574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,183100,207709980,3860,3860,3860,3860,364
|
|
20241017,183000,207709980,3860,3860,3860,3860,0
|
|
20241017,182900,207709980,3860,3860,3860,3860,0
|
|
20241017,182800,207709980,3860,3860,3860,3860,0
|
|
20241017,182700,207709980,3860,3860,3860,3860,0
|
|
20241017,182600,207709980,3860,3860,3860,3860,0
|
|
20241017,182500,207709980,3860,3860,3860,3860,0
|
|
20241017,182400,207709980,3860,3860,3860,3860,0
|
|
20241017,182300,207709980,3860,3860,3860,3860,0
|
|
20241017,182200,207709980,3860,3860,3860,3860,0
|
|
20241017,182100,207709980,3860,3860,3860,3860,0
|
|
20241017,182000,207709980,3860,3860,3860,3860,0
|
|
20241017,181900,207709980,3860,3860,3860,3860,0
|
|
20241017,181800,207709980,3860,3860,3860,3860,0
|
|
20241017,181700,207709980,3860,3860,3860,3860,0
|
|
20241017,181600,207709980,3860,3860,3860,3860,0
|
|
20241017,181500,207709980,3860,3860,3860,3860,0
|
|
20241017,181400,207709980,3860,3860,3860,3860,0
|
|
20241017,181300,207709980,3860,3860,3860,3860,0
|
|
20241017,181200,207709980,3860,3860,3860,3860,0
|
|
20241017,181100,207709980,3860,3860,3860,3860,0
|
|
20241017,181000,207709980,3860,3860,3860,3860,0
|
|
20241017,180900,207709980,3860,3860,3860,3860,0
|
|
20241017,180800,207709980,3860,3860,3860,3860,0
|
|
20241017,180700,207709980,3860,3860,3860,3860,0
|
|
20241017,180600,207709980,3860,3860,3860,3860,0
|
|
20241017,180500,207709980,3860,3860,3860,3860,0
|
|
20241017,180400,207709980,3860,3860,3860,3860,0
|
|
20241017,180300,207709980,3860,3860,3860,3860,0
|
|
20241017,180200,207709980,3860,3860,3860,3860,0
|
|
20241017,180100,207709980,3860,3860,3860,3860,364
|
|
20241017,180000,207709980,3860,3860,3860,3860,0
|
|
20241017,175900,207709980,3860,3860,3860,3860,0
|
|
20241017,175800,207709980,3860,3860,3860,3860,0
|
|
20241017,175700,207709980,3860,3860,3860,3860,0
|
|
20241017,175600,207709980,3860,3860,3860,3860,0
|
|
20241017,175500,207709980,3860,3860,3860,3860,0
|
|
20241017,175400,207709980,3860,3860,3860,3860,0
|
|
20241017,175300,207709980,3860,3860,3860,3860,0
|
|
20241017,175200,207709980,3860,3860,3860,3860,0
|
|
20241017,175100,207709980,3860,3860,3860,3860,0
|
|
20241017,175000,207709980,3860,3860,3860,3860,0
|
|
20241017,174900,207709980,3860,3860,3860,3860,0
|
|
20241017,174800,207709980,3860,3860,3860,3860,0
|
|
20241017,174700,207709980,3860,3860,3860,3860,0
|
|
20241017,174600,207709980,3860,3860,3860,3860,0
|
|
20241017,174500,207709980,3860,3860,3860,3860,0
|
|
20241017,174400,207709980,3860,3860,3860,3860,0
|
|
20241017,174300,207709980,3860,3860,3860,3860,0
|
|
20241017,174200,207709980,3860,3860,3860,3860,0
|
|
20241017,174100,207709980,3860,3860,3860,3860,0
|
|
20241017,174000,207709980,3860,3860,3860,3860,0
|
|
20241017,173900,207709980,3860,3860,3860,3860,0
|
|
20241017,173800,207709980,3860,3860,3860,3860,0
|
|
20241017,173700,207709980,3860,3860,3860,3860,0
|
|
20241017,173600,207709980,3860,3860,3860,3860,0
|
|
20241017,173500,207709980,3860,3860,3860,3860,0
|
|
20241017,173400,207709980,3860,3860,3860,3860,0
|
|
20241017,173300,207709980,3860,3860,3860,3860,0
|
|
20241017,173200,207709980,3860,3860,3860,3860,0
|
|
20241017,173100,207709980,3860,3860,3860,3860,364
|
|
20241017,173000,207709980,3860,3860,3860,3860,0
|
|
20241017,172900,207709980,3860,3860,3860,3860,0
|
|
20241017,172800,207709980,3860,3860,3860,3860,0
|
|
20241017,172700,207709980,3860,3860,3860,3860,0
|
|
20241017,172600,207709980,3860,3860,3860,3860,0
|
|
20241017,172500,207709980,3860,3860,3860,3860,0
|
|
20241017,172400,207709980,3860,3860,3860,3860,0
|
|
20241017,172300,207709980,3860,3860,3860,3860,0
|
|
20241017,172200,207709980,3860,3860,3860,3860,0
|
|
20241017,172100,207709980,3860,3860,3860,3860,0
|
|
20241017,172000,207709980,3860,3860,3860,3860,0
|
|
20241017,171900,207709980,3860,3860,3860,3860,0
|
|
20241017,171800,207709980,3860,3860,3860,3860,0
|
|
20241017,171700,207709980,3860,3860,3860,3860,0
|
|
20241017,171600,207709980,3860,3860,3860,3860,0
|
|
20241017,171500,207709980,3860,3860,3860,3860,0
|
|
20241017,171400,207709980,3860,3860,3860,3860,0
|
|
20241017,171300,207709980,3860,3860,3860,3860,0
|
|
20241017,171200,207709980,3860,3860,3860,3860,0
|
|
20241017,171100,207709980,3860,3860,3860,3860,0
|
|
20241017,171000,207709980,3860,3860,3860,3860,0
|
|
20241017,170900,207709980,3860,3860,3860,3860,0
|
|
20241017,170800,207709980,3860,3860,3860,3860,0
|
|
20241017,170700,207709980,3860,3860,3860,3860,0
|
|
20241017,170600,207709980,3860,3860,3860,3860,0
|
|
20241017,170500,207709980,3860,3860,3860,3860,0
|
|
20241017,170400,207709980,3860,3860,3860,3860,0
|
|
20241017,170300,207709980,3860,3860,3860,3860,0
|
|
20241017,170200,207709980,3860,3860,3860,3860,0
|
|
20241017,170100,207709980,3860,3860,3860,3860,364
|
|
20241017,170000,207709980,3860,3860,3860,3860,0
|
|
20241017,165900,207709980,3860,3860,3860,3860,0
|
|
20241017,165800,207709980,3860,3860,3860,3860,0
|
|
20241017,165700,207709980,3860,3860,3860,3860,0
|
|
20241017,165600,207709980,3860,3860,3860,3860,0
|
|
20241017,165500,207709980,3860,3860,3860,3860,0
|
|
20241017,165400,207709980,3860,3860,3860,3860,0
|
|
20241017,165300,207709980,3860,3860,3860,3860,0
|
|
20241017,165200,207709980,3860,3860,3860,3860,0
|
|
20241017,165100,207709980,3860,3860,3860,3860,0
|
|
20241017,165000,207709980,3860,3860,3860,3860,0
|
|
20241017,164900,207709980,3860,3860,3860,3860,0
|
|
20241017,164800,207709980,3860,3860,3860,3860,0
|
|
20241017,164700,207709980,3860,3860,3860,3860,0
|
|
20241017,164600,207709980,3860,3860,3860,3860,0
|
|
20241017,164500,207709980,3860,3860,3860,3860,0
|
|
20241017,164400,207709980,3860,3860,3860,3860,0
|
|
20241017,164300,207709980,3860,3860,3860,3860,0
|
|
20241017,164200,207709980,3860,3860,3860,3860,0
|
|
20241017,164100,207709980,3860,3860,3860,3860,0
|
|
20241017,164000,207709980,3860,3860,3860,3860,0
|
|
20241017,163900,207709980,3860,3860,3860,3860,0
|
|
20241017,163800,207709980,3860,3860,3860,3860,0
|
|
20241017,163700,207709980,3860,3860,3860,3860,0
|
|
20241017,163600,207709980,3860,3860,3860,3860,0
|
|
20241017,163500,207709980,3860,3860,3860,3860,0
|
|
20241017,163400,207709980,3860,3860,3860,3860,0
|
|
20241017,163300,207709980,3860,3860,3860,3860,0
|
|
20241017,163200,207709980,3860,3860,3860,3860,0
|
|
20241017,163100,207709980,3860,3860,3860,3860,364
|
|
20241017,163000,207709980,3860,3860,3860,3860,0
|
|
20241017,162900,207709980,3860,3860,3860,3860,0
|
|
20241017,162800,207709980,3860,3860,3860,3860,0
|
|
20241017,162700,207709980,3860,3860,3860,3860,0
|
|
20241017,162600,207709980,3860,3860,3860,3860,0
|
|
20241017,162500,207709980,3860,3860,3860,3860,0
|
|
20241017,162400,207709980,3860,3860,3860,3860,0
|
|
20241017,162300,207709980,3860,3860,3860,3860,0
|
|
20241017,162200,207709980,3860,3860,3860,3860,0
|
|
20241017,162100,207709980,3860,3860,3860,3860,0
|
|
20241017,162000,207709980,3860,3860,3860,3860,0
|
|
20241017,161900,207709980,3860,3860,3860,3860,0
|
|
20241017,161800,207709980,3860,3860,3860,3860,0
|
|
20241017,161700,207709980,3860,3860,3860,3860,0
|
|
20241017,161600,207709980,3860,3860,3860,3860,0
|
|
20241017,161500,207709980,3860,3860,3860,3860,0
|
|
20241017,161400,207709980,3860,3860,3860,3860,0
|
|
20241017,161300,207709980,3860,3860,3860,3860,0
|
|
20241017,161200,207709980,3860,3860,3860,3860,0
|
|
20241017,161100,207709980,3860,3860,3860,3860,0
|
|
20241017,161000,207709980,3860,3860,3860,3860,0
|
|
20241017,160900,207709980,3860,3860,3860,3860,0
|
|
20241017,160800,207709980,3860,3860,3860,3860,0
|
|
20241017,160700,207709980,3860,3860,3860,3860,0
|
|
20241017,160600,207709980,3860,3860,3860,3860,0
|
|
20241017,160500,207709980,3860,3860,3860,3860,0
|
|
20241017,160400,207709980,3860,3860,3860,3860,0
|
|
20241017,160300,207709980,3860,3860,3860,3860,0
|
|
20241017,160200,207709980,3860,3860,3860,3860,0
|
|
20241017,160100,207709980,3860,3860,3860,3860,364
|
|
20241017,160000,207709980,3860,3860,3860,3860,0
|
|
20241017,155900,207709980,3860,3860,3860,3860,0
|
|
20241017,155800,207709980,3860,3860,3860,3860,0
|
|
20241017,155700,207709980,3860,3860,3860,3860,0
|
|
20241017,155600,207709980,3860,3860,3860,3860,0
|
|
20241017,155500,207709980,3860,3860,3860,3860,0
|
|
20241017,155400,207709980,3860,3860,3860,3860,0
|
|
20241017,155300,207709980,3860,3860,3860,3860,0
|
|
20241017,155200,207709980,3860,3860,3860,3860,0
|
|
20241017,155100,207709980,3860,3860,3860,3860,0
|
|
20241017,155000,207709980,3860,3860,3860,3860,0
|
|
20241017,154900,207709980,3860,3860,3860,3860,0
|
|
20241017,154800,207709980,3860,3860,3860,3860,0
|
|
20241017,154700,207709980,3860,3860,3860,3860,0
|
|
20241017,154600,207709980,3860,3860,3860,3860,0
|
|
20241017,154500,207709980,3860,3860,3860,3860,0
|
|
20241017,154400,207709980,3860,3860,3860,3860,0
|
|
20241017,154300,207709980,3860,3860,3860,3860,0
|
|
20241017,154200,207709980,3860,3860,3860,3860,0
|
|
20241017,154100,207709980,3860,3860,3860,3860,0
|
|
20241017,154000,207709980,3860,3860,3860,3860,0
|
|
20241017,153900,207709980,3860,3860,3860,3860,0
|
|
20241017,153800,207709980,3860,3860,3860,3860,0
|
|
20241017,153700,207709980,3860,3860,3860,3860,0
|
|
20241017,153600,207709980,3860,3860,3860,3860,0
|
|
20241017,153500,207709980,3860,3860,3860,3860,0
|
|
20241017,153400,207709980,3860,3860,3860,3860,0
|
|
20241017,153300,207709980,3860,3860,3860,3860,0
|
|
20241017,153200,207709980,3860,3860,3860,3860,0
|
|
20241017,153100,207709980,3860,3860,3860,3860,364
|
|
20241017,153000,207709980,3860,3860,3860,3860,364
|
|
20241017,152900,206304940,3880,3880,3880,3880,0
|
|
20241017,152800,206304940,3880,3880,3880,3880,0
|
|
20241017,152700,206304940,3880,3880,3880,3880,0
|
|
20241017,152600,206304940,3880,3880,3880,3880,0
|
|
20241017,152500,206304940,3880,3880,3880,3880,0
|
|
20241017,152400,206304940,3880,3880,3880,3880,0
|
|
20241017,152300,206304940,3880,3880,3880,3880,0
|
|
20241017,152200,206304940,3880,3880,3880,3880,0
|
|
20241017,152100,206304940,3880,3880,3880,3880,0
|
|
20241017,152000,206304940,3880,3880,3880,3880,0
|
|
20241017,151900,206304940,3880,3880,3880,3880,0
|
|
20241017,151800,206304940,3880,3865,3880,3865,70
|
|
20241017,151700,206034360,3880,3880,3880,3880,0
|
|
20241017,151600,206034360,3880,3880,3880,3880,0
|
|
20241017,151500,206034360,3880,3880,3880,3880,1
|
|
20241017,151400,206030480,3875,3875,3875,3875,181
|
|
20241017,151300,205329105,3880,3880,3880,3880,0
|
|
20241017,151200,205329105,3880,3880,3880,3880,1
|
|
20241017,151100,205325225,3860,3865,3880,3860,6462
|
|
20241017,151000,180351565,3880,3880,3880,3880,0
|
|
20241017,150900,180351565,3880,3865,3880,3865,27
|
|
20241017,150800,180246955,3865,3865,3865,3865,114
|
|
20241017,150700,179806345,3880,3865,3880,3865,205
|
|
20241017,150600,179014005,3880,3880,3880,3880,0
|
|
20241017,150500,179014005,3880,3880,3880,3880,0
|
|
20241017,150400,179014005,3880,3880,3880,3880,0
|
|
20241017,150300,179014005,3880,3860,3880,3860,41
|
|
20241017,150200,178855725,3880,3880,3880,3880,1
|
|
20241017,150100,178851845,3865,3880,3880,3865,1698
|
|
20241017,150000,172289060,3875,3875,3875,3875,0
|
|
20241017,145900,172289060,3875,3875,3875,3875,1
|
|
20241017,145800,172285185,3880,3880,3880,3880,31
|
|
20241017,145700,172164905,3880,3880,3880,3880,1
|
|
20241017,145600,172161025,3880,3880,3880,3880,0
|
|
20241017,145500,172161025,3880,3880,3880,3880,1
|
|
20241017,145400,172157145,3870,3870,3870,3870,0
|
|
20241017,145300,172157145,3870,3870,3870,3870,1
|
|
20241017,145200,172153275,3880,3870,3880,3865,501
|
|
20241017,145100,170215290,3880,3870,3880,3870,31
|
|
20241017,145000,170095310,3890,3890,3890,3890,0
|
|
20241017,144900,170095310,3890,3890,3890,3890,0
|
|
20241017,144800,170095310,3890,3890,3890,3890,0
|
|
20241017,144700,170095310,3890,3890,3890,3890,1
|
|
20241017,144600,170091420,3890,3890,3890,3890,0
|
|
20241017,144500,170091420,3890,3890,3890,3890,0
|
|
20241017,144400,170091420,3890,3870,3890,3870,9
|
|
20241017,144300,170056570,3890,3890,3890,3890,1
|
|
20241017,144200,170052680,3875,3875,3875,3875,0
|
|
20241017,144100,170052680,3875,3875,3875,3875,19
|
|
20241017,144000,169979055,3875,3875,3875,3875,0
|
|
20241017,143900,169979055,3875,3875,3875,3875,35
|
|
20241017,143800,169843430,3890,3890,3890,3890,0
|
|
20241017,143700,169843430,3890,3890,3890,3890,0
|
|
20241017,143600,169843430,3890,3890,3890,3890,0
|
|
20241017,143500,169843430,3890,3890,3890,3890,0
|
|
20241017,143400,169843430,3890,3890,3890,3890,0
|
|
20241017,143300,169843430,3890,3890,3890,3890,0
|
|
20241017,143200,169843430,3890,3890,3890,3890,0
|
|
20241017,143100,169843430,3890,3885,3890,3885,1000
|
|
20241017,143000,165955200,3885,3885,3885,3885,5
|
|
20241017,142900,165935775,3890,3890,3890,3890,0
|
|
20241017,142800,165935775,3890,3890,3890,3890,0
|
|
20241017,142700,165935775,3890,3890,3890,3890,0
|
|
20241017,142600,165935775,3890,3890,3890,3890,1
|
|
20241017,142500,165931885,3875,3875,3875,3875,12
|
|
20241017,142400,165885385,3890,3890,3890,3890,0
|
|
20241017,142300,165885385,3890,3890,3890,3890,0
|
|
20241017,142200,165885385,3890,3890,3890,3890,0
|
|
20241017,142100,165885385,3890,3890,3890,3890,10
|
|
20241017,142000,165846485,3890,3890,3890,3890,0
|
|
20241017,141900,165846485,3890,3890,3890,3890,0
|
|
20241017,141800,165846485,3890,3890,3890,3890,1
|
|
20241017,141700,165842595,3865,3865,3865,3865,0
|
|
20241017,141600,165842595,3865,3865,3865,3865,0
|
|
20241017,141500,165842595,3865,3865,3865,3865,0
|
|
20241017,141400,165842595,3865,3865,3865,3865,0
|
|
20241017,141300,165842595,3865,3865,3865,3865,0
|
|
20241017,141200,165842595,3865,3865,3865,3865,0
|
|
20241017,141100,165842595,3865,3865,3865,3865,0
|
|
20241017,141000,165842595,3865,3865,3865,3865,0
|
|
20241017,140900,165842595,3865,3865,3865,3865,0
|
|
20241017,140800,165842595,3865,3865,3865,3865,0
|
|
20241017,140700,165842595,3865,3865,3865,3865,0
|
|
20241017,140600,165842595,3865,3865,3865,3865,0
|
|
20241017,140500,165842595,3865,3865,3865,3865,1000
|
|
20241017,140400,161977595,3890,3890,3890,3890,500
|
|
20241017,140300,160032595,3870,3870,3870,3870,0
|
|
20241017,140200,160032595,3870,3870,3870,3870,12
|
|
20241017,140100,159986155,3870,3870,3870,3870,0
|
|
20241017,140000,159986155,3870,3870,3870,3870,100
|
|
20241017,135900,159599155,3870,3870,3870,3870,0
|
|
20241017,135800,159599155,3870,3870,3870,3870,0
|
|
20241017,135700,159599155,3870,3885,3885,3870,991
|
|
20241017,135600,155761425,3885,3885,3885,3885,1
|
|
20241017,135500,155757540,3885,3885,3885,3885,1
|
|
20241017,135400,155753655,3890,3890,3890,3890,0
|
|
20241017,135300,155753655,3890,3890,3890,3890,46
|
|
20241017,135200,155574715,3890,3890,3890,3890,10
|
|
20241017,135100,155535815,3890,3890,3890,3890,0
|
|
20241017,135000,155535815,3890,3890,3890,3890,0
|
|
20241017,134900,155535815,3890,3890,3890,3890,0
|
|
20241017,134800,155535815,3890,3890,3890,3890,224
|
|
20241017,134700,154664455,3890,3890,3890,3890,100
|
|
20241017,134600,154275455,3890,3890,3890,3890,0
|
|
20241017,134500,154275455,3890,3890,3890,3890,0
|
|
20241017,134400,154275455,3890,3890,3890,3890,0
|
|
20241017,134300,154275455,3890,3890,3890,3890,0
|
|
20241017,134200,154275455,3890,3890,3890,3890,0
|
|
20241017,134100,154275455,3890,3890,3890,3890,0
|
|
20241017,134000,154275455,3890,3890,3890,3890,0
|
|
20241017,133900,154275455,3890,3890,3890,3890,0
|
|
20241017,133800,154275455,3890,3865,3890,3865,8
|
|
20241017,133700,154244510,3865,3865,3865,3865,2
|
|
20241017,133600,154236780,3870,3875,3875,3870,1500
|
|
20241017,133500,148430955,3880,3880,3880,3880,10
|
|
20241017,133400,148392155,3890,3890,3890,3890,0
|
|
20241017,133300,148392155,3890,3890,3890,3890,0
|
|
20241017,133200,148392155,3890,3890,3890,3890,0
|
|
20241017,133100,148392155,3890,3890,3890,3890,0
|
|
20241017,133000,148392155,3890,3890,3890,3890,0
|
|
20241017,132900,148392155,3890,3890,3890,3890,0
|
|
20241017,132800,148392155,3890,3890,3890,3890,0
|
|
20241017,132700,148392155,3890,3890,3890,3890,0
|
|
20241017,132600,148392155,3890,3890,3890,3890,1
|
|
20241017,132500,148388265,3875,3875,3875,3875,0
|
|
20241017,132400,148388265,3875,3875,3875,3875,0
|
|
20241017,132300,148388265,3875,3875,3875,3875,0
|
|
20241017,132200,148388265,3875,3875,3875,3875,0
|
|
20241017,132100,148388265,3875,3875,3875,3875,30
|
|
20241017,132000,148272015,3875,3875,3875,3875,36
|
|
20241017,131900,148132515,3890,3890,3890,3890,1
|
|
20241017,131800,148128625,3885,3885,3885,3885,0
|
|
20241017,131700,148128625,3885,3885,3885,3885,0
|
|
20241017,131600,148128625,3885,3885,3885,3885,0
|
|
20241017,131500,148128625,3885,3885,3885,3885,1
|
|
20241017,131400,148124740,3885,3885,3885,3885,2
|
|
20241017,131300,148116970,3885,3885,3885,3885,0
|
|
20241017,131200,148116970,3885,3885,3885,3885,0
|
|
20241017,131100,148116970,3885,3875,3885,3875,9
|
|
20241017,131000,148082015,3885,3885,3885,3885,0
|
|
20241017,130900,148082015,3885,3885,3885,3885,0
|
|
20241017,130800,148082015,3885,3885,3885,3885,0
|
|
20241017,130700,148082015,3885,3885,3885,3885,16
|
|
20241017,130600,148019855,3885,3885,3885,3885,18
|
|
20241017,130500,147949925,3885,3885,3885,3885,400
|
|
20241017,130400,146395925,3885,3885,3885,3885,0
|
|
20241017,130300,146395925,3885,3885,3885,3885,0
|
|
20241017,130200,146395925,3885,3885,3885,3885,0
|
|
20241017,130100,146395925,3885,3885,3885,3885,6
|
|
20241017,130000,146372615,3880,3875,3880,3875,19
|
|
20241017,125900,146298930,3875,3875,3875,3875,28
|
|
20241017,125800,146190430,3890,3890,3890,3890,2
|
|
20241017,125700,146182650,3875,3870,3875,3870,13
|
|
20241017,125600,146132305,3870,3875,3875,3870,207
|
|
20241017,125500,145330275,3875,3875,3875,3875,19
|
|
20241017,125400,145256650,3875,3875,3875,3875,0
|
|
20241017,125300,145256650,3875,3875,3875,3875,16
|
|
20241017,125200,145194650,3870,3870,3875,3870,9
|
|
20241017,125100,145159815,3875,3875,3875,3875,15
|
|
20241017,125000,145101690,3890,3890,3890,3890,0
|
|
20241017,124900,145101690,3890,3890,3890,3890,0
|
|
20241017,124800,145101690,3890,3870,3890,3870,9
|
|
20241017,124700,145066840,3870,3870,3870,3870,23
|
|
20241017,124600,144977830,3870,3870,3870,3870,7
|
|
20241017,124500,144950740,3875,3875,3875,3870,11
|
|
20241017,124400,144908155,3875,3875,3875,3875,4
|
|
20241017,124300,144892655,3875,3880,3880,3875,9
|
|
20241017,124200,144857770,3895,3895,3895,3895,0
|
|
20241017,124100,144857770,3895,3895,3895,3895,0
|
|
20241017,124000,144857770,3895,3875,3895,3875,14
|
|
20241017,123900,144803500,3875,3875,3875,3875,25
|
|
20241017,123800,144706625,3885,3885,3885,3885,1
|
|
20241017,123700,144702740,3875,3875,3875,3875,0
|
|
20241017,123600,144702740,3875,3875,3875,3875,0
|
|
20241017,123500,144702740,3875,3875,3875,3875,26
|
|
20241017,123400,144601990,3875,3875,3875,3875,14
|
|
20241017,123300,144547740,3875,3875,3875,3875,0
|
|
20241017,123200,144547740,3875,3875,3875,3875,0
|
|
20241017,123100,144547740,3875,3875,3875,3875,13
|
|
20241017,123000,144497365,3875,3875,3875,3875,20
|
|
20241017,122900,144419865,3875,3875,3875,3875,7
|
|
20241017,122800,144392740,3895,3895,3895,3895,0
|
|
20241017,122700,144392740,3895,3895,3895,3895,0
|
|
20241017,122600,144392740,3895,3870,3895,3870,9
|
|
20241017,122500,144357885,3870,3870,3870,3870,25
|
|
20241017,122400,144261135,3870,3875,3875,3870,11
|
|
20241017,122300,144218540,3885,3885,3885,3885,1
|
|
20241017,122200,144214655,3870,3885,3885,3870,293
|
|
20241017,122100,143078770,3875,3875,3875,3875,108
|
|
20241017,122000,142660270,3875,3875,3875,3875,0
|
|
20241017,121900,142660270,3875,3875,3875,3875,19
|
|
20241017,121800,142586645,3880,3875,3880,3875,21
|
|
20241017,121700,142505265,3875,3875,3875,3875,7
|
|
20241017,121600,142478140,3885,3885,3885,3885,0
|
|
20241017,121500,142478140,3885,3880,3885,3880,13
|
|
20241017,121400,142427670,3895,3895,3895,3895,0
|
|
20241017,121300,142427670,3895,3880,3895,3875,37
|
|
20241017,121200,142284270,3875,3880,3880,3875,12
|
|
20241017,121100,142237745,3875,3875,3875,3875,14
|
|
20241017,121000,142183495,3875,3875,3875,3875,75
|
|
20241017,120900,141892870,3875,3875,3875,3875,26
|
|
20241017,120800,141792120,3880,3880,3880,3880,7
|
|
20241017,120700,141764960,3880,3880,3880,3880,5
|
|
20241017,120600,141745560,3885,3885,3885,3885,0
|
|
20241017,120500,141745560,3885,3885,3885,3885,13
|
|
20241017,120400,141695055,3885,3885,3885,3885,13
|
|
20241017,120300,141644550,3890,3890,3890,3890,1
|
|
20241017,120200,141640660,3875,3875,3875,3875,24
|
|
20241017,120100,141547660,3875,3875,3875,3875,7
|
|
20241017,120000,141520535,3880,3875,3880,3875,8
|
|
20241017,115900,141489530,3890,3890,3890,3890,0
|
|
20241017,115800,141489530,3890,3890,3890,3890,1
|
|
20241017,115700,141485640,3880,3885,3895,3880,1168
|
|
20241017,115600,136939325,3885,3885,3885,3885,0
|
|
20241017,115500,136939325,3885,3880,3890,3880,14
|
|
20241017,115400,136884965,3880,3880,3880,3880,7
|
|
20241017,115300,136857805,3885,3870,3885,3865,119
|
|
20241017,115200,136397305,3870,3870,3870,3870,104
|
|
20241017,115100,135994825,3890,3885,3890,3885,156
|
|
20241017,115000,135388020,3885,3885,3885,3885,7
|
|
20241017,114900,135360825,3890,3870,3890,3870,14
|
|
20241017,114800,135306625,3870,3870,3870,3870,158
|
|
20241017,114700,134695165,3870,3870,3870,3870,6
|
|
20241017,114600,134671945,3875,3875,3875,3875,0
|
|
20241017,114500,134671945,3875,3870,3875,3870,16
|
|
20241017,114400,134610005,3870,3870,3870,3870,7
|
|
20241017,114300,134582915,3875,3875,3875,3875,2
|
|
20241017,114200,134575165,3880,3880,3880,3875,633
|
|
20241017,114100,132119300,3880,3885,3885,3880,7
|
|
20241017,114000,132092135,3880,3880,3880,3880,7
|
|
20241017,113900,132064975,3885,3880,3885,3880,8
|
|
20241017,113800,132033930,3880,3880,3880,3880,13
|
|
20241017,113700,131983490,3880,3880,3880,3880,10
|
|
20241017,113600,131944690,3880,3880,3880,3880,7
|
|
20241017,113500,131917530,3885,3885,3885,3880,9
|
|
20241017,113400,131882600,3880,3880,3880,3880,26
|
|
20241017,113300,131781720,3890,3890,3890,3890,1
|
|
20241017,113200,131777830,3885,3880,3885,3880,16
|
|
20241017,113100,131715705,3885,3885,3885,3885,8
|
|
20241017,113000,131684625,3890,3880,3890,3880,14
|
|
20241017,112900,131630265,3890,3890,3890,3890,1
|
|
20241017,112800,131626375,3885,3885,3885,3885,7
|
|
20241017,112700,131599180,3890,3885,3895,3885,53
|
|
20241017,112600,131393050,3885,3885,3885,3885,12
|
|
20241017,112500,131346430,3890,3885,3890,3885,7
|
|
20241017,112400,131319230,3885,3885,3890,3885,15
|
|
20241017,112300,131260950,3880,3880,3880,3880,14
|
|
20241017,112200,131206630,3880,3880,3880,3880,6
|
|
20241017,112100,131183350,3890,3890,3890,3890,0
|
|
20241017,112000,131183350,3890,3885,3890,3885,13
|
|
20241017,111900,131132810,3890,3890,3890,3890,5
|
|
20241017,111800,131113360,3890,3890,3890,3890,8
|
|
20241017,111700,131082240,3890,3875,3890,3875,101
|
|
20241017,111600,130689645,3875,3875,3875,3875,0
|
|
20241017,111500,130689645,3875,3875,3875,3875,13
|
|
20241017,111400,130639270,3875,3880,3880,3875,7
|
|
20241017,111300,130612140,3885,3885,3885,3885,8
|
|
20241017,111200,130581060,3880,3880,3880,3880,6
|
|
20241017,111100,130557780,3890,3870,3890,3870,277
|
|
20241017,111000,129484420,3870,3870,3870,3870,19
|
|
20241017,110900,129410890,3885,3885,3885,3885,0
|
|
20241017,110800,129410890,3885,3885,3885,3885,11
|
|
20241017,110700,129368155,3875,3875,3875,3870,19
|
|
20241017,110600,129294565,3870,3870,3875,3870,14
|
|
20241017,110500,129240380,3885,3885,3885,3885,0
|
|
20241017,110400,129240380,3885,3875,3885,3875,10
|
|
20241017,110300,129201545,3870,3865,3870,3865,17
|
|
20241017,110200,129135790,3865,3865,3865,3865,48
|
|
20241017,110100,128950270,3865,3865,3865,3865,10
|
|
20241017,110000,128911620,3865,3865,3870,3865,441
|
|
20241017,105900,127207150,3865,3870,3870,3865,8
|
|
20241017,105800,127176225,3865,3870,3870,3865,8
|
|
20241017,105700,127145300,3865,3865,3865,3865,9
|
|
20241017,105600,127110515,3865,3865,3865,3865,6
|
|
20241017,105500,127087325,3865,3865,3865,3865,140
|
|
20241017,105400,126546225,3870,3870,3870,3870,5
|
|
20241017,105300,126526875,3870,3870,3870,3870,13
|
|
20241017,105200,126476565,3875,3870,3875,3870,37
|
|
20241017,105100,126333370,3870,3870,3870,3870,7
|
|
20241017,105000,126306280,3870,3875,3875,3870,332
|
|
20241017,104900,125020515,3875,3875,3875,3875,20
|
|
20241017,104800,124943015,3875,3875,3875,3875,7
|
|
20241017,104700,124915890,3875,3875,3875,3875,12
|
|
20241017,104600,124869390,3875,3880,3880,3875,1000
|
|
20241017,104500,120993645,3880,3885,3885,3880,7
|
|
20241017,104400,120966480,3885,3880,3885,3880,11
|
|
20241017,104300,120923780,3880,3880,3880,3880,7
|
|
20241017,104200,120896620,3880,3880,3880,3880,7
|
|
20241017,104100,120869460,3885,3880,3885,3880,14
|
|
20241017,104000,120815135,3880,3880,3880,3880,7
|
|
20241017,103900,120787975,3880,3880,3880,3880,6
|
|
20241017,103800,120764695,3880,3880,3880,3880,7
|
|
20241017,103700,120737535,3880,3880,3885,3880,43
|
|
20241017,103600,120570545,3885,3880,3885,3880,20
|
|
20241017,103500,120492880,3885,3880,3885,3880,7
|
|
20241017,103400,120465715,3880,3880,3880,3880,7
|
|
20241017,103300,120438555,3880,3880,3880,3880,45
|
|
20241017,103200,120263955,3880,3880,3880,3880,8
|
|
20241017,103100,120232915,3880,3880,3880,3880,6
|
|
20241017,103000,120209635,3885,3880,3885,3880,12
|
|
20241017,102900,120163050,3880,3880,3880,3880,7
|
|
20241017,102800,120135890,3880,3880,3880,3880,9
|
|
20241017,102700,120100970,3880,3880,3880,3880,6
|
|
20241017,102600,120077690,3880,3885,3885,3880,12
|
|
20241017,102500,120031105,3880,3880,3880,3880,12
|
|
20241017,102400,119984545,3880,3880,3880,3880,7
|
|
20241017,102300,119957385,3880,3880,3880,3875,1124
|
|
20241017,102200,115596470,3885,3885,3890,3880,247
|
|
20241017,102100,114636025,3880,3880,3880,3880,7
|
|
20241017,102000,114608865,3880,3880,3880,3880,17
|
|
20241017,101900,114542905,3880,3880,3880,3880,6
|
|
20241017,101800,114519625,3880,3875,3880,3875,42
|
|
20241017,101700,114356840,3890,3875,3890,3875,14
|
|
20241017,101600,114302560,3875,3875,3875,3875,9
|
|
20241017,101500,114267685,3875,3875,3875,3875,7
|
|
20241017,101400,114240560,3885,3885,3885,3885,5
|
|
20241017,101300,114221135,3890,3875,3890,3875,705
|
|
20241017,101200,111479615,3875,3875,3875,3875,14
|
|
20241017,101100,111425365,3875,3875,3875,3875,7
|
|
20241017,101000,111398240,3880,3880,3885,3880,130
|
|
20241017,100900,110893230,3885,3875,3885,3875,130
|
|
20241017,100800,110388280,3865,3865,3865,3865,181
|
|
20241017,100700,109688715,3885,3915,3925,3855,8259
|
|
20241017,100600,77752125,3925,3925,3925,3925,0
|
|
20241017,100500,77752125,3925,3895,3925,3895,1000
|
|
20241017,100400,73836485,3900,3900,3900,3900,0
|
|
20241017,100300,73836485,3900,3895,3900,3895,100
|
|
20241017,100200,73446520,3905,3900,3905,3900,11
|
|
20241017,100100,73403615,3915,3915,3915,3915,0
|
|
20241017,100000,73403615,3915,3915,3915,3915,0
|
|
20241017,095900,73403615,3915,3890,3915,3860,3157
|
|
20241017,095800,61176140,3890,3890,3890,3890,6
|
|
20241017,095700,61152800,3895,3895,3895,3895,5
|
|
20241017,095600,61133325,3895,3895,3895,3895,0
|
|
20241017,095500,61133325,3895,3895,3895,3895,97
|
|
20241017,095400,60755510,3910,3900,3910,3900,114
|
|
20241017,095300,60309910,3895,3900,3900,3895,13
|
|
20241017,095200,60259240,3910,3910,3910,3910,0
|
|
20241017,095100,60259240,3910,3910,3910,3910,0
|
|
20241017,095000,60259240,3910,3905,3910,3905,50
|
|
20241017,094900,60063770,3915,3895,3915,3895,1000
|
|
20241017,094800,56155640,3900,3885,3900,3885,1052
|
|
20241017,094700,52054665,3890,3890,3890,3885,39
|
|
20241017,094600,51902990,3890,3890,3890,3885,28
|
|
20241017,094500,51794100,3885,3885,3885,3885,18
|
|
20241017,094400,51724170,3880,3880,3885,3880,20
|
|
20241017,094300,51646550,3880,3880,3880,3880,224
|
|
20241017,094200,50777430,3880,3885,3885,3880,10
|
|
20241017,094100,50738615,3895,3895,3895,3895,0
|
|
20241017,094000,50738615,3895,3895,3895,3880,3548
|
|
20241017,093900,36942335,3900,3900,3900,3900,4
|
|
20241017,093800,36926735,3900,3900,3900,3900,6
|
|
20241017,093700,36903335,3900,3895,3900,3895,124
|
|
20241017,093600,36419885,3895,3895,3900,3895,22
|
|
20241017,093500,36334150,3900,3900,3900,3900,3
|
|
20241017,093400,36322450,3900,3900,3900,3900,7
|
|
20241017,093300,36295150,3910,3900,3910,3900,415
|
|
20241017,093200,34676630,3910,3910,3910,3910,100
|
|
20241017,093100,34285630,3900,3895,3900,3895,760
|
|
20241017,093000,31321670,3895,3900,3900,3895,10
|
|
20241017,092900,31282705,3895,3895,3895,3895,6
|
|
20241017,092800,31259335,3895,3895,3895,3895,509
|
|
20241017,092700,29276780,3895,3895,3895,3895,4092
|
|
20241017,092600,13338440,3895,3895,3895,3895,7
|
|
20241017,092500,13311175,3895,3895,3895,3895,6
|
|
20241017,092400,13287805,3895,3895,3900,3895,215
|
|
20241017,092300,12450330,3895,3895,3895,3895,106
|
|
20241017,092200,12037460,3895,3895,3895,3895,21
|
|
20241017,092100,11955665,3895,3900,3900,3895,16
|
|
20241017,092000,11893295,3895,3900,3900,3895,30
|
|
20241017,091900,11776365,3895,3895,3895,3895,6
|
|
20241017,091800,11752995,3900,3900,3900,3895,22
|
|
20241017,091700,11667230,3900,3900,3900,3900,100
|
|
20241017,091600,11277230,3890,3890,3890,3890,0
|
|
20241017,091500,11277230,3890,3890,3890,3890,60
|
|
20241017,091400,11043830,3890,3885,3890,3885,118
|
|
20241017,091300,10585370,3885,3885,3885,3885,19
|
|
20241017,091200,10511555,3885,3900,3900,3885,437
|
|
20241017,091100,8812280,3900,3900,3900,3900,6
|
|
20241017,091000,8788880,3915,3915,3915,3915,0
|
|
20241017,090900,8788880,3915,3905,3915,3890,44
|
|
20241017,090800,8617060,3890,3905,3905,3890,1435
|
|
20241017,090700,3022265,3915,3915,3915,3915,0
|
|
20241017,090600,3022265,3915,3915,3915,3915,65
|
|
20241017,090500,2767790,3915,3915,3915,3915,0
|
|
20241017,090400,2767790,3915,3915,3915,3915,15
|
|
20241017,090300,2709065,3915,3915,3915,3915,76
|
|
20241017,090200,2411525,3950,3950,3950,3950,0
|
|
20241017,090100,2411525,3950,3950,3950,3950,0
|
|
20241017,090000,2411525,3950,3900,3950,3895,618
|