585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,184200,875597615,3735,3735,3735,3735,3726
|
|
20241108,184100,875597615,3735,3735,3735,3735,0
|
|
20241108,184000,875597615,3735,3735,3735,3735,0
|
|
20241108,183900,875597615,3735,3735,3735,3735,0
|
|
20241108,183800,875597615,3735,3735,3735,3735,0
|
|
20241108,183700,875597615,3735,3735,3735,3735,0
|
|
20241108,183600,875597615,3735,3735,3735,3735,0
|
|
20241108,183500,875597615,3735,3735,3735,3735,0
|
|
20241108,183400,875597615,3735,3735,3735,3735,0
|
|
20241108,183300,875597615,3735,3735,3735,3735,0
|
|
20241108,183200,875597615,3735,3735,3735,3735,0
|
|
20241108,183100,875597615,3735,3735,3735,3735,0
|
|
20241108,183000,875597615,3735,3735,3735,3735,0
|
|
20241108,182900,875597615,3735,3735,3735,3735,0
|
|
20241108,182800,875597615,3735,3735,3735,3735,0
|
|
20241108,182700,875597615,3735,3735,3735,3735,0
|
|
20241108,182600,875597615,3735,3735,3735,3735,0
|
|
20241108,182500,875597615,3735,3735,3735,3735,0
|
|
20241108,182400,875597615,3735,3735,3735,3735,0
|
|
20241108,182300,875597615,3735,3735,3735,3735,0
|
|
20241108,182200,875597615,3735,3735,3735,3735,0
|
|
20241108,182100,875597615,3735,3735,3735,3735,0
|
|
20241108,182000,875597615,3735,3735,3735,3735,0
|
|
20241108,181900,875597615,3735,3735,3735,3735,0
|
|
20241108,181800,875597615,3735,3735,3735,3735,0
|
|
20241108,181700,875597615,3735,3735,3735,3735,0
|
|
20241108,181600,875597615,3735,3735,3735,3735,0
|
|
20241108,181500,875597615,3735,3735,3735,3735,0
|
|
20241108,181400,875597615,3735,3735,3735,3735,0
|
|
20241108,181300,875597615,3735,3735,3735,3735,0
|
|
20241108,181200,875597615,3735,3735,3735,3735,3726
|
|
20241108,181100,875597615,3735,3735,3735,3735,0
|
|
20241108,181000,875597615,3735,3735,3735,3735,0
|
|
20241108,180900,875597615,3735,3735,3735,3735,0
|
|
20241108,180800,875597615,3735,3735,3735,3735,0
|
|
20241108,180700,875597615,3735,3735,3735,3735,0
|
|
20241108,180600,875597615,3735,3735,3735,3735,0
|
|
20241108,180500,875597615,3735,3735,3735,3735,0
|
|
20241108,180400,875597615,3735,3735,3735,3735,0
|
|
20241108,180300,875597615,3735,3735,3735,3735,0
|
|
20241108,180200,875597615,3735,3735,3735,3735,0
|
|
20241108,180100,875597615,3735,3735,3735,3735,0
|
|
20241108,180000,875597615,3735,3735,3735,3735,0
|
|
20241108,175900,875597615,3735,3735,3735,3735,0
|
|
20241108,175800,875597615,3735,3735,3735,3735,0
|
|
20241108,175700,875597615,3735,3735,3735,3735,0
|
|
20241108,175600,875597615,3735,3735,3735,3735,0
|
|
20241108,175500,875597615,3735,3735,3735,3735,0
|
|
20241108,175400,875597615,3735,3735,3735,3735,0
|
|
20241108,175300,875597615,3735,3735,3735,3735,0
|
|
20241108,175200,875597615,3735,3735,3735,3735,0
|
|
20241108,175100,875597615,3735,3735,3735,3735,0
|
|
20241108,175000,875597615,3735,3735,3735,3735,0
|
|
20241108,174900,875597615,3735,3735,3735,3735,0
|
|
20241108,174800,875597615,3735,3735,3735,3735,0
|
|
20241108,174700,875597615,3735,3735,3735,3735,0
|
|
20241108,174600,875597615,3735,3735,3735,3735,0
|
|
20241108,174500,875597615,3735,3735,3735,3735,0
|
|
20241108,174400,875597615,3735,3735,3735,3735,0
|
|
20241108,174300,875597615,3735,3735,3735,3735,0
|
|
20241108,174200,875597615,3735,3735,3735,3735,3726
|
|
20241108,174100,875597615,3735,3735,3735,3735,0
|
|
20241108,174000,875597615,3735,3735,3735,3735,0
|
|
20241108,173900,875597615,3735,3735,3735,3735,0
|
|
20241108,173800,875597615,3735,3735,3735,3735,0
|
|
20241108,173700,875597615,3735,3735,3735,3735,0
|
|
20241108,173600,875597615,3735,3735,3735,3735,0
|
|
20241108,173500,875597615,3735,3735,3735,3735,0
|
|
20241108,173400,875597615,3735,3735,3735,3735,0
|
|
20241108,173300,875597615,3735,3735,3735,3735,0
|
|
20241108,173200,875597615,3735,3735,3735,3735,0
|
|
20241108,173100,875597615,3735,3735,3735,3735,0
|
|
20241108,173000,875597615,3735,3735,3735,3735,0
|
|
20241108,172900,875597615,3735,3735,3735,3735,0
|
|
20241108,172800,875597615,3735,3735,3735,3735,0
|
|
20241108,172700,875597615,3735,3735,3735,3735,0
|
|
20241108,172600,875597615,3735,3735,3735,3735,0
|
|
20241108,172500,875597615,3735,3735,3735,3735,0
|
|
20241108,172400,875597615,3735,3735,3735,3735,0
|
|
20241108,172300,875597615,3735,3735,3735,3735,0
|
|
20241108,172200,875597615,3735,3735,3735,3735,0
|
|
20241108,172100,875597615,3735,3735,3735,3735,0
|
|
20241108,172000,875597615,3735,3735,3735,3735,0
|
|
20241108,171900,875597615,3735,3735,3735,3735,0
|
|
20241108,171800,875597615,3735,3735,3735,3735,0
|
|
20241108,171700,875597615,3735,3735,3735,3735,0
|
|
20241108,171600,875597615,3735,3735,3735,3735,0
|
|
20241108,171500,875597615,3735,3735,3735,3735,0
|
|
20241108,171400,875597615,3735,3735,3735,3735,0
|
|
20241108,171300,875597615,3735,3735,3735,3735,0
|
|
20241108,171200,875597615,3735,3735,3735,3735,3726
|
|
20241108,171100,875597615,3735,3735,3735,3735,0
|
|
20241108,171000,875597615,3735,3735,3735,3735,0
|
|
20241108,170900,875597615,3735,3735,3735,3735,0
|
|
20241108,170800,875597615,3735,3735,3735,3735,0
|
|
20241108,170700,875597615,3735,3735,3735,3735,0
|
|
20241108,170600,875597615,3735,3735,3735,3735,0
|
|
20241108,170500,875597615,3735,3735,3735,3735,0
|
|
20241108,170400,875597615,3735,3735,3735,3735,0
|
|
20241108,170300,875597615,3735,3735,3735,3735,0
|
|
20241108,170200,875597615,3735,3735,3735,3735,0
|
|
20241108,170100,875597615,3735,3735,3735,3735,0
|
|
20241108,170000,875597615,3735,3735,3735,3735,0
|
|
20241108,165900,875597615,3735,3735,3735,3735,0
|
|
20241108,165800,875597615,3735,3735,3735,3735,0
|
|
20241108,165700,875597615,3735,3735,3735,3735,0
|
|
20241108,165600,875597615,3735,3735,3735,3735,0
|
|
20241108,165500,875597615,3735,3735,3735,3735,0
|
|
20241108,165400,875597615,3735,3735,3735,3735,0
|
|
20241108,165300,875597615,3735,3735,3735,3735,0
|
|
20241108,165200,875597615,3735,3735,3735,3735,0
|
|
20241108,165100,875597615,3735,3735,3735,3735,0
|
|
20241108,165000,875597615,3735,3735,3735,3735,0
|
|
20241108,164900,875597615,3735,3735,3735,3735,0
|
|
20241108,164800,875597615,3735,3735,3735,3735,0
|
|
20241108,164700,875597615,3735,3735,3735,3735,0
|
|
20241108,164600,875597615,3735,3735,3735,3735,0
|
|
20241108,164500,875597615,3735,3735,3735,3735,0
|
|
20241108,164400,875597615,3735,3735,3735,3735,0
|
|
20241108,164300,875597615,3735,3735,3735,3735,0
|
|
20241108,164200,875597615,3735,3735,3735,3735,3726
|
|
20241108,164100,875597615,3735,3735,3735,3735,0
|
|
20241108,164000,875597615,3735,3735,3735,3735,0
|
|
20241108,163900,875597615,3735,3735,3735,3735,0
|
|
20241108,163800,875597615,3735,3735,3735,3735,0
|
|
20241108,163700,875597615,3735,3735,3735,3735,0
|
|
20241108,163600,875597615,3735,3735,3735,3735,0
|
|
20241108,163500,875597615,3735,3735,3735,3735,0
|
|
20241108,163400,875597615,3735,3735,3735,3735,0
|
|
20241108,163300,875597615,3735,3735,3735,3735,0
|
|
20241108,163200,875597615,3735,3735,3735,3735,0
|
|
20241108,163100,875597615,3735,3735,3735,3735,0
|
|
20241108,163000,875597615,3735,3735,3735,3735,0
|
|
20241108,162900,875597615,3735,3735,3735,3735,0
|
|
20241108,162800,875597615,3735,3735,3735,3735,0
|
|
20241108,162700,875597615,3735,3735,3735,3735,0
|
|
20241108,162600,875597615,3735,3735,3735,3735,0
|
|
20241108,162500,875597615,3735,3735,3735,3735,0
|
|
20241108,162400,875597615,3735,3735,3735,3735,0
|
|
20241108,162300,875597615,3735,3735,3735,3735,0
|
|
20241108,162200,875597615,3735,3735,3735,3735,0
|
|
20241108,162100,875597615,3735,3735,3735,3735,0
|
|
20241108,162000,875597615,3735,3735,3735,3735,0
|
|
20241108,161900,875597615,3735,3735,3735,3735,0
|
|
20241108,161800,875597615,3735,3735,3735,3735,0
|
|
20241108,161700,875597615,3735,3735,3735,3735,0
|
|
20241108,161600,875597615,3735,3735,3735,3735,0
|
|
20241108,161500,875597615,3735,3735,3735,3735,0
|
|
20241108,161400,875597615,3735,3735,3735,3735,0
|
|
20241108,161300,875597615,3735,3735,3735,3735,0
|
|
20241108,161200,875597615,3735,3735,3735,3735,3726
|
|
20241108,161100,875597615,3735,3735,3735,3735,0
|
|
20241108,161000,875597615,3735,3735,3735,3735,0
|
|
20241108,160900,875597615,3735,3735,3735,3735,0
|
|
20241108,160800,875597615,3735,3735,3735,3735,0
|
|
20241108,160700,875597615,3735,3735,3735,3735,0
|
|
20241108,160600,875597615,3735,3735,3735,3735,0
|
|
20241108,160500,875597615,3735,3735,3735,3735,0
|
|
20241108,160400,875597615,3735,3735,3735,3735,0
|
|
20241108,160300,875597615,3735,3735,3735,3735,0
|
|
20241108,160200,875597615,3735,3735,3735,3735,0
|
|
20241108,160100,875597615,3735,3735,3735,3735,0
|
|
20241108,160000,875597615,3735,3735,3735,3735,0
|
|
20241108,155900,875597615,3735,3735,3735,3735,0
|
|
20241108,155800,875597615,3735,3735,3735,3735,0
|
|
20241108,155700,875597615,3735,3735,3735,3735,0
|
|
20241108,155600,875597615,3735,3735,3735,3735,0
|
|
20241108,155500,875597615,3735,3735,3735,3735,0
|
|
20241108,155400,875597615,3735,3735,3735,3735,0
|
|
20241108,155300,875597615,3735,3735,3735,3735,0
|
|
20241108,155200,875597615,3735,3735,3735,3735,0
|
|
20241108,155100,875597615,3735,3735,3735,3735,0
|
|
20241108,155000,875597615,3735,3735,3735,3735,0
|
|
20241108,154900,875597615,3735,3735,3735,3735,0
|
|
20241108,154800,875597615,3735,3735,3735,3735,0
|
|
20241108,154700,875597615,3735,3735,3735,3735,0
|
|
20241108,154600,875597615,3735,3735,3735,3735,0
|
|
20241108,154500,875597615,3735,3735,3735,3735,0
|
|
20241108,154400,875597615,3735,3735,3735,3735,0
|
|
20241108,154300,875597615,3735,3735,3735,3735,0
|
|
20241108,154200,875597615,3735,3735,3735,3735,3726
|
|
20241108,154100,875597615,3735,3735,3735,3735,0
|
|
20241108,154000,875597615,3735,3735,3735,3735,0
|
|
20241108,153900,875597615,3735,3735,3735,3735,0
|
|
20241108,153800,875597615,3735,3735,3735,3735,0
|
|
20241108,153700,875597615,3735,3735,3735,3735,0
|
|
20241108,153600,875597615,3735,3735,3735,3735,0
|
|
20241108,153500,875597615,3735,3735,3735,3735,0
|
|
20241108,153400,875597615,3735,3735,3735,3735,0
|
|
20241108,153300,875597615,3735,3735,3735,3735,0
|
|
20241108,153200,875597615,3735,3735,3735,3735,0
|
|
20241108,153100,875597615,3735,3735,3735,3735,0
|
|
20241108,153000,875597615,3735,3735,3735,3735,3726
|
|
20241108,152900,861681005,3735,3735,3735,3735,0
|
|
20241108,152800,861681005,3735,3735,3735,3735,0
|
|
20241108,152700,861681005,3735,3735,3735,3735,0
|
|
20241108,152600,861681005,3735,3735,3735,3735,0
|
|
20241108,152500,861681005,3735,3735,3735,3735,0
|
|
20241108,152400,861681005,3735,3735,3735,3735,0
|
|
20241108,152300,861681005,3735,3735,3735,3735,0
|
|
20241108,152200,861681005,3735,3735,3735,3735,0
|
|
20241108,152100,861681005,3735,3735,3735,3735,0
|
|
20241108,152000,861681005,3735,3735,3735,3735,0
|
|
20241108,151900,861681005,3735,3735,3745,3735,201
|
|
20241108,151800,860930190,3735,3740,3740,3730,1931
|
|
20241108,151700,853719395,3740,3735,3745,3735,16
|
|
20241108,151600,853659550,3735,3735,3735,3735,5
|
|
20241108,151500,853640875,3735,3735,3735,3735,3
|
|
20241108,151400,853629670,3735,3735,3735,3735,526
|
|
20241108,151300,851665060,3745,3735,3745,3735,12
|
|
20241108,151200,851620140,3735,3735,3745,3735,363
|
|
20241108,151100,850260750,3735,3735,3735,3735,2
|
|
20241108,151000,850253280,3735,3745,3745,3735,679
|
|
20241108,150900,847710580,3750,3745,3750,3740,6486
|
|
20241108,150800,823446790,3745,3745,3745,3745,5
|
|
20241108,150700,823428065,3745,3750,3750,3745,2
|
|
20241108,150600,823420570,3750,3745,3750,3745,1377
|
|
20241108,150500,818256845,3745,3745,3745,3745,2
|
|
20241108,150400,818249355,3750,3750,3755,3750,207
|
|
20241108,150300,817472850,3750,3750,3750,3750,3
|
|
20241108,150200,817461600,3755,3750,3755,3750,14
|
|
20241108,150100,817409035,3750,3745,3760,3745,1642
|
|
20241108,150000,811254665,3750,3750,3750,3750,2041
|
|
20241108,145900,803600915,3760,3755,3760,3755,33
|
|
20241108,145800,803476860,3750,3750,3750,3750,2460
|
|
20241108,145700,794251860,3760,3750,3760,3750,226
|
|
20241108,145600,793404300,3750,3750,3750,3750,50
|
|
20241108,145500,793216800,3745,3745,3745,3745,39
|
|
20241108,145400,793070745,3745,3745,3745,3745,1095
|
|
20241108,145300,788969970,3745,3750,3750,3745,1575
|
|
20241108,145200,783066590,3760,3760,3760,3760,2
|
|
20241108,145100,783059070,3760,3760,3760,3760,516
|
|
20241108,145000,781118910,3760,3760,3760,3760,0
|
|
20241108,144900,781118910,3760,3760,3760,3760,271
|
|
20241108,144800,780099950,3760,3760,3760,3760,0
|
|
20241108,144700,780099950,3760,3760,3760,3760,372
|
|
20241108,144600,778701230,3765,3760,3765,3760,6
|
|
20241108,144500,778678665,3760,3760,3760,3760,0
|
|
20241108,144400,778678665,3760,3760,3760,3760,0
|
|
20241108,144300,778678665,3760,3760,3760,3760,15
|
|
20241108,144200,778622265,3760,3760,3760,3760,0
|
|
20241108,144100,778622265,3760,3760,3760,3760,0
|
|
20241108,144000,778622265,3760,3760,3760,3760,0
|
|
20241108,143900,778622265,3760,3760,3760,3760,0
|
|
20241108,143800,778622265,3760,3760,3760,3760,0
|
|
20241108,143700,778622265,3760,3760,3760,3760,41
|
|
20241108,143600,778468105,3765,3765,3765,3765,0
|
|
20241108,143500,778468105,3765,3765,3765,3765,7
|
|
20241108,143400,778441750,3760,3760,3760,3760,0
|
|
20241108,143300,778441750,3760,3760,3760,3760,0
|
|
20241108,143200,778441750,3760,3760,3760,3760,0
|
|
20241108,143100,778441750,3760,3760,3760,3760,1316
|
|
20241108,143000,773493590,3755,3750,3755,3750,408
|
|
20241108,142900,771961565,3755,3755,3755,3755,0
|
|
20241108,142800,771961565,3755,3750,3755,3750,2392
|
|
20241108,142700,762981555,3755,3755,3755,3755,0
|
|
20241108,142600,762981555,3755,3755,3755,3755,0
|
|
20241108,142500,762981555,3755,3755,3755,3755,130
|
|
20241108,142400,762493405,3755,3755,3755,3755,0
|
|
20241108,142300,762493405,3755,3760,3760,3755,658
|
|
20241108,142200,760021610,3760,3760,3760,3760,0
|
|
20241108,142100,760021610,3760,3755,3760,3755,6975
|
|
20241108,142000,733827715,3755,3755,3755,3755,120
|
|
20241108,141900,733377115,3755,3750,3755,3750,67
|
|
20241108,141800,733125780,3750,3750,3750,3750,0
|
|
20241108,141700,733125780,3750,3750,3750,3750,0
|
|
20241108,141600,733125780,3750,3755,3755,3750,1104
|
|
20241108,141500,728980275,3760,3760,3760,3760,12
|
|
20241108,141400,728935155,3750,3750,3750,3750,0
|
|
20241108,141300,728935155,3750,3750,3750,3750,0
|
|
20241108,141200,728935155,3750,3750,3750,3750,0
|
|
20241108,141100,728935155,3750,3750,3750,3750,0
|
|
20241108,141000,728935155,3750,3750,3750,3750,198
|
|
20241108,140900,728192655,3750,3750,3750,3750,0
|
|
20241108,140800,728192655,3750,3750,3750,3750,478
|
|
20241108,140700,726400155,3750,3750,3750,3750,0
|
|
20241108,140600,726400155,3750,3750,3750,3750,0
|
|
20241108,140500,726400155,3750,3750,3750,3750,0
|
|
20241108,140400,726400155,3750,3750,3750,3745,953
|
|
20241108,140300,722828065,3745,3745,3745,3745,200
|
|
20241108,140200,722079065,3745,3755,3755,3745,210
|
|
20241108,140100,721292040,3755,3755,3755,3755,66
|
|
20241108,140000,721044210,3755,3755,3755,3755,137
|
|
20241108,135900,720529775,3760,3760,3760,3760,1
|
|
20241108,135800,720526015,3760,3760,3760,3760,50
|
|
20241108,135700,720338015,3760,3750,3760,3750,2
|
|
20241108,135600,720330505,3750,3745,3750,3745,188
|
|
20241108,135500,719625510,3750,3755,3755,3750,3011
|
|
20241108,135400,708329985,3755,3755,3760,3755,745
|
|
20241108,135300,705529770,3760,3760,3760,3760,0
|
|
20241108,135200,705529770,3760,3760,3760,3760,7
|
|
20241108,135100,705503450,3760,3765,3765,3760,247
|
|
20241108,135000,704574630,3765,3765,3765,3765,3
|
|
20241108,134900,704563335,3765,3765,3765,3765,144
|
|
20241108,134800,704021175,3765,3765,3765,3765,0
|
|
20241108,134700,704021175,3765,3765,3765,3765,0
|
|
20241108,134600,704021175,3765,3765,3765,3765,1
|
|
20241108,134500,704017410,3765,3765,3765,3765,0
|
|
20241108,134400,704017410,3765,3765,3765,3765,1289
|
|
20241108,134300,699164325,3765,3760,3765,3760,36
|
|
20241108,134200,699028935,3760,3760,3760,3760,0
|
|
20241108,134100,699028935,3760,3760,3760,3760,5
|
|
20241108,134000,699010135,3760,3760,3760,3760,404
|
|
20241108,133900,697491095,3765,3760,3765,3760,516
|
|
20241108,133800,695550850,3760,3765,3765,3760,226
|
|
20241108,133700,694699965,3760,3760,3760,3760,559
|
|
20241108,133600,692598125,3760,3760,3760,3760,0
|
|
20241108,133500,692598125,3760,3765,3765,3760,2137
|
|
20241108,133400,684563000,3765,3765,3765,3765,20
|
|
20241108,133300,684487700,3765,3765,3765,3765,3413
|
|
20241108,133200,671637755,3765,3765,3765,3765,124
|
|
20241108,133100,671170895,3770,3755,3770,3755,577
|
|
20241108,133000,668999505,3755,3755,3755,3755,0
|
|
20241108,132900,668999505,3755,3765,3765,3755,2197
|
|
20241108,132800,660747340,3765,3765,3765,3765,0
|
|
20241108,132700,660747340,3765,3765,3765,3765,0
|
|
20241108,132600,660747340,3765,3770,3770,3765,1286
|
|
20241108,132500,655905545,3765,3765,3765,3765,0
|
|
20241108,132400,655905545,3765,3765,3765,3765,0
|
|
20241108,132300,655905545,3765,3765,3765,3765,20
|
|
20241108,132200,655830245,3760,3760,3760,3760,50
|
|
20241108,132100,655642245,3765,3765,3765,3765,0
|
|
20241108,132000,655642245,3765,3765,3765,3765,0
|
|
20241108,131900,655642245,3765,3765,3765,3765,0
|
|
20241108,131800,655642245,3765,3765,3765,3765,0
|
|
20241108,131700,655642245,3765,3765,3765,3765,1165
|
|
20241108,131600,651256020,3760,3760,3760,3760,900
|
|
20241108,131500,647872020,3755,3755,3755,3755,0
|
|
20241108,131400,647872020,3755,3755,3755,3755,0
|
|
20241108,131300,647872020,3755,3765,3765,3755,1050
|
|
20241108,131200,643923545,3765,3765,3765,3765,0
|
|
20241108,131100,643923545,3765,3765,3765,3765,0
|
|
20241108,131000,643923545,3765,3765,3765,3765,0
|
|
20241108,130900,643923545,3765,3765,3765,3765,4500
|
|
20241108,130800,626981045,3770,3770,3770,3770,20
|
|
20241108,130700,626905645,3770,3770,3770,3770,6
|
|
20241108,130600,626883025,3770,3770,3770,3770,122
|
|
20241108,130500,626423085,3770,3770,3770,3765,101
|
|
20241108,130400,626042365,3770,3770,3770,3770,251
|
|
20241108,130300,625096095,3770,3770,3770,3770,844
|
|
20241108,130200,621914215,3775,3775,3775,3775,0
|
|
20241108,130100,621914215,3775,3775,3775,3775,0
|
|
20241108,130000,621914215,3775,3775,3775,3775,351
|
|
20241108,125900,620589190,3775,3775,3775,3775,0
|
|
20241108,125800,620589190,3775,3775,3775,3775,41
|
|
20241108,125700,620434415,3775,3775,3775,3775,11
|
|
20241108,125600,620392890,3775,3775,3775,3775,46
|
|
20241108,125500,620219240,3780,3780,3780,3780,30
|
|
20241108,125400,620105840,3775,3775,3775,3775,0
|
|
20241108,125300,620105840,3775,3775,3775,3775,41
|
|
20241108,125200,619951065,3775,3775,3775,3775,20
|
|
20241108,125100,619875565,3775,3775,3775,3775,41
|
|
20241108,125000,619720790,3780,3780,3780,3780,1
|
|
20241108,124900,619717010,3775,3775,3775,3775,30
|
|
20241108,124800,619603760,3775,3770,3775,3770,702
|
|
20241108,124700,616953960,3775,3775,3775,3775,50
|
|
20241108,124600,616765210,3775,3770,3775,3770,107
|
|
20241108,124500,616361490,3765,3765,3765,3765,0
|
|
20241108,124400,616361490,3765,3765,3765,3765,19
|
|
20241108,124300,616289955,3770,3775,3775,3770,6360
|
|
20241108,124200,592311390,3780,3780,3780,3780,10
|
|
20241108,124100,592273590,3780,3780,3780,3780,52
|
|
20241108,124000,592077030,3780,3785,3785,3780,12
|
|
20241108,123900,592031665,3780,3780,3780,3780,45
|
|
20241108,123800,591861565,3785,3785,3785,3785,1
|
|
20241108,123700,591857780,3785,3780,3785,3780,508
|
|
20241108,123600,589935040,3775,3775,3775,3775,41
|
|
20241108,123500,589780265,3780,3780,3780,3780,33
|
|
20241108,123400,589655525,3775,3775,3775,3775,0
|
|
20241108,123300,589655525,3775,3775,3775,3775,955
|
|
20241108,123200,586050400,3780,3775,3780,3775,208
|
|
20241108,123100,585264365,3780,3780,3780,3780,1
|
|
20241108,123000,585260585,3775,3775,3775,3775,0
|
|
20241108,122900,585260585,3775,3780,3780,3775,56
|
|
20241108,122800,585049110,3780,3780,3780,3780,0
|
|
20241108,122700,585049110,3780,3785,3785,3780,7
|
|
20241108,122600,585022645,3780,3780,3780,3780,1481
|
|
20241108,122500,579424465,3775,3775,3775,3775,0
|
|
20241108,122400,579424465,3775,3780,3780,3775,541
|
|
20241108,122300,577379690,3780,3780,3780,3780,57
|
|
20241108,122200,577164230,3780,3780,3780,3780,456
|
|
20241108,122100,575440550,3785,3785,3785,3785,0
|
|
20241108,122000,575440550,3785,3785,3785,3785,12
|
|
20241108,121900,575395130,3790,3790,3790,3790,10
|
|
20241108,121800,575357230,3795,3795,3795,3795,0
|
|
20241108,121700,575357230,3795,3795,3795,3795,0
|
|
20241108,121600,575357230,3795,3780,3795,3780,483
|
|
20241108,121500,573529590,3790,3790,3790,3790,0
|
|
20241108,121400,573529590,3790,3790,3790,3790,0
|
|
20241108,121300,573529590,3790,3790,3790,3790,50
|
|
20241108,121200,573340090,3800,3800,3800,3800,0
|
|
20241108,121100,573340090,3800,3795,3800,3795,124
|
|
20241108,121000,572868910,3795,3790,3795,3790,200
|
|
20241108,120900,572110445,3795,3800,3800,3775,1980
|
|
20241108,120800,564634915,3800,3785,3800,3785,73
|
|
20241108,120700,564358595,3790,3790,3790,3790,9
|
|
20241108,120600,564324485,3785,3790,3790,3780,620
|
|
20241108,120500,561979615,3790,3790,3790,3790,25
|
|
20241108,120400,561884865,3795,3795,3795,3795,11
|
|
20241108,120300,561843120,3795,3795,3795,3795,0
|
|
20241108,120200,561843120,3795,3795,3795,3795,0
|
|
20241108,120100,561843120,3795,3795,3795,3795,0
|
|
20241108,120000,561843120,3795,3795,3795,3795,41
|
|
20241108,115900,561687525,3795,3795,3795,3795,60
|
|
20241108,115800,561459825,3795,3785,3795,3785,473
|
|
20241108,115700,559667535,3785,3785,3785,3785,0
|
|
20241108,115600,559667535,3785,3785,3785,3785,1
|
|
20241108,115500,559663750,3780,3780,3780,3780,90
|
|
20241108,115400,559323550,3780,3780,3780,3780,0
|
|
20241108,115300,559323550,3780,3780,3785,3780,76
|
|
20241108,115200,559036245,3780,3780,3780,3780,0
|
|
20241108,115100,559036245,3780,3780,3780,3780,523
|
|
20241108,115000,557059305,3785,3780,3785,3780,2
|
|
20241108,114900,557051740,3780,3780,3780,3780,12
|
|
20241108,114800,557006380,3780,3780,3780,3780,41
|
|
20241108,114700,556851400,3790,3790,3790,3790,0
|
|
20241108,114600,556851400,3790,3790,3790,3790,225
|
|
20241108,114500,555998650,3790,3790,3790,3790,30
|
|
20241108,114400,555884950,3790,3785,3790,3785,34
|
|
20241108,114300,555756245,3785,3785,3785,3785,10
|
|
20241108,114200,555718395,3790,3785,3790,3785,300
|
|
20241108,114100,554581600,3790,3790,3790,3790,10
|
|
20241108,114000,554543700,3790,3790,3790,3790,1
|
|
20241108,113900,554539910,3785,3785,3785,3780,71
|
|
20241108,113800,554271375,3785,3785,3785,3785,10
|
|
20241108,113700,554233525,3780,3780,3780,3780,1
|
|
20241108,113600,554229745,3780,3780,3780,3780,0
|
|
20241108,113500,554229745,3780,3780,3780,3780,70
|
|
20241108,113400,553965145,3785,3785,3785,3785,1041
|
|
20241108,113300,550024960,3785,3785,3785,3785,0
|
|
20241108,113200,550024960,3785,3785,3785,3785,131
|
|
20241108,113100,549529125,3785,3785,3785,3785,961
|
|
20241108,113000,545891740,3785,3785,3785,3785,0
|
|
20241108,112900,545891740,3785,3785,3785,3785,41
|
|
20241108,112800,545736555,3785,3790,3790,3785,80
|
|
20241108,112700,545433360,3790,3790,3790,3790,27
|
|
20241108,112600,545331030,3800,3790,3800,3790,1000
|
|
20241108,112500,541535450,3790,3790,3790,3790,4
|
|
20241108,112400,541520290,3785,3790,3790,3785,41
|
|
20241108,112300,541365100,3790,3790,3790,3790,0
|
|
20241108,112200,541365100,3790,3790,3790,3790,354
|
|
20241108,112100,540023440,3795,3795,3795,3795,8
|
|
20241108,112000,539993080,3795,3795,3795,3795,4
|
|
20241108,111900,539977900,3790,3795,3795,3790,9
|
|
20241108,111800,539943775,3795,3795,3795,3795,2
|
|
20241108,111700,539936185,3795,3800,3800,3795,236
|
|
20241108,111600,539040315,3795,3795,3795,3795,0
|
|
20241108,111500,539040315,3795,3790,3795,3790,42
|
|
20241108,111400,538881130,3795,3805,3805,3795,101
|
|
20241108,111300,538496835,3790,3790,3790,3790,40
|
|
20241108,111200,538345235,3790,3800,3805,3790,399
|
|
20241108,111100,536828365,3800,3795,3800,3795,1058
|
|
20241108,111000,532808940,3775,3790,3790,3775,741
|
|
20241108,110900,530009585,3795,3790,3795,3790,5
|
|
20241108,110800,529990630,3790,3785,3790,3785,312
|
|
20241108,110700,528808915,3785,3785,3785,3785,41
|
|
20241108,110600,528653730,3780,3785,3785,3780,3567
|
|
20241108,110500,515169540,3785,3790,3790,3785,1557
|
|
20241108,110400,509276040,3790,3795,3795,3790,538
|
|
20241108,110300,507236970,3795,3795,3795,3795,50
|
|
20241108,110200,507047220,3790,3790,3790,3790,501
|
|
20241108,110100,505148430,3800,3800,3800,3800,0
|
|
20241108,110000,505148430,3800,3800,3800,3795,621
|
|
20241108,105900,502790510,3800,3800,3800,3800,20
|
|
20241108,105800,502714510,3795,3800,3800,3795,567
|
|
20241108,105700,500562645,3800,3800,3800,3800,701
|
|
20241108,105600,497898845,3800,3800,3800,3800,0
|
|
20241108,105500,497898845,3800,3800,3800,3800,1
|
|
20241108,105400,497895045,3795,3795,3805,3795,2809
|
|
20241108,105300,487219740,3795,3790,3795,3790,42
|
|
20241108,105200,487060555,3790,3790,3790,3790,4
|
|
20241108,105100,487045395,3790,3790,3795,3790,345
|
|
20241108,105000,485737820,3795,3795,3795,3795,20
|
|
20241108,104900,485661920,3790,3790,3790,3790,0
|
|
20241108,104800,485661920,3790,3795,3795,3790,48
|
|
20241108,104700,485479995,3795,3795,3795,3795,105
|
|
20241108,104600,485081520,3795,3795,3795,3795,7
|
|
20241108,104500,485054955,3795,3795,3795,3795,10
|
|
20241108,104400,485017005,3800,3800,3800,3800,10
|
|
20241108,104300,484979005,3800,3790,3800,3790,429
|
|
20241108,104200,483352710,3790,3790,3790,3790,20
|
|
20241108,104100,483276910,3790,3790,3790,3790,27
|
|
20241108,104000,483174580,3790,3790,3790,3790,0
|
|
20241108,103900,483174580,3790,3790,3790,3790,0
|
|
20241108,103800,483174580,3790,3790,3790,3785,388
|
|
20241108,103700,481704560,3790,3790,3790,3790,210
|
|
20241108,103600,480908660,3790,3800,3800,3790,1655
|
|
20241108,103500,474635360,3805,3805,3805,3805,7
|
|
20241108,103400,474608725,3800,3795,3800,3795,413
|
|
20241108,103300,473039530,3795,3800,3800,3795,1002
|
|
20241108,103200,469236140,3805,3805,3805,3805,15
|
|
20241108,103100,469179065,3800,3810,3810,3800,1917
|
|
20241108,103000,461894190,3810,3815,3815,3810,840
|
|
20241108,102900,458693090,3820,3820,3820,3820,0
|
|
20241108,102800,458693090,3820,3820,3820,3820,0
|
|
20241108,102700,458693090,3820,3820,3820,3820,1358
|
|
20241108,102600,453505530,3820,3820,3820,3820,950
|
|
20241108,102500,449876530,3810,3820,3820,3805,5724
|
|
20241108,102400,428035775,3825,3825,3825,3825,100
|
|
20241108,102300,427653275,3825,3825,3825,3825,0
|
|
20241108,102200,427653275,3825,3825,3830,3825,288
|
|
20241108,102100,426551645,3825,3825,3825,3825,3
|
|
20241108,102000,426540170,3830,3805,3830,3805,860
|
|
20241108,101900,423261995,3810,3810,3810,3810,1001
|
|
20241108,101800,419448185,3810,3820,3830,3805,1980
|
|
20241108,101700,411896065,3815,3825,3825,3815,3353
|
|
20241108,101600,399086670,3820,3820,3820,3820,320
|
|
20241108,101500,397864270,3815,3815,3825,3815,1314
|
|
20241108,101400,392846340,3820,3815,3820,3810,1524
|
|
20241108,101300,387026260,3815,3815,3815,3810,1443
|
|
20241108,101200,381522270,3815,3815,3820,3815,2111
|
|
20241108,101100,373462940,3815,3790,3815,3790,2088
|
|
20241108,101000,365515845,3785,3780,3785,3780,330
|
|
20241108,100900,364267000,3775,3785,3785,3775,71
|
|
20241108,100800,363998925,3775,3780,3780,3775,56
|
|
20241108,100700,363787475,3780,3770,3780,3770,287
|
|
20241108,100600,362702715,3775,3775,3775,3775,111
|
|
20241108,100500,362283690,3780,3780,3780,3780,0
|
|
20241108,100400,362283690,3780,3770,3780,3770,3
|
|
20241108,100300,362272370,3765,3770,3780,3765,2523
|
|
20241108,100200,352759975,3775,3780,3780,3775,1495
|
|
20241108,100100,347115805,3780,3790,3790,3780,1663
|
|
20241108,100000,340821695,3785,3785,3785,3785,50
|
|
20241108,095900,340632445,3800,3800,3800,3800,100
|
|
20241108,095800,340252445,3800,3800,3810,3800,220
|
|
20241108,095700,339415905,3805,3805,3805,3805,42
|
|
20241108,095600,339256095,3810,3785,3810,3785,142
|
|
20241108,095500,338717775,3785,3775,3785,3775,1495
|
|
20241108,095400,333071100,3775,3775,3780,3775,600
|
|
20241108,095300,330803200,3770,3770,3770,3770,0
|
|
20241108,095200,330803200,3770,3790,3790,3770,9370
|
|
20241108,095100,295456505,3795,3800,3800,3795,236
|
|
20241108,095000,294560785,3800,3800,3800,3800,137
|
|
20241108,094900,294040185,3790,3790,3790,3790,400
|
|
20241108,094800,292524185,3800,3800,3800,3800,250
|
|
20241108,094700,291574185,3800,3805,3805,3800,432
|
|
20241108,094600,289932055,3805,3795,3805,3795,241
|
|
20241108,094500,289015585,3800,3800,3805,3800,1333
|
|
20241108,094400,283947685,3800,3795,3800,3795,518
|
|
20241108,094300,281979965,3795,3795,3795,3790,221
|
|
20241108,094200,281141775,3795,3790,3795,3790,52
|
|
20241108,094100,280944690,3805,3805,3805,3805,0
|
|
20241108,094000,280944690,3805,3805,3805,3805,0
|
|
20241108,093900,280944690,3805,3805,3805,3805,550
|
|
20241108,093800,278851940,3810,3790,3810,3775,1426
|
|
20241108,093700,273447740,3785,3785,3785,3785,74
|
|
20241108,093600,273167650,3785,3790,3790,3785,40
|
|
20241108,093500,273016100,3770,3770,3770,3770,46
|
|
20241108,093400,272842680,3785,3785,3785,3770,4208
|
|
20241108,093300,256962385,3780,3785,3785,3780,313
|
|
20241108,093200,255777945,3785,3785,3790,3785,1053
|
|
20241108,093100,251792265,3785,3815,3815,3785,849
|
|
20241108,093000,248578740,3815,3815,3815,3815,0
|
|
20241108,092900,248578740,3815,3800,3815,3785,10405
|
|
20241108,092800,209127085,3815,3815,3815,3815,150
|
|
20241108,092700,208554835,3815,3805,3815,3800,112
|
|
20241108,092600,208129150,3805,3820,3820,3805,691
|
|
20241108,092500,205496485,3820,3815,3820,3815,274
|
|
20241108,092400,204451120,3815,3820,3825,3815,1139
|
|
20241108,092300,200100250,3820,3825,3825,3820,192
|
|
20241108,092200,199366300,3825,3825,3825,3825,127
|
|
20241108,092100,198880525,3830,3815,3830,3815,5317
|
|
20241108,092000,178519120,3815,3810,3820,3810,459
|
|
20241108,091900,176767140,3800,3805,3815,3800,972
|
|
20241108,091800,173070425,3815,3825,3830,3810,5154
|
|
20241108,091700,153391785,3825,3825,3825,3820,874
|
|
20241108,091600,150049385,3820,3825,3830,3820,898
|
|
20241108,091500,146615715,3820,3820,3820,3820,1393
|
|
20241108,091400,141294455,3820,3825,3830,3820,487
|
|
20241108,091300,139431820,3830,3825,3830,3825,753
|
|
20241108,091200,136550380,3825,3815,3830,3815,2050
|
|
20241108,091100,128712400,3815,3815,3830,3815,1902
|
|
20241108,091000,121454275,3825,3815,3825,3815,809
|
|
20241108,090900,118361985,3825,3810,3835,3810,5292
|
|
20241108,090800,98113525,3815,3815,3820,3815,2187
|
|
20241108,090700,89764015,3800,3805,3825,3790,979
|
|
20241108,090600,86036155,3825,3790,3835,3790,11025
|
|
20241108,090500,44084920,3800,3805,3805,3790,861
|
|
20241108,090400,40820050,3805,3780,3820,3780,5583
|
|
20241108,090300,19603680,3780,3770,3780,3770,197
|
|
20241108,090200,18860460,3770,3740,3770,3740,1905
|
|
20241108,090100,11707405,3740,3735,3740,3735,164
|
|
20241108,090000,11094110,3730,3715,3735,3715,2986
|