586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184300,173224440,1600,1600,1600,1600,315
|
|
20241002,184200,173224440,1600,1600,1600,1600,0
|
|
20241002,184100,173224440,1600,1600,1600,1600,0
|
|
20241002,184000,173224440,1600,1600,1600,1600,0
|
|
20241002,183900,173224440,1600,1600,1600,1600,0
|
|
20241002,183800,173224440,1600,1600,1600,1600,0
|
|
20241002,183700,173224440,1600,1600,1600,1600,0
|
|
20241002,183600,173224440,1600,1600,1600,1600,0
|
|
20241002,183500,173224440,1600,1600,1600,1600,0
|
|
20241002,183400,173224440,1600,1600,1600,1600,0
|
|
20241002,183300,173224440,1600,1600,1600,1600,0
|
|
20241002,183200,173224440,1600,1600,1600,1600,0
|
|
20241002,183100,173224440,1600,1600,1600,1600,0
|
|
20241002,183000,173224440,1600,1600,1600,1600,0
|
|
20241002,182900,173224440,1600,1600,1600,1600,0
|
|
20241002,182800,173224440,1600,1600,1600,1600,0
|
|
20241002,182700,173224440,1600,1600,1600,1600,0
|
|
20241002,182600,173224440,1600,1600,1600,1600,0
|
|
20241002,182500,173224440,1600,1600,1600,1600,0
|
|
20241002,182400,173224440,1600,1600,1600,1600,0
|
|
20241002,182300,173224440,1600,1600,1600,1600,0
|
|
20241002,182200,173224440,1600,1600,1600,1600,0
|
|
20241002,182100,173224440,1600,1600,1600,1600,0
|
|
20241002,182000,173224440,1600,1600,1600,1600,0
|
|
20241002,181900,173224440,1600,1600,1600,1600,0
|
|
20241002,181800,173224440,1600,1600,1600,1600,0
|
|
20241002,181700,173224440,1600,1600,1600,1600,0
|
|
20241002,181600,173224440,1600,1600,1600,1600,0
|
|
20241002,181500,173224440,1600,1600,1600,1600,0
|
|
20241002,181400,173224440,1600,1600,1600,1600,0
|
|
20241002,181300,173224440,1600,1600,1600,1600,315
|
|
20241002,181200,173224440,1600,1600,1600,1600,0
|
|
20241002,181100,173224440,1600,1600,1600,1600,0
|
|
20241002,181000,173224440,1600,1600,1600,1600,0
|
|
20241002,180900,173224440,1600,1600,1600,1600,0
|
|
20241002,180800,173224440,1600,1600,1600,1600,0
|
|
20241002,180700,173224440,1600,1600,1600,1600,0
|
|
20241002,180600,173224440,1600,1600,1600,1600,0
|
|
20241002,180500,173224440,1600,1600,1600,1600,0
|
|
20241002,180400,173224440,1600,1600,1600,1600,0
|
|
20241002,180300,173224440,1600,1600,1600,1600,0
|
|
20241002,180200,173224440,1600,1600,1600,1600,0
|
|
20241002,180100,173224440,1600,1600,1600,1600,0
|
|
20241002,180000,173224440,1600,1600,1600,1600,0
|
|
20241002,175900,173224440,1600,1600,1600,1600,0
|
|
20241002,175800,173224440,1600,1600,1600,1600,0
|
|
20241002,175700,173224440,1600,1600,1600,1600,0
|
|
20241002,175600,173224440,1600,1600,1600,1600,0
|
|
20241002,175500,173224440,1600,1600,1600,1600,0
|
|
20241002,175400,173224440,1600,1600,1600,1600,0
|
|
20241002,175300,173224440,1600,1600,1600,1600,0
|
|
20241002,175200,173224440,1600,1600,1600,1600,0
|
|
20241002,175100,173224440,1600,1600,1600,1600,0
|
|
20241002,175000,173224440,1600,1600,1600,1600,0
|
|
20241002,174900,173224440,1600,1600,1600,1600,0
|
|
20241002,174800,173224440,1600,1600,1600,1600,0
|
|
20241002,174700,173224440,1600,1600,1600,1600,0
|
|
20241002,174600,173224440,1600,1600,1600,1600,0
|
|
20241002,174500,173224440,1600,1600,1600,1600,0
|
|
20241002,174400,173224440,1600,1600,1600,1600,0
|
|
20241002,174300,173224440,1600,1600,1600,1600,315
|
|
20241002,174200,173224440,1600,1600,1600,1600,0
|
|
20241002,174100,173224440,1600,1600,1600,1600,0
|
|
20241002,174000,173224440,1600,1600,1600,1600,0
|
|
20241002,173900,173224440,1600,1600,1600,1600,0
|
|
20241002,173800,173224440,1600,1600,1600,1600,0
|
|
20241002,173700,173224440,1600,1600,1600,1600,0
|
|
20241002,173600,173224440,1600,1600,1600,1600,0
|
|
20241002,173500,173224440,1600,1600,1600,1600,0
|
|
20241002,173400,173224440,1600,1600,1600,1600,0
|
|
20241002,173300,173224440,1600,1600,1600,1600,0
|
|
20241002,173200,173224440,1600,1600,1600,1600,0
|
|
20241002,173100,173224440,1600,1600,1600,1600,0
|
|
20241002,173000,173224440,1600,1600,1600,1600,0
|
|
20241002,172900,173224440,1600,1600,1600,1600,0
|
|
20241002,172800,173224440,1600,1600,1600,1600,0
|
|
20241002,172700,173224440,1600,1600,1600,1600,0
|
|
20241002,172600,173224440,1600,1600,1600,1600,0
|
|
20241002,172500,173224440,1600,1600,1600,1600,0
|
|
20241002,172400,173224440,1600,1600,1600,1600,0
|
|
20241002,172300,173224440,1600,1600,1600,1600,0
|
|
20241002,172200,173224440,1600,1600,1600,1600,0
|
|
20241002,172100,173224440,1600,1600,1600,1600,0
|
|
20241002,172000,173224440,1600,1600,1600,1600,0
|
|
20241002,171900,173224440,1600,1600,1600,1600,0
|
|
20241002,171800,173224440,1600,1600,1600,1600,0
|
|
20241002,171700,173224440,1600,1600,1600,1600,0
|
|
20241002,171600,173224440,1600,1600,1600,1600,0
|
|
20241002,171500,173224440,1600,1600,1600,1600,0
|
|
20241002,171400,173224440,1600,1600,1600,1600,0
|
|
20241002,171300,173224440,1600,1600,1600,1600,315
|
|
20241002,171200,173224440,1600,1600,1600,1600,0
|
|
20241002,171100,173224440,1600,1600,1600,1600,0
|
|
20241002,171000,173224440,1600,1600,1600,1600,0
|
|
20241002,170900,173224440,1600,1600,1600,1600,0
|
|
20241002,170800,173224440,1600,1600,1600,1600,0
|
|
20241002,170700,173224440,1600,1600,1600,1600,0
|
|
20241002,170600,173224440,1600,1600,1600,1600,0
|
|
20241002,170500,173224440,1600,1600,1600,1600,0
|
|
20241002,170400,173224440,1600,1600,1600,1600,0
|
|
20241002,170300,173224440,1600,1600,1600,1600,0
|
|
20241002,170200,173224440,1600,1600,1600,1600,0
|
|
20241002,170100,173224440,1600,1600,1600,1600,0
|
|
20241002,170000,173224440,1600,1600,1600,1600,0
|
|
20241002,165900,173224440,1600,1600,1600,1600,0
|
|
20241002,165800,173224440,1600,1600,1600,1600,0
|
|
20241002,165700,173224440,1600,1600,1600,1600,0
|
|
20241002,165600,173224440,1600,1600,1600,1600,0
|
|
20241002,165500,173224440,1600,1600,1600,1600,0
|
|
20241002,165400,173224440,1600,1600,1600,1600,0
|
|
20241002,165300,173224440,1600,1600,1600,1600,0
|
|
20241002,165200,173224440,1600,1600,1600,1600,0
|
|
20241002,165100,173224440,1600,1600,1600,1600,0
|
|
20241002,165000,173224440,1600,1600,1600,1600,0
|
|
20241002,164900,173224440,1600,1600,1600,1600,0
|
|
20241002,164800,173224440,1600,1600,1600,1600,0
|
|
20241002,164700,173224440,1600,1600,1600,1600,0
|
|
20241002,164600,173224440,1600,1600,1600,1600,0
|
|
20241002,164500,173224440,1600,1600,1600,1600,0
|
|
20241002,164400,173224440,1600,1600,1600,1600,0
|
|
20241002,164300,173224440,1600,1600,1600,1600,315
|
|
20241002,164200,173224440,1600,1600,1600,1600,0
|
|
20241002,164100,173224440,1600,1600,1600,1600,0
|
|
20241002,164000,173224440,1600,1600,1600,1600,0
|
|
20241002,163900,173224440,1600,1600,1600,1600,0
|
|
20241002,163800,173224440,1600,1600,1600,1600,0
|
|
20241002,163700,173224440,1600,1600,1600,1600,0
|
|
20241002,163600,173224440,1600,1600,1600,1600,0
|
|
20241002,163500,173224440,1600,1600,1600,1600,0
|
|
20241002,163400,173224440,1600,1600,1600,1600,0
|
|
20241002,163300,173224440,1600,1600,1600,1600,0
|
|
20241002,163200,173224440,1600,1600,1600,1600,0
|
|
20241002,163100,173224440,1600,1600,1600,1600,0
|
|
20241002,163000,173224440,1600,1600,1600,1600,0
|
|
20241002,162900,173224440,1600,1600,1600,1600,0
|
|
20241002,162800,173224440,1600,1600,1600,1600,0
|
|
20241002,162700,173224440,1600,1600,1600,1600,0
|
|
20241002,162600,173224440,1600,1600,1600,1600,0
|
|
20241002,162500,173224440,1600,1600,1600,1600,0
|
|
20241002,162400,173224440,1600,1600,1600,1600,0
|
|
20241002,162300,173224440,1600,1600,1600,1600,0
|
|
20241002,162200,173224440,1600,1600,1600,1600,0
|
|
20241002,162100,173224440,1600,1600,1600,1600,0
|
|
20241002,162000,173224440,1600,1600,1600,1600,0
|
|
20241002,161900,173224440,1600,1600,1600,1600,0
|
|
20241002,161800,173224440,1600,1600,1600,1600,0
|
|
20241002,161700,173224440,1600,1600,1600,1600,0
|
|
20241002,161600,173224440,1600,1600,1600,1600,0
|
|
20241002,161500,173224440,1600,1600,1600,1600,0
|
|
20241002,161400,173224440,1600,1600,1600,1600,0
|
|
20241002,161300,173224440,1600,1600,1600,1600,315
|
|
20241002,161200,173224440,1600,1600,1600,1600,0
|
|
20241002,161100,173224440,1600,1600,1600,1600,0
|
|
20241002,161000,173224440,1600,1600,1600,1600,0
|
|
20241002,160900,173224440,1600,1600,1600,1600,0
|
|
20241002,160800,173224440,1600,1600,1600,1600,0
|
|
20241002,160700,173224440,1600,1600,1600,1600,0
|
|
20241002,160600,173224440,1600,1600,1600,1600,0
|
|
20241002,160500,173224440,1600,1600,1600,1600,0
|
|
20241002,160400,173224440,1600,1600,1600,1600,0
|
|
20241002,160300,173224440,1600,1600,1600,1600,0
|
|
20241002,160200,173224440,1600,1600,1600,1600,0
|
|
20241002,160100,173224440,1600,1600,1600,1600,0
|
|
20241002,160000,173224440,1600,1600,1600,1600,0
|
|
20241002,155900,173224440,1600,1600,1600,1600,0
|
|
20241002,155800,173224440,1600,1600,1600,1600,0
|
|
20241002,155700,173224440,1600,1600,1600,1600,0
|
|
20241002,155600,173224440,1600,1600,1600,1600,0
|
|
20241002,155500,173224440,1600,1600,1600,1600,0
|
|
20241002,155400,173224440,1600,1600,1600,1600,0
|
|
20241002,155300,173224440,1600,1600,1600,1600,0
|
|
20241002,155200,173224440,1600,1600,1600,1600,0
|
|
20241002,155100,173224440,1600,1600,1600,1600,0
|
|
20241002,155000,173224440,1600,1600,1600,1600,0
|
|
20241002,154900,173224440,1600,1600,1600,1600,0
|
|
20241002,154800,173224440,1600,1600,1600,1600,0
|
|
20241002,154700,173224440,1600,1600,1600,1600,0
|
|
20241002,154600,173224440,1600,1600,1600,1600,0
|
|
20241002,154500,173224440,1600,1600,1600,1600,0
|
|
20241002,154400,173224440,1600,1600,1600,1600,0
|
|
20241002,154300,173224440,1600,1600,1600,1600,315
|
|
20241002,154200,173224440,1600,1600,1600,1600,0
|
|
20241002,154100,173224440,1600,1600,1600,1600,0
|
|
20241002,154000,173224440,1600,1600,1600,1600,0
|
|
20241002,153900,173224440,1600,1600,1600,1600,0
|
|
20241002,153800,173224440,1600,1600,1600,1600,0
|
|
20241002,153700,173224440,1600,1600,1600,1600,0
|
|
20241002,153600,173224440,1600,1600,1600,1600,0
|
|
20241002,153500,173224440,1600,1600,1600,1600,0
|
|
20241002,153400,173224440,1600,1600,1600,1600,0
|
|
20241002,153300,173224440,1600,1600,1600,1600,0
|
|
20241002,153200,173224440,1600,1600,1600,1600,0
|
|
20241002,153100,173224440,1600,1600,1600,1600,0
|
|
20241002,153000,173224440,1600,1600,1600,1600,315
|
|
20241002,152900,172720440,1601,1601,1601,1601,0
|
|
20241002,152800,172720440,1601,1601,1601,1601,0
|
|
20241002,152700,172720440,1601,1601,1601,1601,0
|
|
20241002,152600,172720440,1601,1601,1601,1601,0
|
|
20241002,152500,172720440,1601,1601,1601,1601,0
|
|
20241002,152400,172720440,1601,1601,1601,1601,0
|
|
20241002,152300,172720440,1601,1601,1601,1601,0
|
|
20241002,152200,172720440,1601,1601,1601,1601,0
|
|
20241002,152100,172720440,1601,1601,1601,1601,0
|
|
20241002,152000,172720440,1601,1601,1601,1601,0
|
|
20241002,151900,172720440,1601,1601,1601,1601,2
|
|
20241002,151800,172717238,1601,1600,1601,1600,201
|
|
20241002,151700,172395637,1600,1600,1600,1600,23
|
|
20241002,151600,172358837,1600,1600,1600,1600,1
|
|
20241002,151500,172357237,1600,1600,1600,1600,630
|
|
20241002,151400,171349237,1600,1600,1600,1600,0
|
|
20241002,151300,171349237,1600,1593,1600,1591,501
|
|
20241002,151200,170551770,1600,1600,1600,1600,1
|
|
20241002,151100,170550170,1593,1595,1595,1593,1500
|
|
20241002,151000,168158781,1600,1600,1600,1600,0
|
|
20241002,150900,168158781,1600,1600,1600,1600,0
|
|
20241002,150800,168158781,1600,1597,1600,1594,5898
|
|
20241002,150700,158749733,1600,1600,1600,1600,0
|
|
20241002,150600,158749733,1600,1598,1600,1597,501
|
|
20241002,150500,157949599,1600,1600,1600,1600,0
|
|
20241002,150400,157949599,1600,1600,1600,1600,0
|
|
20241002,150300,157949599,1600,1600,1600,1598,478
|
|
20241002,150200,157184833,1607,1598,1607,1598,1001
|
|
20241002,150100,155585226,1607,1607,1607,1607,0
|
|
20241002,150000,155585226,1607,1607,1607,1607,86
|
|
20241002,145900,155447024,1608,1608,1608,1608,0
|
|
20241002,145800,155447024,1608,1599,1608,1599,517
|
|
20241002,145700,154620323,1608,1600,1608,1600,202
|
|
20241002,145600,154297103,1608,1608,1608,1608,0
|
|
20241002,145500,154297103,1608,1608,1608,1608,0
|
|
20241002,145400,154297103,1608,1603,1608,1603,51
|
|
20241002,145300,154215345,1608,1608,1608,1608,0
|
|
20241002,145200,154215345,1608,1608,1608,1608,0
|
|
20241002,145100,154215345,1608,1607,1608,1607,300
|
|
20241002,145000,153733070,1608,1608,1608,1608,0
|
|
20241002,144900,153733070,1608,1608,1608,1608,0
|
|
20241002,144800,153733070,1608,1608,1608,1608,0
|
|
20241002,144700,153733070,1608,1608,1608,1608,0
|
|
20241002,144600,153733070,1608,1608,1608,1608,0
|
|
20241002,144500,153733070,1608,1608,1608,1608,0
|
|
20241002,144400,153733070,1608,1608,1608,1608,0
|
|
20241002,144300,153733070,1608,1608,1608,1608,0
|
|
20241002,144200,153733070,1608,1608,1608,1608,0
|
|
20241002,144100,153733070,1608,1608,1608,1608,0
|
|
20241002,144000,153733070,1608,1608,1608,1608,0
|
|
20241002,143900,153733070,1608,1608,1608,1608,0
|
|
20241002,143800,153733070,1608,1608,1608,1608,0
|
|
20241002,143700,153733070,1608,1608,1608,1608,0
|
|
20241002,143600,153733070,1608,1608,1608,1608,0
|
|
20241002,143500,153733070,1608,1608,1608,1608,0
|
|
20241002,143400,153733070,1608,1608,1608,1608,0
|
|
20241002,143300,153733070,1608,1608,1608,1608,2
|
|
20241002,143200,153729854,1595,1606,1606,1595,5550
|
|
20241002,143100,144850198,1612,1612,1612,1612,1
|
|
20241002,143000,144848586,1606,1606,1606,1606,20
|
|
20241002,142900,144816466,1614,1614,1614,1614,0
|
|
20241002,142800,144816466,1614,1614,1614,1614,0
|
|
20241002,142700,144816466,1614,1614,1614,1614,0
|
|
20241002,142600,144816466,1614,1614,1614,1614,1
|
|
20241002,142500,144814852,1613,1613,1613,1613,605
|
|
20241002,142400,143838987,1613,1613,1613,1613,0
|
|
20241002,142300,143838987,1613,1612,1613,1612,2000
|
|
20241002,142200,140613506,1614,1614,1614,1614,0
|
|
20241002,142100,140613506,1614,1614,1614,1614,0
|
|
20241002,142000,140613506,1614,1614,1614,1614,0
|
|
20241002,141900,140613506,1614,1614,1614,1614,2
|
|
20241002,141800,140610278,1614,1610,1614,1610,1027
|
|
20241002,141700,138956525,1609,1601,1609,1601,13551
|
|
20241002,141600,117210818,1600,1600,1600,1600,712
|
|
20241002,141500,116071618,1600,1600,1600,1600,375
|
|
20241002,141400,115471618,1600,1600,1600,1600,1
|
|
20241002,141300,115470018,1599,1599,1599,1599,2
|
|
20241002,141200,115466820,1600,1600,1600,1599,7
|
|
20241002,141100,115455624,1599,1599,1599,1599,533
|
|
20241002,141000,114603357,1600,1600,1600,1600,0
|
|
20241002,140900,114603357,1600,1600,1600,1600,0
|
|
20241002,140800,114603357,1600,1600,1600,1600,0
|
|
20241002,140700,114603357,1600,1600,1600,1600,1
|
|
20241002,140600,114601757,1599,1599,1599,1599,13
|
|
20241002,140500,114580970,1600,1600,1600,1600,3
|
|
20241002,140400,114576170,1600,1600,1600,1600,58
|
|
20241002,140300,114483370,1600,1600,1600,1600,1
|
|
20241002,140200,114481770,1600,1600,1600,1600,0
|
|
20241002,140100,114481770,1600,1600,1600,1600,0
|
|
20241002,140000,114481770,1600,1600,1600,1600,3
|
|
20241002,135900,114476970,1600,1600,1600,1600,200
|
|
20241002,135800,114156970,1600,1600,1600,1600,1
|
|
20241002,135700,114155370,1599,1599,1599,1599,1
|
|
20241002,135600,114153771,1600,1600,1600,1600,0
|
|
20241002,135500,114153771,1600,1600,1600,1600,1
|
|
20241002,135400,114152171,1599,1600,1600,1599,383
|
|
20241002,135300,113539751,1600,1600,1600,1600,1
|
|
20241002,135200,113538151,1600,1600,1600,1600,3
|
|
20241002,135100,113533351,1600,1600,1600,1600,2
|
|
20241002,135000,113530151,1600,1600,1600,1600,66
|
|
20241002,134900,113424551,1599,1599,1599,1599,0
|
|
20241002,134800,113424551,1599,1599,1599,1599,10
|
|
20241002,134700,113408561,1600,1600,1600,1600,0
|
|
20241002,134600,113408561,1600,1600,1600,1600,0
|
|
20241002,134500,113408561,1600,1600,1600,1600,0
|
|
20241002,134400,113408561,1600,1600,1600,1600,0
|
|
20241002,134300,113408561,1600,1600,1600,1600,1
|
|
20241002,134200,113406961,1599,1600,1600,1599,399
|
|
20241002,134100,112768880,1599,1599,1599,1599,238
|
|
20241002,134000,112388318,1599,1599,1599,1599,35
|
|
20241002,133900,112332353,1599,1599,1599,1599,127
|
|
20241002,133800,112129280,1600,1600,1600,1600,0
|
|
20241002,133700,112129280,1600,1600,1600,1600,1
|
|
20241002,133600,112127680,1599,1599,1599,1599,0
|
|
20241002,133500,112127680,1599,1599,1599,1599,6
|
|
20241002,133400,112118086,1599,1599,1599,1599,315
|
|
20241002,133300,111614401,1600,1600,1600,1600,0
|
|
20241002,133200,111614401,1600,1600,1600,1600,0
|
|
20241002,133100,111614401,1600,1600,1600,1600,0
|
|
20241002,133000,111614401,1600,1600,1600,1600,0
|
|
20241002,132900,111614401,1600,1600,1600,1600,0
|
|
20241002,132800,111614401,1600,1600,1600,1600,732
|
|
20241002,132700,110443201,1600,1600,1600,1600,0
|
|
20241002,132600,110443201,1600,1600,1600,1600,1
|
|
20241002,132500,110441601,1598,1598,1598,1598,8
|
|
20241002,132400,110428817,1598,1599,1599,1598,303
|
|
20241002,132300,109944322,1599,1599,1599,1599,0
|
|
20241002,132200,109944322,1599,1599,1599,1599,0
|
|
20241002,132100,109944322,1599,1599,1599,1599,0
|
|
20241002,132000,109944322,1599,1599,1599,1599,0
|
|
20241002,131900,109944322,1599,1599,1599,1599,0
|
|
20241002,131800,109944322,1599,1599,1599,1599,100
|
|
20241002,131700,109784422,1600,1599,1600,1599,11
|
|
20241002,131600,109766832,1599,1599,1599,1599,174
|
|
20241002,131500,109488606,1600,1600,1600,1600,0
|
|
20241002,131400,109488606,1600,1600,1600,1600,4
|
|
20241002,131300,109482206,1600,1600,1600,1600,83
|
|
20241002,131200,109349406,1600,1600,1600,1600,0
|
|
20241002,131100,109349406,1600,1600,1600,1600,568
|
|
20241002,131000,108440606,1600,1600,1600,1600,0
|
|
20241002,130900,108440606,1600,1600,1600,1600,0
|
|
20241002,130800,108440606,1600,1600,1600,1600,0
|
|
20241002,130700,108440606,1600,1599,1600,1599,14
|
|
20241002,130600,108418219,1599,1599,1599,1599,38
|
|
20241002,130500,108357457,1599,1599,1599,1599,35
|
|
20241002,130400,108301492,1599,1599,1599,1599,38
|
|
20241002,130300,108240730,1599,1599,1599,1599,38
|
|
20241002,130200,108179968,1599,1599,1599,1599,39
|
|
20241002,130100,108117607,1599,1599,1599,1599,22
|
|
20241002,130000,108082429,1599,1599,1599,1599,26
|
|
20241002,125900,108040855,1599,1599,1599,1599,34
|
|
20241002,125800,107986489,1599,1600,1600,1599,84
|
|
20241002,125700,107852172,1599,1599,1599,1599,50
|
|
20241002,125600,107772222,1600,1600,1600,1600,0
|
|
20241002,125500,107772222,1600,1600,1600,1600,100
|
|
20241002,125400,107612222,1600,1600,1600,1600,0
|
|
20241002,125300,107612222,1600,1600,1600,1600,0
|
|
20241002,125200,107612222,1600,1599,1600,1599,896
|
|
20241002,125100,106179517,1600,1600,1600,1600,0
|
|
20241002,125000,106179517,1600,1600,1600,1600,0
|
|
20241002,124900,106179517,1600,1600,1600,1600,0
|
|
20241002,124800,106179517,1600,1600,1600,1600,0
|
|
20241002,124700,106179517,1600,1599,1600,1599,12
|
|
20241002,124600,106160328,1600,1600,1600,1600,0
|
|
20241002,124500,106160328,1600,1600,1600,1600,0
|
|
20241002,124400,106160328,1600,1600,1600,1600,0
|
|
20241002,124300,106160328,1600,1600,1600,1600,0
|
|
20241002,124200,106160328,1600,1600,1600,1600,0
|
|
20241002,124100,106160328,1600,1600,1600,1600,6
|
|
20241002,124000,106150728,1600,1600,1600,1600,0
|
|
20241002,123900,106150728,1600,1600,1600,1600,400
|
|
20241002,123800,105510728,1600,1600,1600,1600,300
|
|
20241002,123700,105030728,1600,1600,1600,1600,1
|
|
20241002,123600,105029128,1600,1600,1601,1600,18
|
|
20241002,123500,105000326,1602,1600,1602,1600,2
|
|
20241002,123400,104997124,1602,1601,1602,1601,1068
|
|
20241002,123300,103287255,1601,1601,1601,1601,100
|
|
20241002,123200,103127155,1601,1601,1601,1601,0
|
|
20241002,123100,103127155,1601,1601,1601,1601,0
|
|
20241002,123000,103127155,1601,1601,1601,1601,0
|
|
20241002,122900,103127155,1601,1601,1601,1601,0
|
|
20241002,122800,103127155,1601,1601,1601,1601,861
|
|
20241002,122700,101748694,1601,1601,1601,1601,187
|
|
20241002,122600,101449307,1601,1601,1601,1601,1
|
|
20241002,122500,101447706,1600,1599,1600,1597,2119
|
|
20241002,122400,98057562,1600,1600,1600,1600,0
|
|
20241002,122300,98057562,1600,1600,1600,1600,10
|
|
20241002,122200,98041562,1600,1600,1600,1600,83
|
|
20241002,122100,97908762,1600,1600,1600,1600,1
|
|
20241002,122000,97907162,1598,1599,1599,1598,200
|
|
20241002,121900,97587479,1600,1600,1600,1600,0
|
|
20241002,121800,97587479,1600,1599,1600,1599,103
|
|
20241002,121700,97422781,1599,1599,1599,1599,1
|
|
20241002,121600,97421182,1600,1600,1600,1600,1
|
|
20241002,121500,97419582,1599,1599,1599,1599,0
|
|
20241002,121400,97419582,1599,1599,1599,1599,600
|
|
20241002,121300,96460182,1599,1599,1599,1599,0
|
|
20241002,121200,96460182,1599,1599,1599,1599,0
|
|
20241002,121100,96460182,1599,1599,1599,1599,0
|
|
20241002,121000,96460182,1599,1599,1599,1599,0
|
|
20241002,120900,96460182,1599,1599,1599,1599,2
|
|
20241002,120800,96456984,1601,1601,1601,1601,0
|
|
20241002,120700,96456984,1601,1601,1601,1601,0
|
|
20241002,120600,96456984,1601,1601,1601,1601,0
|
|
20241002,120500,96456984,1601,1601,1601,1601,2
|
|
20241002,120400,96453782,1601,1601,1601,1601,0
|
|
20241002,120300,96453782,1601,1601,1601,1601,20
|
|
20241002,120200,96421762,1601,1601,1601,1601,0
|
|
20241002,120100,96421762,1601,1601,1601,1601,0
|
|
20241002,120000,96421762,1601,1601,1601,1601,0
|
|
20241002,115900,96421762,1601,1601,1601,1601,25
|
|
20241002,115800,96381737,1601,1599,1601,1599,14
|
|
20241002,115700,96359349,1599,1599,1599,1599,27
|
|
20241002,115600,96316176,1599,1599,1599,1599,35
|
|
20241002,115500,96260211,1599,1599,1599,1599,29
|
|
20241002,115400,96213840,1599,1599,1599,1599,546
|
|
20241002,115300,95340786,1601,1601,1601,1601,0
|
|
20241002,115200,95340786,1601,1601,1601,1601,0
|
|
20241002,115100,95340786,1601,1601,1601,1601,0
|
|
20241002,115000,95340786,1601,1601,1601,1601,0
|
|
20241002,114900,95340786,1601,1601,1601,1601,136
|
|
20241002,114800,95123050,1601,1601,1601,1601,2
|
|
20241002,114700,95119848,1601,1601,1602,1599,196
|
|
20241002,114600,94806298,1601,1601,1601,1601,3
|
|
20241002,114500,94801495,1602,1602,1602,1602,0
|
|
20241002,114400,94801495,1602,1602,1602,1602,0
|
|
20241002,114300,94801495,1602,1602,1602,1601,32
|
|
20241002,114200,94750260,1602,1602,1602,1602,0
|
|
20241002,114100,94750260,1602,1602,1602,1602,0
|
|
20241002,114000,94750260,1602,1602,1602,1602,1
|
|
20241002,113900,94748658,1602,1602,1602,1602,0
|
|
20241002,113800,94748658,1602,1602,1602,1602,0
|
|
20241002,113700,94748658,1602,1599,1602,1599,145
|
|
20241002,113600,94516800,1600,1600,1600,1600,105
|
|
20241002,113500,94348800,1600,1600,1600,1600,10
|
|
20241002,113400,94332800,1600,1600,1600,1600,0
|
|
20241002,113300,94332800,1600,1600,1600,1600,0
|
|
20241002,113200,94332800,1600,1600,1600,1600,1
|
|
20241002,113100,94331200,1599,1599,1599,1599,2
|
|
20241002,113000,94328002,1602,1602,1602,1602,250
|
|
20241002,112900,93927502,1599,1599,1599,1599,3
|
|
20241002,112800,93922705,1602,1602,1602,1602,0
|
|
20241002,112700,93922705,1602,1599,1602,1599,55
|
|
20241002,112600,93834757,1602,1596,1602,1596,501
|
|
20241002,112500,93035155,1596,1596,1596,1596,31
|
|
20241002,112400,92985679,1596,1599,1599,1596,1000
|
|
20241002,112300,91389469,1603,1603,1603,1598,1002
|
|
20241002,112200,89787327,1601,1601,1603,1601,9
|
|
20241002,112100,89772906,1603,1603,1603,1603,0
|
|
20241002,112000,89772906,1603,1603,1603,1603,0
|
|
20241002,111900,89772906,1603,1603,1603,1603,0
|
|
20241002,111800,89772906,1603,1603,1603,1603,0
|
|
20241002,111700,89772906,1603,1603,1603,1603,0
|
|
20241002,111600,89772906,1603,1603,1603,1603,1
|
|
20241002,111500,89771303,1601,1601,1601,1601,2942
|
|
20241002,111400,85061161,1601,1601,1601,1601,0
|
|
20241002,111300,85061161,1601,1601,1601,1601,0
|
|
20241002,111200,85061161,1601,1601,1601,1601,28
|
|
20241002,111100,85016333,1601,1601,1601,1601,14
|
|
20241002,111000,84993919,1601,1601,1601,1601,7
|
|
20241002,110900,84982712,1601,1601,1601,1601,0
|
|
20241002,110800,84982712,1601,1601,1601,1601,0
|
|
20241002,110700,84982712,1601,1601,1601,1601,244
|
|
20241002,110600,84592068,1601,1601,1601,1601,0
|
|
20241002,110500,84592068,1601,1601,1601,1601,0
|
|
20241002,110400,84592068,1601,1600,1601,1600,1271
|
|
20241002,110300,82558351,1600,1600,1600,1600,0
|
|
20241002,110200,82558351,1600,1600,1600,1600,73
|
|
20241002,110100,82441551,1600,1599,1600,1599,7868
|
|
20241002,110000,69853151,1601,1601,1601,1601,0
|
|
20241002,105900,69853151,1601,1601,1601,1601,1
|
|
20241002,105800,69851550,1599,1599,1599,1599,0
|
|
20241002,105700,69851550,1599,1599,1599,1599,67
|
|
20241002,105600,69744417,1599,1599,1599,1599,283
|
|
20241002,105500,69291900,1602,1602,1602,1602,0
|
|
20241002,105400,69291900,1602,1602,1602,1602,79
|
|
20241002,105300,69165342,1602,1602,1602,1602,26
|
|
20241002,105200,69123690,1602,1602,1602,1602,0
|
|
20241002,105100,69123690,1602,1602,1602,1602,0
|
|
20241002,105000,69123690,1602,1602,1602,1602,0
|
|
20241002,104900,69123690,1602,1602,1602,1602,0
|
|
20241002,104800,69123690,1602,1602,1602,1602,0
|
|
20241002,104700,69123690,1602,1602,1602,1602,0
|
|
20241002,104600,69123690,1602,1599,1603,1599,34
|
|
20241002,104500,69069290,1603,1599,1603,1599,32
|
|
20241002,104400,69018118,1599,1599,1599,1599,183
|
|
20241002,104300,68725501,1603,1603,1603,1603,1
|
|
20241002,104200,68723898,1599,1599,1599,1599,2
|
|
20241002,104100,68720700,1603,1603,1603,1603,0
|
|
20241002,104000,68720700,1603,1603,1603,1603,0
|
|
20241002,103900,68720700,1603,1602,1603,1602,1001
|
|
20241002,103800,67117097,1603,1603,1603,1603,4
|
|
20241002,103700,67110685,1596,1603,1603,1596,2500
|
|
20241002,103600,63110518,1603,1603,1603,1603,199
|
|
20241002,103500,62791521,1603,1603,1603,1603,358
|
|
20241002,103400,62217647,1600,1600,1600,1600,145
|
|
20241002,103300,61985647,1600,1603,1603,1600,202
|
|
20241002,103200,61662128,1603,1603,1603,1603,45
|
|
20241002,103100,61589993,1603,1603,1603,1603,75
|
|
20241002,103000,61469768,1603,1602,1603,1602,13
|
|
20241002,102900,61448933,1603,1602,1603,1602,76
|
|
20241002,102800,61327143,1602,1603,1603,1602,27
|
|
20241002,102700,61283863,1604,1603,1604,1603,739
|
|
20241002,102600,60099043,1603,1599,1603,1599,1308
|
|
20241002,102500,58006983,1599,1599,1599,1599,237
|
|
20241002,102400,57628020,1599,1598,1599,1598,150
|
|
20241002,102300,57388261,1598,1597,1598,1597,68
|
|
20241002,102200,57279602,1598,1595,1598,1595,152
|
|
20241002,102100,57036886,1595,1595,1595,1595,52
|
|
20241002,102000,56953946,1595,1595,1596,1595,44
|
|
20241002,101900,56883765,1595,1595,1595,1595,239
|
|
20241002,101800,56502560,1595,1595,1595,1595,42
|
|
20241002,101700,56435570,1595,1595,1595,1595,34
|
|
20241002,101600,56381340,1596,1590,1597,1590,6568
|
|
20241002,101500,45937858,1589,1587,1589,1587,634
|
|
20241002,101400,44930810,1587,1586,1587,1586,1121
|
|
20241002,101300,43152883,1585,1585,1585,1585,1082
|
|
20241002,101200,41437913,1585,1585,1585,1585,58
|
|
20241002,101100,41345983,1585,1585,1585,1585,43
|
|
20241002,101000,41277828,1585,1585,1585,1585,29
|
|
20241002,100900,41231863,1585,1585,1585,1585,46
|
|
20241002,100800,41158953,1585,1585,1585,1585,42
|
|
20241002,100700,41092383,1586,1586,1586,1586,46
|
|
20241002,100600,41019427,1586,1586,1586,1586,39
|
|
20241002,100500,40957573,1586,1586,1586,1586,58
|
|
20241002,100400,40865585,1586,1586,1586,1586,21
|
|
20241002,100300,40832279,1580,1581,1586,1580,770
|
|
20241002,100200,39614939,1581,1580,1581,1580,433
|
|
20241002,100100,38930671,1580,1580,1580,1580,52
|
|
20241002,100000,38848511,1580,1581,1581,1580,77
|
|
20241002,095900,38726836,1581,1580,1581,1580,586
|
|
20241002,095800,37800955,1580,1578,1580,1578,92
|
|
20241002,095700,37655775,1575,1575,1575,1575,0
|
|
20241002,095600,37655775,1575,1575,1575,1575,2607
|
|
20241002,095500,33549750,1575,1575,1575,1575,38
|
|
20241002,095400,33489900,1575,1575,1575,1575,47
|
|
20241002,095300,33415875,1575,1575,1575,1575,30
|
|
20241002,095200,33368625,1575,1575,1575,1575,31
|
|
20241002,095100,33319800,1575,1575,1575,1575,53
|
|
20241002,095000,33236325,1575,1575,1575,1575,44
|
|
20241002,094900,33167025,1575,1575,1575,1575,40
|
|
20241002,094800,33104025,1575,1575,1575,1575,20
|
|
20241002,094700,33072525,1575,1575,1575,1575,201
|
|
20241002,094600,32755950,1575,1569,1575,1569,2002
|
|
20241002,094500,29613528,1569,1569,1569,1569,31
|
|
20241002,094400,29564889,1569,1569,1569,1569,59
|
|
20241002,094300,29472318,1569,1569,1569,1569,55
|
|
20241002,094200,29386023,1569,1569,1569,1569,41
|
|
20241002,094100,29321694,1569,1569,1569,1569,27
|
|
20241002,094000,29279331,1570,1570,1570,1570,60
|
|
20241002,093900,29185131,1570,1570,1570,1570,35
|
|
20241002,093800,29130181,1570,1570,1570,1570,45
|
|
20241002,093700,29059531,1570,1570,1570,1570,53
|
|
20241002,093600,28976321,1570,1570,1570,1561,8546
|
|
20241002,093500,15625623,1570,1570,1570,1570,64
|
|
20241002,093400,15525143,1570,1570,1570,1570,55
|
|
20241002,093300,15438793,1570,1575,1575,1565,745
|
|
20241002,093200,14272526,1575,1575,1575,1575,30
|
|
20241002,093100,14225276,1575,1575,1575,1575,49
|
|
20241002,093000,14148101,1575,1575,1575,1575,42
|
|
20241002,092900,14081951,1575,1575,1575,1575,52
|
|
20241002,092800,14000051,1575,1575,1575,1565,70
|
|
20241002,092700,13890345,1575,1575,1575,1575,27
|
|
20241002,092600,13847820,1575,1575,1575,1567,345
|
|
20241002,092500,13306749,1575,1575,1575,1575,35
|
|
20241002,092400,13251624,1575,1575,1575,1575,33
|
|
20241002,092300,13199649,1575,1575,1576,1575,58
|
|
20241002,092200,13108298,1575,1575,1575,1575,29
|
|
20241002,092100,13062623,1575,1575,1575,1575,30
|
|
20241002,092000,13015373,1576,1576,1576,1576,41
|
|
20241002,091900,12950757,1575,1574,1575,1567,4364
|
|
20241002,091800,6082801,1574,1574,1574,1574,40
|
|
20241002,091700,6019841,1574,1567,1574,1567,40
|
|
20241002,091600,5956902,1574,1573,1574,1573,51
|
|
20241002,091500,5876678,1573,1573,1573,1573,25
|
|
20241002,091400,5837353,1568,1568,1568,1568,186
|
|
20241002,091300,5545705,1573,1567,1573,1567,54
|
|
20241002,091200,5460919,1567,1573,1573,1567,59
|
|
20241002,091100,5368460,1567,1572,1572,1567,301
|
|
20241002,091000,4896693,1572,1567,1572,1565,555
|
|
20241002,090900,4027355,1574,1574,1574,1570,56
|
|
20241002,090800,3939291,1574,1575,1576,1570,194
|
|
20241002,090700,3633886,1576,1577,1577,1575,45
|
|
20241002,090600,3562975,1577,1577,1577,1577,42
|
|
20241002,090500,3496741,1577,1578,1578,1570,153
|
|
20241002,090400,3256122,1578,1578,1578,1578,395
|
|
20241002,090300,2632812,1578,1578,1579,1578,35
|
|
20241002,090200,2577575,1579,1580,1580,1570,1135
|
|
20241002,090100,795280,1580,1580,1580,1571,138
|
|
20241002,090000,577890,1580,1570,1580,1570,368
|