146
|
|
20241004,143100,266497080,3855,3855,3855,3855,0
|
|
20241004,143000,266497080,3855,3855,3855,3855,0
|
|
20241004,142900,266497080,3855,3855,3855,3855,0
|
|
20241004,142800,266497080,3855,3855,3855,3855,0
|
|
20241004,142700,266497080,3855,3855,3855,3855,0
|
|
20241004,142600,266497080,3855,3855,3855,3855,0
|
|
20241004,142500,266497080,3855,3855,3855,3855,0
|
|
20241004,142400,266497080,3855,3855,3855,3855,0
|
|
20241004,142300,266497080,3855,3850,3855,3850,2011
|
|
20241004,142200,258746135,3850,3850,3850,3850,134
|
|
20241004,142100,258230235,3850,3850,3850,3850,483
|
|
20241004,142000,256370685,3850,3850,3850,3850,2
|
|
20241004,141900,256362985,3850,3850,3850,3850,4
|
|
20241004,141800,256347585,3850,3850,3850,3850,2
|
|
20241004,141700,256339885,3850,3850,3850,3850,2
|
|
20241004,141600,256332185,3850,3850,3850,3850,3
|
|
20241004,141500,256320635,3850,3850,3850,3850,4
|
|
20241004,141400,256305235,3850,3850,3850,3850,1062
|
|
20241004,141300,252216535,3850,3850,3850,3850,0
|
|
20241004,141200,252216535,3850,3850,3850,3850,1002
|
|
20241004,141100,248358835,3850,3850,3850,3850,2
|
|
20241004,141000,248351135,3850,3850,3850,3850,2
|
|
20241004,140900,248343435,3850,3850,3850,3850,4
|
|
20241004,140800,248328035,3850,3850,3850,3850,102
|
|
20241004,140700,247935335,3850,3850,3850,3850,2
|
|
20241004,140600,247927635,3850,3850,3850,3850,4
|
|
20241004,140500,247912235,3850,3850,3850,3850,2
|
|
20241004,140400,247904535,3850,3850,3850,3850,2
|
|
20241004,140300,247896835,3850,3850,3850,3850,2
|
|
20241004,140200,247889135,3850,3850,3850,3850,4
|
|
20241004,140100,247873735,3850,3850,3850,3850,2
|
|
20241004,140000,247866035,3845,3850,3850,3845,7
|
|
20241004,135900,247839090,3850,3850,3850,3850,0
|
|
20241004,135800,247839090,3850,3850,3850,3850,4
|
|
20241004,135700,247823690,3850,3855,3855,3850,364
|
|
20241004,135600,246421890,3850,3850,3850,3850,0
|
|
20241004,135500,246421890,3850,3850,3850,3850,0
|
|
20241004,135400,246421890,3850,3850,3850,3850,0
|
|
20241004,135300,246421890,3850,3850,3850,3850,0
|
|
20241004,135200,246421890,3850,3850,3850,3850,0
|
|
20241004,135100,246421890,3850,3850,3850,3850,0
|
|
20241004,135000,246421890,3850,3850,3850,3850,0
|
|
20241004,134900,246421890,3850,3850,3850,3850,0
|
|
20241004,134800,246421890,3850,3850,3850,3850,0
|
|
20241004,134700,246421890,3850,3850,3850,3850,0
|
|
20241004,134600,246421890,3850,3850,3850,3850,0
|
|
20241004,134500,246421890,3850,3850,3850,3850,614
|
|
20241004,134400,244057990,3850,3850,3850,3850,0
|
|
20241004,134300,244057990,3850,3850,3850,3850,0
|
|
20241004,134200,244057990,3850,3850,3850,3850,353
|
|
20241004,134100,242698940,3845,3850,3850,3845,3169
|
|
20241004,134000,230506045,3870,3870,3870,3870,0
|
|
20241004,133900,230506045,3870,3870,3870,3870,1
|
|
20241004,133800,230502175,3870,3870,3870,3870,0
|
|
20241004,133700,230502175,3870,3870,3870,3870,0
|
|
20241004,133600,230502175,3870,3870,3870,3870,0
|
|
20241004,133500,230502175,3870,3870,3870,3870,0
|
|
20241004,133400,230502175,3870,3870,3870,3870,10
|
|
20241004,133300,230463475,3870,3870,3870,3870,0
|
|
20241004,133200,230463475,3870,3870,3870,3870,0
|
|
20241004,133100,230463475,3870,3870,3870,3870,25
|
|
20241004,133000,230366725,3860,3860,3860,3860,0
|
|
20241004,132900,230366725,3860,3860,3860,3860,100
|
|
20241004,132800,229980725,3860,3860,3860,3860,0
|
|
20241004,132700,229980725,3860,3855,3860,3850,1247
|
|
20241004,132600,225177145,3860,3860,3860,3860,0
|
|
20241004,132500,225177145,3860,3860,3860,3860,0
|
|
20241004,132400,225177145,3860,3860,3860,3860,0
|
|
20241004,132300,225177145,3860,3860,3860,3860,137
|
|
20241004,132200,224648325,3860,3860,3860,3860,0
|
|
20241004,132100,224648325,3860,3860,3860,3860,1000
|
|
20241004,132000,220788325,3860,3860,3860,3860,0
|
|
20241004,131900,220788325,3860,3860,3860,3860,0
|
|
20241004,131800,220788325,3860,3860,3860,3860,0
|
|
20241004,131700,220788325,3860,3860,3860,3860,0
|
|
20241004,131600,220788325,3860,3860,3860,3860,1123
|
|
20241004,131500,216453545,3860,3860,3860,3860,0
|
|
20241004,131400,216453545,3860,3860,3860,3860,0
|
|
20241004,131300,216453545,3860,3860,3860,3860,0
|
|
20241004,131200,216453545,3860,3860,3860,3860,10
|
|
20241004,131100,216414945,3860,3860,3860,3860,0
|
|
20241004,131000,216414945,3860,3860,3860,3860,0
|
|
20241004,130900,216414945,3860,3860,3860,3860,0
|
|
20241004,130800,216414945,3860,3860,3860,3860,0
|
|
20241004,130700,216414945,3860,3860,3860,3860,0
|
|
20241004,130600,216414945,3860,3860,3860,3860,0
|
|
20241004,130500,216414945,3860,3860,3860,3860,10
|
|
20241004,130400,216376345,3860,3860,3860,3860,0
|
|
20241004,130300,216376345,3860,3860,3860,3860,400
|
|
20241004,130200,214832345,3860,3860,3860,3860,2000
|
|
20241004,130100,207112345,3850,3850,3850,3850,6
|
|
20241004,130000,207089245,3850,3850,3850,3850,0
|
|
20241004,125900,207089245,3850,3850,3850,3850,0
|
|
20241004,125800,207089245,3850,3850,3850,3850,44
|
|
20241004,125700,206919845,3850,3850,3850,3850,0
|
|
20241004,125600,206919845,3850,3850,3850,3850,60
|
|
20241004,125500,206688845,3850,3850,3850,3850,0
|
|
20241004,125400,206688845,3850,3850,3850,3850,0
|
|
20241004,125300,206688845,3850,3850,3850,3850,0
|
|
20241004,125200,206688845,3850,3850,3850,3850,0
|
|
20241004,125100,206688845,3850,3850,3850,3850,0
|
|
20241004,125000,206688845,3850,3850,3850,3850,38
|
|
20241004,124900,206542545,3850,3850,3850,3850,937
|
|
20241004,124800,202935095,3855,3855,3855,3855,0
|
|
20241004,124700,202935095,3855,3860,3860,3855,1440
|
|
20241004,124600,197381300,3865,3865,3865,3865,0
|
|
20241004,124500,197381300,3865,3865,3865,3865,0
|
|
20241004,124400,197381300,3865,3865,3865,3865,0
|
|
20241004,124300,197381300,3865,3865,3865,3865,0
|
|
20241004,124200,197381300,3865,3865,3865,3865,0
|
|
20241004,124100,197381300,3865,3865,3865,3865,0
|
|
20241004,124000,197381300,3865,3865,3865,3865,80
|
|
20241004,123900,197072100,3870,3870,3870,3870,0
|
|
20241004,123800,197072100,3870,3870,3870,3870,0
|
|
20241004,123700,197072100,3870,3870,3870,3870,0
|
|
20241004,123600,197072100,3870,3870,3870,3870,0
|
|
20241004,123500,197072100,3870,3870,3870,3870,5
|
|
20241004,123400,197052750,3870,3870,3870,3870,0
|
|
20241004,123300,197052750,3870,3870,3870,3870,0
|
|
20241004,123200,197052750,3870,3870,3870,3870,0
|
|
20241004,123100,197052750,3870,3870,3870,3870,0
|
|
20241004,123000,197052750,3870,3870,3870,3870,1
|
|
20241004,122900,197048880,3870,3870,3870,3870,0
|
|
20241004,122800,197048880,3870,3870,3870,3870,0
|
|
20241004,122700,197048880,3870,3870,3870,3870,0
|
|
20241004,122600,197048880,3870,3870,3870,3870,10
|
|
20241004,122500,197010180,3870,3870,3870,3870,0
|
|
20241004,122400,197010180,3870,3865,3870,3865,4
|
|
20241004,122300,196994715,3860,3870,3870,3860,234
|
|
20241004,122200,196091350,3865,3870,3870,3865,34
|
|
20241004,122100,195959920,3870,3870,3870,3870,4
|
|
20241004,122000,195944440,3870,3870,3870,3870,4
|
|
20241004,121900,195928960,3870,3870,3870,3870,4
|
|
20241004,121800,195913480,3865,3870,3870,3865,34
|
|
20241004,121700,195782050,3865,3870,3870,3865,77
|
|
20241004,121600,195484360,3870,3870,3870,3870,4
|
|
20241004,121500,195468880,3870,3870,3870,3870,17
|
|
20241004,121400,195403090,3865,3870,3870,3865,5
|
|
20241004,121300,195383745,3865,3870,3870,3865,14
|
|
20241004,121200,195329615,3870,3870,3870,3870,4
|
|
20241004,121100,195314135,3870,3870,3870,3870,4
|
|
20241004,121000,195298655,3870,3870,3870,3870,4
|
|
20241004,120900,195283175,3870,3870,3870,3870,4
|
|
20241004,120800,195267695,3860,3860,3860,3860,0
|
|
20241004,120700,195267695,3860,3860,3860,3860,0
|
|
20241004,120600,195267695,3860,3860,3860,3860,0
|
|
20241004,120500,195267695,3860,3860,3860,3860,0
|
|
20241004,120400,195267695,3860,3860,3860,3860,49
|
|
20241004,120300,195078555,3860,3860,3860,3860,50
|
|
20241004,120200,194885555,3870,3870,3870,3870,0
|
|
20241004,120100,194885555,3870,3870,3870,3870,0
|
|
20241004,120000,194885555,3870,3870,3870,3870,240
|
|
20241004,115900,193956755,3870,3870,3870,3870,0
|
|
20241004,115800,193956755,3870,3865,3870,3865,5
|
|
20241004,115700,193937410,3865,3865,3865,3865,0
|
|
20241004,115600,193937410,3865,3865,3865,3865,39
|
|
20241004,115500,193786675,3865,3865,3865,3865,0
|
|
20241004,115400,193786675,3865,3860,3865,3860,70
|
|
20241004,115300,193516425,3865,3865,3865,3865,5
|
|
20241004,115200,193497100,3865,3865,3865,3865,0
|
|
20241004,115100,193497100,3865,3865,3865,3865,0
|
|
20241004,115000,193497100,3865,3865,3865,3865,7
|
|
20241004,114900,193470045,3865,3865,3865,3865,0
|
|
20241004,114800,193470045,3865,3865,3865,3865,8
|
|
20241004,114700,193439125,3870,3870,3870,3870,49
|
|
20241004,114600,193249495,3870,3870,3870,3870,50
|
|
20241004,114500,193055995,3870,3865,3870,3865,1503
|
|
20241004,114400,187240765,3865,3865,3865,3865,13
|
|
20241004,114300,187190520,3865,3865,3865,3865,0
|
|
20241004,114200,187190520,3865,3865,3865,3865,23
|
|
20241004,114100,187101625,3865,3865,3865,3865,0
|
|
20241004,114000,187101625,3865,3865,3865,3865,0
|
|
20241004,113900,187101625,3865,3865,3865,3865,0
|
|
20241004,113800,187101625,3865,3865,3865,3865,9
|
|
20241004,113700,187066840,3860,3860,3860,3860,351
|
|
20241004,113600,185711980,3860,3860,3860,3860,0
|
|
20241004,113500,185711980,3860,3860,3860,3860,1
|
|
20241004,113400,185708120,3855,3855,3855,3855,400
|
|
20241004,113300,184166120,3855,3855,3855,3855,0
|
|
20241004,113200,184166120,3855,3860,3860,3855,210
|
|
20241004,113100,183356520,3860,3860,3860,3860,0
|
|
20241004,113000,183356520,3860,3860,3860,3860,13
|
|
20241004,112900,183306340,3860,3860,3860,3860,8
|
|
20241004,112800,183275460,3860,3860,3860,3860,0
|
|
20241004,112700,183275460,3860,3860,3860,3860,0
|
|
20241004,112600,183275460,3860,3860,3860,3860,1
|
|
20241004,112500,183271600,3860,3860,3860,3860,0
|
|
20241004,112400,183271600,3860,3860,3860,3860,0
|
|
20241004,112300,183271600,3860,3860,3860,3860,22
|
|
20241004,112200,183186680,3855,3855,3855,3855,206
|
|
20241004,112100,182392550,3855,3855,3855,3855,49
|
|
20241004,112000,182203655,3860,3860,3860,3860,10
|
|
20241004,111900,182165055,3860,3860,3860,3860,18
|
|
20241004,111800,182095575,3860,3860,3860,3860,0
|
|
20241004,111700,182095575,3860,3860,3860,3860,0
|
|
20241004,111600,182095575,3860,3860,3860,3860,18
|
|
20241004,111500,182026095,3860,3860,3860,3860,0
|
|
20241004,111400,182026095,3860,3860,3860,3860,189
|
|
20241004,111300,181296555,3860,3860,3860,3860,0
|
|
20241004,111200,181296555,3860,3860,3860,3860,0
|
|
20241004,111100,181296555,3860,3860,3860,3860,0
|
|
20241004,111000,181296555,3860,3860,3860,3860,1000
|
|
20241004,110900,177436555,3870,3870,3870,3870,1020
|
|
20241004,110800,173489155,3870,3870,3870,3870,10
|
|
20241004,110700,173450455,3860,3860,3860,3860,0
|
|
20241004,110600,173450455,3860,3860,3860,3860,0
|
|
20241004,110500,173450455,3860,3870,3870,3860,500
|
|
20241004,110400,171520010,3875,3875,3875,3875,0
|
|
20241004,110300,171520010,3875,3875,3875,3875,0
|
|
20241004,110200,171520010,3875,3875,3875,3875,0
|
|
20241004,110100,171520010,3875,3875,3875,3875,90
|
|
20241004,110000,171171260,3875,3875,3875,3875,8
|
|
20241004,105900,171140260,3875,3875,3875,3875,0
|
|
20241004,105800,171140260,3875,3880,3880,3875,68
|
|
20241004,105700,170876670,3890,3875,3890,3875,3014
|
|
20241004,105600,159184465,3875,3875,3875,3875,13
|
|
20241004,105500,159134090,3875,3875,3875,3875,31
|
|
20241004,105400,159013965,3870,3870,3870,3870,0
|
|
20241004,105300,159013965,3870,3870,3870,3870,0
|
|
20241004,105200,159013965,3870,3870,3870,3870,0
|
|
20241004,105100,159013965,3870,3870,3870,3870,0
|
|
20241004,105000,159013965,3870,3870,3870,3870,0
|
|
20241004,104900,159013965,3870,3870,3870,3870,0
|
|
20241004,104800,159013965,3870,3870,3870,3870,244
|
|
20241004,104700,158069685,3865,3865,3865,3865,0
|
|
20241004,104600,158069685,3865,3870,3870,3865,51
|
|
20241004,104500,157872415,3875,3875,3875,3875,1037
|
|
20241004,104400,153854040,3870,3870,3870,3870,0
|
|
20241004,104300,153854040,3870,3870,3870,3870,0
|
|
20241004,104200,153854040,3870,3870,3870,3870,0
|
|
20241004,104100,153854040,3870,3870,3870,3870,0
|
|
20241004,104000,153854040,3870,3870,3870,3870,0
|
|
20241004,103900,153854040,3870,3870,3870,3870,0
|
|
20241004,103800,153854040,3870,3860,3870,3860,252
|
|
20241004,103700,152881220,3860,3860,3860,3860,0
|
|
20241004,103600,152881220,3860,3860,3860,3860,400
|
|
20241004,103500,151337220,3855,3855,3855,3855,0
|
|
20241004,103400,151337220,3855,3855,3855,3855,0
|
|
20241004,103300,151337220,3855,3855,3855,3855,0
|
|
20241004,103200,151337220,3855,3855,3855,3855,232
|
|
20241004,103100,150442860,3855,3855,3855,3855,0
|
|
20241004,103000,150442860,3855,3860,3860,3855,900
|
|
20241004,102900,146973070,3860,3860,3860,3860,415
|
|
20241004,102800,145371170,3860,3865,3865,3860,260
|
|
20241004,102700,144367520,3865,3865,3865,3865,0
|
|
20241004,102600,144367520,3865,3870,3870,3865,363
|
|
20241004,102500,142964370,3870,3870,3870,3870,100
|
|
20241004,102400,142577370,3870,3870,3870,3870,27
|
|
20241004,102300,142472880,3870,3875,3875,3870,500
|
|
20241004,102200,140537380,3880,3880,3880,3880,43
|
|
20241004,102100,140370540,3880,3880,3880,3880,0
|
|
20241004,102000,140370540,3880,3880,3880,3880,0
|
|
20241004,101900,140370540,3880,3880,3880,3880,20
|
|
20241004,101800,140292940,3870,3870,3870,3870,0
|
|
20241004,101700,140292940,3870,3850,3870,3850,10128
|
|
20241004,101600,101237000,3845,3845,3845,3845,0
|
|
20241004,101500,101237000,3845,3845,3845,3845,115
|
|
20241004,101400,100794825,3845,3845,3845,3845,485
|
|
20241004,101300,98930000,3850,3850,3850,3850,2676
|
|
20241004,101200,88627400,3850,3850,3850,3850,0
|
|
20241004,101100,88627400,3850,3850,3850,3850,0
|
|
20241004,101000,88627400,3850,3850,3850,3850,0
|
|
20241004,100900,88627400,3850,3845,3850,3845,826
|
|
20241004,100800,85451350,3845,3845,3845,3845,0
|
|
20241004,100700,85451350,3845,3840,3845,3840,666
|
|
20241004,100600,82893730,3840,3835,3840,3835,214
|
|
20241004,100500,82072975,3835,3835,3835,3835,0
|
|
20241004,100400,82072975,3835,3835,3835,3835,1
|
|
20241004,100300,82069140,3835,3835,3835,3835,1
|
|
20241004,100200,82065305,3835,3835,3835,3835,3
|
|
20241004,100100,82053800,3835,3835,3835,3835,0
|
|
20241004,100000,82053800,3835,3835,3835,3835,0
|
|
20241004,095900,82053800,3835,3835,3835,3835,0
|
|
20241004,095800,82053800,3835,3835,3835,3835,0
|
|
20241004,095700,82053800,3835,3835,3835,3835,0
|
|
20241004,095600,82053800,3835,3835,3835,3835,0
|
|
20241004,095500,82053800,3835,3835,3835,3835,0
|
|
20241004,095400,82053800,3835,3835,3835,3835,0
|
|
20241004,095300,82053800,3835,3830,3835,3830,166
|
|
20241004,095200,81417940,3830,3825,3830,3825,604
|
|
20241004,095100,79107390,3825,3825,3825,3825,0
|
|
20241004,095000,79107390,3825,3825,3825,3825,0
|
|
20241004,094900,79107390,3825,3825,3825,3825,0
|
|
20241004,094800,79107390,3825,3820,3825,3820,116
|
|
20241004,094700,78664190,3825,3825,3825,3825,0
|
|
20241004,094600,78664190,3825,3825,3825,3825,0
|
|
20241004,094500,78664190,3825,3825,3825,3825,0
|
|
20241004,094400,78664190,3825,3825,3825,3825,0
|
|
20241004,094300,78664190,3825,3825,3825,3825,0
|
|
20241004,094200,78664190,3825,3825,3825,3825,1
|
|
20241004,094100,78660365,3825,3825,3825,3825,1
|
|
20241004,094000,78656540,3810,3810,3810,3810,374
|
|
20241004,093900,77231600,3835,3830,3835,3830,250
|
|
20241004,093800,76273080,3835,3835,3835,3835,0
|
|
20241004,093700,76273080,3835,3835,3835,3835,0
|
|
20241004,093600,76273080,3835,3830,3835,3830,30
|
|
20241004,093500,76158155,3840,3840,3840,3840,0
|
|
20241004,093400,76158155,3840,3840,3840,3840,5
|
|
20241004,093300,76138955,3845,3845,3845,3845,0
|
|
20241004,093200,76138955,3845,3835,3845,3835,303
|
|
20241004,093100,74976200,3830,3820,3830,3820,1415
|
|
20241004,093000,69566750,3820,3835,3835,3820,1551
|
|
20241004,092900,63632235,3825,3830,3830,3825,1062
|
|
20241004,092800,59564995,3830,3825,3830,3825,121
|
|
20241004,092700,59102075,3825,3810,3825,3810,306
|
|
20241004,092600,57934375,3815,3805,3815,3805,2475
|
|
20241004,092500,48499935,3805,3805,3805,3805,0
|
|
20241004,092400,48499935,3805,3805,3805,3805,0
|
|
20241004,092300,48499935,3805,3805,3805,3805,100
|
|
20241004,092200,48119435,3785,3795,3805,3785,554
|
|
20241004,092100,46014505,3780,3780,3780,3780,0
|
|
20241004,092000,46014505,3780,3795,3795,3780,2637
|
|
20241004,091900,36046585,3795,3795,3795,3795,0
|
|
20241004,091800,36046585,3795,3795,3800,3795,167
|
|
20241004,091700,35412030,3805,3805,3805,3805,159
|
|
20241004,091600,34807035,3805,3795,3805,3795,14
|
|
20241004,091500,34753805,3780,3795,3795,3780,387
|
|
20241004,091400,33290195,3795,3790,3795,3760,3762
|
|
20241004,091300,19087665,3810,3810,3810,3810,1068
|
|
20241004,091200,15018585,3790,3790,3790,3790,301
|
|
20241004,091100,13877795,3785,3785,3785,3785,293
|
|
20241004,091000,12768790,3790,3790,3790,3790,307
|
|
20241004,090900,11605260,3790,3790,3790,3790,500
|
|
20241004,090800,9710260,3795,3800,3800,3795,239
|
|
20241004,090700,8803240,3795,3795,3795,3795,0
|
|
20241004,090600,8803240,3795,3795,3795,3795,0
|
|
20241004,090500,8803240,3795,3820,3820,3795,273
|
|
20241004,090400,7766580,3820,3820,3820,3820,0
|
|
20241004,090300,7766580,3820,3820,3820,3820,25
|
|
20241004,090200,7671080,3830,3830,3830,3830,1
|
|
20241004,090100,7667250,3795,3795,3795,3795,0
|
|
20241004,090000,7667250,3795,3775,3795,3775,2030
|