625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192200,369143570,3555,3555,3555,3555,1308
|
|
20241024,192100,369143570,3555,3555,3555,3555,0
|
|
20241024,192000,369143570,3555,3555,3555,3555,0
|
|
20241024,191900,369143570,3555,3555,3555,3555,0
|
|
20241024,191800,369143570,3555,3555,3555,3555,0
|
|
20241024,191700,369143570,3555,3555,3555,3555,0
|
|
20241024,191600,369143570,3555,3555,3555,3555,0
|
|
20241024,191500,369143570,3555,3555,3555,3555,0
|
|
20241024,191400,369143570,3555,3555,3555,3555,0
|
|
20241024,191300,369143570,3555,3555,3555,3555,0
|
|
20241024,191200,369143570,3555,3555,3555,3555,0
|
|
20241024,191100,369143570,3555,3555,3555,3555,0
|
|
20241024,191000,369143570,3555,3555,3555,3555,0
|
|
20241024,190900,369143570,3555,3555,3555,3555,0
|
|
20241024,190800,369143570,3555,3555,3555,3555,0
|
|
20241024,190700,369143570,3555,3555,3555,3555,0
|
|
20241024,190600,369143570,3555,3555,3555,3555,0
|
|
20241024,190500,369143570,3555,3555,3555,3555,0
|
|
20241024,190400,369143570,3555,3555,3555,3555,0
|
|
20241024,190300,369143570,3555,3555,3555,3555,0
|
|
20241024,190200,369143570,3555,3555,3555,3555,0
|
|
20241024,190100,369143570,3555,3555,3555,3555,0
|
|
20241024,190000,369143570,3555,3555,3555,3555,0
|
|
20241024,185900,369143570,3555,3555,3555,3555,0
|
|
20241024,185800,369143570,3555,3555,3555,3555,0
|
|
20241024,185700,369143570,3555,3555,3555,3555,0
|
|
20241024,185600,369143570,3555,3555,3555,3555,0
|
|
20241024,185500,369143570,3555,3555,3555,3555,0
|
|
20241024,185400,369143570,3555,3555,3555,3555,0
|
|
20241024,185300,369143570,3555,3555,3555,3555,0
|
|
20241024,185200,369143570,3555,3555,3555,3555,1308
|
|
20241024,185100,369143570,3555,3555,3555,3555,0
|
|
20241024,185000,369143570,3555,3555,3555,3555,0
|
|
20241024,184900,369143570,3555,3555,3555,3555,0
|
|
20241024,184800,369143570,3555,3555,3555,3555,0
|
|
20241024,184700,369143570,3555,3555,3555,3555,0
|
|
20241024,184600,369143570,3555,3555,3555,3555,0
|
|
20241024,184500,369143570,3555,3555,3555,3555,0
|
|
20241024,184400,369143570,3555,3555,3555,3555,0
|
|
20241024,184300,369143570,3555,3555,3555,3555,0
|
|
20241024,184200,369143570,3555,3555,3555,3555,0
|
|
20241024,184100,369143570,3555,3555,3555,3555,0
|
|
20241024,184000,369143570,3555,3555,3555,3555,0
|
|
20241024,183900,369143570,3555,3555,3555,3555,0
|
|
20241024,183800,369143570,3555,3555,3555,3555,0
|
|
20241024,183700,369143570,3555,3555,3555,3555,0
|
|
20241024,183600,369143570,3555,3555,3555,3555,0
|
|
20241024,183500,369143570,3555,3555,3555,3555,0
|
|
20241024,183400,369143570,3555,3555,3555,3555,0
|
|
20241024,183300,369143570,3555,3555,3555,3555,0
|
|
20241024,183200,369143570,3555,3555,3555,3555,0
|
|
20241024,183100,369143570,3555,3555,3555,3555,0
|
|
20241024,183000,369143570,3555,3555,3555,3555,0
|
|
20241024,182900,369143570,3555,3555,3555,3555,0
|
|
20241024,182800,369143570,3555,3555,3555,3555,0
|
|
20241024,182700,369143570,3555,3555,3555,3555,0
|
|
20241024,182600,369143570,3555,3555,3555,3555,0
|
|
20241024,182500,369143570,3555,3555,3555,3555,0
|
|
20241024,182400,369143570,3555,3555,3555,3555,0
|
|
20241024,182300,369143570,3555,3555,3555,3555,0
|
|
20241024,182200,369143570,3555,3555,3555,3555,1308
|
|
20241024,182100,369143570,3555,3555,3555,3555,0
|
|
20241024,182000,369143570,3555,3555,3555,3555,0
|
|
20241024,181900,369143570,3555,3555,3555,3555,0
|
|
20241024,181800,369143570,3555,3555,3555,3555,0
|
|
20241024,181700,369143570,3555,3555,3555,3555,0
|
|
20241024,181600,369143570,3555,3555,3555,3555,0
|
|
20241024,181500,369143570,3555,3555,3555,3555,0
|
|
20241024,181400,369143570,3555,3555,3555,3555,0
|
|
20241024,181300,369143570,3555,3555,3555,3555,0
|
|
20241024,181200,369143570,3555,3555,3555,3555,0
|
|
20241024,181100,369143570,3555,3555,3555,3555,0
|
|
20241024,181000,369143570,3555,3555,3555,3555,0
|
|
20241024,180900,369143570,3555,3555,3555,3555,0
|
|
20241024,180800,369143570,3555,3555,3555,3555,0
|
|
20241024,180700,369143570,3555,3555,3555,3555,0
|
|
20241024,180600,369143570,3555,3555,3555,3555,0
|
|
20241024,180500,369143570,3555,3555,3555,3555,0
|
|
20241024,180400,369143570,3555,3555,3555,3555,0
|
|
20241024,180300,369143570,3555,3555,3555,3555,0
|
|
20241024,180200,369143570,3555,3555,3555,3555,0
|
|
20241024,180100,369143570,3555,3555,3555,3555,0
|
|
20241024,180000,369143570,3555,3555,3555,3555,0
|
|
20241024,175900,369143570,3555,3555,3555,3555,0
|
|
20241024,175800,369143570,3555,3555,3555,3555,0
|
|
20241024,175700,369143570,3555,3555,3555,3555,0
|
|
20241024,175600,369143570,3555,3555,3555,3555,0
|
|
20241024,175500,369143570,3555,3555,3555,3555,0
|
|
20241024,175400,369143570,3555,3555,3555,3555,0
|
|
20241024,175300,369143570,3555,3555,3555,3555,0
|
|
20241024,175200,369143570,3555,3555,3555,3555,1308
|
|
20241024,175100,369143570,3555,3555,3555,3555,0
|
|
20241024,175000,369143570,3555,3555,3555,3555,0
|
|
20241024,174900,369143570,3555,3555,3555,3555,0
|
|
20241024,174800,369143570,3555,3555,3555,3555,0
|
|
20241024,174700,369143570,3555,3555,3555,3555,0
|
|
20241024,174600,369143570,3555,3555,3555,3555,0
|
|
20241024,174500,369143570,3555,3555,3555,3555,0
|
|
20241024,174400,369143570,3555,3555,3555,3555,0
|
|
20241024,174300,369143570,3555,3555,3555,3555,0
|
|
20241024,174200,369143570,3555,3555,3555,3555,0
|
|
20241024,174100,369143570,3555,3555,3555,3555,0
|
|
20241024,174000,369143570,3555,3555,3555,3555,0
|
|
20241024,173900,369143570,3555,3555,3555,3555,0
|
|
20241024,173800,369143570,3555,3555,3555,3555,0
|
|
20241024,173700,369143570,3555,3555,3555,3555,0
|
|
20241024,173600,369143570,3555,3555,3555,3555,0
|
|
20241024,173500,369143570,3555,3555,3555,3555,0
|
|
20241024,173400,369143570,3555,3555,3555,3555,0
|
|
20241024,173300,369143570,3555,3555,3555,3555,0
|
|
20241024,173200,369143570,3555,3555,3555,3555,0
|
|
20241024,173100,369143570,3555,3555,3555,3555,0
|
|
20241024,173000,369143570,3555,3555,3555,3555,0
|
|
20241024,172900,369143570,3555,3555,3555,3555,0
|
|
20241024,172800,369143570,3555,3555,3555,3555,0
|
|
20241024,172700,369143570,3555,3555,3555,3555,0
|
|
20241024,172600,369143570,3555,3555,3555,3555,0
|
|
20241024,172500,369143570,3555,3555,3555,3555,0
|
|
20241024,172400,369143570,3555,3555,3555,3555,0
|
|
20241024,172300,369143570,3555,3555,3555,3555,0
|
|
20241024,172200,369143570,3555,3555,3555,3555,1308
|
|
20241024,172100,369143570,3555,3555,3555,3555,0
|
|
20241024,172000,369143570,3555,3555,3555,3555,0
|
|
20241024,171900,369143570,3555,3555,3555,3555,0
|
|
20241024,171800,369143570,3555,3555,3555,3555,0
|
|
20241024,171700,369143570,3555,3555,3555,3555,0
|
|
20241024,171600,369143570,3555,3555,3555,3555,0
|
|
20241024,171500,369143570,3555,3555,3555,3555,0
|
|
20241024,171400,369143570,3555,3555,3555,3555,0
|
|
20241024,171300,369143570,3555,3555,3555,3555,0
|
|
20241024,171200,369143570,3555,3555,3555,3555,0
|
|
20241024,171100,369143570,3555,3555,3555,3555,0
|
|
20241024,171000,369143570,3555,3555,3555,3555,0
|
|
20241024,170900,369143570,3555,3555,3555,3555,0
|
|
20241024,170800,369143570,3555,3555,3555,3555,0
|
|
20241024,170700,369143570,3555,3555,3555,3555,0
|
|
20241024,170600,369143570,3555,3555,3555,3555,0
|
|
20241024,170500,369143570,3555,3555,3555,3555,0
|
|
20241024,170400,369143570,3555,3555,3555,3555,0
|
|
20241024,170300,369143570,3555,3555,3555,3555,0
|
|
20241024,170200,369143570,3555,3555,3555,3555,0
|
|
20241024,170100,369143570,3555,3555,3555,3555,0
|
|
20241024,170000,369143570,3555,3555,3555,3555,0
|
|
20241024,165900,369143570,3555,3555,3555,3555,0
|
|
20241024,165800,369143570,3555,3555,3555,3555,0
|
|
20241024,165700,369143570,3555,3555,3555,3555,0
|
|
20241024,165600,369143570,3555,3555,3555,3555,0
|
|
20241024,165500,369143570,3555,3555,3555,3555,0
|
|
20241024,165400,369143570,3555,3555,3555,3555,0
|
|
20241024,165300,369143570,3555,3555,3555,3555,0
|
|
20241024,165200,369143570,3555,3555,3555,3555,1308
|
|
20241024,165100,369143570,3555,3555,3555,3555,0
|
|
20241024,165000,369143570,3555,3555,3555,3555,0
|
|
20241024,164900,369143570,3555,3555,3555,3555,0
|
|
20241024,164800,369143570,3555,3555,3555,3555,0
|
|
20241024,164700,369143570,3555,3555,3555,3555,0
|
|
20241024,164600,369143570,3555,3555,3555,3555,0
|
|
20241024,164500,369143570,3555,3555,3555,3555,0
|
|
20241024,164400,369143570,3555,3555,3555,3555,0
|
|
20241024,164300,369143570,3555,3555,3555,3555,0
|
|
20241024,164200,369143570,3555,3555,3555,3555,0
|
|
20241024,164100,369143570,3555,3555,3555,3555,0
|
|
20241024,164000,369143570,3555,3555,3555,3555,0
|
|
20241024,163900,369143570,3555,3555,3555,3555,0
|
|
20241024,163800,369143570,3555,3555,3555,3555,0
|
|
20241024,163700,369143570,3555,3555,3555,3555,0
|
|
20241024,163600,369143570,3555,3555,3555,3555,0
|
|
20241024,163500,369143570,3555,3555,3555,3555,0
|
|
20241024,163400,369143570,3555,3555,3555,3555,0
|
|
20241024,163300,369143570,3555,3555,3555,3555,0
|
|
20241024,163200,369143570,3555,3555,3555,3555,0
|
|
20241024,163100,369143570,3555,3555,3555,3555,0
|
|
20241024,163000,369143570,3555,3555,3555,3555,0
|
|
20241024,162900,369143570,3555,3555,3555,3555,0
|
|
20241024,162800,369143570,3555,3555,3555,3555,0
|
|
20241024,162700,369143570,3555,3555,3555,3555,0
|
|
20241024,162600,369143570,3555,3555,3555,3555,0
|
|
20241024,162500,369143570,3555,3555,3555,3555,0
|
|
20241024,162400,369143570,3555,3555,3555,3555,0
|
|
20241024,162300,369143570,3555,3555,3555,3555,0
|
|
20241024,162200,369143570,3555,3555,3555,3555,1308
|
|
20241024,162100,369143570,3555,3555,3555,3555,0
|
|
20241024,162000,369143570,3555,3555,3555,3555,0
|
|
20241024,161900,369143570,3555,3555,3555,3555,0
|
|
20241024,161800,369143570,3555,3555,3555,3555,0
|
|
20241024,161700,369143570,3555,3555,3555,3555,0
|
|
20241024,161600,369143570,3555,3555,3555,3555,0
|
|
20241024,161500,369143570,3555,3555,3555,3555,0
|
|
20241024,161400,369143570,3555,3555,3555,3555,0
|
|
20241024,161300,369143570,3555,3555,3555,3555,0
|
|
20241024,161200,369143570,3555,3555,3555,3555,0
|
|
20241024,161100,369143570,3555,3555,3555,3555,0
|
|
20241024,161000,369143570,3555,3555,3555,3555,0
|
|
20241024,160900,369143570,3555,3555,3555,3555,0
|
|
20241024,160800,369143570,3555,3555,3555,3555,0
|
|
20241024,160700,369143570,3555,3555,3555,3555,0
|
|
20241024,160600,369143570,3555,3555,3555,3555,0
|
|
20241024,160500,369143570,3555,3555,3555,3555,0
|
|
20241024,160400,369143570,3555,3555,3555,3555,0
|
|
20241024,160300,369143570,3555,3555,3555,3555,0
|
|
20241024,160200,369143570,3555,3555,3555,3555,0
|
|
20241024,160100,369143570,3555,3555,3555,3555,0
|
|
20241024,160000,369143570,3555,3555,3555,3555,0
|
|
20241024,155900,369143570,3555,3555,3555,3555,0
|
|
20241024,155800,369143570,3555,3555,3555,3555,0
|
|
20241024,155700,369143570,3555,3555,3555,3555,0
|
|
20241024,155600,369143570,3555,3555,3555,3555,0
|
|
20241024,155500,369143570,3555,3555,3555,3555,0
|
|
20241024,155400,369143570,3555,3555,3555,3555,0
|
|
20241024,155300,369143570,3555,3555,3555,3555,0
|
|
20241024,155200,369143570,3555,3555,3555,3555,1308
|
|
20241024,155100,369143570,3555,3555,3555,3555,0
|
|
20241024,155000,369143570,3555,3555,3555,3555,0
|
|
20241024,154900,369143570,3555,3555,3555,3555,0
|
|
20241024,154800,369143570,3555,3555,3555,3555,0
|
|
20241024,154700,369143570,3555,3555,3555,3555,0
|
|
20241024,154600,369143570,3555,3555,3555,3555,0
|
|
20241024,154500,369143570,3555,3555,3555,3555,0
|
|
20241024,154400,369143570,3555,3555,3555,3555,0
|
|
20241024,154300,369143570,3555,3555,3555,3555,0
|
|
20241024,154200,369143570,3555,3555,3555,3555,0
|
|
20241024,154100,369143570,3555,3555,3555,3555,0
|
|
20241024,154000,369143570,3555,3555,3555,3555,0
|
|
20241024,153900,369143570,3555,3555,3555,3555,0
|
|
20241024,153800,369143570,3555,3555,3555,3555,0
|
|
20241024,153700,369143570,3555,3555,3555,3555,0
|
|
20241024,153600,369143570,3555,3555,3555,3555,0
|
|
20241024,153500,369143570,3555,3555,3555,3555,0
|
|
20241024,153400,369143570,3555,3555,3555,3555,0
|
|
20241024,153300,369143570,3555,3555,3555,3555,0
|
|
20241024,153200,369143570,3555,3555,3555,3555,0
|
|
20241024,153100,369143570,3555,3555,3555,3555,0
|
|
20241024,153000,369143570,3555,3555,3555,3555,1308
|
|
20241024,152900,364493630,3580,3580,3580,3580,0
|
|
20241024,152800,364493630,3580,3580,3580,3580,0
|
|
20241024,152700,364493630,3580,3580,3580,3580,0
|
|
20241024,152600,364493630,3580,3580,3580,3580,0
|
|
20241024,152500,364493630,3580,3580,3580,3580,0
|
|
20241024,152400,364493630,3580,3580,3580,3580,0
|
|
20241024,152300,364493630,3580,3580,3580,3580,0
|
|
20241024,152200,364493630,3580,3580,3580,3580,0
|
|
20241024,152100,364493630,3580,3580,3580,3580,0
|
|
20241024,152000,364493630,3580,3580,3580,3580,0
|
|
20241024,151900,364493630,3580,3580,3580,3580,0
|
|
20241024,151800,364493630,3580,3565,3585,3565,1017
|
|
20241024,151700,360867990,3565,3585,3585,3565,2300
|
|
20241024,151600,352662165,3585,3585,3585,3585,0
|
|
20241024,151500,352662165,3585,3585,3585,3585,1
|
|
20241024,151400,352658580,3580,3580,3580,3580,20
|
|
20241024,151300,352586980,3585,3585,3585,3585,0
|
|
20241024,151200,352586980,3585,3585,3585,3585,0
|
|
20241024,151100,352586980,3585,3585,3585,3585,1
|
|
20241024,151000,352583395,3585,3585,3585,3580,105
|
|
20241024,150900,352207485,3585,3585,3585,3585,0
|
|
20241024,150800,352207485,3585,3585,3585,3585,0
|
|
20241024,150700,352207485,3585,3585,3585,3585,501
|
|
20241024,150600,350411400,3585,3585,3585,3585,200
|
|
20241024,150500,349694400,3585,3585,3585,3585,0
|
|
20241024,150400,349694400,3585,3585,3585,3585,206
|
|
20241024,150300,348955890,3580,3575,3580,3575,468
|
|
20241024,150200,347281325,3580,3580,3580,3580,19
|
|
20241024,150100,347213305,3580,3580,3580,3580,0
|
|
20241024,150000,347213305,3580,3570,3580,3570,30
|
|
20241024,145900,347106185,3570,3570,3570,3570,0
|
|
20241024,145800,347106185,3570,3570,3570,3570,52
|
|
20241024,145700,346920545,3580,3580,3580,3580,200
|
|
20241024,145600,346204545,3580,3580,3580,3580,0
|
|
20241024,145500,346204545,3580,3585,3585,3575,138
|
|
20241024,145400,345711175,3580,3580,3580,3580,20
|
|
20241024,145300,345639575,3580,3580,3580,3580,3
|
|
20241024,145200,345628835,3580,3580,3580,3580,1
|
|
20241024,145100,345625255,3575,3575,3575,3575,402
|
|
20241024,145000,344188105,3575,3575,3575,3575,101
|
|
20241024,144900,343827030,3575,3575,3575,3575,0
|
|
20241024,144800,343827030,3575,3575,3575,3575,0
|
|
20241024,144700,343827030,3575,3575,3575,3575,2342
|
|
20241024,144600,335454380,3575,3575,3575,3575,0
|
|
20241024,144500,335454380,3575,3575,3575,3575,4
|
|
20241024,144400,335440080,3575,3575,3575,3575,1
|
|
20241024,144300,335436505,3580,3580,3580,3580,0
|
|
20241024,144200,335436505,3580,3575,3580,3575,5
|
|
20241024,144100,335418615,3580,3570,3580,3570,283
|
|
20241024,144000,334408295,3565,3585,3585,3565,3510
|
|
20241024,143900,321864890,3590,3580,3590,3580,75
|
|
20241024,143800,321596365,3580,3580,3580,3580,0
|
|
20241024,143700,321596365,3580,3580,3580,3580,0
|
|
20241024,143600,321596365,3580,3580,3580,3580,0
|
|
20241024,143500,321596365,3580,3580,3580,3580,16
|
|
20241024,143400,321539085,3580,3575,3580,3575,75
|
|
20241024,143300,321270835,3575,3575,3575,3575,50
|
|
20241024,143200,321092085,3580,3580,3580,3580,0
|
|
20241024,143100,321092085,3580,3580,3580,3580,0
|
|
20241024,143000,321092085,3580,3580,3580,3580,0
|
|
20241024,142900,321092085,3580,3580,3580,3580,0
|
|
20241024,142800,321092085,3580,3580,3580,3580,1
|
|
20241024,142700,321088505,3575,3580,3580,3575,2002
|
|
20241024,142600,313931345,3585,3585,3585,3585,0
|
|
20241024,142500,313931345,3585,3585,3585,3585,0
|
|
20241024,142400,313931345,3585,3580,3585,3575,31
|
|
20241024,142300,313820505,3585,3585,3585,3585,0
|
|
20241024,142200,313820505,3585,3580,3585,3575,4
|
|
20241024,142100,313806190,3585,3585,3585,3585,0
|
|
20241024,142000,313806190,3585,3585,3585,3585,4
|
|
20241024,141900,313791850,3575,3570,3575,3570,369
|
|
20241024,141800,312473000,3575,3575,3575,3575,10
|
|
20241024,141700,312437250,3575,3575,3575,3575,12
|
|
20241024,141600,312394350,3575,3575,3575,3575,19
|
|
20241024,141500,312326425,3570,3575,3575,3570,101
|
|
20241024,141400,311965825,3580,3580,3580,3580,0
|
|
20241024,141300,311965825,3580,3575,3580,3575,2
|
|
20241024,141200,311958670,3585,3570,3585,3570,200
|
|
20241024,141100,311243615,3570,3550,3600,3550,1132
|
|
20241024,141000,307205185,3540,3560,3560,3540,8361
|
|
20241024,140900,277549935,3570,3570,3570,3570,1
|
|
20241024,140800,277546365,3570,3570,3570,3570,1
|
|
20241024,140700,277542795,3560,3560,3560,3560,100
|
|
20241024,140600,277186795,3560,3560,3560,3560,0
|
|
20241024,140500,277186795,3560,3565,3565,3560,1000
|
|
20241024,140400,273625390,3575,3575,3580,3560,3973
|
|
20241024,140300,259427030,3575,3570,3575,3570,717
|
|
20241024,140200,256867335,3570,3575,3575,3570,1506
|
|
20241024,140100,251490895,3580,3580,3580,3580,0
|
|
20241024,140000,251490895,3580,3580,3580,3580,0
|
|
20241024,135900,251490895,3580,3580,3580,3580,6
|
|
20241024,135800,251469415,3585,3585,3585,3585,2
|
|
20241024,135700,251462245,3590,3590,3590,3590,0
|
|
20241024,135600,251462245,3590,3590,3590,3590,0
|
|
20241024,135500,251462245,3590,3590,3590,3590,0
|
|
20241024,135400,251462245,3590,3590,3590,3590,0
|
|
20241024,135300,251462245,3590,3590,3590,3590,0
|
|
20241024,135200,251462245,3590,3590,3590,3590,0
|
|
20241024,135100,251462245,3590,3590,3590,3590,0
|
|
20241024,135000,251462245,3590,3585,3590,3585,27
|
|
20241024,134900,251365430,3590,3590,3590,3590,30
|
|
20241024,134800,251257730,3590,3590,3590,3590,0
|
|
20241024,134700,251257730,3590,3585,3590,3585,13
|
|
20241024,134600,251211120,3585,3585,3585,3585,1
|
|
20241024,134500,251207535,3590,3590,3590,3590,1
|
|
20241024,134400,251203945,3590,3585,3590,3585,131
|
|
20241024,134300,250734305,3570,3600,3600,3570,4501
|
|
20241024,134200,234638305,3610,3610,3610,3610,3
|
|
20241024,134100,234627475,3610,3600,3610,3600,98
|
|
20241024,134000,234274665,3600,3600,3600,3600,0
|
|
20241024,133900,234274665,3600,3600,3600,3600,0
|
|
20241024,133800,234274665,3600,3610,3610,3600,2001
|
|
20241024,133700,227071045,3600,3600,3600,3600,0
|
|
20241024,133600,227071045,3600,3600,3600,3600,196
|
|
20241024,133500,226365445,3600,3600,3600,3600,1
|
|
20241024,133400,226361845,3590,3600,3600,3590,1827
|
|
20241024,133300,219784675,3600,3600,3600,3600,0
|
|
20241024,133200,219784675,3600,3600,3600,3600,413
|
|
20241024,133100,218297875,3600,3600,3600,3600,0
|
|
20241024,133000,218297875,3600,3600,3600,3600,10
|
|
20241024,132900,218261875,3600,3600,3600,3600,0
|
|
20241024,132800,218261875,3600,3600,3600,3600,0
|
|
20241024,132700,218261875,3600,3600,3600,3600,0
|
|
20241024,132600,218261875,3600,3600,3600,3600,50
|
|
20241024,132500,218081875,3600,3600,3600,3600,0
|
|
20241024,132400,218081875,3600,3600,3600,3600,1
|
|
20241024,132300,218078275,3590,3600,3600,3590,3503
|
|
20241024,132200,205477965,3610,3600,3610,3600,334
|
|
20241024,132100,204275555,3600,3600,3600,3600,0
|
|
20241024,132000,204275555,3600,3600,3600,3600,0
|
|
20241024,131900,204275555,3600,3590,3600,3590,119
|
|
20241024,131800,203848145,3600,3600,3600,3600,0
|
|
20241024,131700,203848145,3600,3600,3600,3600,0
|
|
20241024,131600,203848145,3600,3600,3600,3600,1
|
|
20241024,131500,203844545,3595,3605,3605,3595,3300
|
|
20241024,131400,191962450,3620,3620,3620,3620,0
|
|
20241024,131300,191962450,3620,3620,3620,3620,0
|
|
20241024,131200,191962450,3620,3610,3620,3610,3
|
|
20241024,131100,191951605,3605,3605,3605,3605,125
|
|
20241024,131000,191500980,3610,3610,3610,3610,89
|
|
20241024,130900,191179690,3615,3615,3615,3615,0
|
|
20241024,130800,191179690,3615,3610,3615,3610,7
|
|
20241024,130700,191154415,3620,3620,3620,3620,0
|
|
20241024,130600,191154415,3620,3620,3620,3620,0
|
|
20241024,130500,191154415,3620,3620,3620,3620,0
|
|
20241024,130400,191154415,3620,3620,3620,3620,0
|
|
20241024,130300,191154415,3620,3620,3620,3620,0
|
|
20241024,130200,191154415,3620,3620,3620,3620,0
|
|
20241024,130100,191154415,3620,3620,3620,3620,2
|
|
20241024,130000,191147175,3620,3620,3620,3620,0
|
|
20241024,125900,191147175,3620,3615,3620,3615,31
|
|
20241024,125800,191035105,3615,3615,3615,3615,2
|
|
20241024,125700,191027875,3615,3615,3615,3615,0
|
|
20241024,125600,191027875,3615,3615,3615,3615,2
|
|
20241024,125500,191020645,3620,3620,3620,3620,0
|
|
20241024,125400,191020645,3620,3620,3620,3620,2
|
|
20241024,125300,191013405,3610,3620,3625,3610,202
|
|
20241024,125200,190282200,3620,3620,3620,3620,59
|
|
20241024,125100,190068620,3620,3620,3620,3620,69
|
|
20241024,125000,189818840,3620,3620,3620,3620,28
|
|
20241024,124900,189717480,3615,3615,3615,3615,9
|
|
20241024,124800,189684945,3615,3615,3615,3610,60
|
|
20241024,124700,189468325,3620,3620,3620,3620,0
|
|
20241024,124600,189468325,3620,3620,3620,3620,100
|
|
20241024,124500,189106325,3620,3620,3620,3620,0
|
|
20241024,124400,189106325,3620,3620,3620,3620,0
|
|
20241024,124300,189106325,3620,3615,3620,3615,3
|
|
20241024,124200,189095475,3620,3620,3620,3620,0
|
|
20241024,124100,189095475,3620,3620,3620,3620,25
|
|
20241024,124000,189004975,3620,3620,3620,3620,0
|
|
20241024,123900,189004975,3620,3620,3620,3620,522
|
|
20241024,123800,187115335,3625,3625,3625,3625,0
|
|
20241024,123700,187115335,3625,3625,3625,3625,0
|
|
20241024,123600,187115335,3625,3625,3625,3625,170
|
|
20241024,123500,186499085,3625,3625,3625,3625,10
|
|
20241024,123400,186462835,3625,3625,3625,3625,0
|
|
20241024,123300,186462835,3625,3625,3625,3625,0
|
|
20241024,123200,186462835,3625,3620,3625,3620,2
|
|
20241024,123100,186455590,3625,3625,3625,3625,0
|
|
20241024,123000,186455590,3625,3625,3625,3625,0
|
|
20241024,122900,186455590,3625,3625,3625,3625,0
|
|
20241024,122800,186455590,3625,3625,3625,3625,0
|
|
20241024,122700,186455590,3625,3625,3625,3625,1
|
|
20241024,122600,186451965,3620,3620,3620,3620,0
|
|
20241024,122500,186451965,3620,3620,3620,3620,0
|
|
20241024,122400,186451965,3620,3620,3620,3620,0
|
|
20241024,122300,186451965,3620,3620,3620,3620,0
|
|
20241024,122200,186451965,3620,3620,3620,3620,0
|
|
20241024,122100,186451965,3620,3620,3620,3620,178
|
|
20241024,122000,185807605,3625,3625,3625,3625,0
|
|
20241024,121900,185807605,3625,3605,3625,3605,1445
|
|
20241024,121800,180581945,3600,3600,3600,3600,0
|
|
20241024,121700,180581945,3600,3600,3600,3600,92
|
|
20241024,121600,180250745,3600,3600,3600,3600,0
|
|
20241024,121500,180250745,3600,3600,3600,3600,2
|
|
20241024,121400,180243545,3600,3600,3600,3600,2
|
|
20241024,121300,180236345,3595,3595,3595,3595,0
|
|
20241024,121200,180236345,3595,3595,3595,3595,58
|
|
20241024,121100,180027835,3595,3595,3595,3595,2
|
|
20241024,121000,180020645,3595,3595,3595,3595,0
|
|
20241024,120900,180020645,3595,3595,3595,3595,0
|
|
20241024,120800,180020645,3595,3595,3595,3595,0
|
|
20241024,120700,180020645,3595,3595,3595,3595,5
|
|
20241024,120600,180002670,3595,3595,3595,3595,0
|
|
20241024,120500,180002670,3595,3595,3595,3595,0
|
|
20241024,120400,180002670,3595,3595,3595,3595,0
|
|
20241024,120300,180002670,3595,3595,3595,3595,0
|
|
20241024,120200,180002670,3595,3595,3595,3595,0
|
|
20241024,120100,180002670,3595,3595,3595,3595,0
|
|
20241024,120000,180002670,3595,3595,3595,3595,0
|
|
20241024,115900,180002670,3595,3595,3595,3595,0
|
|
20241024,115800,180002670,3595,3595,3595,3595,0
|
|
20241024,115700,180002670,3595,3595,3595,3595,0
|
|
20241024,115600,180002670,3595,3595,3595,3595,0
|
|
20241024,115500,180002670,3595,3595,3595,3595,0
|
|
20241024,115400,180002670,3595,3595,3595,3595,0
|
|
20241024,115300,180002670,3595,3595,3595,3595,135
|
|
20241024,115200,179517345,3610,3610,3610,3610,0
|
|
20241024,115100,179517345,3610,3610,3610,3610,1
|
|
20241024,115000,179513735,3595,3595,3595,3595,0
|
|
20241024,114900,179513735,3595,3600,3600,3595,16
|
|
20241024,114800,179456190,3605,3605,3605,3605,0
|
|
20241024,114700,179456190,3605,3605,3605,3605,0
|
|
20241024,114600,179456190,3605,3605,3605,3605,1
|
|
20241024,114500,179452585,3610,3600,3610,3600,3
|
|
20241024,114400,179441770,3595,3595,3595,3595,229
|
|
20241024,114300,178618515,3595,3595,3595,3595,0
|
|
20241024,114200,178618515,3595,3595,3595,3595,0
|
|
20241024,114100,178618515,3595,3595,3595,3595,0
|
|
20241024,114000,178618515,3595,3595,3595,3595,0
|
|
20241024,113900,178618515,3595,3595,3595,3595,500
|
|
20241024,113800,176821015,3595,3595,3595,3595,0
|
|
20241024,113700,176821015,3595,3595,3595,3595,2
|
|
20241024,113600,176813825,3605,3605,3605,3605,0
|
|
20241024,113500,176813825,3605,3605,3605,3605,0
|
|
20241024,113400,176813825,3605,3605,3605,3605,0
|
|
20241024,113300,176813825,3605,3605,3605,3605,29
|
|
20241024,113200,176709280,3600,3600,3600,3595,202
|
|
20241024,113100,175982085,3600,3600,3600,3600,277
|
|
20241024,113000,174984885,3605,3605,3605,3605,0
|
|
20241024,112900,174984885,3605,3605,3605,3605,0
|
|
20241024,112800,174984885,3605,3605,3605,3605,0
|
|
20241024,112700,174984885,3605,3605,3605,3605,0
|
|
20241024,112600,174984885,3605,3605,3605,3605,0
|
|
20241024,112500,174984885,3605,3605,3605,3605,0
|
|
20241024,112400,174984885,3605,3605,3605,3605,1
|
|
20241024,112300,174981280,3600,3600,3600,3600,0
|
|
20241024,112200,174981280,3600,3600,3600,3600,0
|
|
20241024,112100,174981280,3600,3600,3600,3600,0
|
|
20241024,112000,174981280,3600,3600,3600,3600,75
|
|
20241024,111900,174711280,3600,3600,3600,3600,1
|
|
20241024,111800,174707680,3595,3595,3595,3595,1
|
|
20241024,111700,174704085,3595,3595,3595,3595,0
|
|
20241024,111600,174704085,3595,3595,3595,3595,53
|
|
20241024,111500,174513550,3595,3595,3595,3595,0
|
|
20241024,111400,174513550,3595,3595,3595,3595,0
|
|
20241024,111300,174513550,3595,3595,3595,3595,0
|
|
20241024,111200,174513550,3595,3595,3595,3595,202
|
|
20241024,111100,173787360,3595,3595,3595,3595,10
|
|
20241024,111000,173751410,3595,3595,3595,3595,1
|
|
20241024,110900,173747815,3600,3600,3600,3600,11
|
|
20241024,110800,173708215,3600,3600,3600,3600,1
|
|
20241024,110700,173704615,3595,3605,3605,3595,30
|
|
20241024,110600,173596475,3595,3595,3595,3595,1
|
|
20241024,110500,173592880,3605,3605,3605,3605,0
|
|
20241024,110400,173592880,3605,3600,3605,3600,3
|
|
20241024,110300,173582075,3600,3600,3600,3600,200
|
|
20241024,110200,172862075,3615,3600,3615,3600,2
|
|
20241024,110100,172854860,3610,3610,3610,3610,13
|
|
20241024,110000,172807930,3600,3600,3600,3600,0
|
|
20241024,105900,172807930,3600,3600,3600,3600,1
|
|
20241024,105800,172804330,3595,3595,3595,3595,0
|
|
20241024,105700,172804330,3595,3595,3595,3595,15
|
|
20241024,105600,172750405,3595,3595,3595,3595,61
|
|
20241024,105500,172531110,3605,3610,3610,3595,3
|
|
20241024,105400,172520300,3600,3595,3600,3595,3
|
|
20241024,105300,172509505,3595,3595,3595,3595,0
|
|
20241024,105200,172509505,3595,3615,3615,3595,2
|
|
20241024,105100,172502295,3600,3595,3600,3595,293
|
|
20241024,105000,171448530,3595,3595,3595,3595,0
|
|
20241024,104900,171448530,3595,3595,3595,3595,107
|
|
20241024,104800,171063865,3595,3600,3600,3595,1982
|
|
20241024,104700,163938140,3620,3620,3620,3620,0
|
|
20241024,104600,163938140,3620,3620,3620,3620,1
|
|
20241024,104500,163934520,3610,3615,3615,3610,1308
|
|
20241024,104400,159211100,3615,3615,3615,3615,55
|
|
20241024,104300,159012275,3615,3615,3615,3615,1
|
|
20241024,104200,159008660,3620,3620,3620,3620,11
|
|
20241024,104100,158968840,3630,3630,3630,3630,1
|
|
20241024,104000,158965210,3625,3620,3625,3620,13
|
|
20241024,103900,158918090,3630,3625,3630,3625,2
|
|
20241024,103800,158910835,3615,3615,3615,3615,0
|
|
20241024,103700,158910835,3615,3625,3625,3615,101
|
|
20241024,103600,158544720,3625,3625,3625,3625,0
|
|
20241024,103500,158544720,3625,3625,3625,3625,1
|
|
20241024,103400,158541095,3620,3610,3620,3610,1208
|
|
20241024,103300,154170020,3605,3590,3605,3590,1879
|
|
20241024,103200,147423645,3590,3585,3590,3585,2
|
|
20241024,103100,147416470,3590,3590,3590,3590,500
|
|
20241024,103000,145621470,3590,3585,3590,3585,6
|
|
20241024,102900,145599955,3585,3585,3585,3585,0
|
|
20241024,102800,145599955,3585,3585,3585,3585,0
|
|
20241024,102700,145599955,3585,3585,3585,3585,40
|
|
20241024,102600,145456555,3585,3585,3585,3585,0
|
|
20241024,102500,145456555,3585,3585,3585,3585,0
|
|
20241024,102400,145456555,3585,3585,3585,3585,0
|
|
20241024,102300,145456555,3585,3585,3585,3585,813
|
|
20241024,102200,142541950,3590,3590,3590,3590,0
|
|
20241024,102100,142541950,3590,3585,3590,3585,4
|
|
20241024,102000,142527605,3585,3585,3585,3585,0
|
|
20241024,101900,142527605,3585,3585,3585,3585,1
|
|
20241024,101800,142524020,3590,3590,3590,3590,0
|
|
20241024,101700,142524020,3590,3585,3590,3585,182
|
|
20241024,101600,141871515,3585,3585,3585,3585,0
|
|
20241024,101500,141871515,3585,3585,3585,3585,50
|
|
20241024,101400,141692265,3585,3585,3585,3585,0
|
|
20241024,101300,141692265,3585,3590,3590,3585,217
|
|
20241024,101200,140914315,3590,3585,3590,3585,2
|
|
20241024,101100,140907140,3590,3590,3590,3590,0
|
|
20241024,101000,140907140,3590,3590,3590,3590,0
|
|
20241024,100900,140907140,3590,3590,3590,3590,0
|
|
20241024,100800,140907140,3590,3590,3590,3590,34
|
|
20241024,100700,140785080,3590,3590,3590,3590,0
|
|
20241024,100600,140785080,3590,3590,3590,3590,0
|
|
20241024,100500,140785080,3590,3590,3590,3590,1
|
|
20241024,100400,140781490,3580,3580,3580,3580,10
|
|
20241024,100300,140745690,3580,3580,3580,3580,215
|
|
20241024,100200,139975990,3580,3575,3580,3575,269
|
|
20241024,100100,139014310,3580,3590,3590,3580,1288
|
|
20241024,100000,134397935,3600,3600,3600,3600,0
|
|
20241024,095900,134397935,3600,3600,3600,3600,337
|
|
20241024,095800,133184735,3600,3600,3600,3600,0
|
|
20241024,095700,133184735,3600,3600,3600,3600,0
|
|
20241024,095600,133184735,3600,3600,3600,3600,1
|
|
20241024,095500,133181135,3600,3600,3600,3600,0
|
|
20241024,095400,133181135,3600,3600,3600,3600,0
|
|
20241024,095300,133181135,3600,3600,3600,3600,0
|
|
20241024,095200,133181135,3600,3600,3600,3600,0
|
|
20241024,095100,133181135,3600,3600,3600,3600,0
|
|
20241024,095000,133181135,3600,3600,3600,3600,0
|
|
20241024,094900,133181135,3600,3600,3600,3600,0
|
|
20241024,094800,133181135,3600,3600,3600,3600,1
|
|
20241024,094700,133177535,3590,3590,3590,3590,4
|
|
20241024,094600,133163175,3600,3600,3600,3600,0
|
|
20241024,094500,133163175,3600,3600,3600,3600,2
|
|
20241024,094400,133155975,3595,3595,3600,3595,14
|
|
20241024,094300,133105640,3595,3595,3595,3595,5
|
|
20241024,094200,133087665,3600,3595,3600,3595,2
|
|
20241024,094100,133080470,3590,3585,3600,3585,378
|
|
20241024,094000,131723490,3580,3580,3585,3580,665
|
|
20241024,093900,129340900,3580,3580,3580,3580,0
|
|
20241024,093800,129340900,3580,3575,3580,3565,1597
|
|
20241024,093700,123641385,3580,3580,3580,3580,0
|
|
20241024,093600,123641385,3580,3570,3580,3560,71
|
|
20241024,093500,123387645,3570,3570,3570,3570,206
|
|
20241024,093400,122652225,3565,3565,3565,3565,577
|
|
20241024,093300,120595220,3565,3565,3570,3565,275
|
|
20241024,093200,119614840,3570,3570,3570,3570,0
|
|
20241024,093100,119614840,3570,3565,3570,3565,5
|
|
20241024,093000,119597010,3570,3570,3570,3570,0
|
|
20241024,092900,119597010,3570,3575,3575,3570,1404
|
|
20241024,092800,114584720,3580,3580,3580,3580,40
|
|
20241024,092700,114441520,3585,3585,3585,3585,0
|
|
20241024,092600,114441520,3585,3575,3585,3575,3
|
|
20241024,092500,114430780,3595,3580,3600,3575,294
|
|
20241024,092400,113378085,3605,3615,3615,3540,6405
|
|
20241024,092300,90614355,3615,3615,3615,3600,23
|
|
20241024,092200,90531410,3615,3610,3625,3610,39
|
|
20241024,092100,90390415,3600,3595,3620,3595,160
|
|
20241024,092000,89813035,3595,3595,3595,3595,556
|
|
20241024,091900,87814215,3595,3595,3595,3595,524
|
|
20241024,091800,85930435,3595,3600,3600,3580,2691
|
|
20241024,091700,76275750,3600,3610,3615,3590,3875
|
|
20241024,091600,62323335,3615,3610,3620,3610,12
|
|
20241024,091500,62279975,3615,3610,3615,3610,158
|
|
20241024,091400,61709515,3610,3580,3610,3580,844
|
|
20241024,091300,58678545,3570,3575,3590,3570,1438
|
|
20241024,091200,53531980,3585,3590,3590,3570,402
|
|
20241024,091100,52096515,3590,3595,3595,3585,3064
|
|
20241024,091000,41098045,3595,3600,3600,3595,3326
|
|
20241024,090900,29127135,3605,3610,3610,3600,3542
|
|
20241024,090800,16348010,3615,3630,3630,3615,162
|
|
20241024,090700,15760575,3630,3630,3630,3630,0
|
|
20241024,090600,15760575,3630,3630,3630,3610,358
|
|
20241024,090500,14463125,3630,3615,3630,3615,21
|
|
20241024,090400,14387195,3630,3630,3630,3620,31
|
|
20241024,090300,14274955,3625,3610,3625,3610,2112
|
|
20241024,090200,6640155,3610,3595,3610,3595,2
|
|
20241024,090100,6632950,3600,3600,3600,3600,201
|
|
20241024,090000,5909350,3610,3590,3610,3590,1642
|