603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,190000,665577015,3840,3840,3840,3840,4930
|
|
20241014,185900,665577015,3840,3840,3840,3840,0
|
|
20241014,185800,665577015,3840,3840,3840,3840,0
|
|
20241014,185700,665577015,3840,3840,3840,3840,0
|
|
20241014,185600,665577015,3840,3840,3840,3840,0
|
|
20241014,185500,665577015,3840,3840,3840,3840,0
|
|
20241014,185400,665577015,3840,3840,3840,3840,0
|
|
20241014,185300,665577015,3840,3840,3840,3840,0
|
|
20241014,185200,665577015,3840,3840,3840,3840,0
|
|
20241014,185100,665577015,3840,3840,3840,3840,0
|
|
20241014,185000,665577015,3840,3840,3840,3840,0
|
|
20241014,184900,665577015,3840,3840,3840,3840,0
|
|
20241014,184800,665577015,3840,3840,3840,3840,0
|
|
20241014,184700,665577015,3840,3840,3840,3840,0
|
|
20241014,184600,665577015,3840,3840,3840,3840,0
|
|
20241014,184500,665577015,3840,3840,3840,3840,0
|
|
20241014,184400,665577015,3840,3840,3840,3840,0
|
|
20241014,184300,665577015,3840,3840,3840,3840,0
|
|
20241014,184200,665577015,3840,3840,3840,3840,0
|
|
20241014,184100,665577015,3840,3840,3840,3840,0
|
|
20241014,184000,665577015,3840,3840,3840,3840,0
|
|
20241014,183900,665577015,3840,3840,3840,3840,0
|
|
20241014,183800,665577015,3840,3840,3840,3840,0
|
|
20241014,183700,665577015,3840,3840,3840,3840,0
|
|
20241014,183600,665577015,3840,3840,3840,3840,0
|
|
20241014,183500,665577015,3840,3840,3840,3840,0
|
|
20241014,183400,665577015,3840,3840,3840,3840,0
|
|
20241014,183300,665577015,3840,3840,3840,3840,0
|
|
20241014,183200,665577015,3840,3840,3840,3840,0
|
|
20241014,183100,665577015,3840,3840,3840,3840,0
|
|
20241014,183000,665577015,3840,3840,3840,3840,4930
|
|
20241014,182900,665577015,3840,3840,3840,3840,0
|
|
20241014,182800,665577015,3840,3840,3840,3840,0
|
|
20241014,182700,665577015,3840,3840,3840,3840,0
|
|
20241014,182600,665577015,3840,3840,3840,3840,0
|
|
20241014,182500,665577015,3840,3840,3840,3840,0
|
|
20241014,182400,665577015,3840,3840,3840,3840,0
|
|
20241014,182300,665577015,3840,3840,3840,3840,0
|
|
20241014,182200,665577015,3840,3840,3840,3840,0
|
|
20241014,182100,665577015,3840,3840,3840,3840,0
|
|
20241014,182000,665577015,3840,3840,3840,3840,0
|
|
20241014,181900,665577015,3840,3840,3840,3840,0
|
|
20241014,181800,665577015,3840,3840,3840,3840,0
|
|
20241014,181700,665577015,3840,3840,3840,3840,0
|
|
20241014,181600,665577015,3840,3840,3840,3840,0
|
|
20241014,181500,665577015,3840,3840,3840,3840,0
|
|
20241014,181400,665577015,3840,3840,3840,3840,0
|
|
20241014,181300,665577015,3840,3840,3840,3840,0
|
|
20241014,181200,665577015,3840,3840,3840,3840,0
|
|
20241014,181100,665577015,3840,3840,3840,3840,0
|
|
20241014,181000,665577015,3840,3840,3840,3840,0
|
|
20241014,180900,665577015,3840,3840,3840,3840,0
|
|
20241014,180800,665577015,3840,3840,3840,3840,0
|
|
20241014,180700,665577015,3840,3840,3840,3840,0
|
|
20241014,180600,665577015,3840,3840,3840,3840,0
|
|
20241014,180500,665577015,3840,3840,3840,3840,0
|
|
20241014,180400,665577015,3840,3840,3840,3840,0
|
|
20241014,180300,665577015,3840,3840,3840,3840,0
|
|
20241014,180200,665577015,3840,3840,3840,3840,0
|
|
20241014,180100,665577015,3840,3840,3840,3840,0
|
|
20241014,180000,665577015,3840,3840,3840,3840,4930
|
|
20241014,175900,665577015,3840,3840,3840,3840,0
|
|
20241014,175800,665577015,3840,3840,3840,3840,0
|
|
20241014,175700,665577015,3840,3840,3840,3840,0
|
|
20241014,175600,665577015,3840,3840,3840,3840,0
|
|
20241014,175500,665577015,3840,3840,3840,3840,0
|
|
20241014,175400,665577015,3840,3840,3840,3840,0
|
|
20241014,175300,665577015,3840,3840,3840,3840,0
|
|
20241014,175200,665577015,3840,3840,3840,3840,0
|
|
20241014,175100,665577015,3840,3840,3840,3840,0
|
|
20241014,175000,665577015,3840,3840,3840,3840,0
|
|
20241014,174900,665577015,3840,3840,3840,3840,0
|
|
20241014,174800,665577015,3840,3840,3840,3840,0
|
|
20241014,174700,665577015,3840,3840,3840,3840,0
|
|
20241014,174600,665577015,3840,3840,3840,3840,0
|
|
20241014,174500,665577015,3840,3840,3840,3840,0
|
|
20241014,174400,665577015,3840,3840,3840,3840,0
|
|
20241014,174300,665577015,3840,3840,3840,3840,0
|
|
20241014,174200,665577015,3840,3840,3840,3840,0
|
|
20241014,174100,665577015,3840,3840,3840,3840,0
|
|
20241014,174000,665577015,3840,3840,3840,3840,0
|
|
20241014,173900,665577015,3840,3840,3840,3840,0
|
|
20241014,173800,665577015,3840,3840,3840,3840,0
|
|
20241014,173700,665577015,3840,3840,3840,3840,0
|
|
20241014,173600,665577015,3840,3840,3840,3840,0
|
|
20241014,173500,665577015,3840,3840,3840,3840,0
|
|
20241014,173400,665577015,3840,3840,3840,3840,0
|
|
20241014,173300,665577015,3840,3840,3840,3840,0
|
|
20241014,173200,665577015,3840,3840,3840,3840,0
|
|
20241014,173100,665577015,3840,3840,3840,3840,0
|
|
20241014,173000,665577015,3840,3840,3840,3840,4930
|
|
20241014,172900,665577015,3840,3840,3840,3840,0
|
|
20241014,172800,665577015,3840,3840,3840,3840,0
|
|
20241014,172700,665577015,3840,3840,3840,3840,0
|
|
20241014,172600,665577015,3840,3840,3840,3840,0
|
|
20241014,172500,665577015,3840,3840,3840,3840,0
|
|
20241014,172400,665577015,3840,3840,3840,3840,0
|
|
20241014,172300,665577015,3840,3840,3840,3840,0
|
|
20241014,172200,665577015,3840,3840,3840,3840,0
|
|
20241014,172100,665577015,3840,3840,3840,3840,0
|
|
20241014,172000,665577015,3840,3840,3840,3840,0
|
|
20241014,171900,665577015,3840,3840,3840,3840,0
|
|
20241014,171800,665577015,3840,3840,3840,3840,0
|
|
20241014,171700,665577015,3840,3840,3840,3840,0
|
|
20241014,171600,665577015,3840,3840,3840,3840,0
|
|
20241014,171500,665577015,3840,3840,3840,3840,0
|
|
20241014,171400,665577015,3840,3840,3840,3840,0
|
|
20241014,171300,665577015,3840,3840,3840,3840,0
|
|
20241014,171200,665577015,3840,3840,3840,3840,0
|
|
20241014,171100,665577015,3840,3840,3840,3840,0
|
|
20241014,171000,665577015,3840,3840,3840,3840,0
|
|
20241014,170900,665577015,3840,3840,3840,3840,0
|
|
20241014,170800,665577015,3840,3840,3840,3840,0
|
|
20241014,170700,665577015,3840,3840,3840,3840,0
|
|
20241014,170600,665577015,3840,3840,3840,3840,0
|
|
20241014,170500,665577015,3840,3840,3840,3840,0
|
|
20241014,170400,665577015,3840,3840,3840,3840,0
|
|
20241014,170300,665577015,3840,3840,3840,3840,0
|
|
20241014,170200,665577015,3840,3840,3840,3840,0
|
|
20241014,170100,665577015,3840,3840,3840,3840,0
|
|
20241014,170000,665577015,3840,3840,3840,3840,4930
|
|
20241014,165900,665577015,3840,3840,3840,3840,0
|
|
20241014,165800,665577015,3840,3840,3840,3840,0
|
|
20241014,165700,665577015,3840,3840,3840,3840,0
|
|
20241014,165600,665577015,3840,3840,3840,3840,0
|
|
20241014,165500,665577015,3840,3840,3840,3840,0
|
|
20241014,165400,665577015,3840,3840,3840,3840,0
|
|
20241014,165300,665577015,3840,3840,3840,3840,0
|
|
20241014,165200,665577015,3840,3840,3840,3840,0
|
|
20241014,165100,665577015,3840,3840,3840,3840,0
|
|
20241014,165000,665577015,3840,3840,3840,3840,0
|
|
20241014,164900,665577015,3840,3840,3840,3840,0
|
|
20241014,164800,665577015,3840,3840,3840,3840,0
|
|
20241014,164700,665577015,3840,3840,3840,3840,0
|
|
20241014,164600,665577015,3840,3840,3840,3840,0
|
|
20241014,164500,665577015,3840,3840,3840,3840,0
|
|
20241014,164400,665577015,3840,3840,3840,3840,0
|
|
20241014,164300,665577015,3840,3840,3840,3840,0
|
|
20241014,164200,665577015,3840,3840,3840,3840,0
|
|
20241014,164100,665577015,3840,3840,3840,3840,0
|
|
20241014,164000,665577015,3840,3840,3840,3840,0
|
|
20241014,163900,665577015,3840,3840,3840,3840,0
|
|
20241014,163800,665577015,3840,3840,3840,3840,0
|
|
20241014,163700,665577015,3840,3840,3840,3840,0
|
|
20241014,163600,665577015,3840,3840,3840,3840,0
|
|
20241014,163500,665577015,3840,3840,3840,3840,0
|
|
20241014,163400,665577015,3840,3840,3840,3840,0
|
|
20241014,163300,665577015,3840,3840,3840,3840,0
|
|
20241014,163200,665577015,3840,3840,3840,3840,0
|
|
20241014,163100,665577015,3840,3840,3840,3840,0
|
|
20241014,163000,665577015,3840,3840,3840,3840,4930
|
|
20241014,162900,665577015,3840,3840,3840,3840,0
|
|
20241014,162800,665577015,3840,3840,3840,3840,0
|
|
20241014,162700,665577015,3840,3840,3840,3840,0
|
|
20241014,162600,665577015,3840,3840,3840,3840,0
|
|
20241014,162500,665577015,3840,3840,3840,3840,0
|
|
20241014,162400,665577015,3840,3840,3840,3840,0
|
|
20241014,162300,665577015,3840,3840,3840,3840,0
|
|
20241014,162200,665577015,3840,3840,3840,3840,0
|
|
20241014,162100,665577015,3840,3840,3840,3840,0
|
|
20241014,162000,665577015,3840,3840,3840,3840,0
|
|
20241014,161900,665577015,3840,3840,3840,3840,0
|
|
20241014,161800,665577015,3840,3840,3840,3840,0
|
|
20241014,161700,665577015,3840,3840,3840,3840,0
|
|
20241014,161600,665577015,3840,3840,3840,3840,0
|
|
20241014,161500,665577015,3840,3840,3840,3840,0
|
|
20241014,161400,665577015,3840,3840,3840,3840,0
|
|
20241014,161300,665577015,3840,3840,3840,3840,0
|
|
20241014,161200,665577015,3840,3840,3840,3840,0
|
|
20241014,161100,665577015,3840,3840,3840,3840,0
|
|
20241014,161000,665577015,3840,3840,3840,3840,0
|
|
20241014,160900,665577015,3840,3840,3840,3840,0
|
|
20241014,160800,665577015,3840,3840,3840,3840,0
|
|
20241014,160700,665577015,3840,3840,3840,3840,0
|
|
20241014,160600,665577015,3840,3840,3840,3840,0
|
|
20241014,160500,665577015,3840,3840,3840,3840,0
|
|
20241014,160400,665577015,3840,3840,3840,3840,0
|
|
20241014,160300,665577015,3840,3840,3840,3840,0
|
|
20241014,160200,665577015,3840,3840,3840,3840,0
|
|
20241014,160100,665577015,3840,3840,3840,3840,0
|
|
20241014,160000,665577015,3840,3840,3840,3840,4930
|
|
20241014,155900,665577015,3840,3840,3840,3840,0
|
|
20241014,155800,665577015,3840,3840,3840,3840,0
|
|
20241014,155700,665577015,3840,3840,3840,3840,0
|
|
20241014,155600,665577015,3840,3840,3840,3840,0
|
|
20241014,155500,665577015,3840,3840,3840,3840,0
|
|
20241014,155400,665577015,3840,3840,3840,3840,0
|
|
20241014,155300,665577015,3840,3840,3840,3840,0
|
|
20241014,155200,665577015,3840,3840,3840,3840,0
|
|
20241014,155100,665577015,3840,3840,3840,3840,0
|
|
20241014,155000,665577015,3840,3840,3840,3840,0
|
|
20241014,154900,665577015,3840,3840,3840,3840,0
|
|
20241014,154800,665577015,3840,3840,3840,3840,0
|
|
20241014,154700,665577015,3840,3840,3840,3840,0
|
|
20241014,154600,665577015,3840,3840,3840,3840,0
|
|
20241014,154500,665577015,3840,3840,3840,3840,0
|
|
20241014,154400,665577015,3840,3840,3840,3840,0
|
|
20241014,154300,665577015,3840,3840,3840,3840,0
|
|
20241014,154200,665577015,3840,3840,3840,3840,0
|
|
20241014,154100,665577015,3840,3840,3840,3840,0
|
|
20241014,154000,665577015,3840,3840,3840,3840,0
|
|
20241014,153900,665577015,3840,3840,3840,3840,0
|
|
20241014,153800,665577015,3840,3840,3840,3840,0
|
|
20241014,153700,665577015,3840,3840,3840,3840,0
|
|
20241014,153600,665577015,3840,3840,3840,3840,0
|
|
20241014,153500,665577015,3840,3840,3840,3840,0
|
|
20241014,153400,665577015,3840,3840,3840,3840,0
|
|
20241014,153300,665577015,3840,3840,3840,3840,0
|
|
20241014,153200,665577015,3840,3840,3840,3840,0
|
|
20241014,153100,665577015,3840,3840,3840,3840,0
|
|
20241014,153000,665577015,3840,3840,3840,3840,9860
|
|
20241014,152900,646645815,3855,3855,3855,3855,0
|
|
20241014,152800,646645815,3855,3855,3855,3855,0
|
|
20241014,152700,646645815,3855,3855,3855,3855,0
|
|
20241014,152600,646645815,3855,3855,3855,3855,0
|
|
20241014,152500,646645815,3855,3855,3855,3855,0
|
|
20241014,152400,646645815,3855,3855,3855,3855,0
|
|
20241014,152300,646645815,3855,3855,3855,3855,0
|
|
20241014,152200,646645815,3855,3855,3855,3855,0
|
|
20241014,152100,646645815,3855,3855,3855,3855,0
|
|
20241014,152000,646645815,3855,3855,3855,3855,0
|
|
20241014,151900,646645815,3855,3855,3855,3840,33
|
|
20241014,151800,646518630,3855,3850,3855,3840,418
|
|
20241014,151700,644911215,3855,3855,3855,3855,0
|
|
20241014,151600,644911215,3855,3850,3855,3850,136
|
|
20241014,151500,644387570,3850,3850,3850,3850,78
|
|
20241014,151400,644087270,3850,3855,3855,3850,31
|
|
20241014,151300,643967790,3855,3850,3855,3845,69
|
|
20241014,151200,643702410,3855,3855,3855,3855,1
|
|
20241014,151100,643698555,3845,3845,3845,3845,0
|
|
20241014,151000,643698555,3845,3845,3845,3845,0
|
|
20241014,150900,643698555,3845,3845,3845,3845,11
|
|
20241014,150800,643656260,3855,3855,3855,3855,0
|
|
20241014,150700,643656260,3855,3855,3855,3855,1
|
|
20241014,150600,643652405,3835,3835,3835,3835,4
|
|
20241014,150500,643637065,3835,3840,3840,3835,5000
|
|
20241014,150400,624449135,3840,3840,3840,3840,10
|
|
20241014,150300,624410735,3840,3840,3840,3840,30
|
|
20241014,150200,624295535,3840,3840,3840,3840,2000
|
|
20241014,150100,616615535,3840,3850,3850,3840,1968
|
|
20241014,150000,609053360,3855,3855,3855,3855,0
|
|
20241014,145900,609053360,3855,3855,3855,3855,200
|
|
20241014,145800,608282360,3855,3855,3855,3855,0
|
|
20241014,145700,608282360,3855,3850,3855,3850,1606
|
|
20241014,145600,602094685,3850,3850,3850,3850,0
|
|
20241014,145500,602094685,3850,3850,3850,3850,0
|
|
20241014,145400,602094685,3850,3850,3850,3850,1
|
|
20241014,145300,602090835,3850,3850,3850,3850,99
|
|
20241014,145200,601709685,3850,3850,3850,3850,1
|
|
20241014,145100,601705835,3845,3845,3845,3845,80
|
|
20241014,145000,601398235,3850,3850,3850,3850,0
|
|
20241014,144900,601398235,3850,3850,3850,3850,208
|
|
20241014,144800,600597435,3850,3850,3850,3850,0
|
|
20241014,144700,600597435,3850,3850,3850,3850,190
|
|
20241014,144600,599865935,3850,3850,3850,3850,605
|
|
20241014,144500,597536685,3850,3850,3850,3850,25
|
|
20241014,144400,597440435,3845,3845,3845,3845,0
|
|
20241014,144300,597440435,3845,3845,3845,3845,0
|
|
20241014,144200,597440435,3845,3845,3845,3845,387
|
|
20241014,144100,595952420,3845,3845,3845,3845,0
|
|
20241014,144000,595952420,3845,3845,3845,3845,0
|
|
20241014,143900,595952420,3845,3845,3845,3845,0
|
|
20241014,143800,595952420,3845,3845,3845,3845,258
|
|
20241014,143700,594960410,3840,3840,3840,3840,0
|
|
20241014,143600,594960410,3840,3840,3840,3840,88
|
|
20241014,143500,594622490,3845,3845,3850,3845,862
|
|
20241014,143400,591308050,3845,3845,3845,3845,0
|
|
20241014,143300,591308050,3845,3845,3845,3845,0
|
|
20241014,143200,591308050,3845,3845,3845,3845,1178
|
|
20241014,143100,586778640,3845,3845,3845,3845,200
|
|
20241014,143000,586009640,3845,3845,3845,3845,0
|
|
20241014,142900,586009640,3845,3845,3845,3845,0
|
|
20241014,142800,586009640,3845,3845,3845,3845,0
|
|
20241014,142700,586009640,3845,3845,3845,3845,0
|
|
20241014,142600,586009640,3845,3845,3845,3845,0
|
|
20241014,142500,586009640,3845,3845,3845,3845,247
|
|
20241014,142400,585059925,3845,3845,3845,3845,0
|
|
20241014,142300,585059925,3845,3845,3845,3845,500
|
|
20241014,142200,583137425,3860,3860,3860,3860,110
|
|
20241014,142100,582712825,3860,3860,3860,3860,0
|
|
20241014,142000,582712825,3860,3860,3860,3860,0
|
|
20241014,141900,582712825,3860,3860,3860,3860,15
|
|
20241014,141800,582654925,3840,3840,3840,3840,0
|
|
20241014,141700,582654925,3840,3840,3840,3840,1000
|
|
20241014,141600,578814925,3860,3850,3860,3850,1302
|
|
20241014,141500,573796390,3840,3840,3840,3840,1
|
|
20241014,141400,573792550,3835,3835,3835,3835,0
|
|
20241014,141300,573792550,3835,3840,3840,3835,850
|
|
20241014,141200,570531495,3840,3840,3840,3840,2000
|
|
20241014,141100,562851495,3840,3840,3840,3840,0
|
|
20241014,141000,562851495,3840,3840,3840,3840,0
|
|
20241014,140900,562851495,3840,3840,3840,3840,350
|
|
20241014,140800,561507495,3840,3840,3840,3840,0
|
|
20241014,140700,561507495,3840,3850,3850,3840,1791
|
|
20241014,140600,554621145,3845,3845,3845,3845,9
|
|
20241014,140500,554586540,3840,3840,3840,3840,184
|
|
20241014,140400,553879980,3845,3845,3845,3845,0
|
|
20241014,140300,553879980,3845,3845,3845,3845,91
|
|
20241014,140200,553530085,3835,3835,3835,3835,0
|
|
20241014,140100,553530085,3835,3835,3835,3835,0
|
|
20241014,140000,553530085,3835,3835,3835,3835,0
|
|
20241014,135900,553530085,3835,3835,3835,3835,0
|
|
20241014,135800,553530085,3835,3835,3835,3835,0
|
|
20241014,135700,553530085,3835,3835,3835,3835,0
|
|
20241014,135600,553530085,3835,3850,3850,3835,81
|
|
20241014,135500,553218250,3850,3850,3850,3850,0
|
|
20241014,135400,553218250,3850,3850,3850,3850,5
|
|
20241014,135300,553199000,3850,3850,3850,3850,2
|
|
20241014,135200,553191300,3835,3835,3835,3835,1
|
|
20241014,135100,553187465,3835,3835,3835,3835,34
|
|
20241014,135000,553057075,3835,3835,3835,3835,15
|
|
20241014,134900,552999550,3835,3835,3835,3835,396
|
|
20241014,134800,551480890,3840,3840,3840,3840,4
|
|
20241014,134700,551465530,3840,3840,3840,3840,0
|
|
20241014,134600,551465530,3840,3840,3840,3840,10
|
|
20241014,134500,551427130,3840,3840,3840,3840,0
|
|
20241014,134400,551427130,3840,3840,3840,3840,0
|
|
20241014,134300,551427130,3840,3840,3840,3840,0
|
|
20241014,134200,551427130,3840,3840,3840,3840,0
|
|
20241014,134100,551427130,3840,3840,3840,3840,0
|
|
20241014,134000,551427130,3840,3835,3840,3835,446
|
|
20241014,133900,549715355,3835,3835,3835,3835,119
|
|
20241014,133800,549258990,3835,3835,3835,3835,0
|
|
20241014,133700,549258990,3835,3835,3835,3835,0
|
|
20241014,133600,549258990,3835,3835,3835,3835,31
|
|
20241014,133500,549140105,3835,3835,3835,3835,623
|
|
20241014,133400,546750900,3835,3835,3835,3835,0
|
|
20241014,133300,546750900,3835,3835,3835,3835,0
|
|
20241014,133200,546750900,3835,3835,3835,3835,1
|
|
20241014,133100,546747065,3835,3835,3835,3835,1
|
|
20241014,133000,546743230,3835,3830,3835,3830,59
|
|
20241014,132900,546517010,3830,3830,3830,3830,10
|
|
20241014,132800,546478710,3835,3835,3835,3835,0
|
|
20241014,132700,546478710,3835,3835,3835,3835,0
|
|
20241014,132600,546478710,3835,3835,3835,3835,1000
|
|
20241014,132500,542643710,3835,3835,3840,3835,533
|
|
20241014,132400,540599640,3835,3835,3835,3835,0
|
|
20241014,132300,540599640,3835,3835,3835,3835,0
|
|
20241014,132200,540599640,3835,3835,3835,3835,0
|
|
20241014,132100,540599640,3835,3835,3835,3835,1
|
|
20241014,132000,540595805,3840,3835,3840,3835,11
|
|
20241014,131900,540553610,3840,3840,3840,3840,104
|
|
20241014,131800,540154250,3840,3840,3840,3840,89
|
|
20241014,131700,539812490,3840,3840,3840,3840,200
|
|
20241014,131600,539044490,3840,3840,3840,3840,0
|
|
20241014,131500,539044490,3840,3845,3845,3840,1829
|
|
20241014,131400,532019410,3850,3850,3850,3850,40
|
|
20241014,131300,531865410,3850,3850,3850,3845,97
|
|
20241014,131200,531492370,3850,3850,3850,3850,30
|
|
20241014,131100,531376870,3850,3850,3850,3850,0
|
|
20241014,131000,531376870,3850,3850,3850,3850,0
|
|
20241014,130900,531376870,3850,3850,3850,3850,0
|
|
20241014,130800,531376870,3850,3850,3850,3850,0
|
|
20241014,130700,531376870,3850,3850,3850,3850,0
|
|
20241014,130600,531376870,3850,3850,3850,3850,0
|
|
20241014,130500,531376870,3850,3850,3850,3850,132
|
|
20241014,130400,530868670,3850,3850,3850,3850,0
|
|
20241014,130300,530868670,3850,3850,3850,3850,818
|
|
20241014,130200,527719370,3850,3850,3850,3850,0
|
|
20241014,130100,527719370,3850,3850,3850,3850,0
|
|
20241014,130000,527719370,3850,3850,3850,3850,280
|
|
20241014,125900,526641370,3850,3850,3850,3850,636
|
|
20241014,125800,524192770,3855,3855,3855,3855,0
|
|
20241014,125700,524192770,3855,3855,3855,3855,0
|
|
20241014,125600,524192770,3855,3855,3855,3855,0
|
|
20241014,125500,524192770,3855,3855,3855,3855,0
|
|
20241014,125400,524192770,3855,3855,3855,3855,0
|
|
20241014,125300,524192770,3855,3855,3855,3855,2
|
|
20241014,125200,524185060,3855,3855,3855,3855,2
|
|
20241014,125100,524177350,3855,3855,3855,3855,144
|
|
20241014,125000,523622230,3855,3855,3855,3855,0
|
|
20241014,124900,523622230,3855,3855,3855,3855,535
|
|
20241014,124800,521559805,3855,3850,3855,3850,43
|
|
20241014,124700,521394090,3850,3850,3850,3850,285
|
|
20241014,124600,520296840,3850,3850,3850,3850,0
|
|
20241014,124500,520296840,3850,3850,3850,3850,0
|
|
20241014,124400,520296840,3850,3850,3850,3850,10
|
|
20241014,124300,520258340,3845,3845,3845,3845,0
|
|
20241014,124200,520258340,3845,3845,3845,3845,0
|
|
20241014,124100,520258340,3845,3845,3845,3845,0
|
|
20241014,124000,520258340,3845,3845,3845,3845,301
|
|
20241014,123900,519100995,3845,3845,3845,3845,1
|
|
20241014,123800,519097150,3845,3845,3845,3845,0
|
|
20241014,123700,519097150,3845,3845,3845,3845,0
|
|
20241014,123600,519097150,3845,3845,3845,3845,1
|
|
20241014,123500,519093305,3845,3845,3845,3845,0
|
|
20241014,123400,519093305,3845,3845,3845,3845,300
|
|
20241014,123300,517939805,3850,3850,3850,3850,0
|
|
20241014,123200,517939805,3850,3845,3850,3845,32
|
|
20241014,123100,517816760,3850,3850,3850,3850,0
|
|
20241014,123000,517816760,3850,3850,3850,3845,107
|
|
20241014,122900,517404820,3850,3850,3850,3850,0
|
|
20241014,122800,517404820,3850,3850,3850,3850,0
|
|
20241014,122700,517404820,3850,3850,3850,3850,0
|
|
20241014,122600,517404820,3850,3855,3855,3850,760
|
|
20241014,122500,514478770,3860,3860,3860,3860,28
|
|
20241014,122400,514370690,3855,3855,3855,3855,42
|
|
20241014,122300,514208780,3855,3855,3855,3855,0
|
|
20241014,122200,514208780,3855,3855,3855,3855,0
|
|
20241014,122100,514208780,3855,3855,3855,3855,0
|
|
20241014,122000,514208780,3855,3855,3855,3855,7
|
|
20241014,121900,514181795,3865,3865,3865,3865,3
|
|
20241014,121800,514170200,3865,3865,3865,3865,0
|
|
20241014,121700,514170200,3865,3865,3865,3865,0
|
|
20241014,121600,514170200,3865,3865,3865,3865,11
|
|
20241014,121500,514127685,3865,3860,3865,3860,1304
|
|
20241014,121400,509089245,3865,3865,3865,3865,0
|
|
20241014,121300,509089245,3865,3865,3865,3865,0
|
|
20241014,121200,509089245,3865,3865,3865,3865,611
|
|
20241014,121100,506727730,3865,3865,3865,3865,0
|
|
20241014,121000,506727730,3865,3865,3865,3865,0
|
|
20241014,120900,506727730,3865,3865,3865,3865,0
|
|
20241014,120800,506727730,3865,3865,3865,3865,0
|
|
20241014,120700,506727730,3865,3865,3865,3865,1
|
|
20241014,120600,506723865,3860,3860,3860,3860,1702
|
|
20241014,120500,500154145,3855,3855,3855,3855,0
|
|
20241014,120400,500154145,3855,3855,3855,3855,0
|
|
20241014,120300,500154145,3855,3855,3855,3855,52
|
|
20241014,120200,499953685,3855,3855,3855,3855,0
|
|
20241014,120100,499953685,3855,3855,3855,3855,2
|
|
20241014,120000,499945975,3855,3855,3855,3855,0
|
|
20241014,115900,499945975,3855,3855,3855,3855,88
|
|
20241014,115800,499606735,3855,3855,3855,3855,0
|
|
20241014,115700,499606735,3855,3855,3855,3855,0
|
|
20241014,115600,499606735,3855,3855,3855,3855,0
|
|
20241014,115500,499606735,3855,3855,3855,3855,0
|
|
20241014,115400,499606735,3855,3855,3855,3855,194
|
|
20241014,115300,498858865,3855,3855,3855,3855,0
|
|
20241014,115200,498858865,3855,3855,3855,3855,50
|
|
20241014,115100,498666115,3855,3855,3855,3855,46
|
|
20241014,115000,498488785,3860,3860,3860,3860,0
|
|
20241014,114900,498488785,3860,3860,3860,3860,0
|
|
20241014,114800,498488785,3860,3860,3860,3860,0
|
|
20241014,114700,498488785,3860,3860,3860,3860,0
|
|
20241014,114600,498488785,3860,3855,3860,3855,571
|
|
20241014,114500,496284795,3855,3855,3855,3855,59
|
|
20241014,114400,496057350,3855,3860,3860,3855,2
|
|
20241014,114300,496049635,3855,3855,3855,3855,0
|
|
20241014,114200,496049635,3855,3855,3855,3855,0
|
|
20241014,114100,496049635,3855,3855,3855,3855,10
|
|
20241014,114000,496011085,3855,3850,3855,3850,252
|
|
20241014,113900,495039635,3855,3855,3855,3855,100
|
|
20241014,113800,494654135,3855,3855,3855,3855,0
|
|
20241014,113700,494654135,3855,3855,3855,3855,0
|
|
20241014,113600,494654135,3855,3855,3855,3855,0
|
|
20241014,113500,494654135,3855,3855,3855,3855,1829
|
|
20241014,113400,487603340,3860,3860,3860,3860,0
|
|
20241014,113300,487603340,3860,3860,3860,3860,40
|
|
20241014,113200,487448940,3860,3860,3860,3860,2
|
|
20241014,113100,487441220,3855,3855,3855,3855,9665
|
|
20241014,113000,450182645,3855,3855,3855,3855,2740
|
|
20241014,112900,439619945,3850,3850,3850,3850,0
|
|
20241014,112800,439619945,3850,3850,3850,3850,0
|
|
20241014,112700,439619945,3850,3850,3850,3850,35
|
|
20241014,112600,439485195,3850,3850,3850,3850,15
|
|
20241014,112500,439427445,3845,3845,3845,3845,70
|
|
20241014,112400,439158295,3850,3850,3850,3850,0
|
|
20241014,112300,439158295,3850,3850,3850,3850,275
|
|
20241014,112200,438099545,3850,3850,3850,3850,3
|
|
20241014,112100,438087995,3850,3845,3850,3845,1519
|
|
20241014,112000,432247430,3845,3850,3850,3845,3408
|
|
20241014,111900,419131630,3850,3845,3850,3845,618
|
|
20241014,111800,416752335,3845,3850,3850,3845,2004
|
|
20241014,111700,409046935,3845,3845,3845,3845,250
|
|
20241014,111600,408085685,3845,3845,3845,3845,400
|
|
20241014,111500,406547685,3845,3845,3845,3845,0
|
|
20241014,111400,406547685,3845,3845,3845,3845,526
|
|
20241014,111300,404525215,3845,3845,3845,3845,0
|
|
20241014,111200,404525215,3845,3845,3845,3845,0
|
|
20241014,111100,404525215,3845,3845,3845,3845,100
|
|
20241014,111000,404140715,3845,3845,3845,3845,613
|
|
20241014,110900,401783730,3845,3845,3845,3845,250
|
|
20241014,110800,400822480,3850,3845,3850,3845,956
|
|
20241014,110700,397145630,3845,3845,3845,3845,0
|
|
20241014,110600,397145630,3845,3845,3845,3845,0
|
|
20241014,110500,397145630,3845,3845,3845,3845,100
|
|
20241014,110400,396761130,3845,3845,3845,3845,0
|
|
20241014,110300,396761130,3845,3845,3845,3845,622
|
|
20241014,110200,394369540,3845,3845,3845,3845,0
|
|
20241014,110100,394369540,3845,3840,3845,3840,9
|
|
20241014,110000,394334970,3840,3840,3840,3840,0
|
|
20241014,105900,394334970,3840,3840,3840,3840,0
|
|
20241014,105800,394334970,3840,3845,3845,3840,800
|
|
20241014,105700,391261470,3845,3845,3845,3845,0
|
|
20241014,105600,391261470,3845,3845,3845,3845,0
|
|
20241014,105500,391261470,3845,3840,3845,3840,1334
|
|
20241014,105400,386132265,3835,3840,3840,3835,25
|
|
20241014,105300,386036375,3845,3845,3845,3845,0
|
|
20241014,105200,386036375,3845,3845,3845,3845,9
|
|
20241014,105100,386001770,3835,3835,3835,3835,1
|
|
20241014,105000,385997935,3845,3845,3845,3845,765
|
|
20241014,104900,383056510,3835,3835,3835,3835,0
|
|
20241014,104800,383056510,3835,3845,3845,3835,258
|
|
20241014,104700,382066490,3835,3835,3835,3835,0
|
|
20241014,104600,382066490,3835,3835,3835,3835,0
|
|
20241014,104500,382066490,3835,3835,3835,3835,0
|
|
20241014,104400,382066490,3835,3835,3835,3835,0
|
|
20241014,104300,382066490,3835,3850,3850,3835,1191
|
|
20241014,104200,377482340,3840,3840,3840,3840,0
|
|
20241014,104100,377482340,3840,3840,3840,3840,0
|
|
20241014,104000,377482340,3840,3840,3840,3840,0
|
|
20241014,103900,377482340,3840,3840,3840,3840,2207
|
|
20241014,103800,369007460,3835,3835,3835,3835,0
|
|
20241014,103700,369007460,3835,3835,3835,3835,100
|
|
20241014,103600,368623960,3835,3835,3835,3835,20
|
|
20241014,103500,368547260,3840,3840,3840,3840,20
|
|
20241014,103400,368470460,3840,3840,3840,3840,0
|
|
20241014,103300,368470460,3840,3840,3840,3840,0
|
|
20241014,103200,368470460,3840,3840,3840,3840,100
|
|
20241014,103100,368086460,3840,3840,3840,3840,9
|
|
20241014,103000,368051900,3840,3840,3840,3840,660
|
|
20241014,102900,365517500,3835,3845,3845,3835,850
|
|
20241014,102800,362253660,3840,3840,3840,3840,3
|
|
20241014,102700,362242140,3840,3835,3840,3835,691
|
|
20241014,102600,359588720,3840,3840,3840,3840,101
|
|
20241014,102500,359200880,3825,3825,3825,3825,0
|
|
20241014,102400,359200880,3825,3830,3830,3825,1191
|
|
20241014,102300,354640275,3835,3835,3835,3835,4
|
|
20241014,102200,354624935,3835,3835,3835,3835,0
|
|
20241014,102100,354624935,3835,3835,3835,3835,27
|
|
20241014,102000,354521390,3835,3835,3835,3835,0
|
|
20241014,101900,354521390,3835,3835,3835,3835,2
|
|
20241014,101800,354513720,3825,3825,3825,3825,1507
|
|
20241014,101700,348749445,3825,3830,3830,3825,1525
|
|
20241014,101600,342916205,3830,3830,3830,3830,0
|
|
20241014,101500,342916205,3830,3830,3830,3830,0
|
|
20241014,101400,342916205,3830,3830,3830,3830,0
|
|
20241014,101300,342916205,3830,3830,3830,3830,17
|
|
20241014,101200,342851095,3825,3825,3825,3825,0
|
|
20241014,101100,342851095,3825,3825,3825,3825,0
|
|
20241014,101000,342851095,3825,3825,3825,3825,24
|
|
20241014,100900,342759295,3825,3825,3825,3825,2
|
|
20241014,100800,342751645,3845,3845,3845,3845,184
|
|
20241014,100700,342044165,3845,3845,3845,3845,20
|
|
20241014,100600,341967265,3850,3850,3850,3850,0
|
|
20241014,100500,341967265,3850,3850,3850,3850,22
|
|
20241014,100400,341882565,3850,3850,3850,3825,2307
|
|
20241014,100300,333000790,3850,3835,3850,3835,3316
|
|
20241014,100200,320247215,3835,3835,3835,3835,200
|
|
20241014,100100,319480215,3835,3835,3835,3835,0
|
|
20241014,100000,319480215,3835,3830,3835,3830,570
|
|
20241014,095900,317295565,3830,3830,3830,3830,0
|
|
20241014,095800,317295565,3830,3830,3830,3830,45
|
|
20241014,095700,317123215,3830,3830,3830,3830,0
|
|
20241014,095600,317123215,3830,3830,3830,3830,0
|
|
20241014,095500,317123215,3830,3830,3830,3830,5
|
|
20241014,095400,317104065,3830,3830,3830,3830,1
|
|
20241014,095300,317100235,3830,3820,3830,3820,1556
|
|
20241014,095200,311143670,3820,3820,3820,3820,0
|
|
20241014,095100,311143670,3820,3820,3820,3820,2
|
|
20241014,095000,311136030,3810,3810,3810,3810,0
|
|
20241014,094900,311136030,3810,3810,3810,3810,0
|
|
20241014,094800,311136030,3810,3820,3820,3810,5248
|
|
20241014,094700,291126080,3810,3810,3810,3810,0
|
|
20241014,094600,291126080,3810,3810,3810,3810,560
|
|
20241014,094500,288992480,3810,3810,3810,3810,0
|
|
20241014,094400,288992480,3810,3820,3830,3810,1201
|
|
20241014,094300,284411535,3815,3815,3815,3815,0
|
|
20241014,094200,284411535,3815,3815,3815,3815,0
|
|
20241014,094100,284411535,3815,3815,3815,3815,3800
|
|
20241014,094000,269914535,3830,3830,3830,3830,12
|
|
20241014,093900,269868575,3810,3815,3830,3810,3503
|
|
20241014,093800,256519550,3815,3830,3830,3815,9
|
|
20241014,093700,256485170,3830,3830,3830,3830,0
|
|
20241014,093600,256485170,3830,3830,3830,3830,415
|
|
20241014,093500,254895720,3830,3820,3830,3820,175
|
|
20241014,093400,254225520,3820,3820,3820,3820,445
|
|
20241014,093300,252525620,3810,3810,3815,3810,764
|
|
20241014,093200,249611775,3815,3815,3815,3815,0
|
|
20241014,093100,249611775,3815,3815,3815,3815,20
|
|
20241014,093000,249535475,3815,3815,3815,3810,1739
|
|
20241014,092900,242907395,3815,3810,3815,3810,356
|
|
20241014,092800,241549535,3810,3815,3815,3810,1252
|
|
20241014,092700,236778365,3810,3815,3815,3810,3584
|
|
20241014,092600,223110125,3815,3820,3820,3815,423
|
|
20241014,092500,221494580,3820,3825,3825,3820,62
|
|
20241014,092400,221257455,3830,3830,3830,3830,0
|
|
20241014,092300,221257455,3830,3830,3830,3830,0
|
|
20241014,092200,221257455,3830,3830,3830,3830,0
|
|
20241014,092100,221257455,3830,3820,3830,3820,11
|
|
20241014,092000,221215335,3830,3830,3830,3830,5
|
|
20241014,091900,221196185,3830,3830,3830,3830,2010
|
|
20241014,091800,213497885,3830,3815,3830,3815,11
|
|
20241014,091700,213455770,3815,3815,3815,3815,340
|
|
20241014,091600,212158670,3810,3810,3810,3810,0
|
|
20241014,091500,212158670,3810,3825,3825,3810,7420
|
|
20241014,091400,183847305,3825,3825,3825,3825,1
|
|
20241014,091300,183843480,3825,3830,3830,3825,233
|
|
20241014,091200,182952250,3825,3825,3825,3825,30
|
|
20241014,091100,182837500,3820,3820,3820,3820,162
|
|
20241014,091000,182218660,3820,3830,3830,3815,7756
|
|
20241014,090900,152581615,3825,3825,3830,3825,11407
|
|
20241014,090800,108944150,3830,3835,3835,3830,14479
|
|
20241014,090700,53459050,3840,3840,3840,3840,131
|
|
20241014,090600,52956010,3840,3840,3840,3840,205
|
|
20241014,090500,52168810,3840,3840,3840,3840,99
|
|
20241014,090400,51788650,3840,3835,3845,3835,1110
|
|
20241014,090300,47521750,3835,3835,3835,3835,2000
|
|
20241014,090200,39851750,3830,3830,3830,3830,500
|
|
20241014,090100,37936750,3835,3845,3845,3830,2991
|
|
20241014,090000,26477865,3855,3835,3855,3835,6896
|