624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,192100,1455485380,3675,3675,3675,3675,14717
|
|
20241018,192000,1455485380,3675,3675,3675,3675,0
|
|
20241018,191900,1455485380,3675,3675,3675,3675,0
|
|
20241018,191800,1455485380,3675,3675,3675,3675,0
|
|
20241018,191700,1455485380,3675,3675,3675,3675,0
|
|
20241018,191600,1455485380,3675,3675,3675,3675,0
|
|
20241018,191500,1455485380,3675,3675,3675,3675,0
|
|
20241018,191400,1455485380,3675,3675,3675,3675,0
|
|
20241018,191300,1455485380,3675,3675,3675,3675,0
|
|
20241018,191200,1455485380,3675,3675,3675,3675,0
|
|
20241018,191100,1455485380,3675,3675,3675,3675,0
|
|
20241018,191000,1455485380,3675,3675,3675,3675,0
|
|
20241018,190900,1455485380,3675,3675,3675,3675,0
|
|
20241018,190800,1455485380,3675,3675,3675,3675,0
|
|
20241018,190700,1455485380,3675,3675,3675,3675,0
|
|
20241018,190600,1455485380,3675,3675,3675,3675,0
|
|
20241018,190500,1455485380,3675,3675,3675,3675,0
|
|
20241018,190400,1455485380,3675,3675,3675,3675,0
|
|
20241018,190300,1455485380,3675,3675,3675,3675,0
|
|
20241018,190200,1455485380,3675,3675,3675,3675,0
|
|
20241018,190100,1455485380,3675,3675,3675,3675,0
|
|
20241018,190000,1455485380,3675,3675,3675,3675,0
|
|
20241018,185900,1455485380,3675,3675,3675,3675,0
|
|
20241018,185800,1455485380,3675,3675,3675,3675,0
|
|
20241018,185700,1455485380,3675,3675,3675,3675,0
|
|
20241018,185600,1455485380,3675,3675,3675,3675,0
|
|
20241018,185500,1455485380,3675,3675,3675,3675,0
|
|
20241018,185400,1455485380,3675,3675,3675,3675,0
|
|
20241018,185300,1455485380,3675,3675,3675,3675,0
|
|
20241018,185200,1455485380,3675,3675,3675,3675,0
|
|
20241018,185100,1455485380,3675,3675,3675,3675,14717
|
|
20241018,185000,1455485380,3675,3675,3675,3675,0
|
|
20241018,184900,1455485380,3675,3675,3675,3675,0
|
|
20241018,184800,1455485380,3675,3675,3675,3675,0
|
|
20241018,184700,1455485380,3675,3675,3675,3675,0
|
|
20241018,184600,1455485380,3675,3675,3675,3675,0
|
|
20241018,184500,1455485380,3675,3675,3675,3675,0
|
|
20241018,184400,1455485380,3675,3675,3675,3675,0
|
|
20241018,184300,1455485380,3675,3675,3675,3675,0
|
|
20241018,184200,1455485380,3675,3675,3675,3675,0
|
|
20241018,184100,1455485380,3675,3675,3675,3675,0
|
|
20241018,184000,1455485380,3675,3675,3675,3675,0
|
|
20241018,183900,1455485380,3675,3675,3675,3675,0
|
|
20241018,183800,1455485380,3675,3675,3675,3675,0
|
|
20241018,183700,1455485380,3675,3675,3675,3675,0
|
|
20241018,183600,1455485380,3675,3675,3675,3675,0
|
|
20241018,183500,1455485380,3675,3675,3675,3675,0
|
|
20241018,183400,1455485380,3675,3675,3675,3675,0
|
|
20241018,183300,1455485380,3675,3675,3675,3675,0
|
|
20241018,183200,1455485380,3675,3675,3675,3675,0
|
|
20241018,183100,1455485380,3675,3675,3675,3675,0
|
|
20241018,183000,1455485380,3675,3675,3675,3675,0
|
|
20241018,182900,1455485380,3675,3675,3675,3675,0
|
|
20241018,182800,1455485380,3675,3675,3675,3675,0
|
|
20241018,182700,1455485380,3675,3675,3675,3675,0
|
|
20241018,182600,1455485380,3675,3675,3675,3675,0
|
|
20241018,182500,1455485380,3675,3675,3675,3675,0
|
|
20241018,182400,1455485380,3675,3675,3675,3675,0
|
|
20241018,182300,1455485380,3675,3675,3675,3675,0
|
|
20241018,182200,1455485380,3675,3675,3675,3675,0
|
|
20241018,182100,1455485380,3675,3675,3675,3675,14717
|
|
20241018,182000,1455485380,3675,3675,3675,3675,0
|
|
20241018,181900,1455485380,3675,3675,3675,3675,0
|
|
20241018,181800,1455485380,3675,3675,3675,3675,0
|
|
20241018,181700,1455485380,3675,3675,3675,3675,0
|
|
20241018,181600,1455485380,3675,3675,3675,3675,0
|
|
20241018,181500,1455485380,3675,3675,3675,3675,0
|
|
20241018,181400,1455485380,3675,3675,3675,3675,0
|
|
20241018,181300,1455485380,3675,3675,3675,3675,0
|
|
20241018,181200,1455485380,3675,3675,3675,3675,0
|
|
20241018,181100,1455485380,3675,3675,3675,3675,0
|
|
20241018,181000,1455485380,3675,3675,3675,3675,0
|
|
20241018,180900,1455485380,3675,3675,3675,3675,0
|
|
20241018,180800,1455485380,3675,3675,3675,3675,0
|
|
20241018,180700,1455485380,3675,3675,3675,3675,0
|
|
20241018,180600,1455485380,3675,3675,3675,3675,0
|
|
20241018,180500,1455485380,3675,3675,3675,3675,0
|
|
20241018,180400,1455485380,3675,3675,3675,3675,0
|
|
20241018,180300,1455485380,3675,3675,3675,3675,0
|
|
20241018,180200,1455485380,3675,3675,3675,3675,0
|
|
20241018,180100,1455485380,3675,3675,3675,3675,0
|
|
20241018,180000,1455485380,3675,3675,3675,3675,0
|
|
20241018,175900,1455485380,3675,3675,3675,3675,0
|
|
20241018,175800,1455485380,3675,3675,3675,3675,0
|
|
20241018,175700,1455485380,3675,3675,3675,3675,0
|
|
20241018,175600,1455485380,3675,3675,3675,3675,0
|
|
20241018,175500,1455485380,3675,3675,3675,3675,0
|
|
20241018,175400,1455485380,3675,3675,3675,3675,0
|
|
20241018,175300,1455485380,3675,3675,3675,3675,0
|
|
20241018,175200,1455485380,3675,3675,3675,3675,0
|
|
20241018,175100,1455485380,3675,3675,3675,3675,14717
|
|
20241018,175000,1455485380,3675,3675,3675,3675,0
|
|
20241018,174900,1455485380,3675,3675,3675,3675,0
|
|
20241018,174800,1455485380,3675,3675,3675,3675,0
|
|
20241018,174700,1455485380,3675,3675,3675,3675,0
|
|
20241018,174600,1455485380,3675,3675,3675,3675,0
|
|
20241018,174500,1455485380,3675,3675,3675,3675,0
|
|
20241018,174400,1455485380,3675,3675,3675,3675,0
|
|
20241018,174300,1455485380,3675,3675,3675,3675,0
|
|
20241018,174200,1455485380,3675,3675,3675,3675,0
|
|
20241018,174100,1455485380,3675,3675,3675,3675,0
|
|
20241018,174000,1455485380,3675,3675,3675,3675,0
|
|
20241018,173900,1455485380,3675,3675,3675,3675,0
|
|
20241018,173800,1455485380,3675,3675,3675,3675,0
|
|
20241018,173700,1455485380,3675,3675,3675,3675,0
|
|
20241018,173600,1455485380,3675,3675,3675,3675,0
|
|
20241018,173500,1455485380,3675,3675,3675,3675,0
|
|
20241018,173400,1455485380,3675,3675,3675,3675,0
|
|
20241018,173300,1455485380,3675,3675,3675,3675,0
|
|
20241018,173200,1455485380,3675,3675,3675,3675,0
|
|
20241018,173100,1455485380,3675,3675,3675,3675,0
|
|
20241018,173000,1455485380,3675,3675,3675,3675,0
|
|
20241018,172900,1455485380,3675,3675,3675,3675,0
|
|
20241018,172800,1455485380,3675,3675,3675,3675,0
|
|
20241018,172700,1455485380,3675,3675,3675,3675,0
|
|
20241018,172600,1455485380,3675,3675,3675,3675,0
|
|
20241018,172500,1455485380,3675,3675,3675,3675,0
|
|
20241018,172400,1455485380,3675,3675,3675,3675,0
|
|
20241018,172300,1455485380,3675,3675,3675,3675,0
|
|
20241018,172200,1455485380,3675,3675,3675,3675,0
|
|
20241018,172100,1455485380,3675,3675,3675,3675,14717
|
|
20241018,172000,1455485380,3675,3675,3675,3675,0
|
|
20241018,171900,1455485380,3675,3675,3675,3675,0
|
|
20241018,171800,1455485380,3675,3675,3675,3675,0
|
|
20241018,171700,1455485380,3675,3675,3675,3675,0
|
|
20241018,171600,1455485380,3675,3675,3675,3675,0
|
|
20241018,171500,1455485380,3675,3675,3675,3675,0
|
|
20241018,171400,1455485380,3675,3675,3675,3675,0
|
|
20241018,171300,1455485380,3675,3675,3675,3675,0
|
|
20241018,171200,1455485380,3675,3675,3675,3675,0
|
|
20241018,171100,1455485380,3675,3675,3675,3675,0
|
|
20241018,171000,1455485380,3675,3675,3675,3675,0
|
|
20241018,170900,1455485380,3675,3675,3675,3675,0
|
|
20241018,170800,1455485380,3675,3675,3675,3675,0
|
|
20241018,170700,1455485380,3675,3675,3675,3675,0
|
|
20241018,170600,1455485380,3675,3675,3675,3675,0
|
|
20241018,170500,1455485380,3675,3675,3675,3675,0
|
|
20241018,170400,1455485380,3675,3675,3675,3675,0
|
|
20241018,170300,1455485380,3675,3675,3675,3675,0
|
|
20241018,170200,1455485380,3675,3675,3675,3675,0
|
|
20241018,170100,1455485380,3675,3675,3675,3675,0
|
|
20241018,170000,1455485380,3675,3675,3675,3675,0
|
|
20241018,165900,1455485380,3675,3675,3675,3675,0
|
|
20241018,165800,1455485380,3675,3675,3675,3675,0
|
|
20241018,165700,1455485380,3675,3675,3675,3675,0
|
|
20241018,165600,1455485380,3675,3675,3675,3675,0
|
|
20241018,165500,1455485380,3675,3675,3675,3675,0
|
|
20241018,165400,1455485380,3675,3675,3675,3675,0
|
|
20241018,165300,1455485380,3675,3675,3675,3675,0
|
|
20241018,165200,1455485380,3675,3675,3675,3675,0
|
|
20241018,165100,1455485380,3675,3675,3675,3675,14717
|
|
20241018,165000,1455485380,3675,3675,3675,3675,0
|
|
20241018,164900,1455485380,3675,3675,3675,3675,0
|
|
20241018,164800,1455485380,3675,3675,3675,3675,0
|
|
20241018,164700,1455485380,3675,3675,3675,3675,0
|
|
20241018,164600,1455485380,3675,3675,3675,3675,0
|
|
20241018,164500,1455485380,3675,3675,3675,3675,0
|
|
20241018,164400,1455485380,3675,3675,3675,3675,0
|
|
20241018,164300,1455485380,3675,3675,3675,3675,0
|
|
20241018,164200,1455485380,3675,3675,3675,3675,0
|
|
20241018,164100,1455485380,3675,3675,3675,3675,0
|
|
20241018,164000,1455485380,3675,3675,3675,3675,0
|
|
20241018,163900,1455485380,3675,3675,3675,3675,0
|
|
20241018,163800,1455485380,3675,3675,3675,3675,0
|
|
20241018,163700,1455485380,3675,3675,3675,3675,0
|
|
20241018,163600,1455485380,3675,3675,3675,3675,0
|
|
20241018,163500,1455485380,3675,3675,3675,3675,0
|
|
20241018,163400,1455485380,3675,3675,3675,3675,0
|
|
20241018,163300,1455485380,3675,3675,3675,3675,0
|
|
20241018,163200,1455485380,3675,3675,3675,3675,0
|
|
20241018,163100,1455485380,3675,3675,3675,3675,0
|
|
20241018,163000,1455485380,3675,3675,3675,3675,0
|
|
20241018,162900,1455485380,3675,3675,3675,3675,0
|
|
20241018,162800,1455485380,3675,3675,3675,3675,0
|
|
20241018,162700,1455485380,3675,3675,3675,3675,0
|
|
20241018,162600,1455485380,3675,3675,3675,3675,0
|
|
20241018,162500,1455485380,3675,3675,3675,3675,0
|
|
20241018,162400,1455485380,3675,3675,3675,3675,0
|
|
20241018,162300,1455485380,3675,3675,3675,3675,0
|
|
20241018,162200,1455485380,3675,3675,3675,3675,0
|
|
20241018,162100,1455485380,3675,3675,3675,3675,14717
|
|
20241018,162000,1455485380,3675,3675,3675,3675,0
|
|
20241018,161900,1455485380,3675,3675,3675,3675,0
|
|
20241018,161800,1455485380,3675,3675,3675,3675,0
|
|
20241018,161700,1455485380,3675,3675,3675,3675,0
|
|
20241018,161600,1455485380,3675,3675,3675,3675,0
|
|
20241018,161500,1455485380,3675,3675,3675,3675,0
|
|
20241018,161400,1455485380,3675,3675,3675,3675,0
|
|
20241018,161300,1455485380,3675,3675,3675,3675,0
|
|
20241018,161200,1455485380,3675,3675,3675,3675,0
|
|
20241018,161100,1455485380,3675,3675,3675,3675,0
|
|
20241018,161000,1455485380,3675,3675,3675,3675,0
|
|
20241018,160900,1455485380,3675,3675,3675,3675,0
|
|
20241018,160800,1455485380,3675,3675,3675,3675,0
|
|
20241018,160700,1455485380,3675,3675,3675,3675,0
|
|
20241018,160600,1455485380,3675,3675,3675,3675,0
|
|
20241018,160500,1455485380,3675,3675,3675,3675,0
|
|
20241018,160400,1455485380,3675,3675,3675,3675,0
|
|
20241018,160300,1455485380,3675,3675,3675,3675,0
|
|
20241018,160200,1455485380,3675,3675,3675,3675,0
|
|
20241018,160100,1455485380,3675,3675,3675,3675,0
|
|
20241018,160000,1455485380,3675,3675,3675,3675,0
|
|
20241018,155900,1455485380,3675,3675,3675,3675,0
|
|
20241018,155800,1455485380,3675,3675,3675,3675,0
|
|
20241018,155700,1455485380,3675,3675,3675,3675,0
|
|
20241018,155600,1455485380,3675,3675,3675,3675,0
|
|
20241018,155500,1455485380,3675,3675,3675,3675,0
|
|
20241018,155400,1455485380,3675,3675,3675,3675,0
|
|
20241018,155300,1455485380,3675,3675,3675,3675,0
|
|
20241018,155200,1455485380,3675,3675,3675,3675,0
|
|
20241018,155100,1455485380,3675,3675,3675,3675,14717
|
|
20241018,155000,1455485380,3675,3675,3675,3675,0
|
|
20241018,154900,1455485380,3675,3675,3675,3675,0
|
|
20241018,154800,1455485380,3675,3675,3675,3675,0
|
|
20241018,154700,1455485380,3675,3675,3675,3675,0
|
|
20241018,154600,1455485380,3675,3675,3675,3675,0
|
|
20241018,154500,1455485380,3675,3675,3675,3675,0
|
|
20241018,154400,1455485380,3675,3675,3675,3675,0
|
|
20241018,154300,1455485380,3675,3675,3675,3675,0
|
|
20241018,154200,1455485380,3675,3675,3675,3675,0
|
|
20241018,154100,1455485380,3675,3675,3675,3675,0
|
|
20241018,154000,1455485380,3675,3675,3675,3675,0
|
|
20241018,153900,1455485380,3675,3675,3675,3675,0
|
|
20241018,153800,1455485380,3675,3675,3675,3675,0
|
|
20241018,153700,1455485380,3675,3675,3675,3675,0
|
|
20241018,153600,1455485380,3675,3675,3675,3675,0
|
|
20241018,153500,1455485380,3675,3675,3675,3675,0
|
|
20241018,153400,1455485380,3675,3675,3675,3675,0
|
|
20241018,153300,1455485380,3675,3675,3675,3675,0
|
|
20241018,153200,1455485380,3675,3675,3675,3675,0
|
|
20241018,153100,1455485380,3675,3675,3675,3675,0
|
|
20241018,153000,1455485380,3675,3675,3675,3675,14717
|
|
20241018,152900,1401400405,3675,3675,3675,3675,0
|
|
20241018,152800,1401400405,3675,3675,3675,3675,0
|
|
20241018,152700,1401400405,3675,3675,3675,3675,0
|
|
20241018,152600,1401400405,3675,3675,3675,3675,0
|
|
20241018,152500,1401400405,3675,3675,3675,3675,0
|
|
20241018,152400,1401400405,3675,3675,3675,3675,0
|
|
20241018,152300,1401400405,3675,3675,3675,3675,0
|
|
20241018,152200,1401400405,3675,3675,3675,3675,0
|
|
20241018,152100,1401400405,3675,3675,3675,3675,0
|
|
20241018,152000,1401400405,3675,3675,3675,3675,0
|
|
20241018,151900,1401400405,3675,3680,3680,3675,3586
|
|
20241018,151800,1388213545,3680,3685,3685,3680,1451
|
|
20241018,151700,1382871810,3685,3685,3685,3685,976
|
|
20241018,151600,1379275250,3685,3680,3685,3675,1467
|
|
20241018,151500,1373875925,3680,3680,3680,3680,813
|
|
20241018,151400,1370884085,3680,3680,3680,3680,565
|
|
20241018,151300,1368804885,3680,3685,3685,3680,1104
|
|
20241018,151200,1364740160,3685,3685,3685,3675,4390
|
|
20241018,151100,1348586440,3685,3680,3685,3680,4185
|
|
20241018,151000,1333176005,3685,3685,3685,3685,2229
|
|
20241018,150900,1324962140,3685,3680,3685,3680,574
|
|
20241018,150800,1322848550,3680,3680,3680,3680,622
|
|
20241018,150700,1320559590,3670,3680,3680,3670,5609
|
|
20241018,150600,1299965525,3680,3680,3680,3675,422
|
|
20241018,150500,1298413515,3680,3680,3680,3675,3388
|
|
20241018,150400,1285945685,3675,3680,3680,3675,1378
|
|
20241018,150300,1280878325,3680,3680,3680,3680,530
|
|
20241018,150200,1278927925,3680,3680,3680,3680,565
|
|
20241018,150100,1276848725,3680,3675,3680,3675,306
|
|
20241018,150000,1275722795,3675,3685,3685,3675,3655
|
|
20241018,145900,1262271390,3685,3685,3685,3680,820
|
|
20241018,145800,1259251830,3685,3685,3685,3685,297
|
|
20241018,145700,1258157385,3685,3685,3685,3685,202
|
|
20241018,145600,1257413015,3685,3685,3685,3685,451
|
|
20241018,145500,1255751080,3680,3685,3685,3675,1486
|
|
20241018,145400,1250280715,3685,3685,3685,3680,508
|
|
20241018,145300,1248408885,3680,3685,3685,3680,569
|
|
20241018,145200,1246312635,3685,3685,3685,3680,1192
|
|
20241018,145100,1241923865,3685,3685,3685,3685,852
|
|
20241018,145000,1238784245,3685,3680,3685,3680,124
|
|
20241018,144900,1238327575,3680,3685,3685,3680,742
|
|
20241018,144800,1235596690,3685,3680,3685,3680,499
|
|
20241018,144700,1233760250,3680,3680,3680,3680,697
|
|
20241018,144600,1231195290,3680,3680,3680,3680,392
|
|
20241018,144500,1229752730,3680,3675,3680,3675,542
|
|
20241018,144400,1227758600,3675,3675,3675,3675,151
|
|
20241018,144300,1227203675,3675,3675,3675,3675,359
|
|
20241018,144200,1225884350,3675,3680,3680,3675,866
|
|
20241018,144100,1222699595,3680,3685,3685,3675,3590
|
|
20241018,144000,1209497025,3685,3685,3685,3680,399
|
|
20241018,143900,1208027510,3685,3685,3685,3680,222
|
|
20241018,143800,1207209945,3685,3685,3685,3680,570
|
|
20241018,143700,1205111495,3685,3685,3685,3685,461
|
|
20241018,143600,1203412710,3685,3685,3685,3680,396
|
|
20241018,143500,1201953500,3685,3685,3685,3685,152
|
|
20241018,143400,1201393380,3685,3680,3685,3680,550
|
|
20241018,143300,1199367395,3680,3685,3685,3680,496
|
|
20241018,143200,1197540120,3685,3685,3685,3685,330
|
|
20241018,143100,1196324070,3685,3680,3685,3675,2905
|
|
20241018,143000,1185643890,3680,3680,3680,3680,1008
|
|
20241018,142900,1181934450,3680,3680,3680,3680,90
|
|
20241018,142800,1181603250,3680,3680,3680,3680,390
|
|
20241018,142700,1180168050,3680,3685,3685,3680,311
|
|
20241018,142600,1179022165,3685,3690,3690,3680,2288
|
|
20241018,142500,1170600855,3690,3690,3690,3690,529
|
|
20241018,142400,1168648845,3690,3690,3690,3685,268
|
|
20241018,142300,1167660475,3685,3690,3690,3685,2166
|
|
20241018,142200,1159676605,3690,3685,3690,3685,249
|
|
20241018,142100,1158757930,3690,3685,3690,3685,1091
|
|
20241018,142000,1154733855,3685,3685,3685,3680,4038
|
|
20241018,141900,1139870575,3685,3695,3695,3685,1331
|
|
20241018,141800,1134962595,3695,3700,3700,3690,2685
|
|
20241018,141700,1125044000,3700,3700,3700,3695,1634
|
|
20241018,141600,1119005000,3700,3700,3700,3695,2973
|
|
20241018,141500,1108018900,3700,3700,3700,3700,571
|
|
20241018,141400,1105906200,3700,3700,3700,3695,2151
|
|
20241018,141300,1097956500,3700,3700,3700,3695,1105
|
|
20241018,141200,1093870750,3700,3695,3700,3695,2523
|
|
20241018,141100,1084547765,3690,3695,3695,3690,526
|
|
20241018,141000,1082604205,3695,3695,3695,3695,326
|
|
20241018,140900,1081399635,3695,3700,3700,3695,1798
|
|
20241018,140800,1074755625,3700,3695,3700,3690,1848
|
|
20241018,140700,1067925080,3695,3700,3700,3695,1067
|
|
20241018,140600,1063982145,3700,3695,3700,3695,2761
|
|
20241018,140500,1053778580,3695,3690,3695,3690,4386
|
|
20241018,140400,1037592815,3690,3680,3690,3680,812
|
|
20241018,140300,1034600610,3685,3690,3690,3685,341
|
|
20241018,140200,1033343325,3690,3690,3690,3680,1435
|
|
20241018,140100,1028057285,3690,3685,3690,3685,2223
|
|
20241018,140000,1019858400,3685,3685,3685,3680,667
|
|
20241018,135900,1017400880,3685,3670,3690,3670,3174
|
|
20241018,135800,1005718245,3670,3675,3675,3670,575
|
|
20241018,135700,1003607630,3675,3680,3685,3675,993
|
|
20241018,135600,999955520,3675,3690,3690,3675,3781
|
|
20241018,135500,986025955,3690,3675,3690,3675,6791
|
|
20241018,135400,960996215,3675,3670,3675,3670,6486
|
|
20241018,135300,937172515,3670,3670,3670,3670,1213
|
|
20241018,135200,932720805,3670,3665,3670,3665,1549
|
|
20241018,135100,927043710,3665,3660,3665,3660,825
|
|
20241018,135000,924024200,3660,3660,3660,3660,884
|
|
20241018,134900,920788760,3660,3660,3660,3660,471
|
|
20241018,134800,919064900,3660,3660,3660,3660,659
|
|
20241018,134700,916652960,3660,3655,3665,3655,5635
|
|
20241018,134600,896041390,3655,3655,3655,3655,407
|
|
20241018,134500,894553805,3650,3650,3655,3650,703
|
|
20241018,134400,891987520,3650,3650,3650,3650,2944
|
|
20241018,134300,881241920,3650,3645,3650,3645,98
|
|
20241018,134200,880884225,3650,3645,3650,3645,366
|
|
20241018,134100,879549330,3650,3645,3650,3645,117
|
|
20241018,134000,879122860,3645,3645,3645,3645,1085
|
|
20241018,133900,875168035,3645,3645,3645,3645,466
|
|
20241018,133800,873469465,3645,3645,3645,3645,17
|
|
20241018,133700,873407500,3645,3645,3650,3645,249
|
|
20241018,133600,872499395,3650,3650,3650,3650,1
|
|
20241018,133500,872495745,3645,3645,3645,3645,474
|
|
20241018,133400,870768015,3645,3640,3645,3640,4
|
|
20241018,133300,870753445,3645,3640,3650,3640,246
|
|
20241018,133200,869856790,3645,3645,3645,3640,23
|
|
20241018,133100,869772980,3645,3645,3645,3645,459
|
|
20241018,133000,868099925,3645,3645,3645,3645,693
|
|
20241018,132900,865573940,3645,3645,3645,3640,254
|
|
20241018,132800,864648120,3645,3645,3645,3645,457
|
|
20241018,132700,862982355,3645,3645,3645,3645,19
|
|
20241018,132600,862913100,3645,3645,3645,3645,248
|
|
20241018,132500,862009140,3645,3640,3645,3640,16
|
|
20241018,132400,861950890,3645,3640,3645,3640,462
|
|
20241018,132300,860268830,3640,3640,3640,3640,1
|
|
20241018,132200,860265190,3640,3640,3640,3640,202
|
|
20241018,132100,859529910,3640,3640,3640,3640,15
|
|
20241018,132000,859475310,3640,3640,3640,3640,359
|
|
20241018,131900,858168550,3640,3640,3640,3640,100
|
|
20241018,131800,857804550,3640,3640,3640,3640,160
|
|
20241018,131700,857222150,3640,3640,3640,3640,360
|
|
20241018,131600,855911750,3635,3640,3640,3635,629
|
|
20241018,131500,853622835,3640,3635,3640,3635,39
|
|
20241018,131400,853480980,3640,3640,3640,3640,0
|
|
20241018,131300,853480980,3640,3635,3640,3635,445
|
|
20241018,131200,851861595,3635,3635,3635,3635,0
|
|
20241018,131100,851861595,3635,3635,3635,3635,135
|
|
20241018,131000,851370870,3635,3635,3635,3635,18
|
|
20241018,130900,851305440,3635,3635,3635,3635,361
|
|
20241018,130800,849993205,3635,3635,3635,3635,250
|
|
20241018,130700,849084455,3635,3635,3635,3635,164
|
|
20241018,130600,848488315,3645,3640,3645,3625,10575
|
|
20241018,130500,810096315,3640,3640,3640,3640,427
|
|
20241018,130400,808542035,3640,3650,3650,3640,2319
|
|
20241018,130300,800095470,3645,3645,3645,3645,0
|
|
20241018,130200,800095470,3645,3650,3650,3645,999
|
|
20241018,130100,796449365,3650,3645,3650,3645,44
|
|
20241018,130000,796288900,3645,3645,3645,3645,168
|
|
20241018,125900,795676540,3645,3645,3645,3645,145
|
|
20241018,125800,795148015,3645,3645,3645,3645,1387
|
|
20241018,125700,790092400,3650,3645,3650,3645,56
|
|
20241018,125600,789888265,3650,3650,3650,3650,154
|
|
20241018,125500,789326165,3650,3650,3650,3650,375
|
|
20241018,125400,787957415,3650,3650,3650,3650,50
|
|
20241018,125300,787774915,3650,3650,3650,3650,15
|
|
20241018,125200,787720165,3650,3645,3650,3645,163
|
|
20241018,125100,787125225,3650,3645,3650,3645,361
|
|
20241018,125000,785808825,3645,3645,3645,3645,214
|
|
20241018,124900,785028795,3650,3645,3650,3645,514
|
|
20241018,124800,783154505,3645,3645,3645,3640,3322
|
|
20241018,124700,771062335,3645,3645,3645,3645,362
|
|
20241018,124600,769742845,3645,3645,3645,3645,71
|
|
20241018,124500,769484050,3645,3645,3645,3645,926
|
|
20241018,124400,766108780,3645,3645,3645,3645,392
|
|
20241018,124300,764679940,3645,3645,3645,3645,0
|
|
20241018,124200,764679940,3645,3645,3645,3645,64
|
|
20241018,124100,764446660,3645,3645,3645,3645,145
|
|
20241018,124000,763918135,3645,3645,3645,3645,391
|
|
20241018,123900,762492940,3645,3645,3645,3640,3661
|
|
20241018,123800,749160535,3650,3650,3650,3650,140
|
|
20241018,123700,748649535,3650,3650,3650,3650,100
|
|
20241018,123600,748284535,3650,3650,3650,3650,373
|
|
20241018,123500,746923085,3650,3650,3650,3650,250
|
|
20241018,123400,746010585,3650,3650,3650,3645,267
|
|
20241018,123300,745036085,3650,3650,3650,3650,1182
|
|
20241018,123200,740721785,3650,3650,3650,3650,131
|
|
20241018,123100,740243635,3645,3645,3650,3645,3829
|
|
20241018,123000,726272315,3645,3645,3645,3640,2648
|
|
20241018,122900,716620360,3645,3645,3645,3645,366
|
|
20241018,122800,715286290,3645,3645,3645,3645,15
|
|
20241018,122700,715231615,3640,3645,3645,3640,179
|
|
20241018,122600,714579275,3645,3645,3645,3645,0
|
|
20241018,122500,714579275,3645,3645,3645,3645,477
|
|
20241018,122400,712840610,3645,3645,3645,3645,50
|
|
20241018,122300,712658360,3645,3645,3645,3645,162
|
|
20241018,122200,712067870,3645,3640,3650,3640,378
|
|
20241018,122100,710689075,3640,3640,3640,3640,301
|
|
20241018,122000,709593435,3640,3640,3640,3640,905
|
|
20241018,121900,706299235,3640,3640,3640,3640,165
|
|
20241018,121800,705698635,3640,3640,3640,3640,359
|
|
20241018,121700,704391875,3635,3635,3640,3635,4520
|
|
20241018,121600,687939180,3635,3635,3635,3635,181
|
|
20241018,121500,687281245,3630,3630,3630,3630,74
|
|
20241018,121400,687012625,3635,3635,3635,3635,376
|
|
20241018,121300,685645865,3640,3640,3640,3640,0
|
|
20241018,121200,685645865,3640,3635,3640,3635,1487
|
|
20241018,121100,680240570,3640,3640,3640,3640,375
|
|
20241018,121000,678875570,3640,3640,3640,3640,0
|
|
20241018,120900,678875570,3640,3635,3640,3635,276
|
|
20241018,120800,677870940,3640,3640,3640,3640,150
|
|
20241018,120700,677324940,3640,3640,3640,3640,1164
|
|
20241018,120600,673087980,3640,3640,3640,3640,0
|
|
20241018,120500,673087980,3640,3640,3645,3640,57
|
|
20241018,120400,672880415,3645,3645,3645,3645,1082
|
|
20241018,120300,668936525,3650,3650,3650,3650,391
|
|
20241018,120200,667509375,3650,3650,3650,3650,25
|
|
20241018,120100,667418125,3650,3650,3650,3650,237
|
|
20241018,120000,666553075,3650,3645,3650,3645,832
|
|
20241018,115900,663517645,3645,3645,3645,3645,16
|
|
20241018,115800,663459325,3645,3645,3645,3645,0
|
|
20241018,115700,663459325,3645,3645,3645,3645,162
|
|
20241018,115600,662868835,3645,3645,3645,3645,1360
|
|
20241018,115500,657911635,3645,3645,3645,3645,5
|
|
20241018,115400,657893410,3645,3645,3645,3645,17
|
|
20241018,115300,657831445,3640,3645,3645,3640,504
|
|
20241018,115200,655994370,3640,3645,3645,3640,185
|
|
20241018,115100,655320945,3645,3640,3645,3640,1026
|
|
20241018,115000,651586175,3640,3640,3640,3640,999
|
|
20241018,114900,647949815,3640,3640,3640,3640,362
|
|
20241018,114800,646632135,3640,3635,3640,3635,66
|
|
20241018,114700,646392150,3635,3635,3635,3635,3
|
|
20241018,114600,646381245,3640,3630,3640,3630,174
|
|
20241018,114500,645748930,3635,3635,3635,3635,377
|
|
20241018,114400,644378535,3630,3630,3630,3630,300
|
|
20241018,114300,643289535,3635,3635,3635,3635,46
|
|
20241018,114200,643122325,3635,3635,3635,3635,1273
|
|
20241018,114100,638494970,3640,3640,3640,3640,361
|
|
20241018,114000,637180930,3640,3640,3640,3640,19
|
|
20241018,113900,637111770,3640,3640,3640,3640,165
|
|
20241018,113800,636511170,3640,3640,3640,3640,360
|
|
20241018,113700,635200770,3635,3635,3635,3635,2
|
|
20241018,113600,635193500,3640,3630,3640,3630,5000
|
|
20241018,113500,616997710,3635,3635,3635,3635,143
|
|
20241018,113400,616477905,3635,3630,3635,3630,376
|
|
20241018,113300,615112625,3630,3630,3630,3630,0
|
|
20241018,113200,615112625,3630,3630,3630,3630,0
|
|
20241018,113100,615112625,3630,3630,3630,3630,166
|
|
20241018,113000,614510045,3630,3630,3630,3630,367
|
|
20241018,112900,613177835,3630,3630,3630,3630,0
|
|
20241018,112800,613177835,3630,3630,3630,3630,167
|
|
20241018,112700,612571625,3625,3630,3640,3625,1054
|
|
20241018,112600,608745315,3640,3635,3640,3635,15
|
|
20241018,112500,608690785,3640,3640,3640,3640,0
|
|
20241018,112400,608690785,3640,3635,3640,3635,194
|
|
20241018,112300,607985590,3635,3630,3635,3630,322
|
|
20241018,112200,606816725,3625,3630,3630,3625,82
|
|
20241018,112100,606519070,3640,3640,3640,3640,0
|
|
20241018,112000,606519070,3640,3630,3640,3625,717
|
|
20241018,111900,603914960,3630,3630,3630,3630,20
|
|
20241018,111800,603842360,3625,3625,3625,3625,51
|
|
20241018,111700,603657485,3625,3625,3625,3625,13
|
|
20241018,111600,603610360,3625,3625,3625,3625,527
|
|
20241018,111500,601699985,3625,3625,3625,3625,47
|
|
20241018,111400,601529610,3630,3630,3630,3630,15
|
|
20241018,111300,601475160,3630,3630,3635,3625,509
|
|
20241018,111200,599627635,3635,3635,3635,3635,375
|
|
20241018,111100,598264510,3635,3635,3635,3635,218
|
|
20241018,111000,597472080,3640,3640,3640,3640,124
|
|
20241018,110900,597020720,3645,3645,3645,3645,158
|
|
20241018,110800,596444810,3645,3645,3645,3645,361
|
|
20241018,110700,595128965,3645,3645,3645,3645,218
|
|
20241018,110600,594334355,3645,3645,3645,3645,28
|
|
20241018,110500,594232295,3645,3640,3645,3640,536
|
|
20241018,110400,592278675,3640,3640,3640,3640,0
|
|
20241018,110300,592278675,3640,3645,3645,3640,4
|
|
20241018,110200,592264100,3650,3650,3650,3650,137
|
|
20241018,110100,591764050,3650,3645,3650,3645,380
|
|
20241018,110000,590377150,3645,3640,3645,3640,4454
|
|
20241018,105900,574158420,3640,3640,3640,3640,200
|
|
20241018,105800,573430420,3640,3630,3640,3630,684
|
|
20241018,105700,570943355,3630,3620,3635,3620,3636
|
|
20241018,105600,557764340,3610,3620,3620,3610,3100
|
|
20241018,105500,546557775,3620,3620,3620,3620,547
|
|
20241018,105400,544577635,3625,3625,3625,3625,698
|
|
20241018,105300,542047385,3625,3625,3625,3625,50
|
|
20241018,105200,541866135,3625,3625,3625,3625,494
|
|
20241018,105100,540075385,3620,3620,3620,3620,76
|
|
20241018,105000,539800265,3615,3615,3615,3610,5508
|
|
20241018,104900,519900610,3615,3615,3615,3615,200
|
|
20241018,104800,519177610,3615,3615,3615,3615,15
|
|
20241018,104700,519123385,3615,3615,3615,3615,184
|
|
20241018,104600,518458225,3615,3615,3615,3615,486
|
|
20241018,104500,516701335,3615,3615,3615,3615,97
|
|
20241018,104400,516350680,3615,3615,3615,3615,23
|
|
20241018,104300,516267535,3615,3615,3615,3615,1845
|
|
20241018,104200,509597860,3615,3615,3615,3615,4037
|
|
20241018,104100,495004105,3615,3615,3620,3615,306
|
|
20241018,104000,493897810,3615,3625,3625,3615,2109
|
|
20241018,103900,486264990,3625,3630,3630,3625,1555
|
|
20241018,103800,480626305,3630,3630,3630,3630,285
|
|
20241018,103700,479591755,3630,3630,3630,3630,1510
|
|
20241018,103600,474110455,3630,3635,3635,3630,185
|
|
20241018,103500,473437990,3630,3630,3630,3630,240
|
|
20241018,103400,472566790,3630,3630,3630,3630,1
|
|
20241018,103300,472563160,3630,3635,3635,3630,17
|
|
20241018,103200,472501445,3640,3640,3640,3630,10628
|
|
20241018,103100,433917180,3640,3640,3640,3640,0
|
|
20241018,103000,433917180,3640,3635,3640,3635,1940
|
|
20241018,102900,426862905,3640,3640,3640,3640,1
|
|
20241018,102800,426859265,3640,3635,3640,3635,506
|
|
20241018,102700,425017430,3635,3635,3635,3635,0
|
|
20241018,102600,425017430,3635,3640,3640,3635,1999
|
|
20241018,102500,417741380,3645,3645,3645,3645,161
|
|
20241018,102400,417154535,3640,3645,3645,3640,2905
|
|
20241018,102300,406578535,3645,3645,3645,3645,0
|
|
20241018,102200,406578535,3645,3645,3645,3645,1
|
|
20241018,102100,406574890,3645,3645,3645,3645,494
|
|
20241018,102000,404774260,3645,3645,3645,3645,50
|
|
20241018,101900,404592010,3645,3645,3645,3645,0
|
|
20241018,101800,404592010,3645,3645,3645,3645,5
|
|
20241018,101700,404573785,3645,3645,3645,3640,2629
|
|
20241018,101600,395001610,3645,3645,3645,3645,30
|
|
20241018,101500,394892260,3645,3645,3645,3645,0
|
|
20241018,101400,394892260,3645,3645,3645,3645,610
|
|
20241018,101300,392668810,3645,3645,3645,3645,0
|
|
20241018,101200,392668810,3645,3645,3645,3645,3
|
|
20241018,101100,392657875,3650,3640,3650,3640,11992
|
|
20241018,101000,349006975,3640,3645,3645,3640,514
|
|
20241018,100900,347133480,3645,3650,3650,3645,1203
|
|
20241018,100800,342748410,3645,3650,3650,3645,107
|
|
20241018,100700,342358385,3650,3650,3655,3650,5
|
|
20241018,100600,342340120,3645,3650,3655,3645,2916
|
|
20241018,100500,331697810,3655,3655,3655,3655,31
|
|
20241018,100400,331584505,3655,3655,3655,3655,19
|
|
20241018,100300,331515060,3655,3655,3655,3655,129
|
|
20241018,100200,331043565,3655,3655,3655,3655,374
|
|
20241018,100100,329676595,3655,3650,3655,3650,3470
|
|
20241018,100000,317008745,3645,3650,3650,3645,22
|
|
20241018,095900,316928550,3655,3660,3660,3650,3526
|
|
20241018,095800,304052550,3660,3660,3660,3660,0
|
|
20241018,095700,304052550,3660,3660,3660,3660,1
|
|
20241018,095600,304048890,3660,3655,3660,3655,225
|
|
20241018,095500,303226505,3660,3655,3660,3655,525
|
|
20241018,095400,301306035,3655,3655,3655,3655,0
|
|
20241018,095300,301306035,3655,3655,3655,3655,403
|
|
20241018,095200,299833070,3660,3660,3660,3660,498
|
|
20241018,095100,298010390,3655,3655,3660,3655,562
|
|
20241018,095000,295956220,3660,3660,3660,3660,0
|
|
20241018,094900,295956220,3660,3660,3660,3660,62
|
|
20241018,094800,295729300,3660,3660,3665,3660,2241
|
|
20241018,094700,287523955,3660,3650,3660,3650,961
|
|
20241018,094600,284011175,3655,3660,3660,3655,311
|
|
20241018,094500,282874320,3660,3660,3660,3640,5638
|
|
20241018,094400,262303690,3660,3655,3660,3655,1242
|
|
20241018,094300,257757975,3660,3655,3660,3655,377
|
|
20241018,094200,256379840,3660,3645,3660,3645,1333
|
|
20241018,094100,251507735,3645,3650,3650,3640,961
|
|
20241018,094000,248005440,3650,3650,3650,3650,961
|
|
20241018,093900,244497790,3650,3645,3650,3645,11
|
|
20241018,093800,244457665,3645,3655,3655,3645,1107
|
|
20241018,093700,240421530,3650,3640,3650,3640,279
|
|
20241018,093600,239404695,3640,3645,3645,3640,462
|
|
20241018,093500,237722645,3645,3655,3655,3645,1001
|
|
20241018,093400,234072090,3645,3655,3660,3645,733
|
|
20241018,093300,231394095,3655,3645,3655,3645,770
|
|
20241018,093200,228583215,3640,3645,3645,3640,390
|
|
20241018,093100,227163610,3640,3640,3640,3640,804
|
|
20241018,093000,224237050,3640,3645,3645,3635,1391
|
|
20241018,092900,219175115,3645,3640,3645,3640,386
|
|
20241018,092800,217769385,3640,3650,3650,3640,2057
|
|
20241018,092700,210271620,3650,3660,3665,3650,1905
|
|
20241018,092600,203312740,3660,3655,3660,3655,521
|
|
20241018,092500,201405885,3660,3650,3665,3650,2864
|
|
20241018,092400,190929710,3650,3655,3655,3645,443
|
|
20241018,092300,189310675,3650,3640,3650,3640,3014
|
|
20241018,092200,178320545,3640,3640,3645,3640,1263
|
|
20241018,092100,173722420,3635,3640,3640,3635,113
|
|
20241018,092000,173311600,3645,3650,3650,3645,1033
|
|
20241018,091900,169541315,3650,3655,3655,3650,687
|
|
20241018,091800,167032410,3645,3635,3655,3635,2542
|
|
20241018,091700,157771420,3635,3640,3645,3635,863
|
|
20241018,091600,154633775,3645,3645,3650,3645,405
|
|
20241018,091500,153157035,3645,3645,3650,3645,2795
|
|
20241018,091400,142962025,3640,3620,3640,3620,3712
|
|
20241018,091300,129487970,3615,3620,3620,3615,380
|
|
20241018,091200,128114210,3615,3625,3625,3615,512
|
|
20241018,091100,126262905,3625,3625,3630,3625,4613
|
|
20241018,091000,109539145,3630,3635,3635,3630,3049
|
|
20241018,090900,98456200,3640,3640,3640,3640,2450
|
|
20241018,090800,89538200,3650,3640,3655,3640,5537
|
|
20241018,090700,69328190,3650,3650,3650,3650,2
|
|
20241018,090600,69320890,3645,3645,3645,3645,4148
|
|
20241018,090500,54201430,3645,3635,3655,3630,4290
|
|
20241018,090400,38612970,3630,3615,3635,3615,1775
|
|
20241018,090300,32178595,3620,3610,3620,3610,215
|
|
20241018,090200,31401615,3605,3605,3625,3605,2331
|
|
20241018,090100,22996595,3605,3610,3625,3605,1166
|
|
20241018,090000,18787765,3610,3640,3640,3605,5185
|