603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,190000,999385825,3850,3850,3850,3850,12262
|
|
20241011,185900,999385825,3850,3850,3850,3850,0
|
|
20241011,185800,999385825,3850,3850,3850,3850,0
|
|
20241011,185700,999385825,3850,3850,3850,3850,0
|
|
20241011,185600,999385825,3850,3850,3850,3850,0
|
|
20241011,185500,999385825,3850,3850,3850,3850,0
|
|
20241011,185400,999385825,3850,3850,3850,3850,0
|
|
20241011,185300,999385825,3850,3850,3850,3850,0
|
|
20241011,185200,999385825,3850,3850,3850,3850,0
|
|
20241011,185100,999385825,3850,3850,3850,3850,0
|
|
20241011,185000,999385825,3850,3850,3850,3850,0
|
|
20241011,184900,999385825,3850,3850,3850,3850,0
|
|
20241011,184800,999385825,3850,3850,3850,3850,0
|
|
20241011,184700,999385825,3850,3850,3850,3850,0
|
|
20241011,184600,999385825,3850,3850,3850,3850,0
|
|
20241011,184500,999385825,3850,3850,3850,3850,0
|
|
20241011,184400,999385825,3850,3850,3850,3850,0
|
|
20241011,184300,999385825,3850,3850,3850,3850,0
|
|
20241011,184200,999385825,3850,3850,3850,3850,0
|
|
20241011,184100,999385825,3850,3850,3850,3850,0
|
|
20241011,184000,999385825,3850,3850,3850,3850,0
|
|
20241011,183900,999385825,3850,3850,3850,3850,0
|
|
20241011,183800,999385825,3850,3850,3850,3850,0
|
|
20241011,183700,999385825,3850,3850,3850,3850,0
|
|
20241011,183600,999385825,3850,3850,3850,3850,0
|
|
20241011,183500,999385825,3850,3850,3850,3850,0
|
|
20241011,183400,999385825,3850,3850,3850,3850,0
|
|
20241011,183300,999385825,3850,3850,3850,3850,0
|
|
20241011,183200,999385825,3850,3850,3850,3850,0
|
|
20241011,183100,999385825,3850,3850,3850,3850,0
|
|
20241011,183000,999385825,3850,3850,3850,3850,12262
|
|
20241011,182900,999385825,3850,3850,3850,3850,0
|
|
20241011,182800,999385825,3850,3850,3850,3850,0
|
|
20241011,182700,999385825,3850,3850,3850,3850,0
|
|
20241011,182600,999385825,3850,3850,3850,3850,0
|
|
20241011,182500,999385825,3850,3850,3850,3850,0
|
|
20241011,182400,999385825,3850,3850,3850,3850,0
|
|
20241011,182300,999385825,3850,3850,3850,3850,0
|
|
20241011,182200,999385825,3850,3850,3850,3850,0
|
|
20241011,182100,999385825,3850,3850,3850,3850,0
|
|
20241011,182000,999385825,3850,3850,3850,3850,0
|
|
20241011,181900,999385825,3850,3850,3850,3850,0
|
|
20241011,181800,999385825,3850,3850,3850,3850,0
|
|
20241011,181700,999385825,3850,3850,3850,3850,0
|
|
20241011,181600,999385825,3850,3850,3850,3850,0
|
|
20241011,181500,999385825,3850,3850,3850,3850,0
|
|
20241011,181400,999385825,3850,3850,3850,3850,0
|
|
20241011,181300,999385825,3850,3850,3850,3850,0
|
|
20241011,181200,999385825,3850,3850,3850,3850,0
|
|
20241011,181100,999385825,3850,3850,3850,3850,0
|
|
20241011,181000,999385825,3850,3850,3850,3850,0
|
|
20241011,180900,999385825,3850,3850,3850,3850,0
|
|
20241011,180800,999385825,3850,3850,3850,3850,0
|
|
20241011,180700,999385825,3850,3850,3850,3850,0
|
|
20241011,180600,999385825,3850,3850,3850,3850,0
|
|
20241011,180500,999385825,3850,3850,3850,3850,0
|
|
20241011,180400,999385825,3850,3850,3850,3850,0
|
|
20241011,180300,999385825,3850,3850,3850,3850,0
|
|
20241011,180200,999385825,3850,3850,3850,3850,0
|
|
20241011,180100,999385825,3850,3850,3850,3850,0
|
|
20241011,180000,999385825,3850,3850,3850,3850,12262
|
|
20241011,175900,999385825,3850,3850,3850,3850,0
|
|
20241011,175800,999385825,3850,3850,3850,3850,0
|
|
20241011,175700,999385825,3850,3850,3850,3850,0
|
|
20241011,175600,999385825,3850,3850,3850,3850,0
|
|
20241011,175500,999385825,3850,3850,3850,3850,0
|
|
20241011,175400,999385825,3850,3850,3850,3850,0
|
|
20241011,175300,999385825,3850,3850,3850,3850,0
|
|
20241011,175200,999385825,3850,3850,3850,3850,0
|
|
20241011,175100,999385825,3850,3850,3850,3850,0
|
|
20241011,175000,999385825,3850,3850,3850,3850,0
|
|
20241011,174900,999385825,3850,3850,3850,3850,0
|
|
20241011,174800,999385825,3850,3850,3850,3850,0
|
|
20241011,174700,999385825,3850,3850,3850,3850,0
|
|
20241011,174600,999385825,3850,3850,3850,3850,0
|
|
20241011,174500,999385825,3850,3850,3850,3850,0
|
|
20241011,174400,999385825,3850,3850,3850,3850,0
|
|
20241011,174300,999385825,3850,3850,3850,3850,0
|
|
20241011,174200,999385825,3850,3850,3850,3850,0
|
|
20241011,174100,999385825,3850,3850,3850,3850,0
|
|
20241011,174000,999385825,3850,3850,3850,3850,0
|
|
20241011,173900,999385825,3850,3850,3850,3850,0
|
|
20241011,173800,999385825,3850,3850,3850,3850,0
|
|
20241011,173700,999385825,3850,3850,3850,3850,0
|
|
20241011,173600,999385825,3850,3850,3850,3850,0
|
|
20241011,173500,999385825,3850,3850,3850,3850,0
|
|
20241011,173400,999385825,3850,3850,3850,3850,0
|
|
20241011,173300,999385825,3850,3850,3850,3850,0
|
|
20241011,173200,999385825,3850,3850,3850,3850,0
|
|
20241011,173100,999385825,3850,3850,3850,3850,0
|
|
20241011,173000,999385825,3850,3850,3850,3850,12262
|
|
20241011,172900,999385825,3850,3850,3850,3850,0
|
|
20241011,172800,999385825,3850,3850,3850,3850,0
|
|
20241011,172700,999385825,3850,3850,3850,3850,0
|
|
20241011,172600,999385825,3850,3850,3850,3850,0
|
|
20241011,172500,999385825,3850,3850,3850,3850,0
|
|
20241011,172400,999385825,3850,3850,3850,3850,0
|
|
20241011,172300,999385825,3850,3850,3850,3850,0
|
|
20241011,172200,999385825,3850,3850,3850,3850,0
|
|
20241011,172100,999385825,3850,3850,3850,3850,0
|
|
20241011,172000,999385825,3850,3850,3850,3850,0
|
|
20241011,171900,999385825,3850,3850,3850,3850,0
|
|
20241011,171800,999385825,3850,3850,3850,3850,0
|
|
20241011,171700,999385825,3850,3850,3850,3850,0
|
|
20241011,171600,999385825,3850,3850,3850,3850,0
|
|
20241011,171500,999385825,3850,3850,3850,3850,0
|
|
20241011,171400,999385825,3850,3850,3850,3850,0
|
|
20241011,171300,999385825,3850,3850,3850,3850,0
|
|
20241011,171200,999385825,3850,3850,3850,3850,0
|
|
20241011,171100,999385825,3850,3850,3850,3850,0
|
|
20241011,171000,999385825,3850,3850,3850,3850,0
|
|
20241011,170900,999385825,3850,3850,3850,3850,0
|
|
20241011,170800,999385825,3850,3850,3850,3850,0
|
|
20241011,170700,999385825,3850,3850,3850,3850,0
|
|
20241011,170600,999385825,3850,3850,3850,3850,0
|
|
20241011,170500,999385825,3850,3850,3850,3850,0
|
|
20241011,170400,999385825,3850,3850,3850,3850,0
|
|
20241011,170300,999385825,3850,3850,3850,3850,0
|
|
20241011,170200,999385825,3850,3850,3850,3850,0
|
|
20241011,170100,999385825,3850,3850,3850,3850,0
|
|
20241011,170000,999385825,3850,3850,3850,3850,12262
|
|
20241011,165900,999385825,3850,3850,3850,3850,0
|
|
20241011,165800,999385825,3850,3850,3850,3850,0
|
|
20241011,165700,999385825,3850,3850,3850,3850,0
|
|
20241011,165600,999385825,3850,3850,3850,3850,0
|
|
20241011,165500,999385825,3850,3850,3850,3850,0
|
|
20241011,165400,999385825,3850,3850,3850,3850,0
|
|
20241011,165300,999385825,3850,3850,3850,3850,0
|
|
20241011,165200,999385825,3850,3850,3850,3850,0
|
|
20241011,165100,999385825,3850,3850,3850,3850,0
|
|
20241011,165000,999385825,3850,3850,3850,3850,0
|
|
20241011,164900,999385825,3850,3850,3850,3850,0
|
|
20241011,164800,999385825,3850,3850,3850,3850,0
|
|
20241011,164700,999385825,3850,3850,3850,3850,0
|
|
20241011,164600,999385825,3850,3850,3850,3850,0
|
|
20241011,164500,999385825,3850,3850,3850,3850,0
|
|
20241011,164400,999385825,3850,3850,3850,3850,0
|
|
20241011,164300,999385825,3850,3850,3850,3850,0
|
|
20241011,164200,999385825,3850,3850,3850,3850,0
|
|
20241011,164100,999385825,3850,3850,3850,3850,0
|
|
20241011,164000,999385825,3850,3850,3850,3850,0
|
|
20241011,163900,999385825,3850,3850,3850,3850,0
|
|
20241011,163800,999385825,3850,3850,3850,3850,0
|
|
20241011,163700,999385825,3850,3850,3850,3850,0
|
|
20241011,163600,999385825,3850,3850,3850,3850,0
|
|
20241011,163500,999385825,3850,3850,3850,3850,0
|
|
20241011,163400,999385825,3850,3850,3850,3850,0
|
|
20241011,163300,999385825,3850,3850,3850,3850,0
|
|
20241011,163200,999385825,3850,3850,3850,3850,0
|
|
20241011,163100,999385825,3850,3850,3850,3850,0
|
|
20241011,163000,999385825,3850,3850,3850,3850,12262
|
|
20241011,162900,999385825,3850,3850,3850,3850,0
|
|
20241011,162800,999385825,3850,3850,3850,3850,0
|
|
20241011,162700,999385825,3850,3850,3850,3850,0
|
|
20241011,162600,999385825,3850,3850,3850,3850,0
|
|
20241011,162500,999385825,3850,3850,3850,3850,0
|
|
20241011,162400,999385825,3850,3850,3850,3850,0
|
|
20241011,162300,999385825,3850,3850,3850,3850,0
|
|
20241011,162200,999385825,3850,3850,3850,3850,0
|
|
20241011,162100,999385825,3850,3850,3850,3850,0
|
|
20241011,162000,999385825,3850,3850,3850,3850,0
|
|
20241011,161900,999385825,3850,3850,3850,3850,0
|
|
20241011,161800,999385825,3850,3850,3850,3850,0
|
|
20241011,161700,999385825,3850,3850,3850,3850,0
|
|
20241011,161600,999385825,3850,3850,3850,3850,0
|
|
20241011,161500,999385825,3850,3850,3850,3850,0
|
|
20241011,161400,999385825,3850,3850,3850,3850,0
|
|
20241011,161300,999385825,3850,3850,3850,3850,0
|
|
20241011,161200,999385825,3850,3850,3850,3850,0
|
|
20241011,161100,999385825,3850,3850,3850,3850,0
|
|
20241011,161000,999385825,3850,3850,3850,3850,0
|
|
20241011,160900,999385825,3850,3850,3850,3850,0
|
|
20241011,160800,999385825,3850,3850,3850,3850,0
|
|
20241011,160700,999385825,3850,3850,3850,3850,0
|
|
20241011,160600,999385825,3850,3850,3850,3850,0
|
|
20241011,160500,999385825,3850,3850,3850,3850,0
|
|
20241011,160400,999385825,3850,3850,3850,3850,0
|
|
20241011,160300,999385825,3850,3850,3850,3850,0
|
|
20241011,160200,999385825,3850,3850,3850,3850,0
|
|
20241011,160100,999385825,3850,3850,3850,3850,0
|
|
20241011,160000,999385825,3850,3850,3850,3850,12262
|
|
20241011,155900,999385825,3850,3850,3850,3850,0
|
|
20241011,155800,999385825,3850,3850,3850,3850,0
|
|
20241011,155700,999385825,3850,3850,3850,3850,0
|
|
20241011,155600,999385825,3850,3850,3850,3850,0
|
|
20241011,155500,999385825,3850,3850,3850,3850,0
|
|
20241011,155400,999385825,3850,3850,3850,3850,0
|
|
20241011,155300,999385825,3850,3850,3850,3850,0
|
|
20241011,155200,999385825,3850,3850,3850,3850,0
|
|
20241011,155100,999385825,3850,3850,3850,3850,0
|
|
20241011,155000,999385825,3850,3850,3850,3850,0
|
|
20241011,154900,999385825,3850,3850,3850,3850,0
|
|
20241011,154800,999385825,3850,3850,3850,3850,0
|
|
20241011,154700,999385825,3850,3850,3850,3850,0
|
|
20241011,154600,999385825,3850,3850,3850,3850,0
|
|
20241011,154500,999385825,3850,3850,3850,3850,0
|
|
20241011,154400,999385825,3850,3850,3850,3850,0
|
|
20241011,154300,999385825,3850,3850,3850,3850,0
|
|
20241011,154200,999385825,3850,3850,3850,3850,0
|
|
20241011,154100,999385825,3850,3850,3850,3850,0
|
|
20241011,154000,999385825,3850,3850,3850,3850,0
|
|
20241011,153900,999385825,3850,3850,3850,3850,0
|
|
20241011,153800,999385825,3850,3850,3850,3850,0
|
|
20241011,153700,999385825,3850,3850,3850,3850,0
|
|
20241011,153600,999385825,3850,3850,3850,3850,0
|
|
20241011,153500,999385825,3850,3850,3850,3850,0
|
|
20241011,153400,999385825,3850,3850,3850,3850,0
|
|
20241011,153300,999385825,3850,3850,3850,3850,0
|
|
20241011,153200,999385825,3850,3850,3850,3850,0
|
|
20241011,153100,999385825,3850,3850,3850,3850,0
|
|
20241011,153000,999385825,3850,3850,3850,3850,24524
|
|
20241011,152900,952177125,3860,3860,3860,3860,0
|
|
20241011,152800,952177125,3860,3860,3860,3860,0
|
|
20241011,152700,952177125,3860,3860,3860,3860,0
|
|
20241011,152600,952177125,3860,3860,3860,3860,0
|
|
20241011,152500,952177125,3860,3860,3860,3860,0
|
|
20241011,152400,952177125,3860,3860,3860,3860,0
|
|
20241011,152300,952177125,3860,3860,3860,3860,0
|
|
20241011,152200,952177125,3860,3860,3860,3860,0
|
|
20241011,152100,952177125,3860,3860,3860,3860,0
|
|
20241011,152000,952177125,3860,3860,3860,3860,0
|
|
20241011,151900,952177125,3860,3855,3860,3855,451
|
|
20241011,151800,950436515,3860,3860,3860,3860,1000
|
|
20241011,151700,946576515,3865,3865,3865,3865,50
|
|
20241011,151600,946383265,3865,3865,3865,3865,0
|
|
20241011,151500,946383265,3865,3865,3865,3865,0
|
|
20241011,151400,946383265,3865,3850,3865,3850,6779
|
|
20241011,151300,920236910,3850,3855,3855,3845,5551
|
|
20241011,151200,898852815,3860,3850,3860,3850,3210
|
|
20241011,151100,886489060,3855,3860,3865,3850,6127
|
|
20241011,151000,862838815,3860,3860,3860,3850,6035
|
|
20241011,150900,839583715,3860,3860,3860,3860,2
|
|
20241011,150800,839575995,3850,3850,3850,3850,0
|
|
20241011,150700,839575995,3850,3850,3850,3850,0
|
|
20241011,150600,839575995,3850,3860,3860,3850,10165
|
|
20241011,150500,800440245,3860,3855,3860,3850,6066
|
|
20241011,150400,777061305,3855,3855,3860,3855,1860
|
|
20241011,150300,769889650,3855,3855,3855,3855,757
|
|
20241011,150200,766971415,3860,3855,3860,3855,281
|
|
20241011,150100,765888155,3855,3855,3855,3855,50
|
|
20241011,150000,765695405,3855,3855,3855,3855,60
|
|
20241011,145900,765464105,3855,3855,3855,3855,0
|
|
20241011,145800,765464105,3855,3850,3855,3850,1531
|
|
20241011,145700,759569680,3850,3855,3855,3850,489
|
|
20241011,145600,757685555,3855,3860,3860,3855,3
|
|
20241011,145500,757673980,3855,3855,3855,3855,280
|
|
20241011,145400,756594580,3855,3855,3855,3855,178
|
|
20241011,145300,755908390,3855,3855,3855,3855,1020
|
|
20241011,145200,751976290,3860,3860,3860,3860,100
|
|
20241011,145100,751590290,3860,3855,3860,3855,501
|
|
20241011,145000,749658930,3855,3855,3855,3855,95
|
|
20241011,144900,749292705,3855,3855,3855,3855,510
|
|
20241011,144800,747326655,3855,3855,3855,3855,401
|
|
20241011,144700,745780800,3850,3850,3850,3850,0
|
|
20241011,144600,745780800,3850,3855,3855,3850,61
|
|
20241011,144500,745545895,3855,3855,3855,3850,508
|
|
20241011,144400,743590055,3850,3860,3860,3850,1001
|
|
20241011,144300,739734720,3855,3855,3855,3855,1189
|
|
20241011,144200,735151125,3855,3850,3855,3850,351
|
|
20241011,144100,733799435,3850,3845,3850,3845,1584
|
|
20241011,144000,727703370,3850,3850,3850,3850,3
|
|
20241011,143900,727691820,3850,3850,3850,3845,191
|
|
20241011,143800,726957270,3850,3850,3850,3850,3606
|
|
20241011,143700,713074170,3855,3855,3860,3855,623
|
|
20241011,143600,710672120,3855,3855,3860,3855,1009
|
|
20241011,143500,706782420,3855,3860,3860,3855,520
|
|
20241011,143400,704777720,3860,3860,3860,3860,260
|
|
20241011,143300,703774120,3860,3855,3860,3855,1182
|
|
20241011,143200,699213505,3860,3855,3860,3855,908
|
|
20241011,143100,695713050,3855,3855,3855,3855,1
|
|
20241011,143000,695709195,3855,3855,3860,3855,371
|
|
20241011,142900,694278490,3855,3855,3855,3855,487
|
|
20241011,142800,692401105,3855,3860,3860,3855,163
|
|
20241011,142700,691772735,3850,3850,3850,3850,0
|
|
20241011,142600,691772735,3850,3860,3860,3850,5009
|
|
20241011,142500,672479785,3855,3855,3855,3855,4500
|
|
20241011,142400,655132285,3860,3855,3860,3855,561
|
|
20241011,142300,652969625,3860,3855,3860,3855,63
|
|
20241011,142200,652726485,3855,3855,3855,3855,2
|
|
20241011,142100,652718775,3860,3860,3860,3860,56
|
|
20241011,142000,652502615,3860,3860,3860,3860,2
|
|
20241011,141900,652494895,3860,3855,3860,3850,1001
|
|
20241011,141800,648640935,3855,3855,3855,3855,20
|
|
20241011,141700,648563835,3850,3850,3850,3850,694
|
|
20241011,141600,645891935,3860,3860,3860,3860,1
|
|
20241011,141500,645888075,3850,3850,3850,3850,413
|
|
20241011,141400,644298025,3850,3850,3850,3850,12
|
|
20241011,141300,644251825,3850,3855,3855,3850,4575
|
|
20241011,141200,626633075,3850,3855,3855,3850,10002
|
|
20241011,141100,588112385,3860,3860,3865,3860,3108
|
|
20241011,141000,576115500,3860,3860,3860,3860,1460
|
|
20241011,140900,570479900,3860,3860,3860,3860,17
|
|
20241011,140800,570414280,3860,3860,3860,3860,70
|
|
20241011,140700,570144080,3855,3855,3855,3855,4
|
|
20241011,140600,570128660,3855,3855,3855,3855,1112
|
|
20241011,140500,565841900,3855,3855,3855,3855,742
|
|
20241011,140400,562981490,3855,3865,3865,3855,3197
|
|
20241011,140300,550645460,3860,3860,3860,3860,300
|
|
20241011,140200,549487460,3860,3860,3860,3855,1328
|
|
20241011,140100,544368005,3865,3860,3865,3855,4174
|
|
20241011,140000,528256135,3860,3860,3860,3860,150
|
|
20241011,135900,527677135,3860,3865,3865,3860,380
|
|
20241011,135800,526210035,3865,3865,3865,3865,0
|
|
20241011,135700,526210035,3865,3865,3865,3865,0
|
|
20241011,135600,526210035,3865,3870,3870,3865,1128
|
|
20241011,135500,521850310,3865,3870,3870,3865,362
|
|
20241011,135400,520451175,3875,3875,3875,3875,4
|
|
20241011,135300,520435675,3875,3875,3875,3875,0
|
|
20241011,135200,520435675,3875,3875,3875,3875,2
|
|
20241011,135100,520427925,3875,3875,3875,3875,2
|
|
20241011,135000,520420175,3875,3875,3875,3875,5
|
|
20241011,134900,520400800,3875,3875,3875,3875,2
|
|
20241011,134800,520393050,3875,3875,3875,3875,5
|
|
20241011,134700,520373675,3880,3880,3880,3880,1
|
|
20241011,134600,520369795,3870,3865,3870,3865,5008
|
|
20241011,134500,500991245,3865,3865,3865,3865,0
|
|
20241011,134400,500991245,3865,3865,3865,3865,142
|
|
20241011,134300,500442415,3860,3865,3870,3860,3
|
|
20241011,134200,500430820,3865,3865,3865,3865,78
|
|
20241011,134100,500129350,3865,3865,3865,3865,109
|
|
20241011,134000,499708065,3865,3865,3865,3865,54
|
|
20241011,133900,499499355,3865,3865,3865,3865,0
|
|
20241011,133800,499499355,3865,3865,3865,3865,0
|
|
20241011,133700,499499355,3865,3865,3865,3865,0
|
|
20241011,133600,499499355,3865,3865,3865,3865,11
|
|
20241011,133500,499456840,3865,3865,3865,3865,138
|
|
20241011,133400,498923470,3865,3865,3865,3865,1420
|
|
20241011,133300,493435170,3865,3865,3865,3865,1012
|
|
20241011,133200,489523790,3870,3880,3880,3870,1241
|
|
20241011,133100,484721090,3880,3880,3880,3880,8
|
|
20241011,133000,484690050,3880,3880,3880,3880,2
|
|
20241011,132900,484682290,3865,3865,3865,3865,0
|
|
20241011,132800,484682290,3865,3865,3865,3865,13
|
|
20241011,132700,484632045,3880,3880,3880,3880,0
|
|
20241011,132600,484632045,3880,3880,3880,3880,0
|
|
20241011,132500,484632045,3880,3880,3880,3880,0
|
|
20241011,132400,484632045,3880,3880,3880,3880,11
|
|
20241011,132300,484589365,3880,3880,3880,3880,100
|
|
20241011,132200,484201365,3880,3880,3880,3880,0
|
|
20241011,132100,484201365,3880,3865,3880,3865,826
|
|
20241011,132000,481008860,3865,3865,3865,3865,0
|
|
20241011,131900,481008860,3865,3870,3870,3865,10001
|
|
20241011,131800,442336230,3880,3870,3880,3870,2
|
|
20241011,131700,442328480,3870,3875,3875,3870,10
|
|
20241011,131600,442289755,3880,3880,3880,3880,0
|
|
20241011,131500,442289755,3880,3880,3880,3880,6
|
|
20241011,131400,442266475,3875,3880,3880,3875,3
|
|
20241011,131300,442254845,3880,3880,3880,3880,0
|
|
20241011,131200,442254845,3880,3880,3880,3880,51
|
|
20241011,131100,442056965,3875,3875,3875,3875,0
|
|
20241011,131000,442056965,3875,3875,3875,3875,700
|
|
20241011,130900,439344465,3870,3870,3870,3870,0
|
|
20241011,130800,439344465,3870,3870,3870,3870,0
|
|
20241011,130700,439344465,3870,3875,3880,3870,3417
|
|
20241011,130600,426110165,3880,3880,3880,3880,501
|
|
20241011,130500,424166285,3880,3880,3880,3880,0
|
|
20241011,130400,424166285,3880,3880,3880,3880,0
|
|
20241011,130300,424166285,3880,3880,3880,3880,16
|
|
20241011,130200,424104205,3875,3875,3875,3875,1472
|
|
20241011,130100,418400205,3880,3880,3880,3880,20
|
|
20241011,130000,418322605,3880,3880,3880,3880,3
|
|
20241011,125900,418310965,3875,3875,3880,3875,539
|
|
20241011,125800,416222315,3880,3880,3880,3880,0
|
|
20241011,125700,416222315,3880,3880,3880,3880,0
|
|
20241011,125600,416222315,3880,3880,3880,3880,3884
|
|
20241011,125500,401152395,3885,3885,3885,3885,0
|
|
20241011,125400,401152395,3885,3880,3885,3880,43
|
|
20241011,125300,400985535,3885,3885,3885,3885,0
|
|
20241011,125200,400985535,3885,3885,3885,3885,1
|
|
20241011,125100,400981650,3885,3885,3885,3880,59
|
|
20241011,125000,400752630,3880,3880,3880,3880,130
|
|
20241011,124900,400248230,3885,3890,3890,3885,286
|
|
20241011,124800,399137115,3890,3885,3890,3885,2992
|
|
20241011,124700,387501855,3880,3880,3880,3880,10
|
|
20241011,124600,387463055,3880,3880,3880,3880,179
|
|
20241011,124500,386768535,3880,3880,3880,3880,0
|
|
20241011,124400,386768535,3880,3880,3880,3880,40
|
|
20241011,124300,386613335,3880,3880,3880,3880,5
|
|
20241011,124200,386593935,3885,3880,3885,3880,40
|
|
20241011,124100,386438730,3885,3885,3885,3885,2
|
|
20241011,124000,386430960,3880,3880,3880,3880,0
|
|
20241011,123900,386430960,3880,3880,3880,3880,38
|
|
20241011,123800,386283520,3885,3885,3885,3885,0
|
|
20241011,123700,386283520,3885,3870,3885,3870,1002
|
|
20241011,123600,382391335,3880,3875,3880,3875,1094
|
|
20241011,123500,378149595,3875,3870,3875,3870,2
|
|
20241011,123400,378141850,3870,3870,3870,3870,39
|
|
20241011,123300,377990920,3875,3875,3875,3875,530
|
|
20241011,123200,375937170,3875,3875,3875,3875,39
|
|
20241011,123100,375786045,3880,3880,3880,3880,2
|
|
20241011,123000,375778285,3880,3870,3880,3870,51
|
|
20241011,122900,375580850,3875,3875,3875,3875,0
|
|
20241011,122800,375580850,3875,3875,3875,3875,27
|
|
20241011,122700,375476225,3875,3870,3875,3870,67
|
|
20241011,122600,375216920,3870,3870,3870,3870,60
|
|
20241011,122500,374984720,3870,3870,3870,3870,39
|
|
20241011,122400,374833790,3875,3870,3875,3870,10
|
|
20241011,122300,374795075,3870,3870,3870,3870,0
|
|
20241011,122200,374795075,3870,3870,3870,3870,196
|
|
20241011,122100,374036555,3875,3870,3875,3870,371
|
|
20241011,122000,372600780,3870,3870,3870,3870,39
|
|
20241011,121900,372449850,3870,3870,3875,3870,744
|
|
20241011,121800,369570555,3875,3870,3875,3870,1203
|
|
20241011,121700,364914930,3870,3870,3870,3870,39
|
|
20241011,121600,364764000,3875,3875,3875,3875,0
|
|
20241011,121500,364764000,3875,3875,3875,3875,21
|
|
20241011,121400,364682625,3880,3880,3880,3880,1
|
|
20241011,121300,364678745,3875,3870,3875,3870,68
|
|
20241011,121200,364415440,3875,3875,3875,3875,1
|
|
20241011,121100,364411565,3875,3870,3875,3870,704
|
|
20241011,121000,361684580,3870,3870,3870,3870,39
|
|
20241011,120900,361533650,3870,3870,3870,3870,0
|
|
20241011,120800,361533650,3870,3870,3870,3870,39
|
|
20241011,120700,361382720,3875,3875,3875,3875,50
|
|
20241011,120600,361188970,3875,3875,3875,3875,1
|
|
20241011,120500,361185095,3870,3875,3875,3870,199
|
|
20241011,120400,360414165,3870,3875,3875,3870,13
|
|
20241011,120300,360363850,3875,3870,3875,3870,40
|
|
20241011,120200,360209045,3875,3875,3875,3875,101
|
|
20241011,120100,359817670,3870,3870,3870,3870,125
|
|
20241011,120000,359333920,3875,3875,3875,3875,100
|
|
20241011,115900,358946420,3870,3870,3870,3870,0
|
|
20241011,115800,358946420,3870,3870,3870,3870,98
|
|
20241011,115700,358567160,3875,3875,3875,3875,86
|
|
20241011,115600,358233910,3875,3875,3875,3875,260
|
|
20241011,115500,357226410,3875,3875,3875,3875,69
|
|
20241011,115400,356959035,3875,3875,3875,3875,632
|
|
20241011,115300,354510035,3875,3880,3880,3875,40
|
|
20241011,115200,354355030,3880,3880,3880,3880,1
|
|
20241011,115100,354351150,3875,3875,3875,3875,39
|
|
20241011,115000,354200025,3875,3875,3875,3875,283
|
|
20241011,114900,353103400,3875,3870,3875,3870,49
|
|
20241011,114800,352913720,3875,3875,3875,3875,104
|
|
20241011,114700,352510720,3875,3875,3875,3875,2190
|
|
20241011,114600,344024470,3875,3880,3880,3875,41
|
|
20241011,114500,343865590,3875,3875,3875,3875,2824
|
|
20241011,114400,332922590,3875,3875,3875,3875,39
|
|
20241011,114300,332771465,3885,3885,3885,3885,4
|
|
20241011,114200,332755925,3885,3885,3885,3885,1
|
|
20241011,114100,332752040,3875,3875,3875,3875,39
|
|
20241011,114000,332600915,3880,3880,3880,3880,0
|
|
20241011,113900,332600915,3880,3880,3880,3880,50
|
|
20241011,113800,332406915,3880,3875,3880,3875,102
|
|
20241011,113700,332011165,3875,3875,3875,3875,110
|
|
20241011,113600,331584915,3875,3875,3875,3875,39
|
|
20241011,113500,331433790,3875,3875,3875,3875,0
|
|
20241011,113400,331433790,3875,3875,3875,3875,39
|
|
20241011,113300,331282665,3880,3880,3880,3880,72
|
|
20241011,113200,331003305,3875,3875,3875,3875,39
|
|
20241011,113100,330852180,3875,3875,3875,3875,0
|
|
20241011,113000,330852180,3875,3875,3875,3875,0
|
|
20241011,112900,330852180,3875,3885,3885,3875,54
|
|
20241011,112800,330642780,3875,3875,3875,3875,4
|
|
20241011,112700,330627280,3885,3875,3885,3875,40
|
|
20241011,112600,330472270,3885,3875,3885,3875,21
|
|
20241011,112500,330390885,3875,3870,3875,3870,37
|
|
20241011,112400,330247535,3870,3870,3875,3870,61
|
|
20241011,112300,330011375,3875,3875,3875,3875,30
|
|
20241011,112200,329895125,3875,3875,3875,3875,38
|
|
20241011,112100,329747875,3885,3885,3885,3885,0
|
|
20241011,112000,329747875,3885,3870,3885,3870,40
|
|
20241011,111900,329593060,3870,3870,3870,3870,0
|
|
20241011,111800,329593060,3870,3870,3870,3870,0
|
|
20241011,111700,329593060,3870,3870,3870,3870,339
|
|
20241011,111600,328281130,3870,3870,3870,3870,13
|
|
20241011,111500,328230820,3875,3890,3890,3875,1766
|
|
20241011,111400,321387555,3875,3875,3875,3875,50
|
|
20241011,111300,321193805,3875,3875,3875,3875,0
|
|
20241011,111200,321193805,3875,3875,3875,3875,39
|
|
20241011,111100,321042680,3880,3880,3880,3880,0
|
|
20241011,111000,321042680,3880,3875,3880,3875,90
|
|
20241011,110900,320693680,3880,3880,3880,3880,11
|
|
20241011,110800,320651000,3875,3875,3875,3875,39
|
|
20241011,110700,320499875,3885,3885,3885,3885,1
|
|
20241011,110600,320495990,3875,3875,3875,3875,0
|
|
20241011,110500,320495990,3875,3885,3885,3875,4539
|
|
20241011,110400,302900565,3885,3885,3885,3885,702
|
|
20241011,110300,300173295,3885,3880,3885,3880,1330
|
|
20241011,110200,295006440,3880,3880,3880,3880,0
|
|
20241011,110100,295006440,3880,3880,3880,3880,17
|
|
20241011,110000,294940480,3880,3880,3880,3880,522
|
|
20241011,105900,292915120,3880,3880,3880,3880,0
|
|
20241011,105800,292915120,3880,3880,3880,3880,39
|
|
20241011,105700,292763800,3880,3880,3880,3880,25
|
|
20241011,105600,292666800,3885,3885,3885,3885,2
|
|
20241011,105500,292659030,3880,3885,3885,3880,213
|
|
20241011,105400,291831720,3885,3885,3885,3885,901
|
|
20241011,105300,288331335,3890,3880,3890,3880,42
|
|
20241011,105200,288168355,3880,3880,3880,3880,0
|
|
20241011,105100,288168355,3880,3880,3880,3880,39
|
|
20241011,105000,288017035,3880,3880,3880,3880,0
|
|
20241011,104900,288017035,3880,3880,3880,3880,0
|
|
20241011,104800,288017035,3880,3880,3880,3880,156
|
|
20241011,104700,287411755,3880,3880,3880,3880,181
|
|
20241011,104600,286709475,3880,3880,3880,3880,39
|
|
20241011,104500,286558155,3880,3880,3880,3880,0
|
|
20241011,104400,286558155,3880,3880,3880,3880,107
|
|
20241011,104300,286142995,3880,3885,3885,3880,4771
|
|
20241011,104200,267607855,3885,3885,3885,3885,0
|
|
20241011,104100,267607855,3885,3880,3885,3880,510
|
|
20241011,104000,265626900,3885,3885,3885,3885,137
|
|
20241011,103900,265094655,3880,3880,3880,3880,39
|
|
20241011,103800,264943335,3875,3880,3880,3875,200
|
|
20241011,103700,264168325,3875,3880,3880,3875,70
|
|
20241011,103600,263896825,3875,3875,3875,3875,40
|
|
20241011,103500,263741825,3875,3875,3875,3875,0
|
|
20241011,103400,263741825,3875,3875,3875,3875,103
|
|
20241011,103300,263342700,3875,3875,3875,3875,0
|
|
20241011,103200,263342700,3875,3875,3875,3875,311
|
|
20241011,103100,262137575,3875,3875,3875,3875,39
|
|
20241011,103000,261986450,3875,3875,3875,3875,835
|
|
20241011,102900,258750825,3875,3875,3875,3875,39
|
|
20241011,102800,258599700,3880,3880,3880,3880,52
|
|
20241011,102700,258397940,3875,3875,3875,3875,39
|
|
20241011,102600,258246815,3875,3880,3880,3875,45
|
|
20241011,102500,258072240,3880,3880,3880,3880,500
|
|
20241011,102400,256132240,3875,3880,3880,3875,49
|
|
20241011,102300,255942315,3880,3880,3880,3880,20
|
|
20241011,102200,255864715,3880,3880,3880,3875,289
|
|
20241011,102100,254743590,3880,3880,3880,3880,220
|
|
20241011,102000,253889990,3880,3880,3880,3880,82
|
|
20241011,101900,253571830,3875,3880,3880,3875,239
|
|
20241011,101800,252644705,3880,3880,3880,3880,170
|
|
20241011,101700,251985105,3875,3880,3880,3875,155
|
|
20241011,101600,251383900,3880,3880,3880,3880,1839
|
|
20241011,101500,244248580,3880,3880,3880,3880,1
|
|
20241011,101400,244244700,3880,3880,3880,3880,39
|
|
20241011,101300,244093380,3880,3880,3880,3880,1
|
|
20241011,101200,244089500,3880,3880,3880,3880,39
|
|
20241011,101100,243938180,3880,3880,3880,3880,0
|
|
20241011,101000,243938180,3880,3880,3880,3880,39
|
|
20241011,100900,243786860,3880,3880,3880,3880,0
|
|
20241011,100800,243786860,3880,3880,3880,3880,0
|
|
20241011,100700,243786860,3880,3880,3880,3880,39
|
|
20241011,100600,243635540,3880,3880,3880,3880,0
|
|
20241011,100500,243635540,3880,3885,3885,3880,5040
|
|
20241011,100400,224077315,3880,3880,3880,3880,0
|
|
20241011,100300,224077315,3880,3880,3880,3880,0
|
|
20241011,100200,224077315,3880,3890,3890,3880,46
|
|
20241011,100100,223898755,3880,3880,3880,3880,0
|
|
20241011,100000,223898755,3880,3880,3880,3880,39
|
|
20241011,095900,223747435,3880,3880,3880,3880,30
|
|
20241011,095800,223631035,3880,3880,3880,3880,39
|
|
20241011,095700,223479715,3880,3880,3880,3880,0
|
|
20241011,095600,223479715,3880,3880,3880,3880,27
|
|
20241011,095500,223374955,3880,3880,3880,3880,246
|
|
20241011,095400,222420475,3880,3885,3885,3880,27
|
|
20241011,095300,222315700,3880,3880,3880,3880,39
|
|
20241011,095200,222164380,3885,3885,3885,3885,200
|
|
20241011,095100,221387380,3885,3885,3885,3885,300
|
|
20241011,095000,220221880,3880,3880,3880,3880,39
|
|
20241011,094900,220070560,3880,3880,3880,3880,0
|
|
20241011,094800,220070560,3880,3880,3880,3880,39
|
|
20241011,094700,219919240,3880,3880,3880,3880,0
|
|
20241011,094600,219919240,3880,3880,3880,3880,39
|
|
20241011,094500,219767920,3900,3900,3900,3900,10
|
|
20241011,094400,219728920,3885,3885,3885,3885,0
|
|
20241011,094300,219728920,3885,3880,3885,3880,7316
|
|
20241011,094200,191306455,3880,3880,3880,3880,0
|
|
20241011,094100,191306455,3880,3875,3880,3875,8338
|
|
20241011,094000,158955210,3880,3880,3880,3880,1020
|
|
20241011,093900,154997610,3880,3880,3880,3880,35
|
|
20241011,093800,154861810,3875,3875,3875,3875,39
|
|
20241011,093700,154710685,3875,3875,3875,3875,16
|
|
20241011,093600,154648685,3875,3875,3875,3875,39
|
|
20241011,093500,154497560,3875,3880,3880,3875,22
|
|
20241011,093400,154412250,3875,3880,3880,3875,7
|
|
20241011,093300,154385115,3875,3880,3880,3875,40
|
|
20241011,093200,154230110,3880,3880,3880,3880,3
|
|
20241011,093100,154218470,3875,3875,3880,3875,89
|
|
20241011,093000,153873375,3875,3875,3875,3875,716
|
|
20241011,092900,151098875,3875,3875,3875,3875,5295
|
|
20241011,092800,130580750,3875,3875,3875,3875,1377
|
|
20241011,092700,125244875,3875,3880,3880,3875,1316
|
|
20241011,092600,120142295,3880,3880,3880,3875,3555
|
|
20241011,092500,106349430,3885,3885,3885,3880,308
|
|
20241011,092400,105153000,3885,3885,3885,3880,47
|
|
20241011,092300,104970595,3885,3880,3885,3880,126
|
|
20241011,092200,104481700,3885,3880,3885,3880,176
|
|
20241011,092100,103798805,3880,3880,3885,3880,61
|
|
20241011,092000,103562050,3880,3880,3880,3880,8
|
|
20241011,091900,103531010,3880,3880,3885,3880,1861
|
|
20241011,091800,96302865,3885,3890,3890,3885,5038
|
|
20241011,091700,76728885,3890,3895,3895,3890,529
|
|
20241011,091600,74669825,3895,3895,3895,3895,0
|
|
20241011,091500,74669825,3895,3895,3895,3895,0
|
|
20241011,091400,74669825,3895,3895,3895,3895,72
|
|
20241011,091300,74389385,3895,3895,3895,3895,457
|
|
20241011,091200,72609370,3895,3895,3895,3895,535
|
|
20241011,091100,70525545,3910,3895,3910,3890,61
|
|
20241011,091000,70288230,3890,3885,3890,3885,267
|
|
20241011,090900,69250915,3885,3905,3905,3885,2351
|
|
20241011,090800,60088325,3915,3910,3920,3910,1641
|
|
20241011,090700,53661820,3910,3910,3915,3905,3005
|
|
20241011,090600,41912110,3910,3905,3915,3905,396
|
|
20241011,090500,40364320,3905,3905,3905,3905,949
|
|
20241011,090400,36658475,3905,3915,3915,3905,159
|
|
20241011,090300,36036380,3920,3910,3920,3910,2262
|
|
20241011,090200,27183300,3910,3915,3915,3910,1263
|
|
20241011,090100,22244210,3915,3920,3925,3915,1107
|
|
20241011,090000,17901020,3920,3905,3920,3905,4580
|