603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,190000,1930823260,3810,3810,3810,3810,10310
|
|
20241002,185900,1930823260,3810,3810,3810,3810,0
|
|
20241002,185800,1930823260,3810,3810,3810,3810,0
|
|
20241002,185700,1930823260,3810,3810,3810,3810,0
|
|
20241002,185600,1930823260,3810,3810,3810,3810,0
|
|
20241002,185500,1930823260,3810,3810,3810,3810,0
|
|
20241002,185400,1930823260,3810,3810,3810,3810,0
|
|
20241002,185300,1930823260,3810,3810,3810,3810,0
|
|
20241002,185200,1930823260,3810,3810,3810,3810,0
|
|
20241002,185100,1930823260,3810,3810,3810,3810,0
|
|
20241002,185000,1930823260,3810,3810,3810,3810,0
|
|
20241002,184900,1930823260,3810,3810,3810,3810,0
|
|
20241002,184800,1930823260,3810,3810,3810,3810,0
|
|
20241002,184700,1930823260,3810,3810,3810,3810,0
|
|
20241002,184600,1930823260,3810,3810,3810,3810,0
|
|
20241002,184500,1930823260,3810,3810,3810,3810,0
|
|
20241002,184400,1930823260,3810,3810,3810,3810,0
|
|
20241002,184300,1930823260,3810,3810,3810,3810,0
|
|
20241002,184200,1930823260,3810,3810,3810,3810,0
|
|
20241002,184100,1930823260,3810,3810,3810,3810,0
|
|
20241002,184000,1930823260,3810,3810,3810,3810,0
|
|
20241002,183900,1930823260,3810,3810,3810,3810,0
|
|
20241002,183800,1930823260,3810,3810,3810,3810,0
|
|
20241002,183700,1930823260,3810,3810,3810,3810,0
|
|
20241002,183600,1930823260,3810,3810,3810,3810,0
|
|
20241002,183500,1930823260,3810,3810,3810,3810,0
|
|
20241002,183400,1930823260,3810,3810,3810,3810,0
|
|
20241002,183300,1930823260,3810,3810,3810,3810,0
|
|
20241002,183200,1930823260,3810,3810,3810,3810,0
|
|
20241002,183100,1930823260,3810,3810,3810,3810,0
|
|
20241002,183000,1930823260,3810,3810,3810,3810,10310
|
|
20241002,182900,1930823260,3810,3810,3810,3810,0
|
|
20241002,182800,1930823260,3810,3810,3810,3810,0
|
|
20241002,182700,1930823260,3810,3810,3810,3810,0
|
|
20241002,182600,1930823260,3810,3810,3810,3810,0
|
|
20241002,182500,1930823260,3810,3810,3810,3810,0
|
|
20241002,182400,1930823260,3810,3810,3810,3810,0
|
|
20241002,182300,1930823260,3810,3810,3810,3810,0
|
|
20241002,182200,1930823260,3810,3810,3810,3810,0
|
|
20241002,182100,1930823260,3810,3810,3810,3810,0
|
|
20241002,182000,1930823260,3810,3810,3810,3810,0
|
|
20241002,181900,1930823260,3810,3810,3810,3810,0
|
|
20241002,181800,1930823260,3810,3810,3810,3810,0
|
|
20241002,181700,1930823260,3810,3810,3810,3810,0
|
|
20241002,181600,1930823260,3810,3810,3810,3810,0
|
|
20241002,181500,1930823260,3810,3810,3810,3810,0
|
|
20241002,181400,1930823260,3810,3810,3810,3810,0
|
|
20241002,181300,1930823260,3810,3810,3810,3810,0
|
|
20241002,181200,1930823260,3810,3810,3810,3810,0
|
|
20241002,181100,1930823260,3810,3810,3810,3810,0
|
|
20241002,181000,1930823260,3810,3810,3810,3810,0
|
|
20241002,180900,1930823260,3810,3810,3810,3810,0
|
|
20241002,180800,1930823260,3810,3810,3810,3810,0
|
|
20241002,180700,1930823260,3810,3810,3810,3810,0
|
|
20241002,180600,1930823260,3810,3810,3810,3810,0
|
|
20241002,180500,1930823260,3810,3810,3810,3810,0
|
|
20241002,180400,1930823260,3810,3810,3810,3810,0
|
|
20241002,180300,1930823260,3810,3810,3810,3810,0
|
|
20241002,180200,1930823260,3810,3810,3810,3810,0
|
|
20241002,180100,1930823260,3810,3810,3810,3810,0
|
|
20241002,180000,1930823260,3810,3810,3810,3810,10310
|
|
20241002,175900,1930823260,3810,3810,3810,3810,0
|
|
20241002,175800,1930823260,3810,3810,3810,3810,0
|
|
20241002,175700,1930823260,3810,3810,3810,3810,0
|
|
20241002,175600,1930823260,3810,3810,3810,3810,0
|
|
20241002,175500,1930823260,3810,3810,3810,3810,0
|
|
20241002,175400,1930823260,3810,3810,3810,3810,0
|
|
20241002,175300,1930823260,3810,3810,3810,3810,0
|
|
20241002,175200,1930823260,3810,3810,3810,3810,0
|
|
20241002,175100,1930823260,3810,3810,3810,3810,0
|
|
20241002,175000,1930823260,3810,3810,3810,3810,0
|
|
20241002,174900,1930823260,3810,3810,3810,3810,0
|
|
20241002,174800,1930823260,3810,3810,3810,3810,0
|
|
20241002,174700,1930823260,3810,3810,3810,3810,0
|
|
20241002,174600,1930823260,3810,3810,3810,3810,0
|
|
20241002,174500,1930823260,3810,3810,3810,3810,0
|
|
20241002,174400,1930823260,3810,3810,3810,3810,0
|
|
20241002,174300,1930823260,3810,3810,3810,3810,0
|
|
20241002,174200,1930823260,3810,3810,3810,3810,0
|
|
20241002,174100,1930823260,3810,3810,3810,3810,0
|
|
20241002,174000,1930823260,3810,3810,3810,3810,0
|
|
20241002,173900,1930823260,3810,3810,3810,3810,0
|
|
20241002,173800,1930823260,3810,3810,3810,3810,0
|
|
20241002,173700,1930823260,3810,3810,3810,3810,0
|
|
20241002,173600,1930823260,3810,3810,3810,3810,0
|
|
20241002,173500,1930823260,3810,3810,3810,3810,0
|
|
20241002,173400,1930823260,3810,3810,3810,3810,0
|
|
20241002,173300,1930823260,3810,3810,3810,3810,0
|
|
20241002,173200,1930823260,3810,3810,3810,3810,0
|
|
20241002,173100,1930823260,3810,3810,3810,3810,0
|
|
20241002,173000,1930823260,3810,3810,3810,3810,10310
|
|
20241002,172900,1930823260,3810,3810,3810,3810,0
|
|
20241002,172800,1930823260,3810,3810,3810,3810,0
|
|
20241002,172700,1930823260,3810,3810,3810,3810,0
|
|
20241002,172600,1930823260,3810,3810,3810,3810,0
|
|
20241002,172500,1930823260,3810,3810,3810,3810,0
|
|
20241002,172400,1930823260,3810,3810,3810,3810,0
|
|
20241002,172300,1930823260,3810,3810,3810,3810,0
|
|
20241002,172200,1930823260,3810,3810,3810,3810,0
|
|
20241002,172100,1930823260,3810,3810,3810,3810,0
|
|
20241002,172000,1930823260,3810,3810,3810,3810,0
|
|
20241002,171900,1930823260,3810,3810,3810,3810,0
|
|
20241002,171800,1930823260,3810,3810,3810,3810,0
|
|
20241002,171700,1930823260,3810,3810,3810,3810,0
|
|
20241002,171600,1930823260,3810,3810,3810,3810,0
|
|
20241002,171500,1930823260,3810,3810,3810,3810,0
|
|
20241002,171400,1930823260,3810,3810,3810,3810,0
|
|
20241002,171300,1930823260,3810,3810,3810,3810,0
|
|
20241002,171200,1930823260,3810,3810,3810,3810,0
|
|
20241002,171100,1930823260,3810,3810,3810,3810,0
|
|
20241002,171000,1930823260,3810,3810,3810,3810,0
|
|
20241002,170900,1930823260,3810,3810,3810,3810,0
|
|
20241002,170800,1930823260,3810,3810,3810,3810,0
|
|
20241002,170700,1930823260,3810,3810,3810,3810,0
|
|
20241002,170600,1930823260,3810,3810,3810,3810,0
|
|
20241002,170500,1930823260,3810,3810,3810,3810,0
|
|
20241002,170400,1930823260,3810,3810,3810,3810,0
|
|
20241002,170300,1930823260,3810,3810,3810,3810,0
|
|
20241002,170200,1930823260,3810,3810,3810,3810,0
|
|
20241002,170100,1930823260,3810,3810,3810,3810,0
|
|
20241002,170000,1930823260,3810,3810,3810,3810,10310
|
|
20241002,165900,1930823260,3810,3810,3810,3810,0
|
|
20241002,165800,1930823260,3810,3810,3810,3810,0
|
|
20241002,165700,1930823260,3810,3810,3810,3810,0
|
|
20241002,165600,1930823260,3810,3810,3810,3810,0
|
|
20241002,165500,1930823260,3810,3810,3810,3810,0
|
|
20241002,165400,1930823260,3810,3810,3810,3810,0
|
|
20241002,165300,1930823260,3810,3810,3810,3810,0
|
|
20241002,165200,1930823260,3810,3810,3810,3810,0
|
|
20241002,165100,1930823260,3810,3810,3810,3810,0
|
|
20241002,165000,1930823260,3810,3810,3810,3810,0
|
|
20241002,164900,1930823260,3810,3810,3810,3810,0
|
|
20241002,164800,1930823260,3810,3810,3810,3810,0
|
|
20241002,164700,1930823260,3810,3810,3810,3810,0
|
|
20241002,164600,1930823260,3810,3810,3810,3810,0
|
|
20241002,164500,1930823260,3810,3810,3810,3810,0
|
|
20241002,164400,1930823260,3810,3810,3810,3810,0
|
|
20241002,164300,1930823260,3810,3810,3810,3810,0
|
|
20241002,164200,1930823260,3810,3810,3810,3810,0
|
|
20241002,164100,1930823260,3810,3810,3810,3810,0
|
|
20241002,164000,1930823260,3810,3810,3810,3810,0
|
|
20241002,163900,1930823260,3810,3810,3810,3810,0
|
|
20241002,163800,1930823260,3810,3810,3810,3810,0
|
|
20241002,163700,1930823260,3810,3810,3810,3810,0
|
|
20241002,163600,1930823260,3810,3810,3810,3810,0
|
|
20241002,163500,1930823260,3810,3810,3810,3810,0
|
|
20241002,163400,1930823260,3810,3810,3810,3810,0
|
|
20241002,163300,1930823260,3810,3810,3810,3810,0
|
|
20241002,163200,1930823260,3810,3810,3810,3810,0
|
|
20241002,163100,1930823260,3810,3810,3810,3810,0
|
|
20241002,163000,1930823260,3810,3810,3810,3810,10310
|
|
20241002,162900,1930823260,3810,3810,3810,3810,0
|
|
20241002,162800,1930823260,3810,3810,3810,3810,0
|
|
20241002,162700,1930823260,3810,3810,3810,3810,0
|
|
20241002,162600,1930823260,3810,3810,3810,3810,0
|
|
20241002,162500,1930823260,3810,3810,3810,3810,0
|
|
20241002,162400,1930823260,3810,3810,3810,3810,0
|
|
20241002,162300,1930823260,3810,3810,3810,3810,0
|
|
20241002,162200,1930823260,3810,3810,3810,3810,0
|
|
20241002,162100,1930823260,3810,3810,3810,3810,0
|
|
20241002,162000,1930823260,3810,3810,3810,3810,0
|
|
20241002,161900,1930823260,3810,3810,3810,3810,0
|
|
20241002,161800,1930823260,3810,3810,3810,3810,0
|
|
20241002,161700,1930823260,3810,3810,3810,3810,0
|
|
20241002,161600,1930823260,3810,3810,3810,3810,0
|
|
20241002,161500,1930823260,3810,3810,3810,3810,0
|
|
20241002,161400,1930823260,3810,3810,3810,3810,0
|
|
20241002,161300,1930823260,3810,3810,3810,3810,0
|
|
20241002,161200,1930823260,3810,3810,3810,3810,0
|
|
20241002,161100,1930823260,3810,3810,3810,3810,0
|
|
20241002,161000,1930823260,3810,3810,3810,3810,0
|
|
20241002,160900,1930823260,3810,3810,3810,3810,0
|
|
20241002,160800,1930823260,3810,3810,3810,3810,0
|
|
20241002,160700,1930823260,3810,3810,3810,3810,0
|
|
20241002,160600,1930823260,3810,3810,3810,3810,0
|
|
20241002,160500,1930823260,3810,3810,3810,3810,0
|
|
20241002,160400,1930823260,3810,3810,3810,3810,0
|
|
20241002,160300,1930823260,3810,3810,3810,3810,0
|
|
20241002,160200,1930823260,3810,3810,3810,3810,0
|
|
20241002,160100,1930823260,3810,3810,3810,3810,0
|
|
20241002,160000,1930823260,3810,3810,3810,3810,10310
|
|
20241002,155900,1930823260,3810,3810,3810,3810,0
|
|
20241002,155800,1930823260,3810,3810,3810,3810,0
|
|
20241002,155700,1930823260,3810,3810,3810,3810,0
|
|
20241002,155600,1930823260,3810,3810,3810,3810,0
|
|
20241002,155500,1930823260,3810,3810,3810,3810,0
|
|
20241002,155400,1930823260,3810,3810,3810,3810,0
|
|
20241002,155300,1930823260,3810,3810,3810,3810,0
|
|
20241002,155200,1930823260,3810,3810,3810,3810,0
|
|
20241002,155100,1930823260,3810,3810,3810,3810,0
|
|
20241002,155000,1930823260,3810,3810,3810,3810,0
|
|
20241002,154900,1930823260,3810,3810,3810,3810,0
|
|
20241002,154800,1930823260,3810,3810,3810,3810,0
|
|
20241002,154700,1930823260,3810,3810,3810,3810,0
|
|
20241002,154600,1930823260,3810,3810,3810,3810,0
|
|
20241002,154500,1930823260,3810,3810,3810,3810,0
|
|
20241002,154400,1930823260,3810,3810,3810,3810,0
|
|
20241002,154300,1930823260,3810,3810,3810,3810,0
|
|
20241002,154200,1930823260,3810,3810,3810,3810,0
|
|
20241002,154100,1930823260,3810,3810,3810,3810,0
|
|
20241002,154000,1930823260,3810,3810,3810,3810,0
|
|
20241002,153900,1930823260,3810,3810,3810,3810,0
|
|
20241002,153800,1930823260,3810,3810,3810,3810,0
|
|
20241002,153700,1930823260,3810,3810,3810,3810,0
|
|
20241002,153600,1930823260,3810,3810,3810,3810,0
|
|
20241002,153500,1930823260,3810,3810,3810,3810,0
|
|
20241002,153400,1930823260,3810,3810,3810,3810,0
|
|
20241002,153300,1930823260,3810,3810,3810,3810,0
|
|
20241002,153200,1930823260,3810,3810,3810,3810,0
|
|
20241002,153100,1930823260,3810,3810,3810,3810,0
|
|
20241002,153000,1930823260,3810,3810,3810,3810,20620
|
|
20241002,152900,1891542160,3820,3820,3820,3820,0
|
|
20241002,152800,1891542160,3820,3820,3820,3820,0
|
|
20241002,152700,1891542160,3820,3820,3820,3820,0
|
|
20241002,152600,1891542160,3820,3820,3820,3820,0
|
|
20241002,152500,1891542160,3820,3820,3820,3820,0
|
|
20241002,152400,1891542160,3820,3820,3820,3820,0
|
|
20241002,152300,1891542160,3820,3820,3820,3820,0
|
|
20241002,152200,1891542160,3820,3820,3820,3820,0
|
|
20241002,152100,1891542160,3820,3820,3820,3820,0
|
|
20241002,152000,1891542160,3820,3820,3820,3820,0
|
|
20241002,151900,1891542160,3820,3820,3820,3820,40
|
|
20241002,151800,1891389360,3815,3815,3815,3815,350
|
|
20241002,151700,1890054110,3825,3825,3825,3825,23
|
|
20241002,151600,1889966135,3815,3820,3820,3815,2410
|
|
20241002,151500,1880759940,3820,3820,3820,3820,1250
|
|
20241002,151400,1875984940,3820,3820,3820,3820,0
|
|
20241002,151300,1875984940,3820,3825,3825,3820,312
|
|
20241002,151200,1874791550,3825,3820,3825,3820,570
|
|
20241002,151100,1872612300,3820,3820,3820,3820,571
|
|
20241002,151000,1870431080,3825,3825,3825,3825,0
|
|
20241002,150900,1870431080,3825,3825,3825,3825,2
|
|
20241002,150800,1870423430,3820,3820,3820,3820,5
|
|
20241002,150700,1870404330,3825,3820,3825,3820,105
|
|
20241002,150600,1870002730,3820,3820,3820,3820,110
|
|
20241002,150500,1869582530,3820,3820,3820,3820,123
|
|
20241002,150400,1869112670,3820,3825,3825,3820,3
|
|
20241002,150300,1869101200,3820,3820,3820,3820,1571
|
|
20241002,150200,1863099980,3815,3815,3815,3815,0
|
|
20241002,150100,1863099980,3815,3815,3815,3815,111
|
|
20241002,150000,1862676515,3815,3820,3820,3815,3862
|
|
20241002,145900,1847936570,3820,3820,3820,3820,477
|
|
20241002,145800,1846114430,3820,3825,3825,3820,12710
|
|
20241002,145700,1797525700,3825,3825,3825,3825,312
|
|
20241002,145600,1796332300,3825,3825,3825,3825,18
|
|
20241002,145500,1796263450,3835,3825,3835,3825,914
|
|
20241002,145400,1792767350,3835,3835,3835,3835,500
|
|
20241002,145300,1790849850,3840,3840,3840,3840,0
|
|
20241002,145200,1790849850,3840,3840,3840,3840,0
|
|
20241002,145100,1790849850,3840,3840,3840,3840,0
|
|
20241002,145000,1790849850,3840,3840,3840,3840,0
|
|
20241002,144900,1790849850,3840,3840,3840,3840,0
|
|
20241002,144800,1790849850,3840,3825,3840,3825,66
|
|
20241002,144700,1790597250,3825,3830,3830,3825,3944
|
|
20241002,144600,1775511400,3830,3830,3830,3830,100
|
|
20241002,144500,1775128400,3830,3830,3830,3830,0
|
|
20241002,144400,1775128400,3830,3830,3830,3830,500
|
|
20241002,144300,1773213400,3825,3825,3825,3825,281
|
|
20241002,144200,1772138575,3825,3825,3825,3825,0
|
|
20241002,144100,1772138575,3825,3825,3825,3825,208
|
|
20241002,144000,1771342975,3825,3825,3825,3825,4511
|
|
20241002,143900,1754088400,3830,3830,3830,3830,5
|
|
20241002,143800,1754069250,3830,3830,3830,3830,4858
|
|
20241002,143700,1735463110,3835,3835,3835,3835,0
|
|
20241002,143600,1735463110,3835,3835,3835,3835,4
|
|
20241002,143500,1735447770,3835,3835,3835,3835,0
|
|
20241002,143400,1735447770,3835,3835,3835,3835,313
|
|
20241002,143300,1734247415,3835,3835,3835,3835,92
|
|
20241002,143200,1733894595,3835,3835,3835,3835,193
|
|
20241002,143100,1733154440,3835,3835,3835,3835,293
|
|
20241002,143000,1732030785,3835,3835,3835,3835,0
|
|
20241002,142900,1732030785,3835,3835,3835,3835,485
|
|
20241002,142800,1730170810,3835,3835,3835,3835,50
|
|
20241002,142700,1729979060,3830,3830,3830,3830,0
|
|
20241002,142600,1729979060,3830,3830,3830,3830,304
|
|
20241002,142500,1728814740,3830,3830,3830,3830,225
|
|
20241002,142400,1727952990,3830,3830,3830,3830,489
|
|
20241002,142300,1726080120,3830,3830,3830,3830,275
|
|
20241002,142200,1725026870,3825,3825,3825,3825,0
|
|
20241002,142100,1725026870,3825,3825,3825,3825,0
|
|
20241002,142000,1725026870,3825,3825,3825,3825,34
|
|
20241002,141900,1724896820,3830,3830,3830,3830,300
|
|
20241002,141800,1723747820,3830,3830,3830,3830,0
|
|
20241002,141700,1723747820,3830,3830,3830,3830,10
|
|
20241002,141600,1723709520,3835,3830,3835,3830,301
|
|
20241002,141500,1722555655,3830,3830,3830,3830,1
|
|
20241002,141400,1722551825,3830,3830,3830,3830,3
|
|
20241002,141300,1722540335,3830,3825,3830,3825,3
|
|
20241002,141200,1722528850,3825,3825,3825,3825,1
|
|
20241002,141100,1722525025,3825,3825,3825,3825,0
|
|
20241002,141000,1722525025,3825,3825,3825,3825,0
|
|
20241002,140900,1722525025,3825,3825,3825,3825,0
|
|
20241002,140800,1722525025,3825,3825,3825,3825,0
|
|
20241002,140700,1722525025,3825,3830,3830,3825,214
|
|
20241002,140600,1721706200,3835,3835,3835,3835,0
|
|
20241002,140500,1721706200,3835,3835,3835,3835,0
|
|
20241002,140400,1721706200,3835,3835,3835,3835,0
|
|
20241002,140300,1721706200,3835,3835,3835,3835,0
|
|
20241002,140200,1721706200,3835,3835,3835,3835,0
|
|
20241002,140100,1721706200,3835,3835,3835,3835,0
|
|
20241002,140000,1721706200,3835,3835,3835,3835,1
|
|
20241002,135900,1721702365,3835,3835,3835,3835,0
|
|
20241002,135800,1721702365,3835,3835,3835,3835,0
|
|
20241002,135700,1721702365,3835,3835,3835,3835,0
|
|
20241002,135600,1721702365,3835,3835,3835,3835,0
|
|
20241002,135500,1721702365,3835,3835,3835,3835,262
|
|
20241002,135400,1720697595,3835,3835,3835,3835,0
|
|
20241002,135300,1720697595,3835,3830,3835,3830,64
|
|
20241002,135200,1720452425,3840,3840,3840,3840,0
|
|
20241002,135100,1720452425,3840,3840,3840,3840,0
|
|
20241002,135000,1720452425,3840,3840,3840,3840,0
|
|
20241002,134900,1720452425,3840,3840,3840,3840,0
|
|
20241002,134800,1720452425,3840,3840,3840,3840,2
|
|
20241002,134700,1720444745,3830,3830,3830,3830,600
|
|
20241002,134600,1718146745,3830,3830,3830,3830,500
|
|
20241002,134500,1716231745,3830,3830,3830,3830,100
|
|
20241002,134400,1715848745,3830,3835,3835,3830,2898
|
|
20241002,134300,1704748915,3835,3835,3835,3835,268
|
|
20241002,134200,1703721135,3835,3835,3835,3835,0
|
|
20241002,134100,1703721135,3835,3830,3835,3830,559
|
|
20241002,134000,1701577495,3830,3830,3830,3830,1
|
|
20241002,133900,1701573665,3830,3830,3830,3830,0
|
|
20241002,133800,1701573665,3830,3830,3830,3830,1025
|
|
20241002,133700,1697647915,3830,3830,3830,3830,0
|
|
20241002,133600,1697647915,3830,3830,3830,3830,0
|
|
20241002,133500,1697647915,3830,3830,3830,3830,182
|
|
20241002,133400,1696950855,3830,3830,3830,3830,10
|
|
20241002,133300,1696912555,3830,3830,3830,3830,7
|
|
20241002,133200,1696885745,3830,3830,3830,3830,5
|
|
20241002,133100,1696866595,3830,3835,3835,3830,2137
|
|
20241002,133000,1688671235,3835,3835,3835,3835,10
|
|
20241002,132900,1688632885,3835,3825,3835,3825,669
|
|
20241002,132800,1686069595,3825,3835,3835,3825,1281
|
|
20241002,132700,1681163070,3835,3835,3835,3835,0
|
|
20241002,132600,1681163070,3835,3835,3835,3835,146
|
|
20241002,132500,1680603160,3835,3835,3835,3835,112
|
|
20241002,132400,1680173640,3835,3835,3835,3835,0
|
|
20241002,132300,1680173640,3835,3835,3835,3835,11
|
|
20241002,132200,1680131455,3830,3830,3830,3830,436
|
|
20241002,132100,1678461575,3830,3835,3835,3830,705
|
|
20241002,132000,1675761320,3825,3825,3825,3825,0
|
|
20241002,131900,1675761320,3825,3825,3825,3825,0
|
|
20241002,131800,1675761320,3825,3825,3825,3825,0
|
|
20241002,131700,1675761320,3825,3825,3825,3825,0
|
|
20241002,131600,1675761320,3825,3825,3825,3825,0
|
|
20241002,131500,1675761320,3825,3825,3825,3825,0
|
|
20241002,131400,1675761320,3825,3825,3825,3825,0
|
|
20241002,131300,1675761320,3825,3825,3825,3825,0
|
|
20241002,131200,1675761320,3825,3825,3825,3825,3
|
|
20241002,131100,1675749845,3825,3825,3825,3825,0
|
|
20241002,131000,1675749845,3825,3825,3825,3825,0
|
|
20241002,130900,1675749845,3825,3825,3825,3825,0
|
|
20241002,130800,1675749845,3825,3825,3825,3825,50
|
|
20241002,130700,1675558595,3835,3835,3835,3835,0
|
|
20241002,130600,1675558595,3835,3830,3835,3830,233
|
|
20241002,130500,1674666195,3825,3825,3825,3825,203
|
|
20241002,130400,1673889720,3835,3835,3835,3835,2
|
|
20241002,130300,1673882050,3830,3830,3830,3830,0
|
|
20241002,130200,1673882050,3830,3830,3830,3830,1
|
|
20241002,130100,1673878220,3835,3835,3835,3835,0
|
|
20241002,130000,1673878220,3835,3835,3835,3835,0
|
|
20241002,125900,1673878220,3835,3835,3835,3835,0
|
|
20241002,125800,1673878220,3835,3835,3835,3835,52
|
|
20241002,125700,1673678800,3835,3835,3835,3835,0
|
|
20241002,125600,1673678800,3835,3835,3835,3835,0
|
|
20241002,125500,1673678800,3835,3835,3835,3835,0
|
|
20241002,125400,1673678800,3835,3835,3835,3835,0
|
|
20241002,125300,1673678800,3835,3835,3835,3835,0
|
|
20241002,125200,1673678800,3835,3835,3835,3835,0
|
|
20241002,125100,1673678800,3835,3835,3835,3835,10
|
|
20241002,125000,1673640450,3820,3820,3820,3820,0
|
|
20241002,124900,1673640450,3820,3820,3820,3820,0
|
|
20241002,124800,1673640450,3820,3820,3820,3820,0
|
|
20241002,124700,1673640450,3820,3820,3820,3820,0
|
|
20241002,124600,1673640450,3820,3820,3820,3820,0
|
|
20241002,124500,1673640450,3820,3820,3820,3820,0
|
|
20241002,124400,1673640450,3820,3820,3820,3820,0
|
|
20241002,124300,1673640450,3820,3820,3820,3820,0
|
|
20241002,124200,1673640450,3820,3820,3820,3820,0
|
|
20241002,124100,1673640450,3820,3820,3820,3820,0
|
|
20241002,124000,1673640450,3820,3820,3820,3820,88
|
|
20241002,123900,1673304290,3820,3820,3820,3820,0
|
|
20241002,123800,1673304290,3820,3820,3820,3820,13
|
|
20241002,123700,1673254630,3820,3820,3820,3820,375
|
|
20241002,123600,1671822130,3820,3820,3820,3820,0
|
|
20241002,123500,1671822130,3820,3820,3820,3820,0
|
|
20241002,123400,1671822130,3820,3820,3820,3820,0
|
|
20241002,123300,1671822130,3820,3820,3820,3820,0
|
|
20241002,123200,1671822130,3820,3815,3820,3815,359
|
|
20241002,123100,1670451840,3820,3820,3820,3820,119
|
|
20241002,123000,1669997260,3820,3820,3820,3820,120
|
|
20241002,122900,1669538860,3820,3820,3820,3820,220
|
|
20241002,122800,1668698460,3820,3820,3820,3820,0
|
|
20241002,122700,1668698460,3820,3825,3825,3820,6990
|
|
20241002,122600,1641995310,3830,3830,3830,3830,400
|
|
20241002,122500,1640463310,3830,3830,3830,3830,0
|
|
20241002,122400,1640463310,3830,3830,3830,3830,0
|
|
20241002,122300,1640463310,3830,3830,3830,3830,0
|
|
20241002,122200,1640463310,3830,3830,3830,3830,0
|
|
20241002,122100,1640463310,3830,3830,3830,3830,200
|
|
20241002,122000,1639697310,3835,3835,3835,3835,0
|
|
20241002,121900,1639697310,3835,3840,3840,3835,420
|
|
20241002,121800,1638085510,3840,3840,3840,3840,0
|
|
20241002,121700,1638085510,3840,3840,3840,3840,0
|
|
20241002,121600,1638085510,3840,3840,3840,3840,0
|
|
20241002,121500,1638085510,3840,3840,3840,3840,1
|
|
20241002,121400,1638081670,3840,3825,3840,3820,2501
|
|
20241002,121300,1628525240,3840,3840,3840,3840,0
|
|
20241002,121200,1628525240,3840,3840,3840,3840,200
|
|
20241002,121100,1627757240,3840,3840,3840,3840,1
|
|
20241002,121000,1627753400,3840,3840,3840,3840,0
|
|
20241002,120900,1627753400,3840,3840,3840,3840,183
|
|
20241002,120800,1627050680,3840,3840,3840,3840,0
|
|
20241002,120700,1627050680,3840,3840,3840,3840,0
|
|
20241002,120600,1627050680,3840,3840,3840,3840,0
|
|
20241002,120500,1627050680,3840,3840,3840,3840,1
|
|
20241002,120400,1627046840,3820,3820,3820,3820,52
|
|
20241002,120300,1626848200,3835,3835,3835,3835,1
|
|
20241002,120200,1626844365,3835,3835,3835,3835,0
|
|
20241002,120100,1626844365,3835,3835,3835,3835,1600
|
|
20241002,120000,1620708365,3835,3835,3835,3835,0
|
|
20241002,115900,1620708365,3835,3835,3835,3835,124
|
|
20241002,115800,1620232825,3830,3830,3830,3830,630
|
|
20241002,115700,1617819925,3820,3825,3825,3820,526
|
|
20241002,115600,1615808145,3825,3825,3825,3825,50
|
|
20241002,115500,1615616895,3825,3825,3825,3825,50
|
|
20241002,115400,1615425645,3825,3825,3825,3825,0
|
|
20241002,115300,1615425645,3825,3825,3825,3825,0
|
|
20241002,115200,1615425645,3825,3825,3825,3825,20
|
|
20241002,115100,1615349145,3815,3820,3820,3815,553
|
|
20241002,115000,1613236950,3815,3815,3815,3815,0
|
|
20241002,114900,1613236950,3815,3815,3815,3815,1186
|
|
20241002,114800,1608712360,3810,3810,3810,3810,0
|
|
20241002,114700,1608712360,3810,3810,3810,3810,0
|
|
20241002,114600,1608712360,3810,3815,3815,3810,20
|
|
20241002,114500,1608636150,3815,3815,3815,3815,0
|
|
20241002,114400,1608636150,3815,3815,3815,3815,0
|
|
20241002,114300,1608636150,3815,3815,3815,3815,114
|
|
20241002,114200,1608201240,3815,3815,3815,3815,786
|
|
20241002,114100,1605202650,3815,3820,3820,3815,2420
|
|
20241002,114000,1595963850,3815,3815,3815,3815,1
|
|
20241002,113900,1595960035,3815,3815,3815,3815,126
|
|
20241002,113800,1595479345,3810,3815,3815,3810,62
|
|
20241002,113700,1595243115,3815,3815,3815,3815,0
|
|
20241002,113600,1595243115,3815,3815,3815,3815,0
|
|
20241002,113500,1595243115,3815,3815,3815,3815,101
|
|
20241002,113400,1594857800,3810,3815,3815,3810,203
|
|
20241002,113300,1594083370,3815,3815,3815,3815,11
|
|
20241002,113200,1594041405,3810,3810,3810,3810,0
|
|
20241002,113100,1594041405,3810,3810,3815,3810,1082
|
|
20241002,113000,1589918735,3815,3815,3815,3815,4
|
|
20241002,112900,1589903475,3810,3810,3810,3810,100
|
|
20241002,112800,1589522475,3810,3810,3810,3810,76
|
|
20241002,112700,1589232915,3810,3810,3810,3810,0
|
|
20241002,112600,1589232915,3810,3810,3810,3810,0
|
|
20241002,112500,1589232915,3810,3810,3810,3805,1997
|
|
20241002,112400,1581627700,3810,3810,3810,3810,0
|
|
20241002,112300,1581627700,3810,3810,3810,3810,1124
|
|
20241002,112200,1577345260,3805,3810,3810,3805,2387
|
|
20241002,112100,1568259755,3810,3815,3820,3810,7054
|
|
20241002,112000,1541378720,3815,3820,3820,3815,7466
|
|
20241002,111900,1512895905,3820,3820,3820,3820,1150
|
|
20241002,111800,1508502905,3820,3825,3825,3820,15
|
|
20241002,111700,1508445580,3825,3825,3825,3825,0
|
|
20241002,111600,1508445580,3825,3825,3825,3825,9
|
|
20241002,111500,1508411155,3825,3825,3825,3820,64
|
|
20241002,111400,1508166525,3825,3830,3830,3825,528
|
|
20241002,111300,1506146900,3830,3830,3830,3830,0
|
|
20241002,111200,1506146900,3830,3830,3830,3830,2889
|
|
20241002,111100,1495082030,3830,3830,3830,3830,0
|
|
20241002,111000,1495082030,3830,3835,3835,3830,323
|
|
20241002,110900,1493844890,3840,3840,3840,3840,20
|
|
20241002,110800,1493768090,3845,3845,3845,3845,0
|
|
20241002,110700,1493768090,3845,3845,3845,3845,0
|
|
20241002,110600,1493768090,3845,3835,3845,3835,1125
|
|
20241002,110500,1489447195,3820,3825,3825,3820,208
|
|
20241002,110400,1488652535,3820,3820,3820,3820,0
|
|
20241002,110300,1488652535,3820,3820,3820,3820,0
|
|
20241002,110200,1488652535,3820,3820,3820,3820,112
|
|
20241002,110100,1488224695,3825,3825,3825,3825,12
|
|
20241002,110000,1488178795,3820,3825,3825,3820,4000
|
|
20241002,105900,1472898645,3825,3825,3825,3825,375
|
|
20241002,105800,1471464270,3820,3820,3820,3820,0
|
|
20241002,105700,1471464270,3820,3820,3820,3820,0
|
|
20241002,105600,1471464270,3820,3820,3820,3820,0
|
|
20241002,105500,1471464270,3820,3825,3825,3820,422
|
|
20241002,105400,1469852220,3820,3820,3820,3820,0
|
|
20241002,105300,1469852220,3820,3820,3820,3820,0
|
|
20241002,105200,1469852220,3820,3820,3820,3820,51
|
|
20241002,105100,1469657400,3820,3820,3820,3820,0
|
|
20241002,105000,1469657400,3820,3820,3820,3820,0
|
|
20241002,104900,1469657400,3820,3820,3820,3820,34
|
|
20241002,104800,1469527520,3815,3815,3815,3815,3
|
|
20241002,104700,1469516075,3820,3825,3825,3820,329
|
|
20241002,104600,1468258295,3820,3820,3820,3820,1
|
|
20241002,104500,1468254475,3835,3835,3835,3835,100
|
|
20241002,104400,1467870975,3820,3825,3825,3820,672
|
|
20241002,104300,1465303925,3835,3835,3835,3835,500
|
|
20241002,104200,1463386425,3835,3835,3835,3835,1
|
|
20241002,104100,1463382590,3835,3825,3835,3825,2
|
|
20241002,104000,1463374930,3830,3830,3830,3830,1
|
|
20241002,103900,1463371100,3820,3820,3820,3820,488
|
|
20241002,103800,1461506940,3820,3820,3820,3820,0
|
|
20241002,103700,1461506940,3820,3820,3820,3820,199
|
|
20241002,103600,1460746760,3815,3815,3815,3815,2
|
|
20241002,103500,1460739130,3815,3820,3820,3815,289
|
|
20241002,103400,1459636590,3820,3820,3820,3820,400
|
|
20241002,103300,1458108590,3815,3815,3815,3815,0
|
|
20241002,103200,1458108590,3815,3820,3820,3815,1500
|
|
20241002,103100,1452379960,3820,3820,3820,3820,0
|
|
20241002,103000,1452379960,3820,3820,3820,3820,0
|
|
20241002,102900,1452379960,3820,3835,3835,3820,2
|
|
20241002,102800,1452372305,3820,3820,3820,3820,200
|
|
20241002,102700,1451608305,3815,3815,3815,3815,0
|
|
20241002,102600,1451608305,3815,3815,3815,3815,0
|
|
20241002,102500,1451608305,3815,3815,3815,3815,0
|
|
20241002,102400,1451608305,3815,3815,3815,3815,0
|
|
20241002,102300,1451608305,3815,3820,3820,3815,3271
|
|
20241002,102200,1439117605,3840,3840,3840,3840,47
|
|
20241002,102100,1438937125,3840,3840,3840,3840,208
|
|
20241002,102000,1438138405,3840,3840,3840,3840,0
|
|
20241002,101900,1438138405,3840,3840,3840,3840,0
|
|
20241002,101800,1438138405,3840,3815,3840,3815,2
|
|
20241002,101700,1438130750,3845,3845,3845,3845,0
|
|
20241002,101600,1438130750,3845,3845,3845,3845,0
|
|
20241002,101500,1438130750,3845,3815,3845,3810,545
|
|
20241002,101400,1436053200,3820,3820,3820,3810,5713
|
|
20241002,101300,1414264355,3820,3820,3820,3820,294
|
|
20241002,101200,1413141275,3825,3825,3825,3820,6074
|
|
20241002,101100,1389922205,3825,3830,3830,3825,1067
|
|
20241002,101000,1385838815,3830,3840,3840,3830,896
|
|
20241002,100900,1382406875,3840,3840,3840,3840,12
|
|
20241002,100800,1382360795,3830,3840,3845,3830,499
|
|
20241002,100700,1380445890,3845,3845,3845,3845,5
|
|
20241002,100600,1380426665,3830,3830,3830,3830,48
|
|
20241002,100500,1380242825,3845,3845,3845,3845,8
|
|
20241002,100400,1380212065,3845,3840,3845,3840,2801
|
|
20241002,100300,1369456220,3845,3840,3845,3825,341
|
|
20241002,100200,1368146595,3825,3825,3825,3825,437
|
|
20241002,100100,1366475070,3825,3825,3825,3825,1
|
|
20241002,100000,1366471245,3820,3820,3820,3820,360
|
|
20241002,095900,1365096045,3820,3825,3825,3820,459
|
|
20241002,095800,1363342620,3820,3820,3820,3820,0
|
|
20241002,095700,1363342620,3820,3825,3825,3820,3179
|
|
20241002,095600,1351192210,3825,3825,3825,3825,95
|
|
20241002,095500,1350828835,3825,3835,3835,3825,1059
|
|
20241002,095400,1346776350,3835,3835,3835,3835,0
|
|
20241002,095300,1346776350,3835,3840,3840,3835,285
|
|
20241002,095200,1345683200,3840,3840,3840,3840,0
|
|
20241002,095100,1345683200,3840,3840,3840,3840,223
|
|
20241002,095000,1344826880,3840,3840,3840,3840,4059
|
|
20241002,094900,1329240320,3835,3835,3840,3835,4521
|
|
20241002,094800,1311880455,3835,3835,3835,3835,6
|
|
20241002,094700,1311857445,3840,3840,3840,3840,50
|
|
20241002,094600,1311665445,3840,3840,3840,3840,1
|
|
20241002,094500,1311661605,3820,3820,3820,3820,0
|
|
20241002,094400,1311661605,3820,3825,3825,3820,1701
|
|
20241002,094300,1305155285,3820,3820,3820,3820,0
|
|
20241002,094200,1305155285,3820,3835,3835,3820,1310
|
|
20241002,094100,1300136085,3835,3835,3835,3835,84
|
|
20241002,094000,1299813945,3840,3825,3840,3815,3975
|
|
20241002,093900,1284634395,3840,3830,3845,3825,2374
|
|
20241002,093800,1275544120,3830,3850,3850,3830,132
|
|
20241002,093700,1275035940,3850,3840,3850,3830,272
|
|
20241002,093600,1273992475,3850,3835,3850,3835,227
|
|
20241002,093500,1273121765,3835,3840,3845,3835,3267
|
|
20241002,093400,1260583340,3840,3850,3850,3840,1248
|
|
20241002,093300,1255781460,3855,3850,3860,3850,546
|
|
20241002,093200,1253676520,3845,3855,3860,3845,1531
|
|
20241002,093100,1247767030,3855,3855,3855,3855,405
|
|
20241002,093000,1246205755,3845,3845,3845,3845,70
|
|
20241002,092900,1245936605,3855,3845,3855,3835,1540
|
|
20241002,092800,1240015830,3845,3845,3845,3845,1591
|
|
20241002,092700,1233898435,3845,3850,3850,3830,7482
|
|
20241002,092600,1205123390,3850,3845,3850,3845,3165
|
|
20241002,092500,1192950395,3845,3845,3845,3835,2281
|
|
20241002,092400,1184196000,3845,3845,3845,3845,522
|
|
20241002,092300,1182188910,3845,3850,3850,3845,5310
|
|
20241002,092200,1161746710,3855,3860,3860,3855,51
|
|
20241002,092100,1161550100,3860,3860,3860,3840,1414
|
|
20241002,092000,1156111620,3865,3840,3865,3840,8651
|
|
20241002,091900,1122765155,3835,3830,3835,3815,1594
|
|
20241002,091800,1116663655,3830,3855,3855,3810,25203
|
|
20241002,091700,1019990730,3855,3850,3860,3850,11700
|
|
20241002,091600,974916085,3860,3880,3880,3855,8376
|
|
20241002,091500,942583575,3865,3880,3880,3865,4167
|
|
20241002,091400,926470380,3865,3885,3890,3865,5609
|
|
20241002,091300,904707630,3890,3880,3890,3880,4410
|
|
20241002,091200,887582835,3885,3870,3885,3870,2695
|
|
20241002,091100,877136295,3870,3865,3875,3850,16131
|
|
20241002,091000,814840750,3865,3890,3890,3855,8347
|
|
20241002,090900,782536075,3880,3900,3905,3880,3977
|
|
20241002,090800,767063840,3900,3910,3910,3885,8210
|
|
20241002,090700,735057835,3910,3895,3915,3890,4820
|
|
20241002,090600,716209935,3910,3925,3930,3875,15182
|
|
20241002,090500,656857620,3920,3915,3935,3915,21065
|
|
20241002,090400,574158290,3915,3915,3915,3895,14545
|
|
20241002,090300,517360950,3915,3930,3935,3910,24891
|
|
20241002,090200,419760795,3930,3930,3945,3920,16682
|
|
20241002,090100,354102245,3930,3925,3940,3915,26207
|
|
20241002,090000,251104880,3925,3940,3960,3920,63504
|