593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,185000,1403610810,9800,9800,9800,9800,8467
|
|
20241011,184900,1403610810,9800,9800,9800,9800,0
|
|
20241011,184800,1403610810,9800,9800,9800,9800,0
|
|
20241011,184700,1403610810,9800,9800,9800,9800,0
|
|
20241011,184600,1403610810,9800,9800,9800,9800,0
|
|
20241011,184500,1403610810,9800,9800,9800,9800,0
|
|
20241011,184400,1403610810,9800,9800,9800,9800,0
|
|
20241011,184300,1403610810,9800,9800,9800,9800,0
|
|
20241011,184200,1403610810,9800,9800,9800,9800,0
|
|
20241011,184100,1403610810,9800,9800,9800,9800,0
|
|
20241011,184000,1403610810,9800,9800,9800,9800,0
|
|
20241011,183900,1403610810,9800,9800,9800,9800,0
|
|
20241011,183800,1403610810,9800,9800,9800,9800,0
|
|
20241011,183700,1403610810,9800,9800,9800,9800,0
|
|
20241011,183600,1403610810,9800,9800,9800,9800,0
|
|
20241011,183500,1403610810,9800,9800,9800,9800,0
|
|
20241011,183400,1403610810,9800,9800,9800,9800,0
|
|
20241011,183300,1403610810,9800,9800,9800,9800,0
|
|
20241011,183200,1403610810,9800,9800,9800,9800,0
|
|
20241011,183100,1403610810,9800,9800,9800,9800,0
|
|
20241011,183000,1403610810,9800,9800,9800,9800,0
|
|
20241011,182900,1403610810,9800,9800,9800,9800,0
|
|
20241011,182800,1403610810,9800,9800,9800,9800,0
|
|
20241011,182700,1403610810,9800,9800,9800,9800,0
|
|
20241011,182600,1403610810,9800,9800,9800,9800,0
|
|
20241011,182500,1403610810,9800,9800,9800,9800,0
|
|
20241011,182400,1403610810,9800,9800,9800,9800,0
|
|
20241011,182300,1403610810,9800,9800,9800,9800,0
|
|
20241011,182200,1403610810,9800,9800,9800,9800,0
|
|
20241011,182100,1403610810,9800,9800,9800,9800,0
|
|
20241011,182000,1403610810,9800,9800,9800,9800,8467
|
|
20241011,181900,1403610810,9800,9800,9800,9800,0
|
|
20241011,181800,1403610810,9800,9800,9800,9800,0
|
|
20241011,181700,1403610810,9800,9800,9800,9800,0
|
|
20241011,181600,1403610810,9800,9800,9800,9800,0
|
|
20241011,181500,1403610810,9800,9800,9800,9800,0
|
|
20241011,181400,1403610810,9800,9800,9800,9800,0
|
|
20241011,181300,1403610810,9800,9800,9800,9800,0
|
|
20241011,181200,1403610810,9800,9800,9800,9800,0
|
|
20241011,181100,1403610810,9800,9800,9800,9800,0
|
|
20241011,181000,1403610810,9800,9800,9800,9800,0
|
|
20241011,180900,1403610810,9800,9800,9800,9800,0
|
|
20241011,180800,1403610810,9800,9800,9800,9800,0
|
|
20241011,180700,1403610810,9800,9800,9800,9800,0
|
|
20241011,180600,1403610810,9800,9800,9800,9800,0
|
|
20241011,180500,1403610810,9800,9800,9800,9800,0
|
|
20241011,180400,1403610810,9800,9800,9800,9800,0
|
|
20241011,180300,1403610810,9800,9800,9800,9800,0
|
|
20241011,180200,1403610810,9800,9800,9800,9800,0
|
|
20241011,180100,1403610810,9800,9800,9800,9800,0
|
|
20241011,180000,1403610810,9800,9800,9800,9800,0
|
|
20241011,175900,1403610810,9800,9800,9800,9800,0
|
|
20241011,175800,1403610810,9800,9800,9800,9800,0
|
|
20241011,175700,1403610810,9800,9800,9800,9800,0
|
|
20241011,175600,1403610810,9800,9800,9800,9800,0
|
|
20241011,175500,1403610810,9800,9800,9800,9800,0
|
|
20241011,175400,1403610810,9800,9800,9800,9800,0
|
|
20241011,175300,1403610810,9800,9800,9800,9800,0
|
|
20241011,175200,1403610810,9800,9800,9800,9800,0
|
|
20241011,175100,1403610810,9800,9800,9800,9800,0
|
|
20241011,175000,1403610810,9800,9800,9800,9800,8467
|
|
20241011,174900,1403610810,9800,9800,9800,9800,0
|
|
20241011,174800,1403610810,9800,9800,9800,9800,0
|
|
20241011,174700,1403610810,9800,9800,9800,9800,0
|
|
20241011,174600,1403610810,9800,9800,9800,9800,0
|
|
20241011,174500,1403610810,9800,9800,9800,9800,0
|
|
20241011,174400,1403610810,9800,9800,9800,9800,0
|
|
20241011,174300,1403610810,9800,9800,9800,9800,0
|
|
20241011,174200,1403610810,9800,9800,9800,9800,0
|
|
20241011,174100,1403610810,9800,9800,9800,9800,0
|
|
20241011,174000,1403610810,9800,9800,9800,9800,0
|
|
20241011,173900,1403610810,9800,9800,9800,9800,0
|
|
20241011,173800,1403610810,9800,9800,9800,9800,0
|
|
20241011,173700,1403610810,9800,9800,9800,9800,0
|
|
20241011,173600,1403610810,9800,9800,9800,9800,0
|
|
20241011,173500,1403610810,9800,9800,9800,9800,0
|
|
20241011,173400,1403610810,9800,9800,9800,9800,0
|
|
20241011,173300,1403610810,9800,9800,9800,9800,0
|
|
20241011,173200,1403610810,9800,9800,9800,9800,0
|
|
20241011,173100,1403610810,9800,9800,9800,9800,0
|
|
20241011,173000,1403610810,9800,9800,9800,9800,0
|
|
20241011,172900,1403610810,9800,9800,9800,9800,0
|
|
20241011,172800,1403610810,9800,9800,9800,9800,0
|
|
20241011,172700,1403610810,9800,9800,9800,9800,0
|
|
20241011,172600,1403610810,9800,9800,9800,9800,0
|
|
20241011,172500,1403610810,9800,9800,9800,9800,0
|
|
20241011,172400,1403610810,9800,9800,9800,9800,0
|
|
20241011,172300,1403610810,9800,9800,9800,9800,0
|
|
20241011,172200,1403610810,9800,9800,9800,9800,0
|
|
20241011,172100,1403610810,9800,9800,9800,9800,0
|
|
20241011,172000,1403610810,9800,9800,9800,9800,8467
|
|
20241011,171900,1403610810,9800,9800,9800,9800,0
|
|
20241011,171800,1403610810,9800,9800,9800,9800,0
|
|
20241011,171700,1403610810,9800,9800,9800,9800,0
|
|
20241011,171600,1403610810,9800,9800,9800,9800,0
|
|
20241011,171500,1403610810,9800,9800,9800,9800,0
|
|
20241011,171400,1403610810,9800,9800,9800,9800,0
|
|
20241011,171300,1403610810,9800,9800,9800,9800,0
|
|
20241011,171200,1403610810,9800,9800,9800,9800,0
|
|
20241011,171100,1403610810,9800,9800,9800,9800,0
|
|
20241011,171000,1403610810,9800,9800,9800,9800,0
|
|
20241011,170900,1403610810,9800,9800,9800,9800,0
|
|
20241011,170800,1403610810,9800,9800,9800,9800,0
|
|
20241011,170700,1403610810,9800,9800,9800,9800,0
|
|
20241011,170600,1403610810,9800,9800,9800,9800,0
|
|
20241011,170500,1403610810,9800,9800,9800,9800,0
|
|
20241011,170400,1403610810,9800,9800,9800,9800,0
|
|
20241011,170300,1403610810,9800,9800,9800,9800,0
|
|
20241011,170200,1403610810,9800,9800,9800,9800,0
|
|
20241011,170100,1403610810,9800,9800,9800,9800,0
|
|
20241011,170000,1403610810,9800,9800,9800,9800,0
|
|
20241011,165900,1403610810,9800,9800,9800,9800,0
|
|
20241011,165800,1403610810,9800,9800,9800,9800,0
|
|
20241011,165700,1403610810,9800,9800,9800,9800,0
|
|
20241011,165600,1403610810,9800,9800,9800,9800,0
|
|
20241011,165500,1403610810,9800,9800,9800,9800,0
|
|
20241011,165400,1403610810,9800,9800,9800,9800,0
|
|
20241011,165300,1403610810,9800,9800,9800,9800,0
|
|
20241011,165200,1403610810,9800,9800,9800,9800,0
|
|
20241011,165100,1403610810,9800,9800,9800,9800,0
|
|
20241011,165000,1403610810,9800,9800,9800,9800,8467
|
|
20241011,164900,1403610810,9800,9800,9800,9800,0
|
|
20241011,164800,1403610810,9800,9800,9800,9800,0
|
|
20241011,164700,1403610810,9800,9800,9800,9800,0
|
|
20241011,164600,1403610810,9800,9800,9800,9800,0
|
|
20241011,164500,1403610810,9800,9800,9800,9800,0
|
|
20241011,164400,1403610810,9800,9800,9800,9800,0
|
|
20241011,164300,1403610810,9800,9800,9800,9800,0
|
|
20241011,164200,1403610810,9800,9800,9800,9800,0
|
|
20241011,164100,1403610810,9800,9800,9800,9800,0
|
|
20241011,164000,1403610810,9800,9800,9800,9800,0
|
|
20241011,163900,1403610810,9800,9800,9800,9800,0
|
|
20241011,163800,1403610810,9800,9800,9800,9800,0
|
|
20241011,163700,1403610810,9800,9800,9800,9800,0
|
|
20241011,163600,1403610810,9800,9800,9800,9800,0
|
|
20241011,163500,1403610810,9800,9800,9800,9800,0
|
|
20241011,163400,1403610810,9800,9800,9800,9800,0
|
|
20241011,163300,1403610810,9800,9800,9800,9800,0
|
|
20241011,163200,1403610810,9800,9800,9800,9800,0
|
|
20241011,163100,1403610810,9800,9800,9800,9800,0
|
|
20241011,163000,1403610810,9800,9800,9800,9800,0
|
|
20241011,162900,1403610810,9800,9800,9800,9800,0
|
|
20241011,162800,1403610810,9800,9800,9800,9800,0
|
|
20241011,162700,1403610810,9800,9800,9800,9800,0
|
|
20241011,162600,1403610810,9800,9800,9800,9800,0
|
|
20241011,162500,1403610810,9800,9800,9800,9800,0
|
|
20241011,162400,1403610810,9800,9800,9800,9800,0
|
|
20241011,162300,1403610810,9800,9800,9800,9800,0
|
|
20241011,162200,1403610810,9800,9800,9800,9800,0
|
|
20241011,162100,1403610810,9800,9800,9800,9800,0
|
|
20241011,162000,1403610810,9800,9800,9800,9800,8467
|
|
20241011,161900,1403610810,9800,9800,9800,9800,0
|
|
20241011,161800,1403610810,9800,9800,9800,9800,0
|
|
20241011,161700,1403610810,9800,9800,9800,9800,0
|
|
20241011,161600,1403610810,9800,9800,9800,9800,0
|
|
20241011,161500,1403610810,9800,9800,9800,9800,0
|
|
20241011,161400,1403610810,9800,9800,9800,9800,0
|
|
20241011,161300,1403610810,9800,9800,9800,9800,0
|
|
20241011,161200,1403610810,9800,9800,9800,9800,0
|
|
20241011,161100,1403610810,9800,9800,9800,9800,0
|
|
20241011,161000,1403610810,9800,9800,9800,9800,0
|
|
20241011,160900,1403610810,9800,9800,9800,9800,0
|
|
20241011,160800,1403610810,9800,9800,9800,9800,0
|
|
20241011,160700,1403610810,9800,9800,9800,9800,0
|
|
20241011,160600,1403610810,9800,9800,9800,9800,0
|
|
20241011,160500,1403610810,9800,9800,9800,9800,0
|
|
20241011,160400,1403610810,9800,9800,9800,9800,0
|
|
20241011,160300,1403610810,9800,9800,9800,9800,0
|
|
20241011,160200,1403610810,9800,9800,9800,9800,0
|
|
20241011,160100,1403610810,9800,9800,9800,9800,0
|
|
20241011,160000,1403610810,9800,9800,9800,9800,0
|
|
20241011,155900,1403610810,9800,9800,9800,9800,0
|
|
20241011,155800,1403610810,9800,9800,9800,9800,0
|
|
20241011,155700,1403610810,9800,9800,9800,9800,0
|
|
20241011,155600,1403610810,9800,9800,9800,9800,0
|
|
20241011,155500,1403610810,9800,9800,9800,9800,0
|
|
20241011,155400,1403610810,9800,9800,9800,9800,0
|
|
20241011,155300,1403610810,9800,9800,9800,9800,0
|
|
20241011,155200,1403610810,9800,9800,9800,9800,0
|
|
20241011,155100,1403610810,9800,9800,9800,9800,0
|
|
20241011,155000,1403610810,9800,9800,9800,9800,8467
|
|
20241011,154900,1403610810,9800,9800,9800,9800,0
|
|
20241011,154800,1403610810,9800,9800,9800,9800,0
|
|
20241011,154700,1403610810,9800,9800,9800,9800,0
|
|
20241011,154600,1403610810,9800,9800,9800,9800,0
|
|
20241011,154500,1403610810,9800,9800,9800,9800,0
|
|
20241011,154400,1403610810,9800,9800,9800,9800,0
|
|
20241011,154300,1403610810,9800,9800,9800,9800,0
|
|
20241011,154200,1403610810,9800,9800,9800,9800,0
|
|
20241011,154100,1403610810,9800,9800,9800,9800,0
|
|
20241011,154000,1403610810,9800,9800,9800,9800,0
|
|
20241011,153900,1403610810,9800,9800,9800,9800,0
|
|
20241011,153800,1403610810,9800,9800,9800,9800,0
|
|
20241011,153700,1403610810,9800,9800,9800,9800,0
|
|
20241011,153600,1403610810,9800,9800,9800,9800,0
|
|
20241011,153500,1403610810,9800,9800,9800,9800,0
|
|
20241011,153400,1403610810,9800,9800,9800,9800,0
|
|
20241011,153300,1403610810,9800,9800,9800,9800,0
|
|
20241011,153200,1403610810,9800,9800,9800,9800,0
|
|
20241011,153100,1403610810,9800,9800,9800,9800,0
|
|
20241011,153000,1403610810,9800,9800,9800,9800,8467
|
|
20241011,152900,1320634210,9830,9830,9830,9830,0
|
|
20241011,152800,1320634210,9830,9830,9830,9830,0
|
|
20241011,152700,1320634210,9830,9830,9830,9830,0
|
|
20241011,152600,1320634210,9830,9830,9830,9830,0
|
|
20241011,152500,1320634210,9830,9830,9830,9830,0
|
|
20241011,152400,1320634210,9830,9830,9830,9830,0
|
|
20241011,152300,1320634210,9830,9830,9830,9830,0
|
|
20241011,152200,1320634210,9830,9830,9830,9830,0
|
|
20241011,152100,1320634210,9830,9830,9830,9830,0
|
|
20241011,152000,1320634210,9830,9830,9830,9830,0
|
|
20241011,151900,1320634210,9830,9850,9850,9830,1860
|
|
20241011,151800,1302341480,9850,9850,9850,9840,657
|
|
20241011,151700,1295876030,9850,9840,9850,9840,947
|
|
20241011,151600,1286557540,9840,9840,9840,9830,5
|
|
20241011,151500,1286508350,9840,9850,9850,9840,451
|
|
20241011,151400,1282070490,9840,9840,9840,9840,10
|
|
20241011,151300,1281972090,9850,9840,9850,9840,651
|
|
20241011,151200,1275566130,9840,9860,9860,9840,56
|
|
20241011,151100,1275015060,9830,9840,9860,9830,1430
|
|
20241011,151000,1260955000,9840,9850,9850,9840,1797
|
|
20241011,150900,1243272480,9850,9850,9870,9850,240
|
|
20241011,150800,1240908460,9850,9850,9850,9840,299
|
|
20241011,150700,1237963410,9840,9860,9870,9840,741
|
|
20241011,150600,1230662000,9860,9850,9860,9850,51
|
|
20241011,150500,1230159640,9850,9840,9850,9840,276
|
|
20241011,150400,1227442190,9850,9840,9860,9840,100
|
|
20241011,150300,1226457710,9850,9850,9860,9850,2390
|
|
20241011,150200,1202916200,9860,9870,9870,9860,576
|
|
20241011,150100,1197236810,9870,9860,9870,9860,16
|
|
20241011,150000,1197079030,9870,9860,9870,9860,138
|
|
20241011,145900,1195718190,9870,9860,9870,9860,3
|
|
20241011,145800,1195688600,9870,9870,9870,9870,2
|
|
20241011,145700,1195668860,9870,9860,9870,9860,856
|
|
20241011,145600,1187228660,9870,9890,9890,9860,172
|
|
20241011,145500,1185532460,9890,9880,9890,9860,283
|
|
20241011,145400,1182741880,9880,9860,9890,9860,47
|
|
20241011,145300,1182278250,9870,9870,9870,9860,151
|
|
20241011,145200,1180787960,9860,9850,9860,9850,108
|
|
20241011,145100,1179723210,9860,9860,9870,9860,520
|
|
20241011,145000,1174596000,9860,9860,9860,9860,928
|
|
20241011,144900,1165445920,9860,9870,9880,9860,526
|
|
20241011,144800,1160254330,9870,9870,9870,9870,150
|
|
20241011,144700,1158773830,9890,9890,9890,9890,0
|
|
20241011,144600,1158773830,9890,9890,9890,9890,0
|
|
20241011,144500,1158773830,9890,9890,9890,9890,5
|
|
20241011,144400,1158724380,9890,9890,9890,9890,45
|
|
20241011,144300,1158279330,9880,9880,9880,9880,129
|
|
20241011,144200,1157004810,9880,9880,9880,9880,112
|
|
20241011,144100,1155898250,9910,9870,9910,9870,113
|
|
20241011,144000,1154782900,9870,9870,9870,9870,804
|
|
20241011,143900,1146847420,9870,9870,9870,9870,20
|
|
20241011,143800,1146650020,9870,9870,9870,9870,0
|
|
20241011,143700,1146650020,9870,9870,9870,9870,0
|
|
20241011,143600,1146650020,9870,9870,9870,9870,21
|
|
20241011,143500,1146442750,9860,9870,9870,9860,218
|
|
20241011,143400,1144292190,9870,9870,9870,9870,86
|
|
20241011,143300,1143443370,9860,9860,9910,9860,3350
|
|
20241011,143200,1110268760,9860,9860,9860,9860,523
|
|
20241011,143100,1105111980,9860,9860,9860,9860,82
|
|
20241011,143000,1104303460,9860,9870,9870,9860,1053
|
|
20241011,142900,1093920680,9870,9870,9870,9870,154
|
|
20241011,142800,1092400700,9870,9870,9870,9870,130
|
|
20241011,142700,1091117600,9870,9880,9880,9870,194
|
|
20241011,142600,1089201990,9880,9880,9880,9880,254
|
|
20241011,142500,1086692470,9880,9880,9880,9880,123
|
|
20241011,142400,1085477230,9880,9880,9880,9880,541
|
|
20241011,142300,1080132150,9880,9910,9910,9880,221
|
|
20241011,142200,1077948640,9910,9910,9910,9900,12
|
|
20241011,142100,1077829730,9910,9910,9910,9910,1
|
|
20241011,142000,1077819820,9910,9910,9910,9910,12
|
|
20241011,141900,1077700900,9880,9910,9910,9880,206
|
|
20241011,141800,1075665440,9910,9870,9910,9870,11
|
|
20241011,141700,1075556830,9860,9880,9880,9860,557
|
|
20241011,141600,1070060290,9910,9910,9910,9910,1
|
|
20241011,141500,1070050380,9910,9910,9910,9910,40
|
|
20241011,141400,1069653980,9910,9880,9910,9880,56
|
|
20241011,141300,1069100550,9880,9880,9880,9880,100
|
|
20241011,141200,1068112550,9880,9880,9880,9880,186
|
|
20241011,141100,1066274870,9880,9880,9880,9880,37
|
|
20241011,141000,1065909310,9880,9910,9910,9880,250
|
|
20241011,140900,1063438980,9880,9880,9880,9880,0
|
|
20241011,140800,1063438980,9880,9880,9880,9880,0
|
|
20241011,140700,1063438980,9880,9880,9880,9880,0
|
|
20241011,140600,1063438980,9880,9880,9880,9880,135
|
|
20241011,140500,1062105180,9850,9900,9900,9850,2449
|
|
20241011,140400,1037932610,9910,9910,9910,9910,0
|
|
20241011,140300,1037932610,9910,9910,9910,9910,0
|
|
20241011,140200,1037932610,9910,9900,9910,9900,24
|
|
20241011,140100,1037694970,9900,9900,9900,9900,200
|
|
20241011,140000,1035714970,9910,9910,9910,9910,4
|
|
20241011,135900,1035675330,9900,9900,9900,9890,520
|
|
20241011,135800,1030532330,9890,9900,9900,9890,1806
|
|
20241011,135700,1012667840,9890,9900,9900,9890,1025
|
|
20241011,135600,1002524890,9910,9910,9910,9910,0
|
|
20241011,135500,1002524890,9910,9910,9910,9910,4
|
|
20241011,135400,1002485250,9910,9910,9910,9910,3
|
|
20241011,135300,1002455520,9910,9910,9910,9900,168
|
|
20241011,135200,1000792240,9910,9890,9910,9880,1243
|
|
20241011,135100,988486670,9880,9900,9900,9880,398
|
|
20241011,135000,984549490,9890,9890,9890,9890,5
|
|
20241011,134900,984500040,9900,9910,9910,9900,106
|
|
20241011,134800,983450600,9910,9910,9910,9910,0
|
|
20241011,134700,983450600,9910,9910,9910,9910,18
|
|
20241011,134600,983272220,9910,9910,9910,9910,104
|
|
20241011,134500,982241580,9900,9900,9900,9900,115
|
|
20241011,134400,981103080,9880,9910,9910,9880,407
|
|
20241011,134300,977079000,9900,9910,9910,9900,106
|
|
20241011,134200,976029540,9910,9910,9910,9900,808
|
|
20241011,134100,968030260,9910,9910,9910,9910,18
|
|
20241011,134000,967851880,9910,9910,9910,9910,92
|
|
20241011,133900,966940160,9910,9910,9910,9900,264
|
|
20241011,133800,964326440,9910,9910,9910,9910,0
|
|
20241011,133700,964326440,9910,9910,9910,9900,305
|
|
20241011,133600,961306460,9910,9910,9910,9910,553
|
|
20241011,133500,955826230,9910,9910,9910,9910,8
|
|
20241011,133400,955746950,9910,9910,9910,9910,18
|
|
20241011,133300,955568570,9910,9910,9910,9910,0
|
|
20241011,133200,955568570,9910,9910,9910,9910,249
|
|
20241011,133100,953100980,9910,9910,9910,9910,7
|
|
20241011,133000,953031610,9910,9910,9910,9910,16
|
|
20241011,132900,952873050,9910,9900,9910,9900,120
|
|
20241011,132800,951685010,9900,9900,9900,9900,100
|
|
20241011,132700,950695010,9910,9910,9910,9910,3
|
|
20241011,132600,950665280,9910,9910,9910,9910,4
|
|
20241011,132500,950625640,9900,9900,9900,9900,92
|
|
20241011,132400,949714840,9910,9910,9910,9910,8
|
|
20241011,132300,949635560,9910,9910,9920,9900,217
|
|
20241011,132200,947484140,9910,9910,9910,9910,300
|
|
20241011,132100,944511140,9910,9910,9910,9910,21
|
|
20241011,132000,944303030,9910,9910,9910,9910,4
|
|
20241011,131900,944263390,9910,9910,9910,9910,24
|
|
20241011,131800,944025550,9910,9910,9910,9910,557
|
|
20241011,131700,938505680,9910,9910,9910,9910,136
|
|
20241011,131600,937157920,9900,9900,9900,9900,1433
|
|
20241011,131500,922971220,9900,9900,9900,9900,124
|
|
20241011,131400,921743620,9900,9890,9900,9890,35
|
|
20241011,131300,921397330,9900,9900,9900,9890,65
|
|
20241011,131200,920754320,9900,9890,9900,9890,148
|
|
20241011,131100,919289620,9900,9900,9900,9900,0
|
|
20241011,131000,919289620,9900,9900,9900,9900,1041
|
|
20241011,130900,908983720,9900,9900,9900,9900,4
|
|
20241011,130800,908944120,9890,9890,9890,9890,10
|
|
20241011,130700,908845220,9890,9890,9890,9890,100
|
|
20241011,130600,907856220,9900,9910,9910,9900,12
|
|
20241011,130500,907737340,9920,9920,9920,9920,0
|
|
20241011,130400,907737340,9920,9920,9920,9920,1
|
|
20241011,130300,907727420,9920,9890,9920,9890,953
|
|
20241011,130200,898286700,9890,9880,9900,9880,57
|
|
20241011,130100,897723440,9880,9870,9880,9870,6823
|
|
20241011,130000,830377340,9870,9870,9870,9870,62
|
|
20241011,125900,829765400,9870,9870,9870,9870,4
|
|
20241011,125800,829725920,9870,9870,9870,9870,208
|
|
20241011,125700,827672960,9870,9870,9870,9870,1
|
|
20241011,125600,827663090,9870,9870,9870,9870,10
|
|
20241011,125500,827564390,9870,9870,9870,9870,0
|
|
20241011,125400,827564390,9870,9870,9870,9870,0
|
|
20241011,125300,827564390,9870,9850,9870,9830,4830
|
|
20241011,125200,780058120,9860,9850,9860,9850,1580
|
|
20241011,125100,764495070,9860,9860,9860,9860,167
|
|
20241011,125000,762848450,9870,9860,9870,9860,25
|
|
20241011,124900,762601900,9850,9860,9860,9850,160
|
|
20241011,124800,761025090,9870,9870,9870,9860,62
|
|
20241011,124700,760413650,9870,9870,9870,9870,86
|
|
20241011,124600,759564830,9870,9870,9870,9870,706
|
|
20241011,124500,752596610,9870,9870,9870,9870,0
|
|
20241011,124400,752596610,9870,9870,9870,9850,511
|
|
20241011,124300,747560700,9870,9870,9870,9870,103
|
|
20241011,124200,746544090,9870,9870,9870,9870,3
|
|
20241011,124100,746514480,9870,9860,9870,9860,316
|
|
20241011,124000,743398690,9860,9860,9860,9860,9
|
|
20241011,123900,743309950,9860,9850,9860,9850,401
|
|
20241011,123800,739357670,9850,9860,9860,9850,317
|
|
20241011,123700,736234970,9850,9850,9860,9850,125
|
|
20241011,123600,735003660,9860,9860,9860,9850,163
|
|
20241011,123500,733397080,9860,9860,9860,9860,0
|
|
20241011,123400,733397080,9860,9860,9860,9860,6
|
|
20241011,123300,733337920,9870,9860,9870,9860,13
|
|
20241011,123200,733209700,9860,9870,9870,9860,435
|
|
20241011,123100,728920540,9870,9870,9870,9870,3
|
|
20241011,123000,728890930,9880,9860,9880,9860,100
|
|
20241011,122900,727904910,9860,9850,9880,9850,71
|
|
20241011,122800,727204920,9870,9860,9870,9860,509
|
|
20241011,122700,722182170,9870,9880,9880,9870,324
|
|
20241011,122600,718981290,9870,9860,9880,9860,154
|
|
20241011,122500,717461820,9860,9860,9860,9860,3
|
|
20241011,122400,717432240,9860,9870,9880,9860,124
|
|
20241011,122300,716209420,9880,9850,9880,9850,2158
|
|
20241011,122200,694913990,9850,9840,9850,9840,543
|
|
20241011,122100,689570860,9850,9840,9850,9840,95
|
|
20241011,122000,688635890,9850,9850,9850,9850,35
|
|
20241011,121900,688291140,9850,9850,9850,9850,12
|
|
20241011,121800,688172940,9850,9850,9850,9850,120
|
|
20241011,121700,686990940,9850,9850,9850,9850,4
|
|
20241011,121600,686951540,9850,9860,9860,9850,582
|
|
20241011,121500,681218760,9870,9860,9870,9860,102
|
|
20241011,121400,680213030,9850,9860,9870,9850,332
|
|
20241011,121300,676941450,9860,9870,9870,9860,48
|
|
20241011,121200,676467770,9870,9860,9870,9860,26
|
|
20241011,121100,676211400,9870,9870,9870,9870,0
|
|
20241011,121000,676211400,9870,9860,9870,9860,13
|
|
20241011,120900,676083210,9870,9870,9870,9870,0
|
|
20241011,120800,676083210,9870,9870,9870,9870,0
|
|
20241011,120700,676083210,9870,9860,9870,9860,14
|
|
20241011,120600,675945160,9870,9870,9870,9870,0
|
|
20241011,120500,675945160,9870,9870,9870,9870,1
|
|
20241011,120400,675935290,9870,9870,9870,9870,0
|
|
20241011,120300,675935290,9870,9850,9870,9840,93
|
|
20241011,120200,675019850,9860,9860,9860,9860,0
|
|
20241011,120100,675019850,9860,9860,9860,9860,0
|
|
20241011,120000,675019850,9860,9860,9860,9860,0
|
|
20241011,115900,675019850,9860,9860,9860,9860,4
|
|
20241011,115800,674980410,9860,9860,9870,9830,1007
|
|
20241011,115700,665066800,9870,9860,9870,9850,17
|
|
20241011,115600,664899270,9860,9860,9870,9860,132
|
|
20241011,115500,663597720,9870,9870,9870,9870,5
|
|
20241011,115400,663548370,9870,9870,9870,9870,45
|
|
20241011,115300,663104220,9870,9870,9870,9830,340
|
|
20241011,115200,659751950,9830,9870,9870,9830,2001
|
|
20241011,115100,640070940,9850,9870,9870,9850,3059
|
|
20241011,115000,609936490,9870,9860,9870,9860,301
|
|
20241011,114900,606968620,9870,9870,9870,9870,21
|
|
20241011,114800,606761350,9870,9870,9870,9870,91
|
|
20241011,114700,605863180,9870,9860,9870,9860,51
|
|
20241011,114600,605360310,9870,9860,9870,9860,21
|
|
20241011,114500,605153140,9860,9870,9870,9860,216
|
|
20241011,114400,603022260,9870,9870,9870,9870,347
|
|
20241011,114300,599597370,9880,9880,9880,9880,0
|
|
20241011,114200,599597370,9880,9870,9880,9870,2
|
|
20241011,114100,599577620,9870,9880,9880,9870,100
|
|
20241011,114000,598590440,9880,9880,9880,9880,77
|
|
20241011,113900,597829680,9880,9880,9880,9880,0
|
|
20241011,113800,597829680,9880,9880,9880,9880,40
|
|
20241011,113700,597434480,9880,9880,9880,9880,15
|
|
20241011,113600,597286280,9890,9870,9890,9870,174
|
|
20241011,113500,595567120,9870,9870,9870,9870,208
|
|
20241011,113400,593514160,9860,9870,9870,9860,211
|
|
20241011,113300,591433590,9880,9880,9880,9880,3
|
|
20241011,113200,591403950,9860,9860,9860,9860,30
|
|
20241011,113100,591108150,9860,9880,9880,9860,1277
|
|
20241011,113000,578509670,9870,9870,9870,9870,1000
|
|
20241011,112900,568639670,9880,9880,9880,9870,104
|
|
20241011,112800,567613150,9880,9880,9880,9870,106
|
|
20241011,112700,566566870,9870,9880,9880,9870,821
|
|
20241011,112600,558463500,9870,9870,9870,9870,0
|
|
20241011,112500,558463500,9870,9870,9870,9870,200
|
|
20241011,112400,556489500,9870,9870,9870,9870,387
|
|
20241011,112300,552669810,9880,9880,9880,9880,2
|
|
20241011,112200,552650050,9870,9870,9870,9870,500
|
|
20241011,112100,547715050,9880,9880,9880,9880,0
|
|
20241011,112000,547715050,9880,9880,9880,9880,34
|
|
20241011,111900,547379130,9870,9880,9880,9870,30
|
|
20241011,111800,547082930,9870,9870,9870,9870,600
|
|
20241011,111700,541160930,9870,9870,9870,9870,0
|
|
20241011,111600,541160930,9870,9880,9880,9870,518
|
|
20241011,111500,536048220,9880,9880,9880,9880,168
|
|
20241011,111400,534388380,9880,9880,9880,9870,184
|
|
20241011,111300,532570470,9880,9880,9880,9880,42
|
|
20241011,111200,532155510,9880,9880,9880,9880,0
|
|
20241011,111100,532155510,9880,9880,9880,9880,105
|
|
20241011,111000,531118110,9880,9880,9880,9880,0
|
|
20241011,110900,531118110,9880,9880,9880,9880,60
|
|
20241011,110800,530525310,9870,9870,9870,9870,500
|
|
20241011,110700,525590310,9870,9880,9880,9870,78
|
|
20241011,110600,524820190,9880,9880,9880,9880,204
|
|
20241011,110500,522804670,9880,9880,9880,9880,391
|
|
20241011,110400,518941590,9880,9880,9880,9880,218
|
|
20241011,110300,516787750,9880,9880,9880,9880,11
|
|
20241011,110200,516679070,9880,9880,9880,9880,699
|
|
20241011,110100,509772950,9890,9890,9890,9890,47
|
|
20241011,110000,509308120,9890,9890,9890,9890,4
|
|
20241011,105900,509268560,9880,9890,9890,9880,653
|
|
20241011,105800,502816360,9880,9880,9880,9880,0
|
|
20241011,105700,502816360,9880,9890,9890,9870,2020
|
|
20241011,105600,482854310,9890,9890,9900,9890,472
|
|
20241011,105500,478186220,9900,9900,9900,9890,922
|
|
20241011,105400,469064890,9900,9910,9910,9900,110
|
|
20241011,105300,467975790,9910,9910,9910,9910,17
|
|
20241011,105200,467807320,9910,9900,9910,9900,86
|
|
20241011,105100,466955900,9900,9900,9900,9900,70
|
|
20241011,105000,466262900,9900,9900,9910,9900,2940
|
|
20241011,104900,437129590,9910,9910,9910,9910,130
|
|
20241011,104800,435841290,9910,9910,9910,9910,201
|
|
20241011,104700,433849380,9910,9910,9910,9910,0
|
|
20241011,104600,433849380,9910,9900,9910,9900,62
|
|
20241011,104500,433235460,9900,9900,9900,9900,22
|
|
20241011,104400,433017660,9900,9900,9900,9890,144
|
|
20241011,104300,431593120,9900,9900,9900,9900,40
|
|
20241011,104200,431197120,9900,9910,9910,9900,101
|
|
20241011,104100,430196910,9910,9910,9910,9910,0
|
|
20241011,104000,430196910,9910,9910,9910,9910,0
|
|
20241011,103900,430196910,9910,9900,9910,9900,400
|
|
20241011,103800,426236410,9900,9900,9900,9900,200
|
|
20241011,103700,424256410,9910,9910,9910,9910,50
|
|
20241011,103600,423760910,9910,9910,9910,9910,70
|
|
20241011,103500,423067210,9910,9910,9910,9910,50
|
|
20241011,103400,422571710,9910,9910,9910,9910,15
|
|
20241011,103300,422423060,9910,9900,9910,9900,54
|
|
20241011,103200,421887930,9900,9900,9900,9890,85
|
|
20241011,103100,421047010,9900,9900,9900,9900,382
|
|
20241011,103000,417265210,9900,9900,9900,9890,235
|
|
20241011,102900,414939020,9900,9900,9900,9890,103
|
|
20241011,102800,413920270,9890,9900,9900,9890,25
|
|
20241011,102700,413672970,9890,9900,9900,9890,146
|
|
20241011,102600,412227770,9900,9900,9900,9900,86
|
|
20241011,102500,411376370,9900,9910,9910,9900,45
|
|
20241011,102400,410930670,9910,9910,9910,9910,10
|
|
20241011,102300,410831570,9910,9910,9910,9910,5
|
|
20241011,102200,410782020,9900,9890,9900,9890,100
|
|
20241011,102100,409792970,9900,9910,9910,9900,1012
|
|
20241011,102000,399774110,9900,9900,9900,9900,1029
|
|
20241011,101900,389587010,9910,9910,9910,9910,50
|
|
20241011,101800,389091510,9910,9910,9910,9910,74
|
|
20241011,101700,388358170,9910,9910,9910,9910,114
|
|
20241011,101600,387228430,9910,9910,9910,9910,0
|
|
20241011,101500,387228430,9910,9920,9920,9910,219
|
|
20241011,101400,385058050,9920,9910,9920,9910,145
|
|
20241011,101300,383621060,9910,9910,9920,9910,528
|
|
20241011,101200,378386450,9920,9920,9920,9920,0
|
|
20241011,101100,378386450,9920,9920,9920,9920,2
|
|
20241011,101000,378366610,9910,9910,9910,9910,352
|
|
20241011,100900,374878290,9920,9920,9920,9920,39
|
|
20241011,100800,374491410,9930,9930,9930,9930,164
|
|
20241011,100700,372862890,9930,9930,9930,9930,50
|
|
20241011,100600,372366390,9930,9930,9930,9920,397
|
|
20241011,100500,368424230,9920,9920,9920,9920,0
|
|
20241011,100400,368424230,9920,9920,9920,9920,37
|
|
20241011,100300,368057190,9900,9930,9930,9900,101
|
|
20241011,100200,367057260,9930,9930,9930,9930,3
|
|
20241011,100100,367027470,9930,9930,9930,9930,36
|
|
20241011,100000,366669990,9930,9930,9930,9930,59
|
|
20241011,095900,366084120,9930,9930,9930,9930,277
|
|
20241011,095800,363333510,9930,9900,9930,9900,199
|
|
20241011,095700,361360710,9890,9890,9890,9890,0
|
|
20241011,095600,361360710,9890,9900,9900,9890,542
|
|
20241011,095500,355999250,9900,9900,9900,9900,0
|
|
20241011,095400,355999250,9900,9900,9900,9900,116
|
|
20241011,095300,354850850,9900,9900,9900,9900,30
|
|
20241011,095200,354553850,9900,9920,9920,9900,223
|
|
20241011,095100,352344290,9910,9910,9940,9910,483
|
|
20241011,095000,347554930,9910,9910,9910,9910,1
|
|
20241011,094900,347545020,9920,9920,9920,9920,300
|
|
20241011,094800,344569020,9930,9930,9930,9930,0
|
|
20241011,094700,344569020,9930,9930,9930,9930,137
|
|
20241011,094600,343208610,9930,9890,9930,9890,3163
|
|
20241011,094500,311926340,9890,9890,9890,9890,44
|
|
20241011,094400,311491180,9890,9920,9940,9890,526
|
|
20241011,094300,306285750,9930,9940,9940,9930,3
|
|
20241011,094200,306255940,9940,9940,9940,9940,59
|
|
20241011,094100,305669480,9940,9920,9940,9920,6
|
|
20241011,094000,305609940,9940,9940,9940,9940,0
|
|
20241011,093900,305609940,9940,9940,9940,9940,1
|
|
20241011,093800,305600000,9900,9900,9900,9900,0
|
|
20241011,093700,305600000,9900,9900,9900,9900,0
|
|
20241011,093600,305600000,9900,9930,9930,9900,1100
|
|
20241011,093500,294685490,9950,9950,9950,9950,341
|
|
20241011,093400,291292540,9950,9930,9950,9930,151
|
|
20241011,093300,289793090,9930,9940,9940,9930,689
|
|
20241011,093200,282951080,9940,9940,9940,9940,30
|
|
20241011,093100,282652880,9930,9940,9940,9930,138
|
|
20241011,093000,281281620,9940,9940,9940,9940,201
|
|
20241011,092900,279283680,9940,9930,9940,9930,210
|
|
20241011,092800,277197880,9930,9950,9950,9930,104
|
|
20241011,092700,276165080,9960,9960,9960,9960,20
|
|
20241011,092600,275965880,9960,9950,9960,9950,495
|
|
20241011,092500,271040510,9950,9950,9950,9950,96
|
|
20241011,092400,270085310,9950,9920,9950,9920,3800
|
|
20241011,092300,232327470,9920,9920,9920,9920,292
|
|
20241011,092200,229430830,9900,9910,9910,9900,648
|
|
20241011,092100,223015610,9920,9920,9920,9920,101
|
|
20241011,092000,222013690,9920,9910,9920,9910,54
|
|
20241011,091900,221478050,9850,9910,9910,9850,2100
|
|
20241011,091800,200779730,9870,9930,9930,9860,2568
|
|
20241011,091700,175405790,9930,9920,9930,9880,353
|
|
20241011,091600,171907920,9910,9920,9920,9910,475
|
|
20241011,091500,167199420,9910,9910,9930,9910,559
|
|
20241011,091400,161653610,9910,9920,9920,9910,165
|
|
20241011,091300,160018260,9920,9910,9920,9910,484
|
|
20241011,091200,155219480,9910,9910,9910,9910,513
|
|
20241011,091100,150135650,9870,9940,9940,9870,1056
|
|
20241011,091000,139703300,9940,9910,9940,9910,470
|
|
20241011,090900,135040380,9910,9910,9910,9910,500
|
|
20241011,090800,130085380,9920,9940,9940,9920,510
|
|
20241011,090700,125026000,9930,9930,9940,9930,879
|
|
20241011,090600,116297280,9940,9910,9950,9870,308
|
|
20241011,090500,113249370,9960,9950,9960,9910,713
|
|
20241011,090400,106160880,9960,9960,9960,9930,503
|
|
20241011,090300,101154660,9920,9920,9920,9920,154
|
|
20241011,090200,99626980,9860,9940,9970,9860,4903
|
|
20241011,090100,51018790,9940,9970,9970,9920,663
|
|
20241011,090000,44424890,9910,9910,9970,9900,4482
|