585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,184200,689433355,3890,3890,3890,3890,925
|
|
20241029,184100,689433355,3890,3890,3890,3890,0
|
|
20241029,184000,689433355,3890,3890,3890,3890,0
|
|
20241029,183900,689433355,3890,3890,3890,3890,0
|
|
20241029,183800,689433355,3890,3890,3890,3890,0
|
|
20241029,183700,689433355,3890,3890,3890,3890,0
|
|
20241029,183600,689433355,3890,3890,3890,3890,0
|
|
20241029,183500,689433355,3890,3890,3890,3890,0
|
|
20241029,183400,689433355,3890,3890,3890,3890,0
|
|
20241029,183300,689433355,3890,3890,3890,3890,0
|
|
20241029,183200,689433355,3890,3890,3890,3890,0
|
|
20241029,183100,689433355,3890,3890,3890,3890,0
|
|
20241029,183000,689433355,3890,3890,3890,3890,0
|
|
20241029,182900,689433355,3890,3890,3890,3890,0
|
|
20241029,182800,689433355,3890,3890,3890,3890,0
|
|
20241029,182700,689433355,3890,3890,3890,3890,0
|
|
20241029,182600,689433355,3890,3890,3890,3890,0
|
|
20241029,182500,689433355,3890,3890,3890,3890,0
|
|
20241029,182400,689433355,3890,3890,3890,3890,0
|
|
20241029,182300,689433355,3890,3890,3890,3890,0
|
|
20241029,182200,689433355,3890,3890,3890,3890,0
|
|
20241029,182100,689433355,3890,3890,3890,3890,0
|
|
20241029,182000,689433355,3890,3890,3890,3890,0
|
|
20241029,181900,689433355,3890,3890,3890,3890,0
|
|
20241029,181800,689433355,3890,3890,3890,3890,0
|
|
20241029,181700,689433355,3890,3890,3890,3890,0
|
|
20241029,181600,689433355,3890,3890,3890,3890,0
|
|
20241029,181500,689433355,3890,3890,3890,3890,0
|
|
20241029,181400,689433355,3890,3890,3890,3890,0
|
|
20241029,181300,689433355,3890,3890,3890,3890,0
|
|
20241029,181200,689433355,3890,3890,3890,3890,925
|
|
20241029,181100,689433355,3890,3890,3890,3890,0
|
|
20241029,181000,689433355,3890,3890,3890,3890,0
|
|
20241029,180900,689433355,3890,3890,3890,3890,0
|
|
20241029,180800,689433355,3890,3890,3890,3890,0
|
|
20241029,180700,689433355,3890,3890,3890,3890,0
|
|
20241029,180600,689433355,3890,3890,3890,3890,0
|
|
20241029,180500,689433355,3890,3890,3890,3890,0
|
|
20241029,180400,689433355,3890,3890,3890,3890,0
|
|
20241029,180300,689433355,3890,3890,3890,3890,0
|
|
20241029,180200,689433355,3890,3890,3890,3890,0
|
|
20241029,180100,689433355,3890,3890,3890,3890,0
|
|
20241029,180000,689433355,3890,3890,3890,3890,0
|
|
20241029,175900,689433355,3890,3890,3890,3890,0
|
|
20241029,175800,689433355,3890,3890,3890,3890,0
|
|
20241029,175700,689433355,3890,3890,3890,3890,0
|
|
20241029,175600,689433355,3890,3890,3890,3890,0
|
|
20241029,175500,689433355,3890,3890,3890,3890,0
|
|
20241029,175400,689433355,3890,3890,3890,3890,0
|
|
20241029,175300,689433355,3890,3890,3890,3890,0
|
|
20241029,175200,689433355,3890,3890,3890,3890,0
|
|
20241029,175100,689433355,3890,3890,3890,3890,0
|
|
20241029,175000,689433355,3890,3890,3890,3890,0
|
|
20241029,174900,689433355,3890,3890,3890,3890,0
|
|
20241029,174800,689433355,3890,3890,3890,3890,0
|
|
20241029,174700,689433355,3890,3890,3890,3890,0
|
|
20241029,174600,689433355,3890,3890,3890,3890,0
|
|
20241029,174500,689433355,3890,3890,3890,3890,0
|
|
20241029,174400,689433355,3890,3890,3890,3890,0
|
|
20241029,174300,689433355,3890,3890,3890,3890,0
|
|
20241029,174200,689433355,3890,3890,3890,3890,925
|
|
20241029,174100,689433355,3890,3890,3890,3890,0
|
|
20241029,174000,689433355,3890,3890,3890,3890,0
|
|
20241029,173900,689433355,3890,3890,3890,3890,0
|
|
20241029,173800,689433355,3890,3890,3890,3890,0
|
|
20241029,173700,689433355,3890,3890,3890,3890,0
|
|
20241029,173600,689433355,3890,3890,3890,3890,0
|
|
20241029,173500,689433355,3890,3890,3890,3890,0
|
|
20241029,173400,689433355,3890,3890,3890,3890,0
|
|
20241029,173300,689433355,3890,3890,3890,3890,0
|
|
20241029,173200,689433355,3890,3890,3890,3890,0
|
|
20241029,173100,689433355,3890,3890,3890,3890,0
|
|
20241029,173000,689433355,3890,3890,3890,3890,0
|
|
20241029,172900,689433355,3890,3890,3890,3890,0
|
|
20241029,172800,689433355,3890,3890,3890,3890,0
|
|
20241029,172700,689433355,3890,3890,3890,3890,0
|
|
20241029,172600,689433355,3890,3890,3890,3890,0
|
|
20241029,172500,689433355,3890,3890,3890,3890,0
|
|
20241029,172400,689433355,3890,3890,3890,3890,0
|
|
20241029,172300,689433355,3890,3890,3890,3890,0
|
|
20241029,172200,689433355,3890,3890,3890,3890,0
|
|
20241029,172100,689433355,3890,3890,3890,3890,0
|
|
20241029,172000,689433355,3890,3890,3890,3890,0
|
|
20241029,171900,689433355,3890,3890,3890,3890,0
|
|
20241029,171800,689433355,3890,3890,3890,3890,0
|
|
20241029,171700,689433355,3890,3890,3890,3890,0
|
|
20241029,171600,689433355,3890,3890,3890,3890,0
|
|
20241029,171500,689433355,3890,3890,3890,3890,0
|
|
20241029,171400,689433355,3890,3890,3890,3890,0
|
|
20241029,171300,689433355,3890,3890,3890,3890,0
|
|
20241029,171200,689433355,3890,3890,3890,3890,925
|
|
20241029,171100,689433355,3890,3890,3890,3890,0
|
|
20241029,171000,689433355,3890,3890,3890,3890,0
|
|
20241029,170900,689433355,3890,3890,3890,3890,0
|
|
20241029,170800,689433355,3890,3890,3890,3890,0
|
|
20241029,170700,689433355,3890,3890,3890,3890,0
|
|
20241029,170600,689433355,3890,3890,3890,3890,0
|
|
20241029,170500,689433355,3890,3890,3890,3890,0
|
|
20241029,170400,689433355,3890,3890,3890,3890,0
|
|
20241029,170300,689433355,3890,3890,3890,3890,0
|
|
20241029,170200,689433355,3890,3890,3890,3890,0
|
|
20241029,170100,689433355,3890,3890,3890,3890,0
|
|
20241029,170000,689433355,3890,3890,3890,3890,0
|
|
20241029,165900,689433355,3890,3890,3890,3890,0
|
|
20241029,165800,689433355,3890,3890,3890,3890,0
|
|
20241029,165700,689433355,3890,3890,3890,3890,0
|
|
20241029,165600,689433355,3890,3890,3890,3890,0
|
|
20241029,165500,689433355,3890,3890,3890,3890,0
|
|
20241029,165400,689433355,3890,3890,3890,3890,0
|
|
20241029,165300,689433355,3890,3890,3890,3890,0
|
|
20241029,165200,689433355,3890,3890,3890,3890,0
|
|
20241029,165100,689433355,3890,3890,3890,3890,0
|
|
20241029,165000,689433355,3890,3890,3890,3890,0
|
|
20241029,164900,689433355,3890,3890,3890,3890,0
|
|
20241029,164800,689433355,3890,3890,3890,3890,0
|
|
20241029,164700,689433355,3890,3890,3890,3890,0
|
|
20241029,164600,689433355,3890,3890,3890,3890,0
|
|
20241029,164500,689433355,3890,3890,3890,3890,0
|
|
20241029,164400,689433355,3890,3890,3890,3890,0
|
|
20241029,164300,689433355,3890,3890,3890,3890,0
|
|
20241029,164200,689433355,3890,3890,3890,3890,925
|
|
20241029,164100,689433355,3890,3890,3890,3890,0
|
|
20241029,164000,689433355,3890,3890,3890,3890,0
|
|
20241029,163900,689433355,3890,3890,3890,3890,0
|
|
20241029,163800,689433355,3890,3890,3890,3890,0
|
|
20241029,163700,689433355,3890,3890,3890,3890,0
|
|
20241029,163600,689433355,3890,3890,3890,3890,0
|
|
20241029,163500,689433355,3890,3890,3890,3890,0
|
|
20241029,163400,689433355,3890,3890,3890,3890,0
|
|
20241029,163300,689433355,3890,3890,3890,3890,0
|
|
20241029,163200,689433355,3890,3890,3890,3890,0
|
|
20241029,163100,689433355,3890,3890,3890,3890,0
|
|
20241029,163000,689433355,3890,3890,3890,3890,0
|
|
20241029,162900,689433355,3890,3890,3890,3890,0
|
|
20241029,162800,689433355,3890,3890,3890,3890,0
|
|
20241029,162700,689433355,3890,3890,3890,3890,0
|
|
20241029,162600,689433355,3890,3890,3890,3890,0
|
|
20241029,162500,689433355,3890,3890,3890,3890,0
|
|
20241029,162400,689433355,3890,3890,3890,3890,0
|
|
20241029,162300,689433355,3890,3890,3890,3890,0
|
|
20241029,162200,689433355,3890,3890,3890,3890,0
|
|
20241029,162100,689433355,3890,3890,3890,3890,0
|
|
20241029,162000,689433355,3890,3890,3890,3890,0
|
|
20241029,161900,689433355,3890,3890,3890,3890,0
|
|
20241029,161800,689433355,3890,3890,3890,3890,0
|
|
20241029,161700,689433355,3890,3890,3890,3890,0
|
|
20241029,161600,689433355,3890,3890,3890,3890,0
|
|
20241029,161500,689433355,3890,3890,3890,3890,0
|
|
20241029,161400,689433355,3890,3890,3890,3890,0
|
|
20241029,161300,689433355,3890,3890,3890,3890,0
|
|
20241029,161200,689433355,3890,3890,3890,3890,925
|
|
20241029,161100,689433355,3890,3890,3890,3890,0
|
|
20241029,161000,689433355,3890,3890,3890,3890,0
|
|
20241029,160900,689433355,3890,3890,3890,3890,0
|
|
20241029,160800,689433355,3890,3890,3890,3890,0
|
|
20241029,160700,689433355,3890,3890,3890,3890,0
|
|
20241029,160600,689433355,3890,3890,3890,3890,0
|
|
20241029,160500,689433355,3890,3890,3890,3890,0
|
|
20241029,160400,689433355,3890,3890,3890,3890,0
|
|
20241029,160300,689433355,3890,3890,3890,3890,0
|
|
20241029,160200,689433355,3890,3890,3890,3890,0
|
|
20241029,160100,689433355,3890,3890,3890,3890,0
|
|
20241029,160000,689433355,3890,3890,3890,3890,0
|
|
20241029,155900,689433355,3890,3890,3890,3890,0
|
|
20241029,155800,689433355,3890,3890,3890,3890,0
|
|
20241029,155700,689433355,3890,3890,3890,3890,0
|
|
20241029,155600,689433355,3890,3890,3890,3890,0
|
|
20241029,155500,689433355,3890,3890,3890,3890,0
|
|
20241029,155400,689433355,3890,3890,3890,3890,0
|
|
20241029,155300,689433355,3890,3890,3890,3890,0
|
|
20241029,155200,689433355,3890,3890,3890,3890,0
|
|
20241029,155100,689433355,3890,3890,3890,3890,0
|
|
20241029,155000,689433355,3890,3890,3890,3890,0
|
|
20241029,154900,689433355,3890,3890,3890,3890,0
|
|
20241029,154800,689433355,3890,3890,3890,3890,0
|
|
20241029,154700,689433355,3890,3890,3890,3890,0
|
|
20241029,154600,689433355,3890,3890,3890,3890,0
|
|
20241029,154500,689433355,3890,3890,3890,3890,0
|
|
20241029,154400,689433355,3890,3890,3890,3890,0
|
|
20241029,154300,689433355,3890,3890,3890,3890,0
|
|
20241029,154200,689433355,3890,3890,3890,3890,925
|
|
20241029,154100,689433355,3890,3890,3890,3890,0
|
|
20241029,154000,689433355,3890,3890,3890,3890,0
|
|
20241029,153900,689433355,3890,3890,3890,3890,0
|
|
20241029,153800,689433355,3890,3890,3890,3890,0
|
|
20241029,153700,689433355,3890,3890,3890,3890,0
|
|
20241029,153600,689433355,3890,3890,3890,3890,0
|
|
20241029,153500,689433355,3890,3890,3890,3890,0
|
|
20241029,153400,689433355,3890,3890,3890,3890,0
|
|
20241029,153300,689433355,3890,3890,3890,3890,0
|
|
20241029,153200,689433355,3890,3890,3890,3890,0
|
|
20241029,153100,689433355,3890,3890,3890,3890,0
|
|
20241029,153000,689433355,3890,3890,3890,3890,925
|
|
20241029,152900,685835105,3900,3900,3900,3900,0
|
|
20241029,152800,685835105,3900,3900,3900,3900,0
|
|
20241029,152700,685835105,3900,3900,3900,3900,0
|
|
20241029,152600,685835105,3900,3900,3900,3900,0
|
|
20241029,152500,685835105,3900,3900,3900,3900,0
|
|
20241029,152400,685835105,3900,3900,3900,3900,0
|
|
20241029,152300,685835105,3900,3900,3900,3900,0
|
|
20241029,152200,685835105,3900,3900,3900,3900,0
|
|
20241029,152100,685835105,3900,3900,3900,3900,0
|
|
20241029,152000,685835105,3900,3900,3900,3900,0
|
|
20241029,151900,685835105,3900,3900,3900,3875,3364
|
|
20241029,151800,672779265,3905,3900,3905,3890,2420
|
|
20241029,151700,663362330,3900,3900,3900,3900,447
|
|
20241029,151600,661619030,3905,3910,3910,3900,56
|
|
20241029,151500,661400350,3905,3900,3905,3900,2640
|
|
20241029,151400,651097735,3895,3900,3900,3895,509
|
|
20241029,151300,649114785,3900,3900,3900,3895,92
|
|
20241029,151200,648756435,3895,3900,3900,3895,211
|
|
20241029,151100,647933665,3900,3900,3900,3900,30
|
|
20241029,151000,647816665,3900,3900,3900,3900,5
|
|
20241029,150900,647797165,3900,3900,3900,3900,1503
|
|
20241029,150800,641935465,3900,3900,3900,3900,52
|
|
20241029,150700,641732665,3900,3900,3900,3900,3
|
|
20241029,150600,641720965,3895,3895,3900,3895,602
|
|
20241029,150500,639376160,3900,3900,3900,3900,105
|
|
20241029,150400,638966660,3895,3895,3895,3895,838
|
|
20241029,150300,635702650,3895,3890,3895,3890,261
|
|
20241029,150200,634687355,3895,3895,3895,3895,406
|
|
20241029,150100,633105985,3890,3890,3890,3880,3323
|
|
20241029,150000,620187255,3885,3885,3885,3885,463
|
|
20241029,145900,618388500,3890,3890,3890,3890,2
|
|
20241029,145800,618380720,3880,3890,3890,3880,1389
|
|
20241029,145700,612982560,3890,3890,3890,3890,10
|
|
20241029,145600,612943660,3885,3890,3890,3880,401
|
|
20241029,145500,611386775,3890,3885,3890,3885,101
|
|
20241029,145400,610993890,3885,3885,3885,3885,264
|
|
20241029,145300,609968250,3885,3895,3895,3885,231
|
|
20241029,145200,609069805,3895,3895,3895,3895,2
|
|
20241029,145100,609062015,3890,3890,3890,3890,28
|
|
20241029,145000,608953095,3890,3890,3890,3885,2623
|
|
20241029,144900,598749845,3885,3885,3885,3885,161
|
|
20241029,144800,598124360,3885,3885,3885,3885,255
|
|
20241029,144700,597133685,3885,3880,3885,3880,61
|
|
20241029,144600,596896985,3885,3885,3885,3885,42
|
|
20241029,144500,596733815,3885,3885,3885,3885,100
|
|
20241029,144400,596345315,3885,3885,3885,3885,0
|
|
20241029,144300,596345315,3885,3885,3885,3885,505
|
|
20241029,144200,594383390,3890,3890,3890,3890,0
|
|
20241029,144100,594383390,3890,3885,3890,3885,1262
|
|
20241029,144000,589479620,3885,3885,3885,3880,296
|
|
20241029,143900,588331130,3880,3880,3880,3880,725
|
|
20241029,143800,585518130,3880,3875,3880,3875,351
|
|
20241029,143700,584156380,3875,3865,3875,3865,4229
|
|
20241029,143600,567791085,3865,3870,3870,3865,123
|
|
20241029,143500,567315680,3865,3865,3865,3865,34
|
|
20241029,143400,567184270,3865,3865,3865,3865,0
|
|
20241029,143300,567184270,3865,3865,3865,3865,149
|
|
20241029,143200,566608385,3870,3870,3870,3870,0
|
|
20241029,143100,566608385,3870,3870,3870,3870,1
|
|
20241029,143000,566604515,3865,3865,3865,3865,47
|
|
20241029,142900,566422860,3865,3865,3865,3865,11
|
|
20241029,142800,566380345,3860,3865,3865,3860,3
|
|
20241029,142700,566368755,3860,3860,3860,3860,753
|
|
20241029,142600,563462175,3855,3855,3855,3855,10
|
|
20241029,142500,563423625,3840,3845,3845,3840,1451
|
|
20241029,142400,557844830,3860,3850,3860,3850,501
|
|
20241029,142300,555915970,3850,3855,3855,3850,731
|
|
20241029,142200,553099120,3855,3855,3855,3855,101
|
|
20241029,142100,552709765,3855,3855,3855,3855,10
|
|
20241029,142000,552671215,3855,3855,3855,3855,0
|
|
20241029,141900,552671215,3855,3855,3855,3855,131
|
|
20241029,141800,552166210,3855,3855,3855,3855,0
|
|
20241029,141700,552166210,3855,3855,3855,3855,2
|
|
20241029,141600,552158500,3855,3855,3855,3855,88
|
|
20241029,141500,551819260,3855,3855,3855,3855,4
|
|
20241029,141400,551803840,3855,3855,3855,3855,110
|
|
20241029,141300,551379790,3855,3855,3855,3855,31
|
|
20241029,141200,551260285,3855,3850,3855,3850,144
|
|
20241029,141100,550705495,3850,3850,3850,3850,1
|
|
20241029,141000,550701645,3845,3850,3850,3845,674
|
|
20241029,140900,548109300,3850,3850,3850,3850,103
|
|
20241029,140800,547712750,3855,3855,3855,3855,1
|
|
20241029,140700,547708895,3840,3845,3845,3840,733
|
|
20241029,140600,544893705,3865,3865,3865,3865,1
|
|
20241029,140500,544889840,3840,3855,3855,3840,2000
|
|
20241029,140400,537205750,3865,3865,3865,3865,0
|
|
20241029,140300,537205750,3865,3860,3865,3850,6
|
|
20241029,140200,537182600,3850,3850,3850,3850,859
|
|
20241029,140100,533875450,3850,3850,3850,3850,1
|
|
20241029,140000,533871600,3850,3850,3850,3850,0
|
|
20241029,135900,533871600,3850,3850,3850,3850,139
|
|
20241029,135800,533336450,3850,3875,3875,3850,767
|
|
20241029,135700,530383475,3850,3845,3850,3845,2287
|
|
20241029,135600,521579695,3845,3845,3845,3845,466
|
|
20241029,135500,519787925,3840,3845,3850,3840,3350
|
|
20241029,135400,506922225,3850,3850,3850,3845,2378
|
|
20241029,135300,497775645,3850,3860,3860,3850,4998
|
|
20241029,135200,478532740,3860,3860,3860,3860,706
|
|
20241029,135100,475807580,3855,3880,3885,3855,9334
|
|
20241029,135000,439780780,3880,3880,3880,3880,0
|
|
20241029,134900,439780780,3880,3880,3880,3880,1
|
|
20241029,134800,439776900,3880,3880,3880,3880,0
|
|
20241029,134700,439776900,3880,3880,3880,3880,7
|
|
20241029,134600,439749740,3885,3885,3885,3885,0
|
|
20241029,134500,439749740,3885,3885,3885,3885,0
|
|
20241029,134400,439749740,3885,3885,3885,3885,0
|
|
20241029,134300,439749740,3885,3885,3885,3885,1
|
|
20241029,134200,439745855,3880,3880,3880,3880,0
|
|
20241029,134100,439745855,3880,3880,3880,3880,30
|
|
20241029,134000,439629455,3880,3880,3880,3880,0
|
|
20241029,133900,439629455,3880,3880,3880,3875,66
|
|
20241029,133800,439373580,3885,3885,3885,3885,0
|
|
20241029,133700,439373580,3885,3885,3885,3885,0
|
|
20241029,133600,439373580,3885,3885,3885,3885,0
|
|
20241029,133500,439373580,3885,3885,3885,3885,1
|
|
20241029,133400,439369695,3875,3875,3885,3865,649
|
|
20241029,133300,436860325,3885,3875,3885,3875,3
|
|
20241029,133200,436848690,3885,3880,3885,3880,42
|
|
20241029,133100,436685535,3880,3880,3880,3880,10
|
|
20241029,133000,436646735,3880,3880,3880,3880,4
|
|
20241029,132900,436631215,3880,3880,3880,3880,3
|
|
20241029,132800,436619575,3865,3875,3875,3865,2384
|
|
20241029,132700,427392675,3880,3880,3880,3880,1
|
|
20241029,132600,427388795,3870,3880,3880,3870,514
|
|
20241029,132500,425399005,3880,3880,3880,3880,0
|
|
20241029,132400,425399005,3880,3880,3880,3880,347
|
|
20241029,132300,424052645,3885,3885,3885,3885,20
|
|
20241029,132200,423974945,3885,3885,3885,3885,13
|
|
20241029,132100,423924440,3885,3885,3885,3885,100
|
|
20241029,132000,423535940,3885,3885,3885,3885,0
|
|
20241029,131900,423535940,3885,3885,3885,3885,11
|
|
20241029,131800,423493205,3880,3880,3880,3880,1
|
|
20241029,131700,423489325,3885,3885,3885,3885,0
|
|
20241029,131600,423489325,3885,3885,3885,3885,0
|
|
20241029,131500,423489325,3885,3885,3885,3885,0
|
|
20241029,131400,423489325,3885,3885,3885,3885,0
|
|
20241029,131300,423489325,3885,3885,3885,3885,0
|
|
20241029,131200,423489325,3885,3885,3885,3885,0
|
|
20241029,131100,423489325,3885,3885,3885,3885,0
|
|
20241029,131000,423489325,3885,3885,3885,3885,0
|
|
20241029,130900,423489325,3885,3885,3885,3885,0
|
|
20241029,130800,423489325,3885,3885,3885,3885,21
|
|
20241029,130700,423407740,3875,3875,3875,3875,0
|
|
20241029,130600,423407740,3875,3875,3875,3875,25
|
|
20241029,130500,423310865,3885,3885,3885,3885,20
|
|
20241029,130400,423233165,3875,3875,3875,3875,1
|
|
20241029,130300,423229290,3870,3870,3870,3870,0
|
|
20241029,130200,423229290,3870,3870,3870,3870,0
|
|
20241029,130100,423229290,3870,3870,3870,3870,0
|
|
20241029,130000,423229290,3870,3870,3870,3870,0
|
|
20241029,125900,423229290,3870,3870,3870,3870,17
|
|
20241029,125800,423163500,3870,3885,3885,3870,1653
|
|
20241029,125700,416760945,3885,3885,3885,3885,0
|
|
20241029,125600,416760945,3885,3880,3885,3880,185
|
|
20241029,125500,416042645,3885,3885,3885,3885,0
|
|
20241029,125400,416042645,3885,3880,3885,3880,501
|
|
20241029,125300,414098760,3885,3885,3885,3885,10
|
|
20241029,125200,414059910,3885,3885,3885,3885,1
|
|
20241029,125100,414056025,3875,3875,3875,3875,0
|
|
20241029,125000,414056025,3875,3875,3875,3875,0
|
|
20241029,124900,414056025,3875,3875,3875,3875,10
|
|
20241029,124800,414017275,3875,3875,3875,3875,0
|
|
20241029,124700,414017275,3875,3890,3890,3875,49
|
|
20241029,124600,413826800,3890,3890,3890,3890,0
|
|
20241029,124500,413826800,3890,3890,3890,3890,10
|
|
20241029,124400,413787900,3890,3890,3890,3890,0
|
|
20241029,124300,413787900,3890,3890,3890,3890,1
|
|
20241029,124200,413784010,3890,3890,3890,3890,0
|
|
20241029,124100,413784010,3890,3890,3890,3890,300
|
|
20241029,124000,412617010,3875,3875,3875,3875,0
|
|
20241029,123900,412617010,3875,3875,3875,3875,1000
|
|
20241029,123800,408742010,3875,3880,3880,3875,1287
|
|
20241029,123700,403754865,3890,3890,3890,3890,0
|
|
20241029,123600,403754865,3890,3890,3890,3890,0
|
|
20241029,123500,403754865,3890,3890,3890,3890,0
|
|
20241029,123400,403754865,3890,3890,3890,3890,1
|
|
20241029,123300,403750975,3890,3890,3890,3880,221
|
|
20241029,123200,402893465,3880,3885,3885,3880,496
|
|
20241029,123100,400968980,3880,3885,3885,3880,5
|
|
20241029,123000,400949570,3895,3895,3895,3895,0
|
|
20241029,122900,400949570,3895,3885,3895,3885,482
|
|
20241029,122800,399075000,3885,3885,3885,3885,0
|
|
20241029,122700,399075000,3885,3885,3885,3885,10
|
|
20241029,122600,399036150,3895,3895,3895,3895,0
|
|
20241029,122500,399036150,3895,3895,3895,3895,0
|
|
20241029,122400,399036150,3895,3895,3895,3895,0
|
|
20241029,122300,399036150,3895,3895,3895,3895,0
|
|
20241029,122200,399036150,3895,3895,3895,3895,0
|
|
20241029,122100,399036150,3895,3895,3895,3895,4
|
|
20241029,122000,399020570,3895,3895,3895,3895,0
|
|
20241029,121900,399020570,3895,3895,3895,3895,0
|
|
20241029,121800,399020570,3895,3895,3895,3895,0
|
|
20241029,121700,399020570,3895,3895,3895,3895,0
|
|
20241029,121600,399020570,3895,3895,3895,3895,0
|
|
20241029,121500,399020570,3895,3880,3895,3880,21
|
|
20241029,121400,398939065,3890,3890,3890,3890,137
|
|
20241029,121300,398406135,3890,3890,3890,3890,0
|
|
20241029,121200,398406135,3890,3890,3890,3890,0
|
|
20241029,121100,398406135,3890,3890,3890,3890,0
|
|
20241029,121000,398406135,3890,3885,3890,3880,951
|
|
20241029,120900,394716235,3885,3885,3885,3885,1
|
|
20241029,120800,394712350,3890,3890,3890,3890,1
|
|
20241029,120700,394708460,3880,3880,3880,3875,246
|
|
20241029,120600,393755185,3885,3885,3885,3885,10
|
|
20241029,120500,393716335,3885,3885,3885,3885,0
|
|
20241029,120400,393716335,3885,3885,3885,3885,0
|
|
20241029,120300,393716335,3885,3880,3885,3880,3
|
|
20241029,120200,393704690,3880,3880,3880,3880,30
|
|
20241029,120100,393588290,3880,3880,3880,3880,5
|
|
20241029,120000,393568890,3890,3890,3890,3890,0
|
|
20241029,115900,393568890,3890,3890,3890,3890,0
|
|
20241029,115800,393568890,3890,3890,3890,3890,0
|
|
20241029,115700,393568890,3890,3890,3890,3890,0
|
|
20241029,115600,393568890,3890,3890,3890,3890,2
|
|
20241029,115500,393561110,3890,3890,3890,3890,33
|
|
20241029,115400,393432740,3895,3895,3895,3895,0
|
|
20241029,115300,393432740,3895,3890,3895,3890,68
|
|
20241029,115200,393168215,3890,3890,3890,3890,47
|
|
20241029,115100,392985385,3890,3890,3890,3890,68
|
|
20241029,115000,392720865,3890,3890,3890,3890,0
|
|
20241029,114900,392720865,3890,3890,3890,3890,0
|
|
20241029,114800,392720865,3890,3890,3890,3890,0
|
|
20241029,114700,392720865,3890,3890,3890,3890,0
|
|
20241029,114600,392720865,3890,3890,3890,3890,0
|
|
20241029,114500,392720865,3890,3890,3890,3890,0
|
|
20241029,114400,392720865,3890,3890,3890,3890,0
|
|
20241029,114300,392720865,3890,3880,3890,3870,2015
|
|
20241029,114200,384918275,3890,3890,3890,3890,0
|
|
20241029,114100,384918275,3890,3885,3890,3885,238
|
|
20241029,114000,383993635,3890,3885,3890,3885,133
|
|
20241029,113900,383476920,3880,3885,3885,3880,52
|
|
20241029,113800,383275155,3880,3880,3880,3880,0
|
|
20241029,113700,383275155,3880,3880,3880,3880,0
|
|
20241029,113600,383275155,3880,3880,3880,3880,30
|
|
20241029,113500,383158755,3885,3885,3885,3885,2
|
|
20241029,113400,383150985,3885,3885,3885,3885,205
|
|
20241029,113300,382354560,3880,3880,3880,3880,30
|
|
20241029,113200,382238160,3885,3885,3885,3885,0
|
|
20241029,113100,382238160,3885,3885,3885,3885,0
|
|
20241029,113000,382238160,3885,3885,3885,3885,34
|
|
20241029,112900,382106070,3885,3885,3885,3885,0
|
|
20241029,112800,382106070,3885,3885,3885,3885,112
|
|
20241029,112700,381670950,3885,3885,3885,3885,0
|
|
20241029,112600,381670950,3885,3885,3885,3885,5
|
|
20241029,112500,381651525,3885,3885,3885,3885,0
|
|
20241029,112400,381651525,3885,3885,3885,3885,0
|
|
20241029,112300,381651525,3885,3885,3885,3885,808
|
|
20241029,112200,378512445,3885,3885,3885,3885,11
|
|
20241029,112100,378469710,3880,3880,3880,3880,0
|
|
20241029,112000,378469710,3880,3880,3880,3880,108
|
|
20241029,111900,378050670,3885,3885,3885,3885,3
|
|
20241029,111800,378039015,3885,3885,3885,3885,0
|
|
20241029,111700,378039015,3885,3885,3885,3885,0
|
|
20241029,111600,378039015,3885,3885,3885,3885,13
|
|
20241029,111500,377988510,3885,3885,3885,3885,0
|
|
20241029,111400,377988510,3885,3885,3885,3885,265
|
|
20241029,111300,376958985,3885,3885,3885,3885,0
|
|
20241029,111200,376958985,3885,3885,3885,3885,0
|
|
20241029,111100,376958985,3885,3885,3885,3885,0
|
|
20241029,111000,376958985,3885,3885,3885,3885,0
|
|
20241029,110900,376958985,3885,3885,3885,3885,0
|
|
20241029,110800,376958985,3885,3865,3885,3865,207
|
|
20241029,110700,376157910,3865,3870,3870,3865,560
|
|
20241029,110600,373992060,3870,3870,3870,3870,30
|
|
20241029,110500,373875960,3875,3875,3875,3875,1000
|
|
20241029,110400,370000960,3870,3870,3870,3870,0
|
|
20241029,110300,370000960,3870,3870,3870,3870,0
|
|
20241029,110200,370000960,3870,3870,3870,3870,98
|
|
20241029,110100,369621700,3870,3870,3870,3870,11
|
|
20241029,110000,369579130,3870,3870,3870,3870,211
|
|
20241029,105900,368762560,3875,3875,3875,3875,194
|
|
20241029,105800,368010810,3885,3885,3885,3885,55
|
|
20241029,105700,367797135,3885,3885,3885,3885,0
|
|
20241029,105600,367797135,3885,3885,3885,3885,0
|
|
20241029,105500,367797135,3885,3880,3885,3880,3
|
|
20241029,105400,367785490,3875,3875,3875,3875,1084
|
|
20241029,105300,363584990,3880,3880,3880,3880,159
|
|
20241029,105200,362968070,3880,3880,3880,3880,79
|
|
20241029,105100,362661550,3885,3885,3885,3885,17
|
|
20241029,105000,362595505,3890,3890,3890,3890,0
|
|
20241029,104900,362595505,3890,3890,3890,3890,0
|
|
20241029,104800,362595505,3890,3885,3890,3885,322
|
|
20241029,104700,361344530,3885,3880,3885,3880,700
|
|
20241029,104600,358625215,3880,3875,3880,3870,1001
|
|
20241029,104500,354750690,3875,3875,3875,3875,0
|
|
20241029,104400,354750690,3875,3875,3875,3875,1
|
|
20241029,104300,354746815,3880,3880,3880,3880,6
|
|
20241029,104200,354723535,3875,3875,3875,3875,0
|
|
20241029,104100,354723535,3875,3875,3875,3875,103
|
|
20241029,104000,354324410,3875,3880,3880,3875,3
|
|
20241029,103900,354312780,3865,3880,3880,3865,1006
|
|
20241029,103800,350419695,3880,3880,3880,3880,2
|
|
20241029,103700,350411935,3880,3880,3880,3880,0
|
|
20241029,103600,350411935,3880,3880,3880,3880,1
|
|
20241029,103500,350408055,3880,3880,3880,3880,1
|
|
20241029,103400,350404175,3880,3880,3880,3880,1
|
|
20241029,103300,350400295,3880,3880,3880,3880,1
|
|
20241029,103200,350396415,3880,3880,3880,3880,16
|
|
20241029,103100,350334335,3880,3875,3880,3875,194
|
|
20241029,103000,349582575,3875,3875,3880,3875,119
|
|
20241029,102900,349120935,3880,3870,3880,3870,520
|
|
20241029,102800,347104045,3875,3875,3875,3870,679
|
|
20241029,102700,344473305,3870,3875,3875,3870,503
|
|
20241029,102600,342524190,3870,3870,3870,3870,0
|
|
20241029,102500,342524190,3870,3870,3870,3870,0
|
|
20241029,102400,342524190,3870,3875,3875,3870,3
|
|
20241029,102300,342512570,3875,3880,3880,3875,51
|
|
20241029,102200,342314935,3865,3865,3865,3865,0
|
|
20241029,102100,342314935,3865,3865,3865,3865,0
|
|
20241029,102000,342314935,3865,3880,3880,3865,259
|
|
20241029,101900,341312665,3880,3885,3885,3880,31
|
|
20241029,101800,341192380,3890,3885,3890,3885,4
|
|
20241029,101700,341176835,3880,3880,3880,3880,201
|
|
20241029,101600,340396955,3880,3875,3880,3875,177
|
|
20241029,101500,339711050,3875,3875,3875,3875,3
|
|
20241029,101400,339699425,3875,3865,3875,3860,2035
|
|
20241029,101300,331842355,3860,3870,3870,3860,2500
|
|
20241029,101200,322190325,3870,3880,3880,3870,1798
|
|
20241029,101100,315232055,3860,3870,3870,3860,1800
|
|
20241029,101000,308283980,3870,3865,3870,3865,5668
|
|
20241029,100900,286348845,3860,3870,3870,3860,2254
|
|
20241029,100800,277645385,3870,3870,3870,3870,0
|
|
20241029,100700,277645385,3870,3870,3870,3870,10
|
|
20241029,100600,277606685,3865,3865,3865,3865,600
|
|
20241029,100500,275287685,3865,3865,3865,3865,0
|
|
20241029,100400,275287685,3865,3865,3865,3865,9
|
|
20241029,100300,275252900,3855,3860,3860,3855,557
|
|
20241029,100200,273105140,3875,3855,3875,3855,201
|
|
20241029,100100,272330265,3855,3865,3865,3855,2580
|
|
20241029,100000,262360545,3850,3855,3855,3850,30
|
|
20241029,095900,262244955,3850,3855,3855,3850,1573
|
|
20241029,095800,256188600,3850,3865,3865,3850,4761
|
|
20241029,095700,237819630,3865,3870,3870,3865,1278
|
|
20241029,095600,232879270,3870,3875,3875,3870,365
|
|
20241029,095500,231466465,3875,3875,3875,3875,89
|
|
20241029,095400,231121590,3875,3875,3875,3875,1500
|
|
20241029,095300,225309090,3880,3885,3885,3880,4
|
|
20241029,095200,225293565,3880,3875,3880,3875,355
|
|
20241029,095100,223917745,3875,3875,3875,3870,251
|
|
20241029,095000,222946335,3875,3875,3875,3875,149
|
|
20241029,094900,222368960,3870,3870,3870,3865,1553
|
|
20241029,094800,216365865,3875,3875,3875,3875,1
|
|
20241029,094700,216361990,3865,3875,3875,3865,55
|
|
20241029,094600,216149215,3875,3875,3875,3875,10
|
|
20241029,094500,216110465,3875,3875,3875,3850,10672
|
|
20241029,094400,174909280,3875,3875,3875,3875,300
|
|
20241029,094300,173746780,3880,3880,3880,3880,73
|
|
20241029,094200,173463540,3885,3890,3890,3885,20
|
|
20241029,094100,173385825,3890,3890,3890,3890,1
|
|
20241029,094000,173381935,3895,3895,3895,3895,0
|
|
20241029,093900,173381935,3895,3895,3895,3895,128
|
|
20241029,093800,172883375,3890,3890,3890,3890,20
|
|
20241029,093700,172805575,3875,3875,3875,3875,15221
|
|
20241029,093600,113824200,3875,3890,3890,3875,10221
|
|
20241029,093500,74158505,3890,3890,3890,3890,5
|
|
20241029,093400,74139055,3890,3890,3890,3890,0
|
|
20241029,093300,74139055,3890,3900,3900,3890,605
|
|
20241029,093200,71784515,3910,3905,3910,3905,240
|
|
20241029,093100,70846140,3910,3910,3910,3910,0
|
|
20241029,093000,70846140,3910,3900,3910,3895,1061
|
|
20241029,092900,66707415,3895,3895,3895,3895,0
|
|
20241029,092800,66707415,3895,3900,3900,3895,409
|
|
20241029,092700,65114310,3900,3905,3905,3900,637
|
|
20241029,092600,62628630,3905,3895,3905,3895,367
|
|
20241029,092500,61196165,3895,3895,3895,3895,65
|
|
20241029,092400,60942990,3900,3900,3900,3900,324
|
|
20241029,092300,59679390,3900,3905,3905,3900,568
|
|
20241029,092200,57463935,3910,3915,3915,3910,6
|
|
20241029,092100,57440460,3915,3905,3915,3905,1014
|
|
20241029,092000,53470740,3915,3915,3915,3915,0
|
|
20241029,091900,53470740,3915,3915,3915,3915,1
|
|
20241029,091800,53466825,3900,3900,3900,3900,1772
|
|
20241029,091700,46556025,3900,3900,3900,3900,0
|
|
20241029,091600,46556025,3900,3915,3915,3900,215
|
|
20241029,091500,45716025,3915,3900,3915,3900,95
|
|
20241029,091400,45344145,3900,3915,3915,3900,1092
|
|
20241029,091300,41084595,3915,3900,3915,3900,331
|
|
20241029,091200,39793680,3900,3890,3920,3890,2245
|
|
20241029,091100,31036190,3890,3900,3900,3890,3
|
|
20241029,091000,31024510,3890,3880,3890,3880,258
|
|
20241029,090900,30020910,3875,3885,3885,3875,2082
|
|
20241029,090800,21941135,3910,3895,3910,3880,317
|
|
20241029,090700,20704655,3895,3895,3895,3895,26
|
|
20241029,090600,20603385,3880,3880,3880,3880,236
|
|
20241029,090500,19687705,3880,3880,3880,3880,10
|
|
20241029,090400,19648905,3875,3880,3880,3875,46
|
|
20241029,090300,19470645,3875,3875,3875,3875,1
|
|
20241029,090200,19466770,3875,3885,3885,3875,100
|
|
20241029,090100,19079045,3885,3885,3885,3885,991
|
|
20241029,090000,15229010,3885,3865,3895,3865,3887
|