603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,190000,403279215,3790,3790,3790,3790,1730
|
|
20241016,185900,403279215,3790,3790,3790,3790,0
|
|
20241016,185800,403279215,3790,3790,3790,3790,0
|
|
20241016,185700,403279215,3790,3790,3790,3790,0
|
|
20241016,185600,403279215,3790,3790,3790,3790,0
|
|
20241016,185500,403279215,3790,3790,3790,3790,0
|
|
20241016,185400,403279215,3790,3790,3790,3790,0
|
|
20241016,185300,403279215,3790,3790,3790,3790,0
|
|
20241016,185200,403279215,3790,3790,3790,3790,0
|
|
20241016,185100,403279215,3790,3790,3790,3790,0
|
|
20241016,185000,403279215,3790,3790,3790,3790,0
|
|
20241016,184900,403279215,3790,3790,3790,3790,0
|
|
20241016,184800,403279215,3790,3790,3790,3790,0
|
|
20241016,184700,403279215,3790,3790,3790,3790,0
|
|
20241016,184600,403279215,3790,3790,3790,3790,0
|
|
20241016,184500,403279215,3790,3790,3790,3790,0
|
|
20241016,184400,403279215,3790,3790,3790,3790,0
|
|
20241016,184300,403279215,3790,3790,3790,3790,0
|
|
20241016,184200,403279215,3790,3790,3790,3790,0
|
|
20241016,184100,403279215,3790,3790,3790,3790,0
|
|
20241016,184000,403279215,3790,3790,3790,3790,0
|
|
20241016,183900,403279215,3790,3790,3790,3790,0
|
|
20241016,183800,403279215,3790,3790,3790,3790,0
|
|
20241016,183700,403279215,3790,3790,3790,3790,0
|
|
20241016,183600,403279215,3790,3790,3790,3790,0
|
|
20241016,183500,403279215,3790,3790,3790,3790,0
|
|
20241016,183400,403279215,3790,3790,3790,3790,0
|
|
20241016,183300,403279215,3790,3790,3790,3790,0
|
|
20241016,183200,403279215,3790,3790,3790,3790,0
|
|
20241016,183100,403279215,3790,3790,3790,3790,0
|
|
20241016,183000,403279215,3790,3790,3790,3790,1730
|
|
20241016,182900,403279215,3790,3790,3790,3790,0
|
|
20241016,182800,403279215,3790,3790,3790,3790,0
|
|
20241016,182700,403279215,3790,3790,3790,3790,0
|
|
20241016,182600,403279215,3790,3790,3790,3790,0
|
|
20241016,182500,403279215,3790,3790,3790,3790,0
|
|
20241016,182400,403279215,3790,3790,3790,3790,0
|
|
20241016,182300,403279215,3790,3790,3790,3790,0
|
|
20241016,182200,403279215,3790,3790,3790,3790,0
|
|
20241016,182100,403279215,3790,3790,3790,3790,0
|
|
20241016,182000,403279215,3790,3790,3790,3790,0
|
|
20241016,181900,403279215,3790,3790,3790,3790,0
|
|
20241016,181800,403279215,3790,3790,3790,3790,0
|
|
20241016,181700,403279215,3790,3790,3790,3790,0
|
|
20241016,181600,403279215,3790,3790,3790,3790,0
|
|
20241016,181500,403279215,3790,3790,3790,3790,0
|
|
20241016,181400,403279215,3790,3790,3790,3790,0
|
|
20241016,181300,403279215,3790,3790,3790,3790,0
|
|
20241016,181200,403279215,3790,3790,3790,3790,0
|
|
20241016,181100,403279215,3790,3790,3790,3790,0
|
|
20241016,181000,403279215,3790,3790,3790,3790,0
|
|
20241016,180900,403279215,3790,3790,3790,3790,0
|
|
20241016,180800,403279215,3790,3790,3790,3790,0
|
|
20241016,180700,403279215,3790,3790,3790,3790,0
|
|
20241016,180600,403279215,3790,3790,3790,3790,0
|
|
20241016,180500,403279215,3790,3790,3790,3790,0
|
|
20241016,180400,403279215,3790,3790,3790,3790,0
|
|
20241016,180300,403279215,3790,3790,3790,3790,0
|
|
20241016,180200,403279215,3790,3790,3790,3790,0
|
|
20241016,180100,403279215,3790,3790,3790,3790,0
|
|
20241016,180000,403279215,3790,3790,3790,3790,1730
|
|
20241016,175900,403279215,3790,3790,3790,3790,0
|
|
20241016,175800,403279215,3790,3790,3790,3790,0
|
|
20241016,175700,403279215,3790,3790,3790,3790,0
|
|
20241016,175600,403279215,3790,3790,3790,3790,0
|
|
20241016,175500,403279215,3790,3790,3790,3790,0
|
|
20241016,175400,403279215,3790,3790,3790,3790,0
|
|
20241016,175300,403279215,3790,3790,3790,3790,0
|
|
20241016,175200,403279215,3790,3790,3790,3790,0
|
|
20241016,175100,403279215,3790,3790,3790,3790,0
|
|
20241016,175000,403279215,3790,3790,3790,3790,0
|
|
20241016,174900,403279215,3790,3790,3790,3790,0
|
|
20241016,174800,403279215,3790,3790,3790,3790,0
|
|
20241016,174700,403279215,3790,3790,3790,3790,0
|
|
20241016,174600,403279215,3790,3790,3790,3790,0
|
|
20241016,174500,403279215,3790,3790,3790,3790,0
|
|
20241016,174400,403279215,3790,3790,3790,3790,0
|
|
20241016,174300,403279215,3790,3790,3790,3790,0
|
|
20241016,174200,403279215,3790,3790,3790,3790,0
|
|
20241016,174100,403279215,3790,3790,3790,3790,0
|
|
20241016,174000,403279215,3790,3790,3790,3790,0
|
|
20241016,173900,403279215,3790,3790,3790,3790,0
|
|
20241016,173800,403279215,3790,3790,3790,3790,0
|
|
20241016,173700,403279215,3790,3790,3790,3790,0
|
|
20241016,173600,403279215,3790,3790,3790,3790,0
|
|
20241016,173500,403279215,3790,3790,3790,3790,0
|
|
20241016,173400,403279215,3790,3790,3790,3790,0
|
|
20241016,173300,403279215,3790,3790,3790,3790,0
|
|
20241016,173200,403279215,3790,3790,3790,3790,0
|
|
20241016,173100,403279215,3790,3790,3790,3790,0
|
|
20241016,173000,403279215,3790,3790,3790,3790,1730
|
|
20241016,172900,403279215,3790,3790,3790,3790,0
|
|
20241016,172800,403279215,3790,3790,3790,3790,0
|
|
20241016,172700,403279215,3790,3790,3790,3790,0
|
|
20241016,172600,403279215,3790,3790,3790,3790,0
|
|
20241016,172500,403279215,3790,3790,3790,3790,0
|
|
20241016,172400,403279215,3790,3790,3790,3790,0
|
|
20241016,172300,403279215,3790,3790,3790,3790,0
|
|
20241016,172200,403279215,3790,3790,3790,3790,0
|
|
20241016,172100,403279215,3790,3790,3790,3790,0
|
|
20241016,172000,403279215,3790,3790,3790,3790,0
|
|
20241016,171900,403279215,3790,3790,3790,3790,0
|
|
20241016,171800,403279215,3790,3790,3790,3790,0
|
|
20241016,171700,403279215,3790,3790,3790,3790,0
|
|
20241016,171600,403279215,3790,3790,3790,3790,0
|
|
20241016,171500,403279215,3790,3790,3790,3790,0
|
|
20241016,171400,403279215,3790,3790,3790,3790,0
|
|
20241016,171300,403279215,3790,3790,3790,3790,0
|
|
20241016,171200,403279215,3790,3790,3790,3790,0
|
|
20241016,171100,403279215,3790,3790,3790,3790,0
|
|
20241016,171000,403279215,3790,3790,3790,3790,0
|
|
20241016,170900,403279215,3790,3790,3790,3790,0
|
|
20241016,170800,403279215,3790,3790,3790,3790,0
|
|
20241016,170700,403279215,3790,3790,3790,3790,0
|
|
20241016,170600,403279215,3790,3790,3790,3790,0
|
|
20241016,170500,403279215,3790,3790,3790,3790,0
|
|
20241016,170400,403279215,3790,3790,3790,3790,0
|
|
20241016,170300,403279215,3790,3790,3790,3790,0
|
|
20241016,170200,403279215,3790,3790,3790,3790,0
|
|
20241016,170100,403279215,3790,3790,3790,3790,0
|
|
20241016,170000,403279215,3790,3790,3790,3790,1730
|
|
20241016,165900,403279215,3790,3790,3790,3790,0
|
|
20241016,165800,403279215,3790,3790,3790,3790,0
|
|
20241016,165700,403279215,3790,3790,3790,3790,0
|
|
20241016,165600,403279215,3790,3790,3790,3790,0
|
|
20241016,165500,403279215,3790,3790,3790,3790,0
|
|
20241016,165400,403279215,3790,3790,3790,3790,0
|
|
20241016,165300,403279215,3790,3790,3790,3790,0
|
|
20241016,165200,403279215,3790,3790,3790,3790,0
|
|
20241016,165100,403279215,3790,3790,3790,3790,0
|
|
20241016,165000,403279215,3790,3790,3790,3790,0
|
|
20241016,164900,403279215,3790,3790,3790,3790,0
|
|
20241016,164800,403279215,3790,3790,3790,3790,0
|
|
20241016,164700,403279215,3790,3790,3790,3790,0
|
|
20241016,164600,403279215,3790,3790,3790,3790,0
|
|
20241016,164500,403279215,3790,3790,3790,3790,0
|
|
20241016,164400,403279215,3790,3790,3790,3790,0
|
|
20241016,164300,403279215,3790,3790,3790,3790,0
|
|
20241016,164200,403279215,3790,3790,3790,3790,0
|
|
20241016,164100,403279215,3790,3790,3790,3790,0
|
|
20241016,164000,403279215,3790,3790,3790,3790,0
|
|
20241016,163900,403279215,3790,3790,3790,3790,0
|
|
20241016,163800,403279215,3790,3790,3790,3790,0
|
|
20241016,163700,403279215,3790,3790,3790,3790,0
|
|
20241016,163600,403279215,3790,3790,3790,3790,0
|
|
20241016,163500,403279215,3790,3790,3790,3790,0
|
|
20241016,163400,403279215,3790,3790,3790,3790,0
|
|
20241016,163300,403279215,3790,3790,3790,3790,0
|
|
20241016,163200,403279215,3790,3790,3790,3790,0
|
|
20241016,163100,403279215,3790,3790,3790,3790,0
|
|
20241016,163000,403279215,3790,3790,3790,3790,1730
|
|
20241016,162900,403279215,3790,3790,3790,3790,0
|
|
20241016,162800,403279215,3790,3790,3790,3790,0
|
|
20241016,162700,403279215,3790,3790,3790,3790,0
|
|
20241016,162600,403279215,3790,3790,3790,3790,0
|
|
20241016,162500,403279215,3790,3790,3790,3790,0
|
|
20241016,162400,403279215,3790,3790,3790,3790,0
|
|
20241016,162300,403279215,3790,3790,3790,3790,0
|
|
20241016,162200,403279215,3790,3790,3790,3790,0
|
|
20241016,162100,403279215,3790,3790,3790,3790,0
|
|
20241016,162000,403279215,3790,3790,3790,3790,0
|
|
20241016,161900,403279215,3790,3790,3790,3790,0
|
|
20241016,161800,403279215,3790,3790,3790,3790,0
|
|
20241016,161700,403279215,3790,3790,3790,3790,0
|
|
20241016,161600,403279215,3790,3790,3790,3790,0
|
|
20241016,161500,403279215,3790,3790,3790,3790,0
|
|
20241016,161400,403279215,3790,3790,3790,3790,0
|
|
20241016,161300,403279215,3790,3790,3790,3790,0
|
|
20241016,161200,403279215,3790,3790,3790,3790,0
|
|
20241016,161100,403279215,3790,3790,3790,3790,0
|
|
20241016,161000,403279215,3790,3790,3790,3790,0
|
|
20241016,160900,403279215,3790,3790,3790,3790,0
|
|
20241016,160800,403279215,3790,3790,3790,3790,0
|
|
20241016,160700,403279215,3790,3790,3790,3790,0
|
|
20241016,160600,403279215,3790,3790,3790,3790,0
|
|
20241016,160500,403279215,3790,3790,3790,3790,0
|
|
20241016,160400,403279215,3790,3790,3790,3790,0
|
|
20241016,160300,403279215,3790,3790,3790,3790,0
|
|
20241016,160200,403279215,3790,3790,3790,3790,0
|
|
20241016,160100,403279215,3790,3790,3790,3790,0
|
|
20241016,160000,403279215,3790,3790,3790,3790,1730
|
|
20241016,155900,403279215,3790,3790,3790,3790,0
|
|
20241016,155800,403279215,3790,3790,3790,3790,0
|
|
20241016,155700,403279215,3790,3790,3790,3790,0
|
|
20241016,155600,403279215,3790,3790,3790,3790,0
|
|
20241016,155500,403279215,3790,3790,3790,3790,0
|
|
20241016,155400,403279215,3790,3790,3790,3790,0
|
|
20241016,155300,403279215,3790,3790,3790,3790,0
|
|
20241016,155200,403279215,3790,3790,3790,3790,0
|
|
20241016,155100,403279215,3790,3790,3790,3790,0
|
|
20241016,155000,403279215,3790,3790,3790,3790,0
|
|
20241016,154900,403279215,3790,3790,3790,3790,0
|
|
20241016,154800,403279215,3790,3790,3790,3790,0
|
|
20241016,154700,403279215,3790,3790,3790,3790,0
|
|
20241016,154600,403279215,3790,3790,3790,3790,0
|
|
20241016,154500,403279215,3790,3790,3790,3790,0
|
|
20241016,154400,403279215,3790,3790,3790,3790,0
|
|
20241016,154300,403279215,3790,3790,3790,3790,0
|
|
20241016,154200,403279215,3790,3790,3790,3790,0
|
|
20241016,154100,403279215,3790,3790,3790,3790,0
|
|
20241016,154000,403279215,3790,3790,3790,3790,0
|
|
20241016,153900,403279215,3790,3790,3790,3790,0
|
|
20241016,153800,403279215,3790,3790,3790,3790,0
|
|
20241016,153700,403279215,3790,3790,3790,3790,0
|
|
20241016,153600,403279215,3790,3790,3790,3790,0
|
|
20241016,153500,403279215,3790,3790,3790,3790,0
|
|
20241016,153400,403279215,3790,3790,3790,3790,0
|
|
20241016,153300,403279215,3790,3790,3790,3790,0
|
|
20241016,153200,403279215,3790,3790,3790,3790,0
|
|
20241016,153100,403279215,3790,3790,3790,3790,0
|
|
20241016,153000,403279215,3790,3790,3790,3790,3460
|
|
20241016,152900,396722515,3800,3800,3800,3800,0
|
|
20241016,152800,396722515,3800,3800,3800,3800,0
|
|
20241016,152700,396722515,3800,3800,3800,3800,0
|
|
20241016,152600,396722515,3800,3800,3800,3800,0
|
|
20241016,152500,396722515,3800,3800,3800,3800,0
|
|
20241016,152400,396722515,3800,3800,3800,3800,0
|
|
20241016,152300,396722515,3800,3800,3800,3800,0
|
|
20241016,152200,396722515,3800,3800,3800,3800,0
|
|
20241016,152100,396722515,3800,3800,3800,3800,0
|
|
20241016,152000,396722515,3800,3800,3800,3800,0
|
|
20241016,151900,396722515,3800,3800,3800,3800,0
|
|
20241016,151800,396722515,3800,3800,3800,3800,2
|
|
20241016,151700,396714915,3800,3800,3800,3800,5
|
|
20241016,151600,396695915,3800,3800,3800,3800,1
|
|
20241016,151500,396692115,3795,3800,3800,3795,9
|
|
20241016,151400,396657940,3800,3800,3800,3800,4
|
|
20241016,151300,396642740,3800,3800,3800,3800,4
|
|
20241016,151200,396627540,3800,3800,3800,3800,4
|
|
20241016,151100,396612340,3795,3795,3795,3795,0
|
|
20241016,151000,396612340,3795,3795,3795,3795,627
|
|
20241016,150900,394232875,3795,3795,3795,3795,0
|
|
20241016,150800,394232875,3795,3795,3795,3795,16
|
|
20241016,150700,394172155,3795,3800,3800,3795,10
|
|
20241016,150600,394134185,3795,3795,3795,3795,78
|
|
20241016,150500,393838175,3800,3800,3800,3800,100
|
|
20241016,150400,393458175,3800,3800,3800,3800,4
|
|
20241016,150300,393442975,3800,3800,3800,3800,4
|
|
20241016,150200,393427775,3800,3800,3800,3800,5
|
|
20241016,150100,393408775,3795,3795,3795,3795,2
|
|
20241016,150000,393401185,3800,3795,3800,3795,1037
|
|
20241016,145900,389465750,3790,3795,3795,3790,30
|
|
20241016,145800,389352030,3795,3790,3795,3790,92
|
|
20241016,145700,389003330,3795,3795,3795,3795,0
|
|
20241016,145600,389003330,3795,3795,3795,3795,5
|
|
20241016,145500,388984355,3795,3795,3795,3795,4
|
|
20241016,145400,388969175,3795,3795,3795,3795,6
|
|
20241016,145300,388946405,3795,3795,3795,3795,2
|
|
20241016,145200,388938815,3795,3795,3795,3795,4
|
|
20241016,145100,388923635,3795,3795,3795,3795,4
|
|
20241016,145000,388908455,3795,3795,3795,3795,5
|
|
20241016,144900,388889480,3795,3795,3795,3795,0
|
|
20241016,144800,388889480,3795,3795,3795,3795,9
|
|
20241016,144700,388855325,3795,3795,3795,3795,4
|
|
20241016,144600,388840145,3795,3795,3795,3795,4
|
|
20241016,144500,388824965,3795,3795,3795,3795,0
|
|
20241016,144400,388824965,3795,3790,3795,3790,436
|
|
20241016,144300,387171005,3795,3795,3795,3795,5
|
|
20241016,144200,387152030,3795,3795,3795,3795,0
|
|
20241016,144100,387152030,3795,3795,3795,3795,4
|
|
20241016,144000,387136850,3795,3795,3795,3795,4
|
|
20241016,143900,387121670,3795,3795,3795,3795,4
|
|
20241016,143800,387106490,3795,3795,3795,3795,0
|
|
20241016,143700,387106490,3795,3795,3795,3795,4
|
|
20241016,143600,387091310,3795,3795,3795,3795,5
|
|
20241016,143500,387072335,3795,3795,3795,3795,4
|
|
20241016,143400,387057155,3790,3790,3790,3790,2510
|
|
20241016,143300,377544255,3795,3795,3795,3795,4
|
|
20241016,143200,377529075,3795,3795,3795,3795,4
|
|
20241016,143100,377513895,3795,3795,3795,3795,4
|
|
20241016,143000,377498715,3790,3790,3790,3790,3651
|
|
20241016,142900,363661425,3790,3790,3790,3790,10
|
|
20241016,142800,363623525,3790,3790,3790,3790,4
|
|
20241016,142700,363608365,3790,3790,3790,3790,97
|
|
20241016,142600,363240735,3790,3790,3790,3790,281
|
|
20241016,142500,362175745,3790,3790,3790,3790,18
|
|
20241016,142400,362107525,3790,3790,3790,3790,34
|
|
20241016,142300,361978665,3790,3790,3790,3790,5
|
|
20241016,142200,361959715,3785,3785,3790,3785,220
|
|
20241016,142100,361127010,3790,3790,3790,3790,4
|
|
20241016,142000,361111850,3790,3790,3790,3790,4
|
|
20241016,141900,361096690,3790,3790,3790,3790,4
|
|
20241016,141800,361081530,3790,3790,3790,3790,0
|
|
20241016,141700,361081530,3790,3790,3790,3790,70
|
|
20241016,141600,360816230,3790,3790,3790,3790,12
|
|
20241016,141500,360770750,3790,3790,3790,3785,149
|
|
20241016,141400,360206665,3790,3790,3790,3790,0
|
|
20241016,141300,360206665,3790,3790,3790,3790,84
|
|
20241016,141200,359888305,3790,3790,3790,3790,4
|
|
20241016,141100,359873145,3790,3790,3790,3785,527
|
|
20241016,141000,357875840,3790,3790,3790,3790,5
|
|
20241016,140900,357856890,3785,3785,3790,3785,13004
|
|
20241016,140800,308636730,3785,3790,3790,3785,854
|
|
20241016,140700,305404220,3790,3790,3790,3790,0
|
|
20241016,140600,305404220,3790,3790,3790,3790,88
|
|
20241016,140500,305070700,3790,3790,3790,3790,4
|
|
20241016,140400,305055540,3790,3790,3790,3790,5
|
|
20241016,140300,305036590,3790,3790,3790,3790,0
|
|
20241016,140200,305036590,3790,3785,3790,3785,29
|
|
20241016,140100,304926805,3785,3790,3790,3785,55
|
|
20241016,140000,304718360,3790,3790,3790,3790,4
|
|
20241016,135900,304703200,3790,3790,3790,3790,0
|
|
20241016,135800,304703200,3790,3790,3790,3790,4
|
|
20241016,135700,304688040,3790,3790,3790,3790,5
|
|
20241016,135600,304669090,3790,3790,3790,3785,419
|
|
20241016,135500,303082495,3790,3790,3790,3790,0
|
|
20241016,135400,303082495,3790,3790,3790,3790,4
|
|
20241016,135300,303067335,3790,3790,3790,3790,34
|
|
20241016,135200,302938475,3790,3790,3790,3790,4
|
|
20241016,135100,302923315,3790,3790,3790,3790,0
|
|
20241016,135000,302923315,3790,3790,3790,3790,5
|
|
20241016,134900,302904365,3790,3790,3790,3790,29
|
|
20241016,134800,302794455,3790,3790,3790,3790,4
|
|
20241016,134700,302779295,3790,3790,3790,3790,10
|
|
20241016,134600,302741395,3790,3790,3790,3790,135
|
|
20241016,134500,302229745,3790,3790,3790,3790,4
|
|
20241016,134400,302214585,3790,3790,3790,3790,5
|
|
20241016,134300,302195635,3790,3790,3790,3790,0
|
|
20241016,134200,302195635,3790,3790,3790,3790,14
|
|
20241016,134100,302142575,3790,3790,3790,3790,105
|
|
20241016,134000,301744625,3790,3790,3790,3790,0
|
|
20241016,133900,301744625,3790,3790,3790,3790,1004
|
|
20241016,133800,297939465,3790,3790,3790,3790,5
|
|
20241016,133700,297920515,3790,3790,3790,3790,4
|
|
20241016,133600,297905355,3790,3790,3790,3790,131
|
|
20241016,133500,297408865,3790,3790,3790,3790,4
|
|
20241016,133400,297393705,3790,3790,3790,3790,4
|
|
20241016,133300,297378545,3790,3790,3790,3790,4
|
|
20241016,133200,297363385,3790,3790,3790,3790,20
|
|
20241016,133100,297287585,3790,3790,3790,3790,5
|
|
20241016,133000,297268635,3790,3790,3790,3790,4
|
|
20241016,132900,297253475,3790,3790,3790,3790,4
|
|
20241016,132800,297238315,3785,3785,3785,3785,1
|
|
20241016,132700,297234530,3790,3790,3790,3790,4
|
|
20241016,132600,297219370,3790,3790,3790,3790,4
|
|
20241016,132500,297204210,3785,3790,3790,3785,566
|
|
20241016,132400,295060875,3790,3790,3790,3790,700
|
|
20241016,132300,292407875,3790,3790,3790,3790,4
|
|
20241016,132200,292392715,3785,3785,3785,3785,668
|
|
20241016,132100,289864335,3790,3790,3790,3790,44
|
|
20241016,132000,289697575,3790,3790,3790,3790,0
|
|
20241016,131900,289697575,3790,3785,3790,3785,10
|
|
20241016,131800,289659705,3790,3790,3790,3790,5
|
|
20241016,131700,289640755,3785,3785,3785,3785,0
|
|
20241016,131600,289640755,3785,3785,3785,3785,0
|
|
20241016,131500,289640755,3785,3785,3785,3785,0
|
|
20241016,131400,289640755,3785,3785,3785,3785,565
|
|
20241016,131300,287502230,3785,3785,3785,3785,0
|
|
20241016,131200,287502230,3785,3785,3785,3785,0
|
|
20241016,131100,287502230,3785,3785,3785,3785,0
|
|
20241016,131000,287502230,3785,3785,3785,3785,0
|
|
20241016,130900,287502230,3785,3785,3785,3785,1500
|
|
20241016,130800,281824730,3785,3785,3785,3785,686
|
|
20241016,130700,279228220,3785,3785,3785,3785,405
|
|
20241016,130600,277695295,3785,3785,3785,3785,1263
|
|
20241016,130500,272914840,3785,3785,3785,3785,1004
|
|
20241016,130400,269114700,3785,3785,3785,3785,14
|
|
20241016,130300,269061710,3780,3780,3780,3780,100
|
|
20241016,130200,268683710,3785,3785,3785,3785,26
|
|
20241016,130100,268585300,3785,3785,3785,3785,1516
|
|
20241016,130000,262847240,3785,3785,3785,3785,4
|
|
20241016,125900,262832100,3785,3785,3785,3785,2
|
|
20241016,125800,262824530,3785,3785,3785,3785,11
|
|
20241016,125700,262782895,3785,3785,3785,3785,14
|
|
20241016,125600,262729905,3785,3785,3785,3785,0
|
|
20241016,125500,262729905,3785,3785,3785,3785,7
|
|
20241016,125400,262703410,3785,3785,3785,3785,4
|
|
20241016,125300,262688270,3785,3785,3785,3785,25
|
|
20241016,125200,262593645,3785,3785,3785,3785,12
|
|
20241016,125100,262548225,3785,3785,3785,3785,36
|
|
20241016,125000,262411965,3785,3785,3785,3785,198
|
|
20241016,124900,261662535,3790,3785,3790,3785,5
|
|
20241016,124800,261643590,3785,3785,3785,3785,142
|
|
20241016,124700,261106120,3785,3785,3785,3785,505
|
|
20241016,124600,259194695,3785,3785,3785,3785,596
|
|
20241016,124500,256938835,3790,3785,3790,3785,27
|
|
20241016,124400,256836620,3790,3790,3790,3790,5
|
|
20241016,124300,256817670,3790,3790,3790,3790,0
|
|
20241016,124200,256817670,3790,3790,3790,3790,4
|
|
20241016,124100,256802510,3790,3785,3790,3785,110
|
|
20241016,124000,256386110,3790,3785,3790,3785,2702
|
|
20241016,123900,246159035,3790,3790,3790,3790,24
|
|
20241016,123800,246068075,3790,3785,3790,3785,5
|
|
20241016,123700,246049130,3785,3785,3785,3785,1
|
|
20241016,123600,246045345,3790,3790,3790,3790,5
|
|
20241016,123500,246026395,3790,3790,3790,3790,104
|
|
20241016,123400,245632235,3790,3790,3790,3790,6
|
|
20241016,123300,245609495,3790,3790,3790,3790,0
|
|
20241016,123200,245609495,3790,3785,3790,3785,5
|
|
20241016,123100,245590550,3790,3790,3790,3790,4
|
|
20241016,123000,245575390,3790,3790,3790,3790,0
|
|
20241016,122900,245575390,3790,3790,3790,3790,10
|
|
20241016,122800,245537490,3790,3785,3790,3785,999
|
|
20241016,122700,241756255,3785,3785,3785,3785,3
|
|
20241016,122600,241744900,3790,3790,3790,3790,4
|
|
20241016,122500,241729740,3790,3790,3790,3790,5
|
|
20241016,122400,241710790,3785,3790,3790,3785,438
|
|
20241016,122300,240052935,3790,3790,3790,3790,10
|
|
20241016,122200,240015035,3790,3790,3790,3790,4
|
|
20241016,122100,239999875,3790,3790,3790,3790,294
|
|
20241016,122000,238885615,3790,3790,3790,3790,0
|
|
20241016,121900,238885615,3790,3790,3790,3790,4
|
|
20241016,121800,238870455,3790,3790,3790,3790,4
|
|
20241016,121700,238855295,3790,3790,3790,3790,0
|
|
20241016,121600,238855295,3790,3790,3790,3790,5
|
|
20241016,121500,238836345,3790,3790,3790,3790,4
|
|
20241016,121400,238821185,3790,3790,3790,3790,0
|
|
20241016,121300,238821185,3790,3785,3790,3785,14
|
|
20241016,121200,238768175,3790,3790,3790,3790,4
|
|
20241016,121100,238753015,3790,3795,3795,3790,564
|
|
20241016,121000,236615435,3795,3795,3795,3795,7
|
|
20241016,120900,236588870,3795,3795,3795,3795,5
|
|
20241016,120800,236569895,3795,3795,3795,3795,4
|
|
20241016,120700,236554715,3790,3790,3790,3790,0
|
|
20241016,120600,236554715,3790,3790,3790,3790,53
|
|
20241016,120500,236353845,3795,3795,3795,3795,4
|
|
20241016,120400,236338665,3795,3795,3795,3795,0
|
|
20241016,120300,236338665,3795,3795,3795,3795,4
|
|
20241016,120200,236323485,3790,3790,3790,3790,38
|
|
20241016,120100,236179465,3785,3785,3785,3785,1
|
|
20241016,120000,236175680,3790,3790,3790,3790,4
|
|
20241016,115900,236160520,3790,3790,3790,3790,4
|
|
20241016,115800,236145360,3790,3790,3790,3790,4
|
|
20241016,115700,236130200,3790,3790,3790,3790,0
|
|
20241016,115600,236130200,3790,3790,3790,3790,5
|
|
20241016,115500,236111250,3790,3790,3790,3790,45
|
|
20241016,115400,235940700,3795,3795,3795,3795,200
|
|
20241016,115300,235181700,3795,3795,3795,3795,4
|
|
20241016,115200,235166520,3795,3790,3795,3785,3097
|
|
20241016,115100,223442555,3790,3790,3790,3790,30
|
|
20241016,115000,223328855,3790,3785,3790,3785,2384
|
|
20241016,114900,214305395,3790,3795,3795,3790,77
|
|
20241016,114800,214013540,3795,3795,3795,3795,0
|
|
20241016,114700,214013540,3795,3795,3795,3795,4
|
|
20241016,114600,213998360,3795,3795,3795,3795,4
|
|
20241016,114500,213983180,3795,3795,3795,3795,4
|
|
20241016,114400,213968000,3795,3790,3795,3790,3102
|
|
20241016,114300,202211390,3790,3795,3795,3790,25
|
|
20241016,114200,202116620,3795,3795,3795,3795,5
|
|
20241016,114100,202097645,3790,3790,3790,3790,100
|
|
20241016,114000,201718645,3790,3790,3790,3790,200
|
|
20241016,113900,200960645,3790,3790,3790,3790,0
|
|
20241016,113800,200960645,3790,3790,3790,3790,0
|
|
20241016,113700,200960645,3790,3790,3790,3790,1
|
|
20241016,113600,200956855,3790,3790,3790,3790,0
|
|
20241016,113500,200956855,3790,3790,3790,3790,5
|
|
20241016,113400,200937905,3795,3795,3795,3795,0
|
|
20241016,113300,200937905,3795,3795,3795,3795,0
|
|
20241016,113200,200937905,3795,3795,3795,3795,11
|
|
20241016,113100,200896160,3795,3795,3795,3795,10
|
|
20241016,113000,200858210,3795,3795,3795,3795,11
|
|
20241016,112900,200816465,3790,3790,3790,3790,0
|
|
20241016,112800,200816465,3790,3790,3790,3790,3763
|
|
20241016,112700,186554695,3785,3785,3785,3785,150
|
|
20241016,112600,185986945,3785,3785,3785,3785,1250
|
|
20241016,112500,181255695,3790,3790,3790,3790,0
|
|
20241016,112400,181255695,3790,3790,3790,3790,0
|
|
20241016,112300,181255695,3790,3790,3790,3790,3
|
|
20241016,112200,181244325,3790,3790,3790,3790,30
|
|
20241016,112100,181130625,3790,3790,3790,3790,131
|
|
20241016,112000,180634135,3790,3790,3790,3790,0
|
|
20241016,111900,180634135,3790,3790,3790,3790,4
|
|
20241016,111800,180618975,3790,3790,3790,3790,0
|
|
20241016,111700,180618975,3790,3790,3790,3790,13
|
|
20241016,111600,180569705,3785,3785,3785,3785,993
|
|
20241016,111500,176811200,3785,3785,3785,3785,871
|
|
20241016,111400,173514465,3785,3785,3785,3785,275
|
|
20241016,111300,172473590,3785,3785,3785,3785,265
|
|
20241016,111200,171470565,3790,3790,3790,3790,30
|
|
20241016,111100,171356865,3790,3790,3790,3790,191
|
|
20241016,111000,170632975,3790,3790,3790,3790,51
|
|
20241016,110900,170439685,3790,3790,3790,3790,0
|
|
20241016,110800,170439685,3790,3790,3790,3790,0
|
|
20241016,110700,170439685,3790,3790,3790,3790,0
|
|
20241016,110600,170439685,3790,3790,3790,3790,1
|
|
20241016,110500,170435895,3790,3790,3790,3790,0
|
|
20241016,110400,170435895,3790,3790,3790,3790,0
|
|
20241016,110300,170435895,3790,3790,3790,3790,200
|
|
20241016,110200,169677895,3790,3790,3790,3790,0
|
|
20241016,110100,169677895,3790,3790,3790,3790,0
|
|
20241016,110000,169677895,3790,3790,3790,3790,0
|
|
20241016,105900,169677895,3790,3790,3790,3790,1620
|
|
20241016,105800,163538095,3790,3790,3790,3790,0
|
|
20241016,105700,163538095,3790,3795,3795,3790,176
|
|
20241016,105600,162871035,3790,3790,3790,3790,565
|
|
20241016,105500,160729685,3790,3790,3790,3790,400
|
|
20241016,105400,159213685,3790,3790,3790,3790,73
|
|
20241016,105300,158937015,3790,3790,3790,3790,81
|
|
20241016,105200,158630025,3790,3790,3790,3790,517
|
|
20241016,105100,156670595,3790,3790,3790,3790,0
|
|
20241016,105000,156670595,3790,3790,3790,3790,79
|
|
20241016,104900,156371185,3790,3790,3790,3790,181
|
|
20241016,104800,155685195,3790,3790,3790,3790,75
|
|
20241016,104700,155400945,3790,3790,3790,3790,76
|
|
20241016,104600,155112905,3790,3790,3790,3790,67
|
|
20241016,104500,154858975,3795,3795,3795,3795,2
|
|
20241016,104400,154851385,3790,3790,3790,3790,75
|
|
20241016,104300,154567135,3790,3790,3790,3790,75
|
|
20241016,104200,154282885,3790,3790,3790,3790,141
|
|
20241016,104100,153748495,3790,3790,3790,3790,76
|
|
20241016,104000,153460455,3790,3790,3790,3790,0
|
|
20241016,103900,153460455,3790,3790,3790,3790,90
|
|
20241016,103800,153119355,3790,3790,3790,3790,79
|
|
20241016,103700,152819945,3790,3790,3790,3790,79
|
|
20241016,103600,152520535,3790,3790,3790,3790,80
|
|
20241016,103500,152217335,3790,3790,3790,3790,258
|
|
20241016,103400,151239515,3790,3790,3790,3790,0
|
|
20241016,103300,151239515,3790,3790,3790,3790,1333
|
|
20241016,103200,146187445,3790,3790,3790,3790,0
|
|
20241016,103100,146187445,3790,3790,3790,3790,0
|
|
20241016,103000,146187445,3790,3790,3790,3790,0
|
|
20241016,102900,146187445,3790,3790,3790,3790,0
|
|
20241016,102800,146187445,3790,3790,3790,3790,0
|
|
20241016,102700,146187445,3790,3790,3790,3790,227
|
|
20241016,102600,145327115,3790,3790,3790,3790,0
|
|
20241016,102500,145327115,3790,3790,3790,3790,0
|
|
20241016,102400,145327115,3790,3790,3790,3790,0
|
|
20241016,102300,145327115,3790,3790,3790,3790,0
|
|
20241016,102200,145327115,3790,3790,3790,3790,0
|
|
20241016,102100,145327115,3790,3790,3790,3790,0
|
|
20241016,102000,145327115,3790,3790,3790,3790,205
|
|
20241016,101900,144550165,3790,3790,3790,3790,0
|
|
20241016,101800,144550165,3790,3790,3790,3790,2
|
|
20241016,101700,144542585,3795,3795,3795,3795,13
|
|
20241016,101600,144493250,3790,3790,3790,3790,60
|
|
20241016,101500,144265850,3790,3790,3790,3790,0
|
|
20241016,101400,144265850,3790,3795,3795,3790,1051
|
|
20241016,101300,140282555,3790,3790,3790,3790,0
|
|
20241016,101200,140282555,3790,3790,3790,3790,7050
|
|
20241016,101100,113563055,3795,3795,3795,3795,2
|
|
20241016,101000,113555465,3790,3790,3790,3790,300
|
|
20241016,100900,112418465,3790,3795,3795,3790,643
|
|
20241016,100800,109980780,3795,3795,3795,3795,288
|
|
20241016,100700,108887820,3795,3795,3795,3795,0
|
|
20241016,100600,108887820,3795,3795,3795,3795,0
|
|
20241016,100500,108887820,3795,3795,3795,3795,300
|
|
20241016,100400,107749320,3795,3795,3795,3795,6
|
|
20241016,100300,107726550,3800,3800,3800,3800,2
|
|
20241016,100200,107718950,3800,3800,3800,3800,13
|
|
20241016,100100,107669550,3795,3795,3795,3795,0
|
|
20241016,100000,107669550,3795,3795,3795,3795,0
|
|
20241016,095900,107669550,3795,3795,3795,3795,0
|
|
20241016,095800,107669550,3795,3795,3795,3790,250
|
|
20241016,095700,106720995,3795,3795,3795,3795,513
|
|
20241016,095600,104774160,3795,3795,3795,3795,0
|
|
20241016,095500,104774160,3795,3795,3795,3795,155
|
|
20241016,095400,104185935,3795,3795,3795,3795,150
|
|
20241016,095300,103616685,3790,3790,3790,3790,0
|
|
20241016,095200,103616685,3790,3790,3790,3790,521
|
|
20241016,095100,101642095,3795,3795,3795,3795,0
|
|
20241016,095000,101642095,3795,3795,3795,3795,234
|
|
20241016,094900,100754065,3795,3795,3795,3795,500
|
|
20241016,094800,98856565,3795,3795,3795,3795,0
|
|
20241016,094700,98856565,3795,3795,3795,3795,1
|
|
20241016,094600,98852770,3795,3795,3795,3795,15
|
|
20241016,094500,98795845,3795,3795,3795,3795,0
|
|
20241016,094400,98795845,3795,3795,3795,3795,80
|
|
20241016,094300,98492245,3790,3790,3790,3790,1
|
|
20241016,094200,98488455,3795,3795,3795,3795,20
|
|
20241016,094100,98412555,3795,3795,3795,3795,1000
|
|
20241016,094000,94617555,3800,3800,3800,3800,16
|
|
20241016,093900,94556755,3800,3800,3800,3800,1
|
|
20241016,093800,94552955,3795,3800,3800,3795,227
|
|
20241016,093700,93691240,3800,3800,3800,3800,1811
|
|
20241016,093600,86809440,3800,3800,3800,3800,0
|
|
20241016,093500,86809440,3800,3800,3800,3800,868
|
|
20241016,093400,83511040,3795,3795,3795,3795,146
|
|
20241016,093300,82956970,3790,3795,3795,3790,93
|
|
20241016,093200,82604485,3795,3795,3795,3795,50
|
|
20241016,093100,82414735,3795,3795,3795,3795,602
|
|
20241016,093000,80130145,3795,3795,3795,3795,0
|
|
20241016,092900,80130145,3795,3790,3795,3790,105
|
|
20241016,092800,79731945,3795,3795,3795,3795,1203
|
|
20241016,092700,75166560,3790,3790,3790,3790,426
|
|
20241016,092600,73552020,3785,3785,3785,3785,0
|
|
20241016,092500,73552020,3785,3785,3785,3785,267
|
|
20241016,092400,72541425,3785,3785,3785,3785,312
|
|
20241016,092300,71360505,3785,3785,3785,3785,4263
|
|
20241016,092200,55225050,3785,3785,3785,3785,162
|
|
20241016,092100,54611880,3785,3785,3785,3785,0
|
|
20241016,092000,54611880,3785,3785,3785,3785,4
|
|
20241016,091900,54596740,3785,3785,3785,3785,0
|
|
20241016,091800,54596740,3785,3785,3785,3785,92
|
|
20241016,091700,54248520,3785,3785,3785,3780,1121
|
|
20241016,091600,50009125,3785,3785,3785,3785,13
|
|
20241016,091500,49959920,3785,3785,3785,3785,40
|
|
20241016,091400,49808520,3785,3785,3785,3785,0
|
|
20241016,091300,49808520,3785,3785,3785,3785,8
|
|
20241016,091200,49778240,3785,3785,3785,3785,10
|
|
20241016,091100,49740390,3785,3785,3785,3785,3
|
|
20241016,091000,49729035,3785,3790,3790,3785,2741
|
|
20241016,090900,39354310,3785,3790,3790,3785,839
|
|
20241016,090800,36178500,3790,3785,3790,3785,50
|
|
20241016,090700,35989065,3790,3790,3790,3790,10
|
|
20241016,090600,35951165,3790,3785,3790,3785,1001
|
|
20241016,090500,32162375,3785,3785,3785,3785,228
|
|
20241016,090400,31299395,3785,3790,3790,3785,56
|
|
20241016,090300,31087405,3790,3785,3790,3785,1205
|
|
20241016,090200,26526455,3785,3785,3785,3785,1450
|
|
20241016,090100,21038205,3785,3785,3785,3785,1130
|
|
20241016,090000,16761155,3785,3785,3795,3785,4428
|