682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,201900,1638405410,2595,2595,2595,2595,7571
|
|
20241024,201800,1638405410,2595,2595,2595,2595,0
|
|
20241024,201700,1638405410,2595,2595,2595,2595,0
|
|
20241024,201600,1638405410,2595,2595,2595,2595,0
|
|
20241024,201500,1638405410,2595,2595,2595,2595,0
|
|
20241024,201400,1638405410,2595,2595,2595,2595,0
|
|
20241024,201300,1638405410,2595,2595,2595,2595,0
|
|
20241024,201200,1638405410,2595,2595,2595,2595,0
|
|
20241024,201100,1638405410,2595,2595,2595,2595,0
|
|
20241024,201000,1638405410,2595,2595,2595,2595,0
|
|
20241024,200900,1638405410,2595,2595,2595,2595,0
|
|
20241024,200800,1638405410,2595,2595,2595,2595,0
|
|
20241024,200700,1638405410,2595,2595,2595,2595,0
|
|
20241024,200600,1638405410,2595,2595,2595,2595,0
|
|
20241024,200500,1638405410,2595,2595,2595,2595,0
|
|
20241024,200400,1638405410,2595,2595,2595,2595,0
|
|
20241024,200300,1638405410,2595,2595,2595,2595,0
|
|
20241024,200200,1638405410,2595,2595,2595,2595,0
|
|
20241024,200100,1638405410,2595,2595,2595,2595,0
|
|
20241024,200000,1638405410,2595,2595,2595,2595,0
|
|
20241024,195900,1638405410,2595,2595,2595,2595,0
|
|
20241024,195800,1638405410,2595,2595,2595,2595,0
|
|
20241024,195700,1638405410,2595,2595,2595,2595,0
|
|
20241024,195600,1638405410,2595,2595,2595,2595,0
|
|
20241024,195500,1638405410,2595,2595,2595,2595,0
|
|
20241024,195400,1638405410,2595,2595,2595,2595,0
|
|
20241024,195300,1638405410,2595,2595,2595,2595,0
|
|
20241024,195200,1638405410,2595,2595,2595,2595,0
|
|
20241024,195100,1638405410,2595,2595,2595,2595,0
|
|
20241024,195000,1638405410,2595,2595,2595,2595,0
|
|
20241024,194900,1638405410,2595,2595,2595,2595,7571
|
|
20241024,194800,1638405410,2595,2595,2595,2595,0
|
|
20241024,194700,1638405410,2595,2595,2595,2595,0
|
|
20241024,194600,1638405410,2595,2595,2595,2595,0
|
|
20241024,194500,1638405410,2595,2595,2595,2595,0
|
|
20241024,194400,1638405410,2595,2595,2595,2595,0
|
|
20241024,194300,1638405410,2595,2595,2595,2595,0
|
|
20241024,194200,1638405410,2595,2595,2595,2595,0
|
|
20241024,194100,1638405410,2595,2595,2595,2595,0
|
|
20241024,194000,1638405410,2595,2595,2595,2595,0
|
|
20241024,193900,1638405410,2595,2595,2595,2595,0
|
|
20241024,193800,1638405410,2595,2595,2595,2595,0
|
|
20241024,193700,1638405410,2595,2595,2595,2595,0
|
|
20241024,193600,1638405410,2595,2595,2595,2595,0
|
|
20241024,193500,1638405410,2595,2595,2595,2595,0
|
|
20241024,193400,1638405410,2595,2595,2595,2595,0
|
|
20241024,193300,1638405410,2595,2595,2595,2595,0
|
|
20241024,193200,1638405410,2595,2595,2595,2595,0
|
|
20241024,193100,1638405410,2595,2595,2595,2595,0
|
|
20241024,193000,1638405410,2595,2595,2595,2595,0
|
|
20241024,192900,1638405410,2595,2595,2595,2595,0
|
|
20241024,192800,1638405410,2595,2595,2595,2595,0
|
|
20241024,192700,1638405410,2595,2595,2595,2595,0
|
|
20241024,192600,1638405410,2595,2595,2595,2595,0
|
|
20241024,192500,1638405410,2595,2595,2595,2595,0
|
|
20241024,192400,1638405410,2595,2595,2595,2595,0
|
|
20241024,192300,1638405410,2595,2595,2595,2595,0
|
|
20241024,192200,1638405410,2595,2595,2595,2595,0
|
|
20241024,192100,1638405410,2595,2595,2595,2595,0
|
|
20241024,192000,1638405410,2595,2595,2595,2595,0
|
|
20241024,191900,1638405410,2595,2595,2595,2595,7571
|
|
20241024,191800,1638405410,2595,2595,2595,2595,0
|
|
20241024,191700,1638405410,2595,2595,2595,2595,0
|
|
20241024,191600,1638405410,2595,2595,2595,2595,0
|
|
20241024,191500,1638405410,2595,2595,2595,2595,0
|
|
20241024,191400,1638405410,2595,2595,2595,2595,0
|
|
20241024,191300,1638405410,2595,2595,2595,2595,0
|
|
20241024,191200,1638405410,2595,2595,2595,2595,0
|
|
20241024,191100,1638405410,2595,2595,2595,2595,0
|
|
20241024,191000,1638405410,2595,2595,2595,2595,0
|
|
20241024,190900,1638405410,2595,2595,2595,2595,0
|
|
20241024,190800,1638405410,2595,2595,2595,2595,0
|
|
20241024,190700,1638405410,2595,2595,2595,2595,0
|
|
20241024,190600,1638405410,2595,2595,2595,2595,0
|
|
20241024,190500,1638405410,2595,2595,2595,2595,0
|
|
20241024,190400,1638405410,2595,2595,2595,2595,0
|
|
20241024,190300,1638405410,2595,2595,2595,2595,0
|
|
20241024,190200,1638405410,2595,2595,2595,2595,0
|
|
20241024,190100,1638405410,2595,2595,2595,2595,0
|
|
20241024,190000,1638405410,2595,2595,2595,2595,0
|
|
20241024,185900,1638405410,2595,2595,2595,2595,0
|
|
20241024,185800,1638405410,2595,2595,2595,2595,0
|
|
20241024,185700,1638405410,2595,2595,2595,2595,0
|
|
20241024,185600,1638405410,2595,2595,2595,2595,0
|
|
20241024,185500,1638405410,2595,2595,2595,2595,0
|
|
20241024,185400,1638405410,2595,2595,2595,2595,0
|
|
20241024,185300,1638405410,2595,2595,2595,2595,0
|
|
20241024,185200,1638405410,2595,2595,2595,2595,0
|
|
20241024,185100,1638405410,2595,2595,2595,2595,0
|
|
20241024,185000,1638405410,2595,2595,2595,2595,0
|
|
20241024,184900,1638405410,2595,2595,2595,2595,7571
|
|
20241024,184800,1638405410,2595,2595,2595,2595,0
|
|
20241024,184700,1638405410,2595,2595,2595,2595,0
|
|
20241024,184600,1638405410,2595,2595,2595,2595,0
|
|
20241024,184500,1638405410,2595,2595,2595,2595,0
|
|
20241024,184400,1638405410,2595,2595,2595,2595,0
|
|
20241024,184300,1638405410,2595,2595,2595,2595,0
|
|
20241024,184200,1638405410,2595,2595,2595,2595,0
|
|
20241024,184100,1638405410,2595,2595,2595,2595,0
|
|
20241024,184000,1638405410,2595,2595,2595,2595,0
|
|
20241024,183900,1638405410,2595,2595,2595,2595,0
|
|
20241024,183800,1638405410,2595,2595,2595,2595,0
|
|
20241024,183700,1638405410,2595,2595,2595,2595,0
|
|
20241024,183600,1638405410,2595,2595,2595,2595,0
|
|
20241024,183500,1638405410,2595,2595,2595,2595,0
|
|
20241024,183400,1638405410,2595,2595,2595,2595,0
|
|
20241024,183300,1638405410,2595,2595,2595,2595,0
|
|
20241024,183200,1638405410,2595,2595,2595,2595,0
|
|
20241024,183100,1638405410,2595,2595,2595,2595,0
|
|
20241024,183000,1638405410,2595,2595,2595,2595,0
|
|
20241024,182900,1638405410,2595,2595,2595,2595,0
|
|
20241024,182800,1638405410,2595,2595,2595,2595,0
|
|
20241024,182700,1638405410,2595,2595,2595,2595,0
|
|
20241024,182600,1638405410,2595,2595,2595,2595,0
|
|
20241024,182500,1638405410,2595,2595,2595,2595,0
|
|
20241024,182400,1638405410,2595,2595,2595,2595,0
|
|
20241024,182300,1638405410,2595,2595,2595,2595,0
|
|
20241024,182200,1638405410,2595,2595,2595,2595,0
|
|
20241024,182100,1638405410,2595,2595,2595,2595,0
|
|
20241024,182000,1638405410,2595,2595,2595,2595,0
|
|
20241024,181900,1638405410,2595,2595,2595,2595,7571
|
|
20241024,181800,1638405410,2595,2595,2595,2595,0
|
|
20241024,181700,1638405410,2595,2595,2595,2595,0
|
|
20241024,181600,1638405410,2595,2595,2595,2595,0
|
|
20241024,181500,1638405410,2595,2595,2595,2595,0
|
|
20241024,181400,1638405410,2595,2595,2595,2595,0
|
|
20241024,181300,1638405410,2595,2595,2595,2595,0
|
|
20241024,181200,1638405410,2595,2595,2595,2595,0
|
|
20241024,181100,1638405410,2595,2595,2595,2595,0
|
|
20241024,181000,1638405410,2595,2595,2595,2595,0
|
|
20241024,180900,1638405410,2595,2595,2595,2595,0
|
|
20241024,180800,1638405410,2595,2595,2595,2595,0
|
|
20241024,180700,1638405410,2595,2595,2595,2595,0
|
|
20241024,180600,1638405410,2595,2595,2595,2595,0
|
|
20241024,180500,1638405410,2595,2595,2595,2595,0
|
|
20241024,180400,1638405410,2595,2595,2595,2595,0
|
|
20241024,180300,1638405410,2595,2595,2595,2595,0
|
|
20241024,180200,1638405410,2595,2595,2595,2595,0
|
|
20241024,180100,1638405410,2595,2595,2595,2595,0
|
|
20241024,180000,1638405410,2595,2595,2595,2595,0
|
|
20241024,175900,1638405410,2595,2595,2595,2595,0
|
|
20241024,175800,1638405410,2595,2595,2595,2595,0
|
|
20241024,175700,1638405410,2595,2595,2595,2595,0
|
|
20241024,175600,1638405410,2595,2595,2595,2595,0
|
|
20241024,175500,1638405410,2595,2595,2595,2595,0
|
|
20241024,175400,1638405410,2595,2595,2595,2595,0
|
|
20241024,175300,1638405410,2595,2595,2595,2595,0
|
|
20241024,175200,1638405410,2595,2595,2595,2595,0
|
|
20241024,175100,1638405410,2595,2595,2595,2595,0
|
|
20241024,175000,1638405410,2595,2595,2595,2595,0
|
|
20241024,174900,1638405410,2595,2595,2595,2595,7571
|
|
20241024,174800,1638405410,2595,2595,2595,2595,0
|
|
20241024,174700,1638405410,2595,2595,2595,2595,0
|
|
20241024,174600,1638405410,2595,2595,2595,2595,0
|
|
20241024,174500,1638405410,2595,2595,2595,2595,0
|
|
20241024,174400,1638405410,2595,2595,2595,2595,0
|
|
20241024,174300,1638405410,2595,2595,2595,2595,0
|
|
20241024,174200,1638405410,2595,2595,2595,2595,0
|
|
20241024,174100,1638405410,2595,2595,2595,2595,0
|
|
20241024,174000,1638405410,2595,2595,2595,2595,0
|
|
20241024,173900,1638405410,2595,2595,2595,2595,0
|
|
20241024,173800,1638405410,2595,2595,2595,2595,0
|
|
20241024,173700,1638405410,2595,2595,2595,2595,0
|
|
20241024,173600,1638405410,2595,2595,2595,2595,0
|
|
20241024,173500,1638405410,2595,2595,2595,2595,0
|
|
20241024,173400,1638405410,2595,2595,2595,2595,0
|
|
20241024,173300,1638405410,2595,2595,2595,2595,0
|
|
20241024,173200,1638405410,2595,2595,2595,2595,0
|
|
20241024,173100,1638405410,2595,2595,2595,2595,0
|
|
20241024,173000,1638405410,2595,2595,2595,2595,0
|
|
20241024,172900,1638405410,2595,2595,2595,2595,0
|
|
20241024,172800,1638405410,2595,2595,2595,2595,0
|
|
20241024,172700,1638405410,2595,2595,2595,2595,0
|
|
20241024,172600,1638405410,2595,2595,2595,2595,0
|
|
20241024,172500,1638405410,2595,2595,2595,2595,0
|
|
20241024,172400,1638405410,2595,2595,2595,2595,0
|
|
20241024,172300,1638405410,2595,2595,2595,2595,0
|
|
20241024,172200,1638405410,2595,2595,2595,2595,0
|
|
20241024,172100,1638405410,2595,2595,2595,2595,0
|
|
20241024,172000,1638405410,2595,2595,2595,2595,0
|
|
20241024,171900,1638405410,2595,2595,2595,2595,7571
|
|
20241024,171800,1638405410,2595,2595,2595,2595,0
|
|
20241024,171700,1638405410,2595,2595,2595,2595,0
|
|
20241024,171600,1638405410,2595,2595,2595,2595,0
|
|
20241024,171500,1638405410,2595,2595,2595,2595,0
|
|
20241024,171400,1638405410,2595,2595,2595,2595,0
|
|
20241024,171300,1638405410,2595,2595,2595,2595,0
|
|
20241024,171200,1638405410,2595,2595,2595,2595,0
|
|
20241024,171100,1638405410,2595,2595,2595,2595,0
|
|
20241024,171000,1638405410,2595,2595,2595,2595,0
|
|
20241024,170900,1638405410,2595,2595,2595,2595,0
|
|
20241024,170800,1638405410,2595,2595,2595,2595,0
|
|
20241024,170700,1638405410,2595,2595,2595,2595,0
|
|
20241024,170600,1638405410,2595,2595,2595,2595,0
|
|
20241024,170500,1638405410,2595,2595,2595,2595,0
|
|
20241024,170400,1638405410,2595,2595,2595,2595,0
|
|
20241024,170300,1638405410,2595,2595,2595,2595,0
|
|
20241024,170200,1638405410,2595,2595,2595,2595,0
|
|
20241024,170100,1638405410,2595,2595,2595,2595,0
|
|
20241024,170000,1638405410,2595,2595,2595,2595,0
|
|
20241024,165900,1638405410,2595,2595,2595,2595,0
|
|
20241024,165800,1638405410,2595,2595,2595,2595,0
|
|
20241024,165700,1638405410,2595,2595,2595,2595,0
|
|
20241024,165600,1638405410,2595,2595,2595,2595,0
|
|
20241024,165500,1638405410,2595,2595,2595,2595,0
|
|
20241024,165400,1638405410,2595,2595,2595,2595,0
|
|
20241024,165300,1638405410,2595,2595,2595,2595,0
|
|
20241024,165200,1638405410,2595,2595,2595,2595,0
|
|
20241024,165100,1638405410,2595,2595,2595,2595,0
|
|
20241024,165000,1638405410,2595,2595,2595,2595,0
|
|
20241024,164900,1638405410,2595,2595,2595,2595,7571
|
|
20241024,164800,1638405410,2595,2595,2595,2595,0
|
|
20241024,164700,1638405410,2595,2595,2595,2595,0
|
|
20241024,164600,1638405410,2595,2595,2595,2595,0
|
|
20241024,164500,1638405410,2595,2595,2595,2595,0
|
|
20241024,164400,1638405410,2595,2595,2595,2595,0
|
|
20241024,164300,1638405410,2595,2595,2595,2595,0
|
|
20241024,164200,1638405410,2595,2595,2595,2595,0
|
|
20241024,164100,1638405410,2595,2595,2595,2595,0
|
|
20241024,164000,1638405410,2595,2595,2595,2595,0
|
|
20241024,163900,1638405410,2595,2595,2595,2595,0
|
|
20241024,163800,1638405410,2595,2595,2595,2595,0
|
|
20241024,163700,1638405410,2595,2595,2595,2595,0
|
|
20241024,163600,1638405410,2595,2595,2595,2595,0
|
|
20241024,163500,1638405410,2595,2595,2595,2595,0
|
|
20241024,163400,1638405410,2595,2595,2595,2595,0
|
|
20241024,163300,1638405410,2595,2595,2595,2595,0
|
|
20241024,163200,1638405410,2595,2595,2595,2595,0
|
|
20241024,163100,1638405410,2595,2595,2595,2595,0
|
|
20241024,163000,1638405410,2595,2595,2595,2595,0
|
|
20241024,162900,1638405410,2595,2595,2595,2595,0
|
|
20241024,162800,1638405410,2595,2595,2595,2595,0
|
|
20241024,162700,1638405410,2595,2595,2595,2595,0
|
|
20241024,162600,1638405410,2595,2595,2595,2595,0
|
|
20241024,162500,1638405410,2595,2595,2595,2595,0
|
|
20241024,162400,1638405410,2595,2595,2595,2595,0
|
|
20241024,162300,1638405410,2595,2595,2595,2595,0
|
|
20241024,162200,1638405410,2595,2595,2595,2595,0
|
|
20241024,162100,1638405410,2595,2595,2595,2595,0
|
|
20241024,162000,1638405410,2595,2595,2595,2595,0
|
|
20241024,161900,1638405410,2595,2595,2595,2595,7571
|
|
20241024,161800,1638405410,2595,2595,2595,2595,0
|
|
20241024,161700,1638405410,2595,2595,2595,2595,0
|
|
20241024,161600,1638405410,2595,2595,2595,2595,0
|
|
20241024,161500,1638405410,2595,2595,2595,2595,0
|
|
20241024,161400,1638405410,2595,2595,2595,2595,0
|
|
20241024,161300,1638405410,2595,2595,2595,2595,0
|
|
20241024,161200,1638405410,2595,2595,2595,2595,0
|
|
20241024,161100,1638405410,2595,2595,2595,2595,0
|
|
20241024,161000,1638405410,2595,2595,2595,2595,0
|
|
20241024,160900,1638405410,2595,2595,2595,2595,0
|
|
20241024,160800,1638405410,2595,2595,2595,2595,0
|
|
20241024,160700,1638405410,2595,2595,2595,2595,0
|
|
20241024,160600,1638405410,2595,2595,2595,2595,0
|
|
20241024,160500,1638405410,2595,2595,2595,2595,0
|
|
20241024,160400,1638405410,2595,2595,2595,2595,0
|
|
20241024,160300,1638405410,2595,2595,2595,2595,0
|
|
20241024,160200,1638405410,2595,2595,2595,2595,0
|
|
20241024,160100,1638405410,2595,2595,2595,2595,0
|
|
20241024,160000,1638405410,2595,2595,2595,2595,0
|
|
20241024,155900,1638405410,2595,2595,2595,2595,0
|
|
20241024,155800,1638405410,2595,2595,2595,2595,0
|
|
20241024,155700,1638405410,2595,2595,2595,2595,0
|
|
20241024,155600,1638405410,2595,2595,2595,2595,0
|
|
20241024,155500,1638405410,2595,2595,2595,2595,0
|
|
20241024,155400,1638405410,2595,2595,2595,2595,0
|
|
20241024,155300,1638405410,2595,2595,2595,2595,0
|
|
20241024,155200,1638405410,2595,2595,2595,2595,0
|
|
20241024,155100,1638405410,2595,2595,2595,2595,0
|
|
20241024,155000,1638405410,2595,2595,2595,2595,0
|
|
20241024,154900,1638405410,2595,2595,2595,2595,7571
|
|
20241024,154800,1638405410,2595,2595,2595,2595,0
|
|
20241024,154700,1638405410,2595,2595,2595,2595,0
|
|
20241024,154600,1638405410,2595,2595,2595,2595,0
|
|
20241024,154500,1638405410,2595,2595,2595,2595,0
|
|
20241024,154400,1638405410,2595,2595,2595,2595,0
|
|
20241024,154300,1638405410,2595,2595,2595,2595,0
|
|
20241024,154200,1638405410,2595,2595,2595,2595,0
|
|
20241024,154100,1638405410,2595,2595,2595,2595,0
|
|
20241024,154000,1638405410,2595,2595,2595,2595,0
|
|
20241024,153900,1638405410,2595,2595,2595,2595,0
|
|
20241024,153800,1638405410,2595,2595,2595,2595,0
|
|
20241024,153700,1638405410,2595,2595,2595,2595,0
|
|
20241024,153600,1638405410,2595,2595,2595,2595,0
|
|
20241024,153500,1638405410,2595,2595,2595,2595,0
|
|
20241024,153400,1638405410,2595,2595,2595,2595,0
|
|
20241024,153300,1638405410,2595,2595,2595,2595,0
|
|
20241024,153200,1638405410,2595,2595,2595,2595,0
|
|
20241024,153100,1638405410,2595,2595,2595,2595,0
|
|
20241024,153000,1638405410,2595,2595,2595,2595,7571
|
|
20241024,152900,1618758665,2600,2600,2600,2600,0
|
|
20241024,152800,1618758665,2600,2600,2600,2600,0
|
|
20241024,152700,1618758665,2600,2600,2600,2600,0
|
|
20241024,152600,1618758665,2600,2600,2600,2600,0
|
|
20241024,152500,1618758665,2600,2600,2600,2600,0
|
|
20241024,152400,1618758665,2600,2600,2600,2600,0
|
|
20241024,152300,1618758665,2600,2600,2600,2600,0
|
|
20241024,152200,1618758665,2600,2600,2600,2600,0
|
|
20241024,152100,1618758665,2600,2600,2600,2600,0
|
|
20241024,152000,1618758665,2600,2600,2600,2600,0
|
|
20241024,151900,1618758665,2600,2590,2600,2580,1170
|
|
20241024,151800,1615738820,2600,2585,2600,2585,351
|
|
20241024,151700,1614831025,2590,2595,2595,2590,139
|
|
20241024,151600,1614471010,2600,2600,2600,2590,141
|
|
20241024,151500,1614105410,2600,2600,2600,2600,15
|
|
20241024,151400,1614066410,2605,2590,2610,2590,446
|
|
20241024,151300,1612910765,2595,2595,2595,2595,107
|
|
20241024,151200,1612633100,2605,2595,2605,2595,2
|
|
20241024,151100,1612627900,2605,2590,2605,2590,147
|
|
20241024,151000,1612247105,2605,2600,2605,2590,846
|
|
20241024,150900,1610051940,2605,2610,2610,2605,11
|
|
20241024,150800,1610023235,2610,2610,2610,2610,0
|
|
20241024,150700,1610023235,2610,2610,2610,2610,2
|
|
20241024,150600,1610018015,2610,2605,2610,2605,25
|
|
20241024,150500,1609952885,2610,2610,2610,2610,0
|
|
20241024,150400,1609952885,2610,2590,2610,2590,4
|
|
20241024,150300,1609942505,2610,2610,2610,2610,0
|
|
20241024,150200,1609942505,2610,2605,2610,2585,101
|
|
20241024,150100,1609680295,2605,2580,2605,2580,138
|
|
20241024,150000,1609323280,2595,2595,2595,2595,1
|
|
20241024,145900,1609320685,2580,2585,2595,2580,4
|
|
20241024,145800,1609310345,2595,2595,2595,2595,0
|
|
20241024,145700,1609310345,2595,2595,2595,2595,1
|
|
20241024,145600,1609307750,2580,2590,2590,2580,502
|
|
20241024,145500,1608012390,2590,2590,2590,2590,131
|
|
20241024,145400,1607673100,2580,2580,2580,2580,8
|
|
20241024,145300,1607652460,2580,2585,2585,2580,40
|
|
20241024,145200,1607549120,2585,2585,2585,2585,1
|
|
20241024,145100,1607546535,2580,2585,2585,2580,201
|
|
20241024,145000,1607027950,2590,2585,2590,2580,514
|
|
20241024,144900,1605701675,2590,2590,2590,2590,5
|
|
20241024,144800,1605688725,2600,2600,2600,2600,15
|
|
20241024,144700,1605649725,2600,2595,2600,2595,382
|
|
20241024,144600,1604657045,2595,2595,2595,2595,0
|
|
20241024,144500,1604657045,2595,2590,2595,2590,4
|
|
20241024,144400,1604646680,2590,2590,2590,2590,0
|
|
20241024,144300,1604646680,2590,2590,2590,2590,3
|
|
20241024,144200,1604638910,2595,2595,2595,2595,200
|
|
20241024,144100,1604119910,2595,2600,2600,2595,28
|
|
20241024,144000,1604047245,2585,2575,2585,2575,187
|
|
20241024,143900,1603564550,2575,2585,2585,2575,5766
|
|
20241024,143800,1588714800,2585,2585,2585,2585,14
|
|
20241024,143700,1588678610,2600,2600,2600,2600,0
|
|
20241024,143600,1588678610,2600,2595,2600,2595,200
|
|
20241024,143500,1588159110,2600,2600,2600,2600,0
|
|
20241024,143400,1588159110,2600,2600,2600,2600,48
|
|
20241024,143300,1588034310,2595,2575,2600,2575,2572
|
|
20241024,143200,1581357835,2575,2575,2575,2575,0
|
|
20241024,143100,1581357835,2575,2580,2600,2575,2839
|
|
20241024,143000,1574037470,2580,2580,2580,2580,1113
|
|
20241024,142900,1571165930,2580,2590,2590,2580,1355
|
|
20241024,142800,1567663255,2585,2585,2585,2585,120
|
|
20241024,142700,1567353055,2580,2590,2590,2580,4197
|
|
20241024,142600,1556497605,2590,2595,2595,2590,326
|
|
20241024,142500,1555653225,2595,2595,2595,2595,900
|
|
20241024,142400,1553317725,2590,2600,2600,2590,775
|
|
20241024,142300,1551306705,2600,2600,2600,2595,2195
|
|
20241024,142200,1545609945,2600,2600,2600,2600,69
|
|
20241024,142100,1545430545,2600,2610,2610,2600,895
|
|
20241024,142000,1543102595,2600,2600,2600,2600,105
|
|
20241024,141900,1542829595,2600,2600,2600,2600,1920
|
|
20241024,141800,1537837595,2600,2600,2600,2600,146
|
|
20241024,141700,1537457995,2600,2600,2600,2600,0
|
|
20241024,141600,1537457995,2600,2615,2615,2600,1037
|
|
20241024,141500,1534761200,2615,2615,2615,2615,8
|
|
20241024,141400,1534740280,2615,2605,2615,2600,1795
|
|
20241024,141300,1530067810,2605,2605,2605,2600,155
|
|
20241024,141200,1529664075,2605,2610,2610,2600,5800
|
|
20241024,141100,1514579735,2610,2610,2610,2605,11
|
|
20241024,141000,1514551030,2610,2600,2610,2600,35
|
|
20241024,140900,1514459840,2600,2600,2600,2600,205
|
|
20241024,140800,1513926840,2600,2600,2600,2600,0
|
|
20241024,140700,1513926840,2600,2600,2600,2600,0
|
|
20241024,140600,1513926840,2600,2600,2600,2600,40
|
|
20241024,140500,1513822840,2600,2610,2610,2600,428
|
|
20241024,140400,1512709925,2610,2615,2615,2610,441
|
|
20241024,140300,1511558845,2615,2615,2615,2615,633
|
|
20241024,140200,1509903550,2615,2615,2615,2615,8
|
|
20241024,140100,1509882630,2615,2615,2615,2615,242
|
|
20241024,140000,1509249800,2615,2615,2615,2615,1044
|
|
20241024,135900,1506519740,2615,2610,2615,2610,11
|
|
20241024,135800,1506491025,2600,2605,2605,2600,2627
|
|
20241024,135700,1499660125,2600,2600,2600,2600,2611
|
|
20241024,135600,1492871525,2595,2595,2595,2595,0
|
|
20241024,135500,1492871525,2595,2610,2610,2595,1347
|
|
20241024,135400,1489367865,2615,2615,2615,2615,0
|
|
20241024,135300,1489367865,2615,2615,2615,2615,0
|
|
20241024,135200,1489367865,2615,2615,2615,2615,4
|
|
20241024,135100,1489357405,2620,2615,2620,2615,128
|
|
20241024,135000,1489022295,2600,2600,2600,2600,25
|
|
20241024,134900,1488957295,2600,2605,2605,2600,389
|
|
20241024,134800,1487945370,2615,2615,2615,2615,0
|
|
20241024,134700,1487945370,2615,2610,2615,2610,34
|
|
20241024,134600,1487856500,2610,2605,2610,2605,519
|
|
20241024,134500,1486502425,2605,2605,2605,2605,39
|
|
20241024,134400,1486400830,2615,2600,2615,2595,1507
|
|
20241024,134300,1482484805,2615,2615,2615,2615,1
|
|
20241024,134200,1482482190,2615,2605,2615,2605,209
|
|
20241024,134100,1481935665,2615,2595,2615,2595,306
|
|
20241024,134000,1481137050,2595,2600,2600,2590,4460
|
|
20241024,133900,1469557825,2605,2635,2640,2600,6647
|
|
20241024,133800,1452218540,2615,2615,2615,2615,1
|
|
20241024,133700,1452215925,2635,2610,2635,2605,2246
|
|
20241024,133600,1446339870,2615,2615,2615,2615,3
|
|
20241024,133500,1446332025,2615,2615,2615,2615,5
|
|
20241024,133400,1446318950,2610,2615,2615,2610,817
|
|
20241024,133300,1444183885,2620,2620,2625,2620,129
|
|
20241024,133200,1443845475,2625,2615,2625,2615,412
|
|
20241024,133100,1442767685,2610,2610,2610,2610,243
|
|
20241024,133000,1442133455,2610,2615,2615,2610,2044
|
|
20241024,132900,1436797165,2610,2615,2620,2610,4132
|
|
20241024,132800,1425989220,2620,2615,2625,2615,1224
|
|
20241024,132700,1422780000,2615,2635,2635,2605,6410
|
|
20241024,132600,1406012720,2630,2630,2630,2610,8620
|
|
20241024,132500,1383432690,2635,2635,2635,2635,1114
|
|
20241024,132400,1380497300,2635,2640,2640,2635,818
|
|
20241024,132300,1378340370,2635,2650,2650,2635,3635
|
|
20241024,132200,1368738075,2645,2650,2650,2645,705
|
|
20241024,132100,1366871395,2655,2655,2655,2655,48
|
|
20241024,132000,1366743955,2650,2655,2655,2650,396
|
|
20241024,131900,1365693345,2655,2675,2675,2655,14
|
|
20241024,131800,1365655930,2655,2645,2675,2645,356
|
|
20241024,131700,1364706495,2665,2665,2665,2650,375
|
|
20241024,131600,1363712715,2665,2670,2670,2650,35
|
|
20241024,131500,1363619930,2655,2650,2655,2650,368
|
|
20241024,131400,1362642930,2655,2655,2655,2655,0
|
|
20241024,131300,1362642930,2655,2650,2655,2645,920
|
|
20241024,131200,1360204680,2650,2655,2655,2650,194
|
|
20241024,131100,1359689860,2670,2650,2670,2645,1286
|
|
20241024,131000,1356279300,2665,2665,2665,2665,29
|
|
20241024,130900,1356202015,2645,2660,2665,2645,2529
|
|
20241024,130800,1349495420,2660,2660,2660,2645,1084
|
|
20241024,130700,1346622315,2650,2665,2665,2645,7053
|
|
20241024,130600,1327926090,2675,2665,2680,2660,79
|
|
20241024,130500,1327715690,2660,2670,2680,2655,5320
|
|
20241024,130400,1313565920,2670,2690,2690,2670,3763
|
|
20241024,130300,1303493575,2690,2690,2700,2680,6103
|
|
20241024,130200,1287130420,2705,2725,2725,2690,14453
|
|
20241024,130100,1248029570,2740,2665,2760,2665,30851
|
|
20241024,130000,1163958905,2665,2665,2665,2665,4
|
|
20241024,125900,1163948245,2680,2670,2680,2670,51
|
|
20241024,125800,1163811845,2670,2660,2670,2650,1368
|
|
20241024,125700,1160174485,2655,2650,2660,2650,393
|
|
20241024,125600,1159131995,2650,2670,2670,2650,792
|
|
20241024,125500,1157033085,2670,2675,2675,2650,3162
|
|
20241024,125400,1148622010,2675,2675,2685,2675,2921
|
|
20241024,125300,1140786610,2675,2685,2695,2670,3196
|
|
20241024,125200,1132209405,2675,2680,2680,2670,1294
|
|
20241024,125100,1128744065,2685,2685,2685,2685,703
|
|
20241024,125000,1126856510,2695,2685,2705,2685,4820
|
|
20241024,124900,1113874290,2685,2690,2700,2680,8699
|
|
20241024,124800,1090469600,2685,2685,2700,2675,11212
|
|
20241024,124700,1060346470,2680,2640,2680,2640,7851
|
|
20241024,124600,1039429200,2640,2650,2650,2635,1389
|
|
20241024,124500,1035763615,2635,2645,2645,2635,2049
|
|
20241024,124400,1030352380,2655,2655,2655,2655,19
|
|
20241024,124300,1030301935,2645,2645,2660,2645,839
|
|
20241024,124200,1028078255,2645,2660,2660,2645,111
|
|
20241024,124100,1027783575,2665,2645,2665,2640,859
|
|
20241024,124000,1025506930,2660,2645,2665,2645,3098
|
|
20241024,123900,1017276940,2645,2635,2645,2630,2121
|
|
20241024,123800,1011685650,2630,2650,2650,2630,5312
|
|
20241024,123700,997693695,2655,2655,2660,2635,1337
|
|
20241024,123600,994159760,2655,2645,2655,2630,3246
|
|
20241024,123500,985588005,2630,2635,2645,2630,3542
|
|
20241024,123400,976254940,2635,2655,2655,2635,8020
|
|
20241024,123300,955064765,2665,2680,2680,2645,13224
|
|
20241024,123200,919977510,2665,2690,2690,2665,10495
|
|
20241024,123100,891958855,2680,2660,2715,2660,2480
|
|
20241024,123000,885288290,2675,2675,2675,2660,3430
|
|
20241024,122900,876143135,2670,2695,2720,2645,29481
|
|
20241024,122800,797532010,2690,2740,2740,2690,9125
|
|
20241024,122700,772803810,2735,2715,2740,2685,36064
|
|
20241024,122600,675292665,2710,2725,2735,2685,44416
|
|
20241024,122500,554802695,2725,2730,2810,2705,99851
|
|
20241024,122400,279412800,2735,2660,2745,2630,67977
|
|
20241024,122300,94741445,2655,2645,2655,2645,3301
|
|
20241024,122200,85986040,2650,2640,2650,2640,422
|
|
20241024,122100,84869850,2630,2630,2630,2630,123
|
|
20241024,122000,84546360,2630,2650,2650,2630,860
|
|
20241024,121900,82276480,2650,2625,2650,2620,3371
|
|
20241024,121800,73397855,2625,2625,2625,2625,100
|
|
20241024,121700,73135355,2625,2625,2625,2625,0
|
|
20241024,121600,73135355,2625,2625,2625,2625,0
|
|
20241024,121500,73135355,2625,2625,2625,2625,0
|
|
20241024,121400,73135355,2625,2625,2625,2625,701
|
|
20241024,121300,71295230,2625,2625,2625,2625,0
|
|
20241024,121200,71295230,2625,2625,2625,2625,1
|
|
20241024,121100,71292605,2610,2610,2610,2610,0
|
|
20241024,121000,71292605,2610,2615,2615,2610,230
|
|
20241024,120900,70692300,2625,2610,2625,2605,202
|
|
20241024,120800,70165490,2615,2615,2615,2615,0
|
|
20241024,120700,70165490,2615,2615,2615,2615,110
|
|
20241024,120600,69877840,2615,2615,2615,2615,0
|
|
20241024,120500,69877840,2615,2615,2615,2615,0
|
|
20241024,120400,69877840,2615,2615,2615,2615,0
|
|
20241024,120300,69877840,2615,2615,2615,2615,0
|
|
20241024,120200,69877840,2615,2615,2615,2615,0
|
|
20241024,120100,69877840,2615,2620,2620,2615,684
|
|
20241024,120000,68087360,2625,2625,2625,2625,0
|
|
20241024,115900,68087360,2625,2620,2625,2620,29
|
|
20241024,115800,68011355,2620,2620,2620,2620,61
|
|
20241024,115700,67851535,2620,2620,2620,2620,4
|
|
20241024,115600,67841055,2615,2615,2615,2615,0
|
|
20241024,115500,67841055,2615,2615,2615,2615,13
|
|
20241024,115400,67807060,2615,2615,2615,2615,0
|
|
20241024,115300,67807060,2615,2615,2615,2615,287
|
|
20241024,115200,67056555,2615,2615,2615,2615,1
|
|
20241024,115100,67053940,2620,2620,2620,2620,0
|
|
20241024,115000,67053940,2620,2620,2620,2620,201
|
|
20241024,114900,66527320,2620,2620,2620,2620,0
|
|
20241024,114800,66527320,2620,2620,2620,2620,100
|
|
20241024,114700,66265320,2620,2630,2630,2620,580
|
|
20241024,114600,64741420,2630,2630,2630,2630,0
|
|
20241024,114500,64741420,2630,2630,2630,2630,0
|
|
20241024,114400,64741420,2630,2630,2635,2625,1655
|
|
20241024,114300,60387580,2615,2615,2615,2615,0
|
|
20241024,114200,60387580,2615,2615,2615,2615,45
|
|
20241024,114100,60269905,2615,2615,2615,2615,19
|
|
20241024,114000,60220220,2625,2625,2630,2625,802
|
|
20241024,113900,58114955,2620,2620,2620,2620,204
|
|
20241024,113800,57580475,2620,2620,2620,2620,0
|
|
20241024,113700,57580475,2620,2620,2620,2620,0
|
|
20241024,113600,57580475,2620,2620,2620,2620,0
|
|
20241024,113500,57580475,2620,2620,2620,2620,2
|
|
20241024,113400,57575235,2610,2610,2610,2610,0
|
|
20241024,113300,57575235,2610,2610,2610,2610,1
|
|
20241024,113200,57572625,2610,2610,2610,2610,0
|
|
20241024,113100,57572625,2610,2610,2610,2610,70
|
|
20241024,113000,57389925,2610,2610,2610,2610,9
|
|
20241024,112900,57366435,2625,2610,2625,2610,523
|
|
20241024,112800,55996390,2610,2605,2610,2605,2
|
|
20241024,112700,55991175,2610,2610,2610,2610,2
|
|
20241024,112600,55985955,2605,2605,2605,2605,100
|
|
20241024,112500,55725455,2610,2610,2610,2610,600
|
|
20241024,112400,54159455,2625,2625,2625,2625,99
|
|
20241024,112300,53899580,2630,2630,2630,2630,0
|
|
20241024,112200,53899580,2630,2600,2630,2600,2766
|
|
20241024,112100,46680965,2600,2585,2600,2585,6973
|
|
20241024,112000,28576840,2585,2585,2585,2585,0
|
|
20241024,111900,28576840,2585,2585,2585,2585,0
|
|
20241024,111800,28576840,2585,2585,2585,2585,0
|
|
20241024,111700,28576840,2585,2585,2585,2585,0
|
|
20241024,111600,28576840,2585,2585,2585,2585,0
|
|
20241024,111500,28576840,2585,2585,2585,2585,0
|
|
20241024,111400,28576840,2585,2585,2585,2585,0
|
|
20241024,111300,28576840,2585,2585,2585,2585,0
|
|
20241024,111200,28576840,2585,2585,2585,2585,0
|
|
20241024,111100,28576840,2585,2585,2585,2585,0
|
|
20241024,111000,28576840,2585,2585,2585,2585,0
|
|
20241024,110900,28576840,2585,2585,2585,2585,0
|
|
20241024,110800,28576840,2585,2585,2585,2585,20
|
|
20241024,110700,28525140,2585,2585,2585,2585,0
|
|
20241024,110600,28525140,2585,2585,2585,2585,0
|
|
20241024,110500,28525140,2585,2585,2585,2585,0
|
|
20241024,110400,28525140,2585,2585,2585,2585,0
|
|
20241024,110300,28525140,2585,2585,2585,2585,0
|
|
20241024,110200,28525140,2585,2585,2585,2585,0
|
|
20241024,110100,28525140,2585,2585,2585,2585,0
|
|
20241024,110000,28525140,2585,2585,2585,2585,0
|
|
20241024,105900,28525140,2585,2585,2585,2585,0
|
|
20241024,105800,28525140,2585,2585,2585,2585,0
|
|
20241024,105700,28525140,2585,2585,2585,2585,0
|
|
20241024,105600,28525140,2585,2585,2585,2585,0
|
|
20241024,105500,28525140,2585,2580,2585,2580,296
|
|
20241024,105400,27761455,2580,2580,2580,2580,0
|
|
20241024,105300,27761455,2580,2580,2580,2580,0
|
|
20241024,105200,27761455,2580,2580,2580,2580,0
|
|
20241024,105100,27761455,2580,2580,2580,2580,0
|
|
20241024,105000,27761455,2580,2580,2580,2580,0
|
|
20241024,104900,27761455,2580,2580,2580,2580,0
|
|
20241024,104800,27761455,2580,2580,2580,2580,0
|
|
20241024,104700,27761455,2580,2580,2580,2580,0
|
|
20241024,104600,27761455,2580,2580,2580,2580,50
|
|
20241024,104500,27632455,2580,2580,2580,2580,0
|
|
20241024,104400,27632455,2580,2580,2580,2580,22
|
|
20241024,104300,27575695,2580,2580,2580,2580,4
|
|
20241024,104200,27565375,2580,2580,2580,2580,76
|
|
20241024,104100,27369295,2570,2570,2570,2570,0
|
|
20241024,104000,27369295,2570,2570,2570,2570,7
|
|
20241024,103900,27351305,2585,2585,2585,2585,0
|
|
20241024,103800,27351305,2585,2570,2585,2570,207
|
|
20241024,103700,26817815,2585,2585,2585,2585,0
|
|
20241024,103600,26817815,2585,2585,2585,2585,0
|
|
20241024,103500,26817815,2585,2585,2585,2585,0
|
|
20241024,103400,26817815,2585,2585,2585,2585,0
|
|
20241024,103300,26817815,2585,2585,2585,2585,0
|
|
20241024,103200,26817815,2585,2585,2585,2585,0
|
|
20241024,103100,26817815,2585,2585,2585,2585,0
|
|
20241024,103000,26817815,2585,2585,2585,2585,0
|
|
20241024,102900,26817815,2585,2580,2585,2580,12
|
|
20241024,102800,26786830,2590,2590,2590,2590,0
|
|
20241024,102700,26786830,2590,2590,2590,2590,0
|
|
20241024,102600,26786830,2590,2585,2590,2570,1004
|
|
20241024,102500,24199905,2590,2590,2590,2590,0
|
|
20241024,102400,24199905,2590,2590,2590,2590,333
|
|
20241024,102300,23337435,2590,2590,2590,2590,0
|
|
20241024,102200,23337435,2590,2590,2590,2590,0
|
|
20241024,102100,23337435,2590,2590,2590,2590,321
|
|
20241024,102000,22506045,2595,2595,2595,2595,182
|
|
20241024,101900,22033755,2600,2600,2600,2600,1
|
|
20241024,101800,22031155,2595,2595,2595,2595,1
|
|
20241024,101700,22028560,2595,2595,2595,2595,26
|
|
20241024,101600,21961090,2595,2595,2595,2595,1
|
|
20241024,101500,21958495,2590,2595,2595,2590,18
|
|
20241024,101400,21911815,2590,2595,2600,2590,103
|
|
20241024,101300,21644765,2610,2610,2610,2610,0
|
|
20241024,101200,21644765,2610,2610,2610,2610,0
|
|
20241024,101100,21644765,2610,2610,2610,2610,546
|
|
20241024,101000,20219705,2605,2605,2605,2605,297
|
|
20241024,100900,19446020,2610,2610,2610,2610,0
|
|
20241024,100800,19446020,2610,2610,2610,2610,0
|
|
20241024,100700,19446020,2610,2610,2610,2610,191
|
|
20241024,100600,18947510,2610,2605,2610,2605,180
|
|
20241024,100500,18478290,2605,2605,2605,2605,108
|
|
20241024,100400,18196950,2600,2600,2600,2600,198
|
|
20241024,100300,17682150,2600,2600,2600,2600,0
|
|
20241024,100200,17682150,2600,2585,2600,2585,92
|
|
20241024,100100,17443100,2585,2590,2590,2585,211
|
|
20241024,100000,16897410,2595,2610,2615,2595,589
|
|
20241024,095900,15360800,2610,2585,2610,2585,692
|
|
20241024,095800,13567315,2585,2605,2605,2585,21
|
|
20241024,095700,13513010,2615,2575,2615,2575,1585
|
|
20241024,095600,9397300,2575,2575,2575,2575,0
|
|
20241024,095500,9397300,2575,2575,2575,2575,0
|
|
20241024,095400,9397300,2575,2575,2575,2575,0
|
|
20241024,095300,9397300,2575,2575,2575,2575,0
|
|
20241024,095200,9397300,2575,2575,2575,2575,0
|
|
20241024,095100,9397300,2575,2575,2575,2575,0
|
|
20241024,095000,9397300,2575,2575,2575,2575,0
|
|
20241024,094900,9397300,2575,2575,2575,2575,0
|
|
20241024,094800,9397300,2575,2575,2575,2575,0
|
|
20241024,094700,9397300,2575,2575,2575,2575,0
|
|
20241024,094600,9397300,2575,2575,2575,2575,0
|
|
20241024,094500,9397300,2575,2575,2575,2575,0
|
|
20241024,094400,9397300,2575,2575,2575,2575,0
|
|
20241024,094300,9397300,2575,2575,2575,2575,1
|
|
20241024,094200,9394725,2575,2575,2575,2575,2
|
|
20241024,094100,9389575,2575,2575,2575,2575,1
|
|
20241024,094000,9387000,2575,2575,2575,2575,0
|
|
20241024,093900,9387000,2575,2575,2575,2575,5
|
|
20241024,093800,9374125,2575,2575,2575,2575,0
|
|
20241024,093700,9374125,2575,2575,2575,2575,0
|
|
20241024,093600,9374125,2575,2575,2575,2575,0
|
|
20241024,093500,9374125,2575,2575,2575,2575,0
|
|
20241024,093400,9374125,2575,2555,2575,2555,31
|
|
20241024,093300,9294360,2570,2570,2570,2570,0
|
|
20241024,093200,9294360,2570,2570,2570,2570,2
|
|
20241024,093100,9289220,2560,2560,2560,2560,31
|
|
20241024,093000,9209860,2575,2575,2575,2575,0
|
|
20241024,092900,9209860,2575,2575,2575,2575,100
|
|
20241024,092800,8952360,2575,2575,2575,2575,10
|
|
20241024,092700,8926610,2575,2575,2575,2575,0
|
|
20241024,092600,8926610,2575,2575,2575,2575,0
|
|
20241024,092500,8926610,2575,2575,2575,2575,0
|
|
20241024,092400,8926610,2575,2570,2575,2570,200
|
|
20241024,092300,8412560,2565,2565,2565,2565,0
|
|
20241024,092200,8412560,2565,2565,2565,2565,0
|
|
20241024,092100,8412560,2565,2560,2565,2560,632
|
|
20241024,092000,6791485,2570,2570,2570,2570,0
|
|
20241024,091900,6791485,2570,2570,2570,2570,32
|
|
20241024,091800,6709245,2550,2550,2550,2550,194
|
|
20241024,091700,6214545,2550,2550,2550,2550,71
|
|
20241024,091600,6033495,2570,2570,2570,2570,0
|
|
20241024,091500,6033495,2570,2570,2570,2570,0
|
|
20241024,091400,6033495,2570,2570,2570,2570,2
|
|
20241024,091300,6028355,2550,2555,2555,2550,1300
|
|
20241024,091200,2712875,2555,2565,2565,2555,152
|
|
20241024,091100,2324485,2560,2560,2560,2560,0
|
|
20241024,091000,2324485,2560,2560,2560,2560,0
|
|
20241024,090900,2324485,2560,2560,2560,2560,10
|
|
20241024,090800,2298885,2570,2570,2570,2570,0
|
|
20241024,090700,2298885,2570,2570,2570,2570,0
|
|
20241024,090600,2298885,2570,2570,2570,2570,0
|
|
20241024,090500,2298885,2570,2570,2570,2570,0
|
|
20241024,090400,2298885,2570,2570,2570,2570,0
|
|
20241024,090300,2298885,2570,2570,2570,2570,10
|
|
20241024,090200,2273185,2550,2550,2550,2550,0
|
|
20241024,090100,2273185,2550,2550,2550,2550,221
|
|
20241024,090000,1709635,2550,2560,2560,2550,668
|