595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,185200,1951543060,9910,9910,9910,9910,3095
|
|
20241010,185100,1951543060,9910,9910,9910,9910,0
|
|
20241010,185000,1951543060,9910,9910,9910,9910,0
|
|
20241010,184900,1951543060,9910,9910,9910,9910,0
|
|
20241010,184800,1951543060,9910,9910,9910,9910,0
|
|
20241010,184700,1951543060,9910,9910,9910,9910,0
|
|
20241010,184600,1951543060,9910,9910,9910,9910,0
|
|
20241010,184500,1951543060,9910,9910,9910,9910,0
|
|
20241010,184400,1951543060,9910,9910,9910,9910,0
|
|
20241010,184300,1951543060,9910,9910,9910,9910,0
|
|
20241010,184200,1951543060,9910,9910,9910,9910,0
|
|
20241010,184100,1951543060,9910,9910,9910,9910,0
|
|
20241010,184000,1951543060,9910,9910,9910,9910,0
|
|
20241010,183900,1951543060,9910,9910,9910,9910,0
|
|
20241010,183800,1951543060,9910,9910,9910,9910,0
|
|
20241010,183700,1951543060,9910,9910,9910,9910,0
|
|
20241010,183600,1951543060,9910,9910,9910,9910,0
|
|
20241010,183500,1951543060,9910,9910,9910,9910,0
|
|
20241010,183400,1951543060,9910,9910,9910,9910,0
|
|
20241010,183300,1951543060,9910,9910,9910,9910,0
|
|
20241010,183200,1951543060,9910,9910,9910,9910,0
|
|
20241010,183100,1951543060,9910,9910,9910,9910,0
|
|
20241010,183000,1951543060,9910,9910,9910,9910,0
|
|
20241010,182900,1951543060,9910,9910,9910,9910,0
|
|
20241010,182800,1951543060,9910,9910,9910,9910,0
|
|
20241010,182700,1951543060,9910,9910,9910,9910,0
|
|
20241010,182600,1951543060,9910,9910,9910,9910,0
|
|
20241010,182500,1951543060,9910,9910,9910,9910,0
|
|
20241010,182400,1951543060,9910,9910,9910,9910,0
|
|
20241010,182300,1951543060,9910,9910,9910,9910,0
|
|
20241010,182200,1951543060,9910,9910,9910,9910,3095
|
|
20241010,182100,1951543060,9910,9910,9910,9910,0
|
|
20241010,182000,1951543060,9910,9910,9910,9910,0
|
|
20241010,181900,1951543060,9910,9910,9910,9910,0
|
|
20241010,181800,1951543060,9910,9910,9910,9910,0
|
|
20241010,181700,1951543060,9910,9910,9910,9910,0
|
|
20241010,181600,1951543060,9910,9910,9910,9910,0
|
|
20241010,181500,1951543060,9910,9910,9910,9910,0
|
|
20241010,181400,1951543060,9910,9910,9910,9910,0
|
|
20241010,181300,1951543060,9910,9910,9910,9910,0
|
|
20241010,181200,1951543060,9910,9910,9910,9910,0
|
|
20241010,181100,1951543060,9910,9910,9910,9910,0
|
|
20241010,181000,1951543060,9910,9910,9910,9910,0
|
|
20241010,180900,1951543060,9910,9910,9910,9910,0
|
|
20241010,180800,1951543060,9910,9910,9910,9910,0
|
|
20241010,180700,1951543060,9910,9910,9910,9910,0
|
|
20241010,180600,1951543060,9910,9910,9910,9910,0
|
|
20241010,180500,1951543060,9910,9910,9910,9910,0
|
|
20241010,180400,1951543060,9910,9910,9910,9910,0
|
|
20241010,180300,1951543060,9910,9910,9910,9910,0
|
|
20241010,180200,1951543060,9910,9910,9910,9910,0
|
|
20241010,180100,1951543060,9910,9910,9910,9910,0
|
|
20241010,180000,1951543060,9910,9910,9910,9910,0
|
|
20241010,175900,1951543060,9910,9910,9910,9910,0
|
|
20241010,175800,1951543060,9910,9910,9910,9910,0
|
|
20241010,175700,1951543060,9910,9910,9910,9910,0
|
|
20241010,175600,1951543060,9910,9910,9910,9910,0
|
|
20241010,175500,1951543060,9910,9910,9910,9910,0
|
|
20241010,175400,1951543060,9910,9910,9910,9910,0
|
|
20241010,175300,1951543060,9910,9910,9910,9910,0
|
|
20241010,175200,1951543060,9910,9910,9910,9910,3095
|
|
20241010,175100,1951543060,9910,9910,9910,9910,0
|
|
20241010,175000,1951543060,9910,9910,9910,9910,0
|
|
20241010,174900,1951543060,9910,9910,9910,9910,0
|
|
20241010,174800,1951543060,9910,9910,9910,9910,0
|
|
20241010,174700,1951543060,9910,9910,9910,9910,0
|
|
20241010,174600,1951543060,9910,9910,9910,9910,0
|
|
20241010,174500,1951543060,9910,9910,9910,9910,0
|
|
20241010,174400,1951543060,9910,9910,9910,9910,0
|
|
20241010,174300,1951543060,9910,9910,9910,9910,0
|
|
20241010,174200,1951543060,9910,9910,9910,9910,0
|
|
20241010,174100,1951543060,9910,9910,9910,9910,0
|
|
20241010,174000,1951543060,9910,9910,9910,9910,0
|
|
20241010,173900,1951543060,9910,9910,9910,9910,0
|
|
20241010,173800,1951543060,9910,9910,9910,9910,0
|
|
20241010,173700,1951543060,9910,9910,9910,9910,0
|
|
20241010,173600,1951543060,9910,9910,9910,9910,0
|
|
20241010,173500,1951543060,9910,9910,9910,9910,0
|
|
20241010,173400,1951543060,9910,9910,9910,9910,0
|
|
20241010,173300,1951543060,9910,9910,9910,9910,0
|
|
20241010,173200,1951543060,9910,9910,9910,9910,0
|
|
20241010,173100,1951543060,9910,9910,9910,9910,0
|
|
20241010,173000,1951543060,9910,9910,9910,9910,0
|
|
20241010,172900,1951543060,9910,9910,9910,9910,0
|
|
20241010,172800,1951543060,9910,9910,9910,9910,0
|
|
20241010,172700,1951543060,9910,9910,9910,9910,0
|
|
20241010,172600,1951543060,9910,9910,9910,9910,0
|
|
20241010,172500,1951543060,9910,9910,9910,9910,0
|
|
20241010,172400,1951543060,9910,9910,9910,9910,0
|
|
20241010,172300,1951543060,9910,9910,9910,9910,0
|
|
20241010,172200,1951543060,9910,9910,9910,9910,3095
|
|
20241010,172100,1951543060,9910,9910,9910,9910,0
|
|
20241010,172000,1951543060,9910,9910,9910,9910,0
|
|
20241010,171900,1951543060,9910,9910,9910,9910,0
|
|
20241010,171800,1951543060,9910,9910,9910,9910,0
|
|
20241010,171700,1951543060,9910,9910,9910,9910,0
|
|
20241010,171600,1951543060,9910,9910,9910,9910,0
|
|
20241010,171500,1951543060,9910,9910,9910,9910,0
|
|
20241010,171400,1951543060,9910,9910,9910,9910,0
|
|
20241010,171300,1951543060,9910,9910,9910,9910,0
|
|
20241010,171200,1951543060,9910,9910,9910,9910,0
|
|
20241010,171100,1951543060,9910,9910,9910,9910,0
|
|
20241010,171000,1951543060,9910,9910,9910,9910,0
|
|
20241010,170900,1951543060,9910,9910,9910,9910,0
|
|
20241010,170800,1951543060,9910,9910,9910,9910,0
|
|
20241010,170700,1951543060,9910,9910,9910,9910,0
|
|
20241010,170600,1951543060,9910,9910,9910,9910,0
|
|
20241010,170500,1951543060,9910,9910,9910,9910,0
|
|
20241010,170400,1951543060,9910,9910,9910,9910,0
|
|
20241010,170300,1951543060,9910,9910,9910,9910,0
|
|
20241010,170200,1951543060,9910,9910,9910,9910,0
|
|
20241010,170100,1951543060,9910,9910,9910,9910,0
|
|
20241010,170000,1951543060,9910,9910,9910,9910,0
|
|
20241010,165900,1951543060,9910,9910,9910,9910,0
|
|
20241010,165800,1951543060,9910,9910,9910,9910,0
|
|
20241010,165700,1951543060,9910,9910,9910,9910,0
|
|
20241010,165600,1951543060,9910,9910,9910,9910,0
|
|
20241010,165500,1951543060,9910,9910,9910,9910,0
|
|
20241010,165400,1951543060,9910,9910,9910,9910,0
|
|
20241010,165300,1951543060,9910,9910,9910,9910,0
|
|
20241010,165200,1951543060,9910,9910,9910,9910,3095
|
|
20241010,165100,1951543060,9910,9910,9910,9910,0
|
|
20241010,165000,1951543060,9910,9910,9910,9910,0
|
|
20241010,164900,1951543060,9910,9910,9910,9910,0
|
|
20241010,164800,1951543060,9910,9910,9910,9910,0
|
|
20241010,164700,1951543060,9910,9910,9910,9910,0
|
|
20241010,164600,1951543060,9910,9910,9910,9910,0
|
|
20241010,164500,1951543060,9910,9910,9910,9910,0
|
|
20241010,164400,1951543060,9910,9910,9910,9910,0
|
|
20241010,164300,1951543060,9910,9910,9910,9910,0
|
|
20241010,164200,1951543060,9910,9910,9910,9910,0
|
|
20241010,164100,1951543060,9910,9910,9910,9910,0
|
|
20241010,164000,1951543060,9910,9910,9910,9910,0
|
|
20241010,163900,1951543060,9910,9910,9910,9910,0
|
|
20241010,163800,1951543060,9910,9910,9910,9910,0
|
|
20241010,163700,1951543060,9910,9910,9910,9910,0
|
|
20241010,163600,1951543060,9910,9910,9910,9910,0
|
|
20241010,163500,1951543060,9910,9910,9910,9910,0
|
|
20241010,163400,1951543060,9910,9910,9910,9910,0
|
|
20241010,163300,1951543060,9910,9910,9910,9910,0
|
|
20241010,163200,1951543060,9910,9910,9910,9910,0
|
|
20241010,163100,1951543060,9910,9910,9910,9910,0
|
|
20241010,163000,1951543060,9910,9910,9910,9910,0
|
|
20241010,162900,1951543060,9910,9910,9910,9910,0
|
|
20241010,162800,1951543060,9910,9910,9910,9910,0
|
|
20241010,162700,1951543060,9910,9910,9910,9910,0
|
|
20241010,162600,1951543060,9910,9910,9910,9910,0
|
|
20241010,162500,1951543060,9910,9910,9910,9910,0
|
|
20241010,162400,1951543060,9910,9910,9910,9910,0
|
|
20241010,162300,1951543060,9910,9910,9910,9910,0
|
|
20241010,162200,1951543060,9910,9910,9910,9910,3095
|
|
20241010,162100,1951543060,9910,9910,9910,9910,0
|
|
20241010,162000,1951543060,9910,9910,9910,9910,0
|
|
20241010,161900,1951543060,9910,9910,9910,9910,0
|
|
20241010,161800,1951543060,9910,9910,9910,9910,0
|
|
20241010,161700,1951543060,9910,9910,9910,9910,0
|
|
20241010,161600,1951543060,9910,9910,9910,9910,0
|
|
20241010,161500,1951543060,9910,9910,9910,9910,0
|
|
20241010,161400,1951543060,9910,9910,9910,9910,0
|
|
20241010,161300,1951543060,9910,9910,9910,9910,0
|
|
20241010,161200,1951543060,9910,9910,9910,9910,0
|
|
20241010,161100,1951543060,9910,9910,9910,9910,0
|
|
20241010,161000,1951543060,9910,9910,9910,9910,0
|
|
20241010,160900,1951543060,9910,9910,9910,9910,0
|
|
20241010,160800,1951543060,9910,9910,9910,9910,0
|
|
20241010,160700,1951543060,9910,9910,9910,9910,0
|
|
20241010,160600,1951543060,9910,9910,9910,9910,0
|
|
20241010,160500,1951543060,9910,9910,9910,9910,0
|
|
20241010,160400,1951543060,9910,9910,9910,9910,0
|
|
20241010,160300,1951543060,9910,9910,9910,9910,0
|
|
20241010,160200,1951543060,9910,9910,9910,9910,0
|
|
20241010,160100,1951543060,9910,9910,9910,9910,0
|
|
20241010,160000,1951543060,9910,9910,9910,9910,0
|
|
20241010,155900,1951543060,9910,9910,9910,9910,0
|
|
20241010,155800,1951543060,9910,9910,9910,9910,0
|
|
20241010,155700,1951543060,9910,9910,9910,9910,0
|
|
20241010,155600,1951543060,9910,9910,9910,9910,0
|
|
20241010,155500,1951543060,9910,9910,9910,9910,0
|
|
20241010,155400,1951543060,9910,9910,9910,9910,0
|
|
20241010,155300,1951543060,9910,9910,9910,9910,0
|
|
20241010,155200,1951543060,9910,9910,9910,9910,3095
|
|
20241010,155100,1951543060,9910,9910,9910,9910,0
|
|
20241010,155000,1951543060,9910,9910,9910,9910,0
|
|
20241010,154900,1951543060,9910,9910,9910,9910,0
|
|
20241010,154800,1951543060,9910,9910,9910,9910,0
|
|
20241010,154700,1951543060,9910,9910,9910,9910,0
|
|
20241010,154600,1951543060,9910,9910,9910,9910,0
|
|
20241010,154500,1951543060,9910,9910,9910,9910,0
|
|
20241010,154400,1951543060,9910,9910,9910,9910,0
|
|
20241010,154300,1951543060,9910,9910,9910,9910,0
|
|
20241010,154200,1951543060,9910,9910,9910,9910,0
|
|
20241010,154100,1951543060,9910,9910,9910,9910,0
|
|
20241010,154000,1951543060,9910,9910,9910,9910,0
|
|
20241010,153900,1951543060,9910,9910,9910,9910,0
|
|
20241010,153800,1951543060,9910,9910,9910,9910,0
|
|
20241010,153700,1951543060,9910,9910,9910,9910,0
|
|
20241010,153600,1951543060,9910,9910,9910,9910,0
|
|
20241010,153500,1951543060,9910,9910,9910,9910,0
|
|
20241010,153400,1951543060,9910,9910,9910,9910,0
|
|
20241010,153300,1951543060,9910,9910,9910,9910,0
|
|
20241010,153200,1951543060,9910,9910,9910,9910,0
|
|
20241010,153100,1951543060,9910,9910,9910,9910,0
|
|
20241010,153000,1951543060,9910,9910,9910,9910,3095
|
|
20241010,152900,1920871610,9930,9930,9930,9930,0
|
|
20241010,152800,1920871610,9930,9930,9930,9930,0
|
|
20241010,152700,1920871610,9930,9930,9930,9930,0
|
|
20241010,152600,1920871610,9930,9930,9930,9930,0
|
|
20241010,152500,1920871610,9930,9930,9930,9930,0
|
|
20241010,152400,1920871610,9930,9930,9930,9930,0
|
|
20241010,152300,1920871610,9930,9930,9930,9930,0
|
|
20241010,152200,1920871610,9930,9930,9930,9930,0
|
|
20241010,152100,1920871610,9930,9930,9930,9930,0
|
|
20241010,152000,1920871610,9930,9930,9930,9930,0
|
|
20241010,151900,1920871610,9930,9930,9930,9930,169
|
|
20241010,151800,1919193440,9930,9930,9930,9930,123
|
|
20241010,151700,1917972050,9930,9920,9930,9910,1727
|
|
20241010,151600,1900839220,9920,9900,9920,9900,1489
|
|
20241010,151500,1886083230,9900,9890,9900,9890,209
|
|
20241010,151400,1884014180,9910,9900,9910,9900,120
|
|
20241010,151300,1882826170,9910,9910,9910,9910,0
|
|
20241010,151200,1882826170,9910,9880,9910,9880,159
|
|
20241010,151100,1881252420,9880,9900,9900,9880,1413
|
|
20241010,151000,1867291880,9900,9890,9900,9890,260
|
|
20241010,150900,1864718080,9900,9890,9900,9890,372
|
|
20241010,150800,1861038930,9900,9900,9900,9900,126
|
|
20241010,150700,1859791530,9900,9880,9900,9880,70
|
|
20241010,150600,1859099510,9900,9910,9910,9900,234
|
|
20241010,150500,1856782880,9910,9910,9910,9910,469
|
|
20241010,150400,1852135090,9910,9910,9910,9900,1008
|
|
20241010,150300,1842150890,9910,9900,9910,9900,2145
|
|
20241010,150200,1820904550,9890,9870,9890,9870,1741
|
|
20241010,150100,1803702220,9880,9880,9880,9880,144
|
|
20241010,150000,1802279500,9870,9880,9880,9870,808
|
|
20241010,145900,1794299460,9880,9880,9880,9880,201
|
|
20241010,145800,1792313580,9880,9880,9880,9880,20
|
|
20241010,145700,1792115980,9870,9870,9870,9870,556
|
|
20241010,145600,1786628260,9880,9880,9880,9870,108
|
|
20241010,145500,1785562270,9880,9880,9880,9880,152
|
|
20241010,145400,1784060510,9880,9880,9880,9880,0
|
|
20241010,145300,1784060510,9880,9880,9880,9880,0
|
|
20241010,145200,1784060510,9880,9880,9880,9880,5
|
|
20241010,145100,1784011110,9890,9890,9890,9890,1
|
|
20241010,145000,1784001220,9890,9890,9890,9890,0
|
|
20241010,144900,1784001220,9890,9870,9890,9870,724
|
|
20241010,144800,1776853980,9870,9870,9870,9870,49
|
|
20241010,144700,1776370350,9900,9900,9900,9900,3
|
|
20241010,144600,1776340650,9870,9900,9900,9870,402
|
|
20241010,144500,1772372850,9860,9900,9900,9860,108
|
|
20241010,144400,1771307560,9900,9890,9900,9890,41
|
|
20241010,144300,1770902040,9890,9900,9900,9890,40
|
|
20241010,144200,1770506420,9860,9890,9890,9860,116
|
|
20241010,144100,1769361960,9900,9900,9900,9900,0
|
|
20241010,144000,1769361960,9900,9890,9900,9890,20
|
|
20241010,143900,1769164080,9850,9870,9880,9850,1818
|
|
20241010,143800,1751230530,9880,9870,9880,9870,51
|
|
20241010,143700,1750727150,9880,9870,9880,9870,28
|
|
20241010,143600,1750450680,9870,9870,9870,9870,50
|
|
20241010,143500,1749957180,9870,9870,9870,9870,176
|
|
20241010,143400,1748220060,9870,9870,9870,9870,50
|
|
20241010,143300,1747726560,9860,9860,9860,9860,50
|
|
20241010,143200,1747233560,9850,9850,9850,9850,0
|
|
20241010,143100,1747233560,9850,9850,9850,9850,50
|
|
20241010,143000,1746741060,9840,9860,9860,9840,673
|
|
20241010,142900,1740112880,9860,9860,9860,9860,1
|
|
20241010,142800,1740103020,9850,9850,9850,9850,520
|
|
20241010,142700,1734981020,9850,9860,9860,9850,287
|
|
20241010,142600,1732153880,9850,9850,9850,9850,400
|
|
20241010,142500,1728213880,9840,9860,9860,9840,101
|
|
20241010,142400,1727218040,9840,9860,9860,9830,3
|
|
20241010,142300,1727188510,9830,9830,9830,9830,0
|
|
20241010,142200,1727188510,9830,9860,9860,9830,2600
|
|
20241010,142100,1701605880,9870,9870,9870,9870,0
|
|
20241010,142000,1701605880,9870,9870,9870,9860,234
|
|
20241010,141900,1699296310,9870,9870,9870,9870,13
|
|
20241010,141800,1699168000,9850,9860,9870,9850,206
|
|
20241010,141700,1697137740,9860,9870,9870,9840,806
|
|
20241010,141600,1689199740,9870,9870,9870,9870,0
|
|
20241010,141500,1689199740,9870,9870,9870,9870,20
|
|
20241010,141400,1689002340,9840,9840,9840,9840,10
|
|
20241010,141300,1688903940,9840,9850,9850,9840,105
|
|
20241010,141200,1687870720,9840,9860,9860,9840,223
|
|
20241010,141100,1685676230,9850,9850,9850,9850,4838
|
|
20241010,141000,1638021930,9850,9840,9850,9830,1221
|
|
20241010,140900,1626009720,9840,9860,9860,9840,263
|
|
20241010,140800,1623420500,9860,9860,9860,9860,0
|
|
20241010,140700,1623420500,9860,9850,9860,9850,198
|
|
20241010,140600,1621470190,9860,9860,9860,9860,1
|
|
20241010,140500,1621460330,9860,9860,9860,9860,0
|
|
20241010,140400,1621460330,9860,9860,9860,9850,13
|
|
20241010,140300,1621332240,9840,9850,9850,9840,1022
|
|
20241010,140200,1611270960,9850,9850,9850,9850,162
|
|
20241010,140100,1609675260,9850,9860,9860,9850,226
|
|
20241010,140000,1607447140,9870,9880,9880,9870,2
|
|
20241010,135900,1607427390,9860,9870,9870,9850,320
|
|
20241010,135800,1604273190,9890,9880,9890,9880,341
|
|
20241010,135700,1600904100,9880,9860,9880,9860,20
|
|
20241010,135600,1600706680,9860,9860,9860,9860,7
|
|
20241010,135500,1600637660,9860,9880,9880,9860,177
|
|
20241010,135400,1598889060,9880,9880,9880,9880,10
|
|
20241010,135300,1598790260,9880,9880,9880,9880,75
|
|
20241010,135200,1598049260,9850,9850,9850,9850,30
|
|
20241010,135100,1597753760,9880,9880,9880,9880,100
|
|
20241010,135000,1596765760,9880,9840,9880,9840,16
|
|
20241010,134900,1596608080,9880,9890,9890,9880,3297
|
|
20241010,134800,1564000780,9890,9890,9890,9890,1966
|
|
20241010,134700,1544557040,9890,9890,9890,9890,14
|
|
20241010,134600,1544418580,9840,9850,9850,9840,116
|
|
20241010,134500,1543277090,9840,9840,9840,9840,0
|
|
20241010,134400,1543277090,9840,9880,9900,9840,2065
|
|
20241010,134300,1522906850,9880,9880,9880,9880,2
|
|
20241010,134200,1522887090,9880,9880,9880,9880,127
|
|
20241010,134100,1521632330,9900,9890,9900,9890,100
|
|
20241010,134000,1520642340,9890,9900,9900,9890,501
|
|
20241010,133900,1515682450,9900,9900,9900,9900,6
|
|
20241010,133800,1515623050,9900,9900,9900,9900,0
|
|
20241010,133700,1515623050,9900,9880,9900,9880,11
|
|
20241010,133600,1515514170,9870,9890,9890,9870,403
|
|
20241010,133500,1511534900,9900,9900,9900,9900,1
|
|
20241010,133400,1511525000,9910,9900,9910,9880,827
|
|
20241010,133300,1503342250,9890,9890,9890,9890,8
|
|
20241010,133200,1503263130,9900,9890,9900,9890,31
|
|
20241010,133100,1502956360,9890,9900,9900,9890,29
|
|
20241010,133000,1502669530,9890,9890,9890,9880,26
|
|
20241010,132900,1502412430,9890,9880,9900,9870,432
|
|
20241010,132800,1498144810,9880,9880,9880,9870,87
|
|
20241010,132700,1497285300,9880,9880,9880,9880,631
|
|
20241010,132600,1491051020,9880,9880,9880,9880,0
|
|
20241010,132500,1491051020,9880,9870,9880,9870,2
|
|
20241010,132400,1491031270,9880,9880,9880,9880,511
|
|
20241010,132300,1485982590,9880,9880,9880,9880,14
|
|
20241010,132200,1485844270,9870,9870,9870,9870,9
|
|
20241010,132100,1485755440,9880,9870,9880,9870,300
|
|
20241010,132000,1482793450,9870,9870,9870,9870,13
|
|
20241010,131900,1482665140,9880,9880,9880,9880,476
|
|
20241010,131800,1477962260,9870,9860,9870,9860,1771
|
|
20241010,131700,1460492910,9860,9860,9860,9860,2
|
|
20241010,131600,1460473190,9860,9860,9860,9860,167
|
|
20241010,131500,1458826570,9860,9860,9860,9850,41
|
|
20241010,131400,1458422410,9840,9840,9840,9840,0
|
|
20241010,131300,1458422410,9840,9840,9840,9840,240
|
|
20241010,131200,1456060810,9840,9860,9870,9840,2863
|
|
20241010,131100,1427865570,9860,9860,9860,9860,1
|
|
20241010,131000,1427855710,9850,9850,9850,9850,50
|
|
20241010,130900,1427363210,9840,9840,9840,9840,0
|
|
20241010,130800,1427363210,9840,9860,9860,9840,423
|
|
20241010,130700,1423196430,9860,9870,9870,9860,21
|
|
20241010,130600,1422989260,9870,9850,9870,9850,75
|
|
20241010,130500,1422250490,9850,9850,9850,9850,321
|
|
20241010,130400,1419088640,9850,9850,9870,9850,222
|
|
20241010,130300,1416901580,9850,9850,9850,9850,1
|
|
20241010,130200,1416891730,9870,9870,9870,9870,1
|
|
20241010,130100,1416881860,9850,9850,9850,9850,500
|
|
20241010,130000,1411956860,9840,9840,9850,9840,251
|
|
20241010,125900,1409486820,9840,9840,9850,9840,621
|
|
20241010,125800,1403375150,9840,9870,9870,9840,1274
|
|
20241010,125700,1390827980,9850,9850,9850,9850,34
|
|
20241010,125600,1390493080,9860,9850,9860,9850,483
|
|
20241010,125500,1385734650,9850,9850,9850,9840,971
|
|
20241010,125400,1376171640,9850,9850,9850,9850,598
|
|
20241010,125300,1370281340,9850,9850,9850,9850,88
|
|
20241010,125200,1369414540,9840,9850,9850,9840,4
|
|
20241010,125100,1369375150,9850,9840,9850,9840,89
|
|
20241010,125000,1368498610,9850,9850,9850,9850,52
|
|
20241010,124900,1367986410,9850,9850,9850,9850,60
|
|
20241010,124800,1367395410,9850,9840,9850,9840,67
|
|
20241010,124700,1366735960,9850,9840,9850,9840,101
|
|
20241010,124600,1365741120,9840,9840,9840,9840,1085
|
|
20241010,124500,1355064720,9840,9840,9840,9840,3
|
|
20241010,124400,1355035200,9840,9840,9840,9840,1
|
|
20241010,124300,1355025360,9830,9830,9830,9830,100
|
|
20241010,124200,1354042360,9830,9840,9850,9830,353
|
|
20241010,124100,1350571500,9860,9860,9860,9860,22
|
|
20241010,124000,1350354580,9860,9830,9860,9830,201
|
|
20241010,123900,1348378720,9830,9830,9830,9830,2864
|
|
20241010,123800,1320225600,9830,9830,9830,9830,76
|
|
20241010,123700,1319478520,9830,9820,9830,9820,102
|
|
20241010,123600,1318476870,9830,9840,9840,9830,3618
|
|
20241010,123500,1282906280,9840,9830,9840,9820,536
|
|
20241010,123400,1277638440,9820,9820,9830,9820,185
|
|
20241010,123300,1275821390,9820,9820,9820,9820,373
|
|
20241010,123200,1272158530,9820,9830,9830,9820,166
|
|
20241010,123100,1270528140,9830,9820,9830,9820,532
|
|
20241010,123000,1265299380,9820,9830,9830,9820,24
|
|
20241010,122900,1265063670,9840,9840,9880,9790,11555
|
|
20241010,122800,1151730200,9840,9890,9890,9840,8127
|
|
20241010,122700,1071569710,9890,9890,9890,9890,398
|
|
20241010,122600,1067633490,9890,9900,9910,9890,3562
|
|
20241010,122500,1032405140,9900,9910,9910,9890,19650
|
|
20241010,122400,837870180,9910,9910,9910,9910,257
|
|
20241010,122300,835323310,9910,9910,9910,9910,2252
|
|
20241010,122200,813005990,9920,9920,9920,9920,0
|
|
20241010,122100,813005990,9920,9920,9920,9920,10
|
|
20241010,122000,812906790,9910,9910,9920,9910,1289
|
|
20241010,121900,800132790,9910,9910,9910,9910,150
|
|
20241010,121800,798646290,9910,9910,9910,9910,226
|
|
20241010,121700,796406630,9920,9920,9920,9920,1
|
|
20241010,121600,796396710,9910,9910,9910,9910,10
|
|
20241010,121500,796297610,9910,9910,9910,9900,778
|
|
20241010,121400,788592630,9910,9910,9910,9910,144
|
|
20241010,121300,787165590,9910,9910,9910,9910,10
|
|
20241010,121200,787066490,9910,9910,9910,9910,500
|
|
20241010,121100,782111490,9910,9910,9910,9910,98
|
|
20241010,121000,781140310,9920,9920,9920,9920,5
|
|
20241010,120900,781090710,9910,9910,9910,9910,20
|
|
20241010,120800,780892510,9910,9910,9910,9910,512
|
|
20241010,120700,775818590,9910,9920,9920,9910,1711
|
|
20241010,120600,758861520,9920,9920,9920,9920,0
|
|
20241010,120500,758861520,9920,9920,9920,9920,0
|
|
20241010,120400,758861520,9920,9920,9920,9920,10
|
|
20241010,120300,758762320,9920,9920,9920,9920,15
|
|
20241010,120200,758613520,9920,9920,9920,9920,71
|
|
20241010,120100,757909200,9920,9920,9920,9920,21
|
|
20241010,120000,757700880,9920,9920,9920,9920,1
|
|
20241010,115900,757690960,9920,9920,9920,9910,5326
|
|
20241010,115800,704892330,9930,9930,9930,9930,0
|
|
20241010,115700,704892330,9930,9930,9930,9930,1
|
|
20241010,115600,704882400,9930,9940,9940,9930,1336
|
|
20241010,115500,691609620,9940,9940,9940,9940,35
|
|
20241010,115400,691261720,9930,9930,9930,9930,60
|
|
20241010,115300,690665920,9930,9940,9940,9930,71
|
|
20241010,115200,689960740,9940,9940,9940,9940,0
|
|
20241010,115100,689960740,9940,9940,9940,9940,0
|
|
20241010,115000,689960740,9940,9940,9940,9940,0
|
|
20241010,114900,689960740,9940,9940,9940,9940,50
|
|
20241010,114800,689463740,9940,9940,9940,9940,0
|
|
20241010,114700,689463740,9940,9940,9940,9940,51
|
|
20241010,114600,688956800,9940,9940,9940,9940,22
|
|
20241010,114500,688738120,9930,9930,9930,9930,0
|
|
20241010,114400,688738120,9930,9930,9930,9930,10
|
|
20241010,114300,688638820,9940,9940,9940,9940,18
|
|
20241010,114200,688459900,9940,9930,9940,9930,102
|
|
20241010,114100,687446030,9930,9930,9930,9930,100
|
|
20241010,114000,686453030,9930,9930,9930,9930,36
|
|
20241010,113900,686095550,9940,9940,9940,9940,35
|
|
20241010,113800,685747650,9940,9940,9940,9940,315
|
|
20241010,113700,682616550,9950,9950,9950,9950,1
|
|
20241010,113600,682606600,9950,9950,9950,9950,41
|
|
20241010,113500,682198650,9950,9950,9950,9950,10
|
|
20241010,113400,682099150,9950,9950,9950,9950,16
|
|
20241010,113300,681939950,9950,9950,9950,9950,0
|
|
20241010,113200,681939950,9950,9950,9950,9950,1
|
|
20241010,113100,681930000,9950,9950,9950,9950,7
|
|
20241010,113000,681860350,9950,9950,9950,9950,0
|
|
20241010,112900,681860350,9950,9960,9960,9950,12
|
|
20241010,112800,681740920,9950,9950,9950,9950,500
|
|
20241010,112700,676765920,9950,9950,9950,9950,0
|
|
20241010,112600,676765920,9950,9950,9950,9950,1
|
|
20241010,112500,676755970,9930,9930,9930,9930,0
|
|
20241010,112400,676755970,9930,9930,9930,9930,0
|
|
20241010,112300,676755970,9930,9930,9930,9930,2936
|
|
20241010,112200,647601490,9930,9930,9930,9930,796
|
|
20241010,112100,639697210,9930,9930,9930,9930,0
|
|
20241010,112000,639697210,9930,9930,9930,9930,951
|
|
20241010,111900,630253780,9930,9930,9930,9930,100
|
|
20241010,111800,629260780,9920,9930,9930,9920,154
|
|
20241010,111700,627732100,9930,9930,9930,9930,1108
|
|
20241010,111600,616729660,9930,9930,9930,9930,37
|
|
20241010,111500,616362250,9930,9940,9940,9930,354
|
|
20241010,111400,612844570,9940,9940,9940,9940,0
|
|
20241010,111300,612844570,9940,9940,9940,9940,791
|
|
20241010,111200,604982030,9940,9940,9940,9940,0
|
|
20241010,111100,604982030,9940,9960,9960,9940,51
|
|
20241010,111000,604475070,9970,9970,9970,9970,0
|
|
20241010,110900,604475070,9970,9970,9970,9970,68
|
|
20241010,110800,603797110,9940,9940,9940,9940,3
|
|
20241010,110700,603767290,9940,9940,9940,9940,0
|
|
20241010,110600,603767290,9940,9950,9950,9940,100
|
|
20241010,110500,602772990,9970,9970,9970,9970,12
|
|
20241010,110400,602653350,9970,9950,9970,9950,129
|
|
20241010,110300,601368800,9950,9950,9950,9950,2
|
|
20241010,110200,601348900,9940,9950,9950,9940,123
|
|
20241010,110100,600125440,9950,9950,9950,9950,30
|
|
20241010,110000,599826940,9960,9960,9960,9960,10
|
|
20241010,105900,599727340,9960,9960,9960,9960,71
|
|
20241010,105800,599020180,9960,9950,9960,9950,261
|
|
20241010,105700,596420710,9950,9960,9960,9950,284
|
|
20241010,105600,593592150,9970,9970,9970,9970,0
|
|
20241010,105500,593592150,9970,9960,9970,9960,33
|
|
20241010,105400,593263440,9960,9960,9970,9960,98
|
|
20241010,105300,592286540,9970,9940,9970,9940,348
|
|
20241010,105200,588824440,9940,9950,9950,9940,50
|
|
20241010,105100,588327240,9940,9940,9940,9940,0
|
|
20241010,105000,588327240,9940,9940,9940,9940,417
|
|
20241010,104900,584182260,9940,9940,9940,9940,7
|
|
20241010,104800,584112680,9930,9930,9930,9930,1
|
|
20241010,104700,584102750,9930,9930,9930,9930,56
|
|
20241010,104600,583546670,9920,9920,9920,9920,340
|
|
20241010,104500,580173870,9910,9920,9930,9910,1107
|
|
20241010,104400,569197490,9930,9930,9930,9930,213
|
|
20241010,104300,567082400,9920,9920,9920,9920,279
|
|
20241010,104200,564314720,9920,9920,9920,9920,55
|
|
20241010,104100,563769120,9930,9930,9930,9930,0
|
|
20241010,104000,563769120,9930,9930,9930,9930,50
|
|
20241010,103900,563272620,9930,9930,9930,9930,25
|
|
20241010,103800,563024370,9920,9920,9920,9920,10
|
|
20241010,103700,562925170,9920,9910,9920,9910,373
|
|
20241010,103600,559227740,9920,9920,9920,9920,527
|
|
20241010,103500,553999900,9920,9920,9930,9920,59
|
|
20241010,103400,553414610,9920,9920,9920,9910,566
|
|
20241010,103300,547799960,9920,9920,9920,9920,165
|
|
20241010,103200,546163160,9920,9920,9920,9920,32
|
|
20241010,103100,545845720,9920,9920,9920,9920,21
|
|
20241010,103000,545637400,9920,9920,9930,9920,1067
|
|
20241010,102900,535052610,9920,9920,9920,9920,31
|
|
20241010,102800,534745090,9920,9930,9930,9920,870
|
|
20241010,102700,526114320,9930,9940,9940,9930,420
|
|
20241010,102600,521942720,9930,9930,9940,9930,26
|
|
20241010,102500,521684490,9930,9930,9930,9930,197
|
|
20241010,102400,519728280,9920,9920,9920,9920,124
|
|
20241010,102300,518498200,9930,9930,9940,9930,66
|
|
20241010,102200,517842610,9930,9930,9930,9930,69
|
|
20241010,102100,517157440,9920,9930,9930,9920,1063
|
|
20241010,102000,506606850,9920,9930,9930,9920,76
|
|
20241010,101900,505852910,9940,9920,9940,9920,253
|
|
20241010,101800,503339070,9930,9920,9940,9920,647
|
|
20241010,101700,496914130,9930,9960,9960,9930,393
|
|
20241010,101600,493008080,9960,9960,9960,9960,56
|
|
20241010,101500,492450320,9960,9960,9960,9960,1040
|
|
20241010,101400,482091920,9970,9970,9970,9970,72
|
|
20241010,101300,481374080,9960,9990,10000,9960,228
|
|
20241010,101200,479095170,9960,9940,10000,9940,3102
|
|
20241010,101100,448115270,9920,9930,9930,9920,380
|
|
20241010,101000,444344700,9930,9930,9930,9930,0
|
|
20241010,100900,444344700,9930,9930,9930,9930,1138
|
|
20241010,100800,433044360,9930,9930,9940,9930,119
|
|
20241010,100700,431862510,9930,9940,9940,9930,100
|
|
20241010,100600,430869050,9950,9960,9960,9950,3
|
|
20241010,100500,430839190,9960,9940,9960,9940,703
|
|
20241010,100400,423850340,9950,9950,9950,9950,215
|
|
20241010,100300,421711090,9950,9950,9950,9950,405
|
|
20241010,100200,417681340,9940,9940,9940,9940,674
|
|
20241010,100100,410981780,9950,9950,9950,9940,1174
|
|
20241010,100000,399301360,9960,9960,9960,9960,1
|
|
20241010,095900,399291400,9950,9960,9960,9950,108
|
|
20241010,095800,398216720,9960,9960,9960,9960,289
|
|
20241010,095700,395338280,9960,9960,9960,9960,87
|
|
20241010,095600,394471760,9960,9960,9960,9960,266
|
|
20241010,095500,391822400,9960,9960,9960,9960,491
|
|
20241010,095400,386932040,9980,9960,9980,9960,11
|
|
20241010,095300,386822460,10000,10000,10000,10000,0
|
|
20241010,095200,386822460,10000,10000,10000,10000,269
|
|
20241010,095100,384132460,10000,9970,10000,9970,523
|
|
20241010,095000,378907330,9960,9960,9960,9960,30
|
|
20241010,094900,378608530,9950,9950,9950,9950,770
|
|
20241010,094800,370947030,9950,9940,9950,9940,912
|
|
20241010,094700,361874980,9930,9940,9940,9930,160
|
|
20241010,094600,360285580,9950,9940,9950,9940,206
|
|
20241010,094500,358237920,9940,9950,9950,9940,116
|
|
20241010,094400,357083860,9950,9950,9950,9950,1
|
|
20241010,094300,357073910,9950,9950,9950,9930,450
|
|
20241010,094200,352604990,9950,9950,9950,9940,649
|
|
20241010,094100,346153700,9940,9950,9950,9940,361
|
|
20241010,094000,342563060,9950,9950,9950,9950,25
|
|
20241010,093900,342314310,9950,9950,9960,9940,573
|
|
20241010,093800,336616460,9950,9950,9950,9950,200
|
|
20241010,093700,334626460,9950,9960,9960,9950,1134
|
|
20241010,093600,323341240,9970,9980,9980,9970,502
|
|
20241010,093500,318336200,9970,9980,9990,9970,434
|
|
20241010,093400,314005020,10000,9980,10000,9980,2145
|
|
20241010,093300,292568070,9970,9970,9970,9970,4
|
|
20241010,093200,292528190,9970,9970,9970,9970,455
|
|
20241010,093100,287991840,9970,9970,9970,9970,0
|
|
20241010,093000,287991840,9970,9960,9970,9960,157
|
|
20241010,092900,286427100,9960,9970,9970,9960,3
|
|
20241010,092800,286397210,9970,9970,9970,9970,119
|
|
20241010,092700,285210780,9930,9950,9970,9930,548
|
|
20241010,092600,279758930,9970,9970,9970,9970,6
|
|
20241010,092500,279699110,9970,9960,9970,9920,412
|
|
20241010,092400,275597070,9970,9970,9970,9970,3
|
|
20241010,092300,275567160,9920,9930,9930,9920,3574
|
|
20241010,092200,240097460,9930,9960,9970,9930,474
|
|
20241010,092100,235385410,9970,9980,9980,9920,561
|
|
20241010,092000,229819020,9920,9920,9920,9920,0
|
|
20241010,091900,229819020,9920,9910,9950,9910,227
|
|
20241010,091800,227568900,9910,9910,9960,9900,813
|
|
20241010,091700,219486080,9900,9920,9920,9900,3093
|
|
20241010,091600,188822850,9920,9920,9920,9910,394
|
|
20241010,091500,184915580,9920,9930,9930,9910,2525
|
|
20241010,091400,159853740,9930,9950,9950,9930,2120
|
|
20241010,091300,138784350,9950,9950,9950,9950,5
|
|
20241010,091200,138734600,9950,9960,9960,9950,1703
|
|
20241010,091100,121783080,9980,9980,9980,9970,78
|
|
20241010,091000,121004810,9980,9980,9980,9980,40
|
|
20241010,090900,120605610,9990,9960,9990,9960,238
|
|
20241010,090800,118229130,9960,9960,9990,9960,770
|
|
20241010,090700,110559900,9960,9990,9990,9950,416
|
|
20241010,090600,106408530,9990,9990,9990,9950,2016
|
|
20241010,090500,86323530,9990,9990,9990,9990,14
|
|
20241010,090400,86183670,9960,9960,9960,9960,0
|
|
20241010,090300,86183670,9960,10030,10030,9960,2879
|
|
20241010,090200,57491290,9970,9970,10040,9960,360
|
|
20241010,090100,53899710,10020,9970,10020,9960,1754
|
|
20241010,090000,36375540,9960,9960,9970,9960,3652
|