581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,183800,635891460,6300,6300,6300,6300,2307
|
|
20241002,183700,635891460,6300,6300,6300,6300,0
|
|
20241002,183600,635891460,6300,6300,6300,6300,0
|
|
20241002,183500,635891460,6300,6300,6300,6300,0
|
|
20241002,183400,635891460,6300,6300,6300,6300,0
|
|
20241002,183300,635891460,6300,6300,6300,6300,0
|
|
20241002,183200,635891460,6300,6300,6300,6300,0
|
|
20241002,183100,635891460,6300,6300,6300,6300,0
|
|
20241002,183000,635891460,6300,6300,6300,6300,0
|
|
20241002,182900,635891460,6300,6300,6300,6300,0
|
|
20241002,182800,635891460,6300,6300,6300,6300,0
|
|
20241002,182700,635891460,6300,6300,6300,6300,0
|
|
20241002,182600,635891460,6300,6300,6300,6300,0
|
|
20241002,182500,635891460,6300,6300,6300,6300,0
|
|
20241002,182400,635891460,6300,6300,6300,6300,0
|
|
20241002,182300,635891460,6300,6300,6300,6300,0
|
|
20241002,182200,635891460,6300,6300,6300,6300,0
|
|
20241002,182100,635891460,6300,6300,6300,6300,0
|
|
20241002,182000,635891460,6300,6300,6300,6300,0
|
|
20241002,181900,635891460,6300,6300,6300,6300,0
|
|
20241002,181800,635891460,6300,6300,6300,6300,0
|
|
20241002,181700,635891460,6300,6300,6300,6300,0
|
|
20241002,181600,635891460,6300,6300,6300,6300,0
|
|
20241002,181500,635891460,6300,6300,6300,6300,0
|
|
20241002,181400,635891460,6300,6300,6300,6300,0
|
|
20241002,181300,635891460,6300,6300,6300,6300,0
|
|
20241002,181200,635891460,6300,6300,6300,6300,0
|
|
20241002,181100,635891460,6300,6300,6300,6300,0
|
|
20241002,181000,635891460,6300,6300,6300,6300,0
|
|
20241002,180900,635891460,6300,6300,6300,6300,0
|
|
20241002,180800,635891460,6300,6300,6300,6300,2307
|
|
20241002,180700,635891460,6300,6300,6300,6300,0
|
|
20241002,180600,635891460,6300,6300,6300,6300,0
|
|
20241002,180500,635891460,6300,6300,6300,6300,0
|
|
20241002,180400,635891460,6300,6300,6300,6300,0
|
|
20241002,180300,635891460,6300,6300,6300,6300,0
|
|
20241002,180200,635891460,6300,6300,6300,6300,0
|
|
20241002,180100,635891460,6300,6300,6300,6300,0
|
|
20241002,180000,635891460,6300,6300,6300,6300,0
|
|
20241002,175900,635891460,6300,6300,6300,6300,0
|
|
20241002,175800,635891460,6300,6300,6300,6300,0
|
|
20241002,175700,635891460,6300,6300,6300,6300,0
|
|
20241002,175600,635891460,6300,6300,6300,6300,0
|
|
20241002,175500,635891460,6300,6300,6300,6300,0
|
|
20241002,175400,635891460,6300,6300,6300,6300,0
|
|
20241002,175300,635891460,6300,6300,6300,6300,0
|
|
20241002,175200,635891460,6300,6300,6300,6300,0
|
|
20241002,175100,635891460,6300,6300,6300,6300,0
|
|
20241002,175000,635891460,6300,6300,6300,6300,0
|
|
20241002,174900,635891460,6300,6300,6300,6300,0
|
|
20241002,174800,635891460,6300,6300,6300,6300,0
|
|
20241002,174700,635891460,6300,6300,6300,6300,0
|
|
20241002,174600,635891460,6300,6300,6300,6300,0
|
|
20241002,174500,635891460,6300,6300,6300,6300,0
|
|
20241002,174400,635891460,6300,6300,6300,6300,0
|
|
20241002,174300,635891460,6300,6300,6300,6300,0
|
|
20241002,174200,635891460,6300,6300,6300,6300,0
|
|
20241002,174100,635891460,6300,6300,6300,6300,0
|
|
20241002,174000,635891460,6300,6300,6300,6300,0
|
|
20241002,173900,635891460,6300,6300,6300,6300,0
|
|
20241002,173800,635891460,6300,6300,6300,6300,2307
|
|
20241002,173700,635891460,6300,6300,6300,6300,0
|
|
20241002,173600,635891460,6300,6300,6300,6300,0
|
|
20241002,173500,635891460,6300,6300,6300,6300,0
|
|
20241002,173400,635891460,6300,6300,6300,6300,0
|
|
20241002,173300,635891460,6300,6300,6300,6300,0
|
|
20241002,173200,635891460,6300,6300,6300,6300,0
|
|
20241002,173100,635891460,6300,6300,6300,6300,0
|
|
20241002,173000,635891460,6300,6300,6300,6300,0
|
|
20241002,172900,635891460,6300,6300,6300,6300,0
|
|
20241002,172800,635891460,6300,6300,6300,6300,0
|
|
20241002,172700,635891460,6300,6300,6300,6300,0
|
|
20241002,172600,635891460,6300,6300,6300,6300,0
|
|
20241002,172500,635891460,6300,6300,6300,6300,0
|
|
20241002,172400,635891460,6300,6300,6300,6300,0
|
|
20241002,172300,635891460,6300,6300,6300,6300,0
|
|
20241002,172200,635891460,6300,6300,6300,6300,0
|
|
20241002,172100,635891460,6300,6300,6300,6300,0
|
|
20241002,172000,635891460,6300,6300,6300,6300,0
|
|
20241002,171900,635891460,6300,6300,6300,6300,0
|
|
20241002,171800,635891460,6300,6300,6300,6300,0
|
|
20241002,171700,635891460,6300,6300,6300,6300,0
|
|
20241002,171600,635891460,6300,6300,6300,6300,0
|
|
20241002,171500,635891460,6300,6300,6300,6300,0
|
|
20241002,171400,635891460,6300,6300,6300,6300,0
|
|
20241002,171300,635891460,6300,6300,6300,6300,0
|
|
20241002,171200,635891460,6300,6300,6300,6300,0
|
|
20241002,171100,635891460,6300,6300,6300,6300,0
|
|
20241002,171000,635891460,6300,6300,6300,6300,0
|
|
20241002,170900,635891460,6300,6300,6300,6300,0
|
|
20241002,170800,635891460,6300,6300,6300,6300,2307
|
|
20241002,170700,635891460,6300,6300,6300,6300,0
|
|
20241002,170600,635891460,6300,6300,6300,6300,0
|
|
20241002,170500,635891460,6300,6300,6300,6300,0
|
|
20241002,170400,635891460,6300,6300,6300,6300,0
|
|
20241002,170300,635891460,6300,6300,6300,6300,0
|
|
20241002,170200,635891460,6300,6300,6300,6300,0
|
|
20241002,170100,635891460,6300,6300,6300,6300,0
|
|
20241002,170000,635891460,6300,6300,6300,6300,0
|
|
20241002,165900,635891460,6300,6300,6300,6300,0
|
|
20241002,165800,635891460,6300,6300,6300,6300,0
|
|
20241002,165700,635891460,6300,6300,6300,6300,0
|
|
20241002,165600,635891460,6300,6300,6300,6300,0
|
|
20241002,165500,635891460,6300,6300,6300,6300,0
|
|
20241002,165400,635891460,6300,6300,6300,6300,0
|
|
20241002,165300,635891460,6300,6300,6300,6300,0
|
|
20241002,165200,635891460,6300,6300,6300,6300,0
|
|
20241002,165100,635891460,6300,6300,6300,6300,0
|
|
20241002,165000,635891460,6300,6300,6300,6300,0
|
|
20241002,164900,635891460,6300,6300,6300,6300,0
|
|
20241002,164800,635891460,6300,6300,6300,6300,0
|
|
20241002,164700,635891460,6300,6300,6300,6300,0
|
|
20241002,164600,635891460,6300,6300,6300,6300,0
|
|
20241002,164500,635891460,6300,6300,6300,6300,0
|
|
20241002,164400,635891460,6300,6300,6300,6300,0
|
|
20241002,164300,635891460,6300,6300,6300,6300,0
|
|
20241002,164200,635891460,6300,6300,6300,6300,0
|
|
20241002,164100,635891460,6300,6300,6300,6300,0
|
|
20241002,164000,635891460,6300,6300,6300,6300,0
|
|
20241002,163900,635891460,6300,6300,6300,6300,0
|
|
20241002,163800,635891460,6300,6300,6300,6300,2307
|
|
20241002,163700,635891460,6300,6300,6300,6300,0
|
|
20241002,163600,635891460,6300,6300,6300,6300,0
|
|
20241002,163500,635891460,6300,6300,6300,6300,0
|
|
20241002,163400,635891460,6300,6300,6300,6300,0
|
|
20241002,163300,635891460,6300,6300,6300,6300,0
|
|
20241002,163200,635891460,6300,6300,6300,6300,0
|
|
20241002,163100,635891460,6300,6300,6300,6300,0
|
|
20241002,163000,635891460,6300,6300,6300,6300,0
|
|
20241002,162900,635891460,6300,6300,6300,6300,0
|
|
20241002,162800,635891460,6300,6300,6300,6300,0
|
|
20241002,162700,635891460,6300,6300,6300,6300,0
|
|
20241002,162600,635891460,6300,6300,6300,6300,0
|
|
20241002,162500,635891460,6300,6300,6300,6300,0
|
|
20241002,162400,635891460,6300,6300,6300,6300,0
|
|
20241002,162300,635891460,6300,6300,6300,6300,0
|
|
20241002,162200,635891460,6300,6300,6300,6300,0
|
|
20241002,162100,635891460,6300,6300,6300,6300,0
|
|
20241002,162000,635891460,6300,6300,6300,6300,0
|
|
20241002,161900,635891460,6300,6300,6300,6300,0
|
|
20241002,161800,635891460,6300,6300,6300,6300,0
|
|
20241002,161700,635891460,6300,6300,6300,6300,0
|
|
20241002,161600,635891460,6300,6300,6300,6300,0
|
|
20241002,161500,635891460,6300,6300,6300,6300,0
|
|
20241002,161400,635891460,6300,6300,6300,6300,0
|
|
20241002,161300,635891460,6300,6300,6300,6300,0
|
|
20241002,161200,635891460,6300,6300,6300,6300,0
|
|
20241002,161100,635891460,6300,6300,6300,6300,0
|
|
20241002,161000,635891460,6300,6300,6300,6300,0
|
|
20241002,160900,635891460,6300,6300,6300,6300,0
|
|
20241002,160800,635891460,6300,6300,6300,6300,2307
|
|
20241002,160700,635891460,6300,6300,6300,6300,0
|
|
20241002,160600,635891460,6300,6300,6300,6300,0
|
|
20241002,160500,635891460,6300,6300,6300,6300,0
|
|
20241002,160400,635891460,6300,6300,6300,6300,0
|
|
20241002,160300,635891460,6300,6300,6300,6300,0
|
|
20241002,160200,635891460,6300,6300,6300,6300,0
|
|
20241002,160100,635891460,6300,6300,6300,6300,0
|
|
20241002,160000,635891460,6300,6300,6300,6300,0
|
|
20241002,155900,635891460,6300,6300,6300,6300,0
|
|
20241002,155800,635891460,6300,6300,6300,6300,0
|
|
20241002,155700,635891460,6300,6300,6300,6300,0
|
|
20241002,155600,635891460,6300,6300,6300,6300,0
|
|
20241002,155500,635891460,6300,6300,6300,6300,0
|
|
20241002,155400,635891460,6300,6300,6300,6300,0
|
|
20241002,155300,635891460,6300,6300,6300,6300,0
|
|
20241002,155200,635891460,6300,6300,6300,6300,0
|
|
20241002,155100,635891460,6300,6300,6300,6300,0
|
|
20241002,155000,635891460,6300,6300,6300,6300,0
|
|
20241002,154900,635891460,6300,6300,6300,6300,0
|
|
20241002,154800,635891460,6300,6300,6300,6300,0
|
|
20241002,154700,635891460,6300,6300,6300,6300,0
|
|
20241002,154600,635891460,6300,6300,6300,6300,0
|
|
20241002,154500,635891460,6300,6300,6300,6300,0
|
|
20241002,154400,635891460,6300,6300,6300,6300,0
|
|
20241002,154300,635891460,6300,6300,6300,6300,0
|
|
20241002,154200,635891460,6300,6300,6300,6300,0
|
|
20241002,154100,635891460,6300,6300,6300,6300,0
|
|
20241002,154000,635891460,6300,6300,6300,6300,0
|
|
20241002,153900,635891460,6300,6300,6300,6300,0
|
|
20241002,153800,635891460,6300,6300,6300,6300,2307
|
|
20241002,153700,635891460,6300,6300,6300,6300,0
|
|
20241002,153600,635891460,6300,6300,6300,6300,0
|
|
20241002,153500,635891460,6300,6300,6300,6300,0
|
|
20241002,153400,635891460,6300,6300,6300,6300,0
|
|
20241002,153300,635891460,6300,6300,6300,6300,0
|
|
20241002,153200,635891460,6300,6300,6300,6300,0
|
|
20241002,153100,635891460,6300,6300,6300,6300,0
|
|
20241002,153000,635891460,6300,6300,6300,6300,2307
|
|
20241002,152900,621357360,6270,6270,6270,6270,0
|
|
20241002,152800,621357360,6270,6270,6270,6270,0
|
|
20241002,152700,621357360,6270,6270,6270,6270,0
|
|
20241002,152600,621357360,6270,6270,6270,6270,0
|
|
20241002,152500,621357360,6270,6270,6270,6270,0
|
|
20241002,152400,621357360,6270,6270,6270,6270,0
|
|
20241002,152300,621357360,6270,6270,6270,6270,0
|
|
20241002,152200,621357360,6270,6270,6270,6270,0
|
|
20241002,152100,621357360,6270,6270,6270,6270,0
|
|
20241002,152000,621357360,6270,6270,6270,6270,0
|
|
20241002,151900,621357360,6270,6270,6270,6260,357
|
|
20241002,151800,619122140,6290,6290,6290,6290,0
|
|
20241002,151700,619122140,6290,6290,6290,6290,0
|
|
20241002,151600,619122140,6290,6290,6290,6290,1
|
|
20241002,151500,619115850,6260,6270,6270,6260,131
|
|
20241002,151400,618295780,6290,6260,6290,6260,201
|
|
20241002,151300,617037490,6260,6260,6260,6260,251
|
|
20241002,151200,615466230,6260,6260,6260,6260,554
|
|
20241002,151100,611998190,6260,6260,6260,6260,120
|
|
20241002,151000,611246990,6260,6260,6260,6260,2000
|
|
20241002,150900,598726990,6260,6270,6270,6260,454
|
|
20241002,150800,595881570,6270,6270,6270,6260,2004
|
|
20241002,150700,583321490,6260,6270,6270,6260,1048
|
|
20241002,150600,576755190,6300,6270,6300,6270,78
|
|
20241002,150500,576266100,6270,6270,6270,6270,500
|
|
20241002,150400,573131100,6290,6280,6290,6280,136
|
|
20241002,150300,572275940,6280,6280,6280,6280,2918
|
|
20241002,150200,553950900,6310,6310,6310,6310,0
|
|
20241002,150100,553950900,6310,6310,6310,6310,7
|
|
20241002,150000,553906730,6280,6290,6300,6280,867
|
|
20241002,145900,548453250,6300,6300,6300,6300,0
|
|
20241002,145800,548453250,6300,6300,6300,6300,1752
|
|
20241002,145700,537415650,6300,6300,6300,6300,1000
|
|
20241002,145600,531115650,6300,6300,6300,6300,0
|
|
20241002,145500,531115650,6300,6300,6300,6300,967
|
|
20241002,145400,525023550,6320,6320,6320,6320,0
|
|
20241002,145300,525023550,6320,6320,6320,6320,0
|
|
20241002,145200,525023550,6320,6320,6320,6300,107
|
|
20241002,145100,524348310,6300,6320,6320,6300,115
|
|
20241002,145000,523621810,6320,6320,6320,6320,0
|
|
20241002,144900,523621810,6320,6320,6320,6320,0
|
|
20241002,144800,523621810,6320,6320,6320,6320,0
|
|
20241002,144700,523621810,6320,6320,6320,6320,0
|
|
20241002,144600,523621810,6320,6320,6320,6320,0
|
|
20241002,144500,523621810,6320,6320,6320,6320,0
|
|
20241002,144400,523621810,6320,6320,6320,6320,0
|
|
20241002,144300,523621810,6320,6320,6320,6320,0
|
|
20241002,144200,523621810,6320,6320,6320,6320,50
|
|
20241002,144100,523305810,6300,6300,6300,6300,0
|
|
20241002,144000,523305810,6300,6300,6300,6300,0
|
|
20241002,143900,523305810,6300,6300,6300,6300,206
|
|
20241002,143800,522008010,6300,6300,6300,6300,1126
|
|
20241002,143700,514914210,6310,6310,6310,6310,1
|
|
20241002,143600,514907900,6310,6310,6310,6310,361
|
|
20241002,143500,512629990,6310,6310,6310,6310,0
|
|
20241002,143400,512629990,6310,6310,6310,6310,0
|
|
20241002,143300,512629990,6310,6310,6310,6310,0
|
|
20241002,143200,512629990,6310,6310,6310,6310,0
|
|
20241002,143100,512629990,6310,6310,6310,6310,0
|
|
20241002,143000,512629990,6310,6310,6310,6310,0
|
|
20241002,142900,512629990,6310,6310,6310,6310,0
|
|
20241002,142800,512629990,6310,6310,6310,6310,10
|
|
20241002,142700,512566890,6310,6310,6310,6310,0
|
|
20241002,142600,512566890,6310,6310,6310,6310,0
|
|
20241002,142500,512566890,6310,6310,6310,6310,200
|
|
20241002,142400,511304890,6310,6310,6310,6310,20
|
|
20241002,142300,511178690,6310,6310,6310,6310,243
|
|
20241002,142200,509645360,6330,6330,6330,6330,1
|
|
20241002,142100,509639030,6310,6320,6320,6310,1285
|
|
20241002,142000,501527110,6320,6320,6320,6320,81
|
|
20241002,141900,501015190,6320,6320,6320,6320,0
|
|
20241002,141800,501015190,6320,6330,6330,6320,804
|
|
20241002,141700,495926040,6330,6320,6330,6320,18
|
|
20241002,141600,495812260,6330,6330,6330,6330,0
|
|
20241002,141500,495812260,6330,6330,6330,6330,0
|
|
20241002,141400,495812260,6330,6330,6330,6330,1
|
|
20241002,141300,495805930,6340,6340,6340,6340,0
|
|
20241002,141200,495805930,6340,6340,6340,6340,0
|
|
20241002,141100,495805930,6340,6340,6340,6340,1
|
|
20241002,141000,495799590,6320,6320,6320,6320,0
|
|
20241002,140900,495799590,6320,6320,6320,6320,0
|
|
20241002,140800,495799590,6320,6320,6320,6320,50
|
|
20241002,140700,495483590,6320,6320,6320,6320,0
|
|
20241002,140600,495483590,6320,6320,6320,6320,20
|
|
20241002,140500,495357190,6320,6320,6320,6320,169
|
|
20241002,140400,494289110,6320,6320,6320,6320,0
|
|
20241002,140300,494289110,6320,6320,6320,6320,0
|
|
20241002,140200,494289110,6320,6320,6320,6320,30
|
|
20241002,140100,494099510,6340,6340,6340,6340,0
|
|
20241002,140000,494099510,6340,6340,6340,6340,0
|
|
20241002,135900,494099510,6340,6340,6340,6340,1
|
|
20241002,135800,494093170,6340,6340,6340,6340,0
|
|
20241002,135700,494093170,6340,6340,6340,6340,0
|
|
20241002,135600,494093170,6340,6340,6340,6340,0
|
|
20241002,135500,494093170,6340,6340,6340,6340,0
|
|
20241002,135400,494093170,6340,6340,6340,6340,0
|
|
20241002,135300,494093170,6340,6340,6340,6340,0
|
|
20241002,135200,494093170,6340,6340,6340,6340,0
|
|
20241002,135100,494093170,6340,6340,6340,6340,0
|
|
20241002,135000,494093170,6340,6340,6340,6340,6
|
|
20241002,134900,494055130,6320,6320,6320,6320,36
|
|
20241002,134800,493827610,6320,6320,6320,6320,0
|
|
20241002,134700,493827610,6320,6320,6320,6320,0
|
|
20241002,134600,493827610,6320,6320,6320,6320,0
|
|
20241002,134500,493827610,6320,6320,6320,6320,0
|
|
20241002,134400,493827610,6320,6320,6320,6320,0
|
|
20241002,134300,493827610,6320,6320,6320,6320,101
|
|
20241002,134200,493189290,6320,6320,6320,6320,0
|
|
20241002,134100,493189290,6320,6320,6320,6320,400
|
|
20241002,134000,490661290,6320,6320,6320,6320,0
|
|
20241002,133900,490661290,6320,6320,6320,6320,130
|
|
20241002,133800,489839690,6370,6370,6370,6370,0
|
|
20241002,133700,489839690,6370,6370,6370,6370,0
|
|
20241002,133600,489839690,6370,6370,6370,6370,0
|
|
20241002,133500,489839690,6370,6370,6370,6370,0
|
|
20241002,133400,489839690,6370,6370,6370,6370,0
|
|
20241002,133300,489839690,6370,6370,6370,6370,6
|
|
20241002,133200,489801470,6330,6330,6330,6330,10
|
|
20241002,133100,489738170,6320,6330,6330,6320,105
|
|
20241002,133000,489074260,6350,6350,6350,6350,1
|
|
20241002,132900,489067910,6350,6350,6350,6350,194
|
|
20241002,132800,487836010,6350,6380,6380,6350,7
|
|
20241002,132700,487791440,6350,6350,6350,6350,20
|
|
20241002,132600,487664440,6350,6350,6350,6350,0
|
|
20241002,132500,487664440,6350,6380,6380,6350,2
|
|
20241002,132400,487651710,6390,6370,6390,6370,1000
|
|
20241002,132300,481267180,6370,6370,6370,6370,0
|
|
20241002,132200,481267180,6370,6370,6370,6370,6
|
|
20241002,132100,481228960,6330,6350,6350,6330,210
|
|
20241002,132000,479896490,6380,6380,6380,6380,1
|
|
20241002,131900,479890110,6360,6360,6360,6360,1045
|
|
20241002,131800,473243910,6380,6380,6380,6380,1
|
|
20241002,131700,473237530,6380,6380,6380,6380,0
|
|
20241002,131600,473237530,6380,6360,6380,6360,209
|
|
20241002,131500,471908270,6370,6370,6370,6370,0
|
|
20241002,131400,471908270,6370,6370,6370,6370,3
|
|
20241002,131300,471889160,6370,6360,6370,6360,248
|
|
20241002,131200,470309600,6370,6370,6370,6370,110
|
|
20241002,131100,469608900,6370,6370,6370,6370,0
|
|
20241002,131000,469608900,6370,6370,6370,6370,318
|
|
20241002,130900,467583240,6370,6370,6370,6370,2
|
|
20241002,130800,467570500,6360,6370,6370,6360,160
|
|
20241002,130700,466552880,6370,6370,6370,6370,10
|
|
20241002,130600,466489180,6380,6360,6380,6360,21
|
|
20241002,130500,466355600,6370,6370,6370,6370,513
|
|
20241002,130400,463087790,6380,6380,6380,6380,31
|
|
20241002,130300,462890010,6380,6380,6380,6380,300
|
|
20241002,130200,460976010,6380,6380,6380,6370,557
|
|
20241002,130100,457422360,6390,6370,6390,6370,385
|
|
20241002,130000,454966290,6370,6370,6370,6370,5
|
|
20241002,125900,454934440,6370,6370,6370,6370,0
|
|
20241002,125800,454934440,6370,6370,6370,6370,0
|
|
20241002,125700,454934440,6370,6360,6370,6350,236
|
|
20241002,125600,453433520,6370,6370,6370,6370,583
|
|
20241002,125500,449719810,6380,6360,6380,6360,572
|
|
20241002,125400,446074490,6360,6360,6360,6360,0
|
|
20241002,125300,446074490,6360,6370,6370,6350,1939
|
|
20241002,125200,433753240,6360,6370,6370,6360,33
|
|
20241002,125100,433543340,6370,6360,6370,6360,6
|
|
20241002,125000,433505170,6350,6360,6360,6350,338
|
|
20241002,124900,431355670,6360,6360,6360,6360,1
|
|
20241002,124800,431349310,6350,6350,6350,6350,22
|
|
20241002,124700,431209610,6350,6350,6350,6350,0
|
|
20241002,124600,431209610,6350,6350,6350,6350,0
|
|
20241002,124500,431209610,6350,6350,6350,6350,0
|
|
20241002,124400,431209610,6350,6350,6350,6350,20
|
|
20241002,124300,431082610,6350,6350,6350,6350,0
|
|
20241002,124200,431082610,6350,6350,6350,6350,0
|
|
20241002,124100,431082610,6350,6350,6350,6350,0
|
|
20241002,124000,431082610,6350,6350,6350,6350,154
|
|
20241002,123900,430104710,6370,6370,6370,6370,1
|
|
20241002,123800,430098340,6350,6350,6350,6350,0
|
|
20241002,123700,430098340,6350,6350,6350,6350,170
|
|
20241002,123600,429018840,6370,6370,6370,6370,0
|
|
20241002,123500,429018840,6370,6370,6370,6370,0
|
|
20241002,123400,429018840,6370,6370,6370,6370,0
|
|
20241002,123300,429018840,6370,6370,6370,6370,1
|
|
20241002,123200,429012470,6360,6350,6360,6350,2112
|
|
20241002,123100,415594390,6320,6320,6320,6320,400
|
|
20241002,123000,413066390,6320,6320,6320,6320,0
|
|
20241002,122900,413066390,6320,6320,6320,6320,5
|
|
20241002,122800,413034790,6350,6350,6350,6350,0
|
|
20241002,122700,413034790,6350,6350,6350,6350,0
|
|
20241002,122600,413034790,6350,6320,6350,6320,139
|
|
20241002,122500,412156280,6320,6320,6320,6320,100
|
|
20241002,122400,411524280,6350,6350,6350,6350,1000
|
|
20241002,122300,405174280,6320,6320,6320,6320,0
|
|
20241002,122200,405174280,6320,6320,6320,6320,4267
|
|
20241002,122100,378206840,6320,6320,6320,6320,54
|
|
20241002,122000,377865560,6310,6310,6310,6310,0
|
|
20241002,121900,377865560,6310,6320,6320,6310,160
|
|
20241002,121800,376854960,6320,6320,6320,6320,1
|
|
20241002,121700,376848640,6320,6310,6320,6310,650
|
|
20241002,121600,372741140,6310,6310,6310,6310,0
|
|
20241002,121500,372741140,6310,6310,6310,6310,100
|
|
20241002,121400,372110140,6310,6310,6310,6310,243
|
|
20241002,121300,370576810,6310,6310,6310,6310,290
|
|
20241002,121200,368746910,6310,6310,6310,6310,0
|
|
20241002,121100,368746910,6310,6310,6310,6310,0
|
|
20241002,121000,368746910,6310,6310,6310,6310,0
|
|
20241002,120900,368746910,6310,6310,6310,6310,0
|
|
20241002,120800,368746910,6310,6310,6310,6310,0
|
|
20241002,120700,368746910,6310,6320,6320,6310,160
|
|
20241002,120600,367736310,6320,6320,6320,6320,55
|
|
20241002,120500,367388710,6320,6320,6320,6320,0
|
|
20241002,120400,367388710,6320,6320,6320,6320,51
|
|
20241002,120300,367066390,6310,6310,6310,6310,0
|
|
20241002,120200,367066390,6310,6310,6310,6310,0
|
|
20241002,120100,367066390,6310,6310,6310,6310,0
|
|
20241002,120000,367066390,6310,6310,6310,6310,0
|
|
20241002,115900,367066390,6310,6310,6310,6310,4
|
|
20241002,115800,367041150,6310,6320,6320,6310,315
|
|
20241002,115700,365053200,6320,6320,6320,6320,100
|
|
20241002,115600,364421200,6320,6320,6320,6320,0
|
|
20241002,115500,364421200,6320,6320,6320,6320,110
|
|
20241002,115400,363726000,6320,6320,6320,6320,185
|
|
20241002,115300,362556800,6310,6330,6330,6310,1431
|
|
20241002,115200,353514130,6330,6330,6330,6330,0
|
|
20241002,115100,353514130,6330,6330,6330,6330,0
|
|
20241002,115000,353514130,6330,6320,6330,6320,51
|
|
20241002,114900,353191800,6330,6330,6330,6320,44
|
|
20241002,114800,352913680,6330,6330,6330,6330,81
|
|
20241002,114700,352400950,6330,6330,6330,6330,2
|
|
20241002,114600,352388290,6340,6340,6340,6340,0
|
|
20241002,114500,352388290,6340,6340,6340,6340,728
|
|
20241002,114400,347772770,6340,6340,6340,6340,0
|
|
20241002,114300,347772770,6340,6340,6340,6340,0
|
|
20241002,114200,347772770,6340,6340,6340,6340,0
|
|
20241002,114100,347772770,6340,6340,6340,6340,703
|
|
20241002,114000,343315750,6340,6340,6340,6340,386
|
|
20241002,113900,340868510,6360,6360,6360,6360,0
|
|
20241002,113800,340868510,6360,6360,6360,6360,1
|
|
20241002,113700,340862150,6350,6350,6350,6350,0
|
|
20241002,113600,340862150,6350,6360,6360,6350,114
|
|
20241002,113500,340137310,6360,6360,6360,6360,1
|
|
20241002,113400,340130950,6340,6340,6340,6340,0
|
|
20241002,113300,340130950,6340,6340,6340,6340,199
|
|
20241002,113200,338869290,6330,6330,6330,6330,0
|
|
20241002,113100,338869290,6330,6330,6330,6330,115
|
|
20241002,113000,338141340,6330,6330,6330,6330,45
|
|
20241002,112900,337856490,6330,6330,6330,6330,0
|
|
20241002,112800,337856490,6330,6330,6330,6330,102
|
|
20241002,112700,337210830,6340,6340,6340,6340,0
|
|
20241002,112600,337210830,6340,6320,6340,6320,11
|
|
20241002,112500,337141290,6330,6330,6330,6330,0
|
|
20241002,112400,337141290,6330,6330,6330,6330,600
|
|
20241002,112300,333343290,6320,6320,6320,6320,5
|
|
20241002,112200,333311690,6320,6330,6330,6320,880
|
|
20241002,112100,327741750,6330,6330,6330,6330,0
|
|
20241002,112000,327741750,6330,6330,6330,6330,0
|
|
20241002,111900,327741750,6330,6330,6330,6330,0
|
|
20241002,111800,327741750,6330,6330,6330,6330,38
|
|
20241002,111700,327501210,6320,6330,6330,6320,100
|
|
20241002,111600,326868580,6330,6330,6330,6330,11
|
|
20241002,111500,326798950,6330,6360,6360,6330,103
|
|
20241002,111400,326146900,6330,6330,6330,6330,0
|
|
20241002,111300,326146900,6330,6330,6330,6330,0
|
|
20241002,111200,326146900,6330,6330,6330,6330,0
|
|
20241002,111100,326146900,6330,6330,6330,6330,0
|
|
20241002,111000,326146900,6330,6330,6330,6330,0
|
|
20241002,110900,326146900,6330,6330,6330,6330,0
|
|
20241002,110800,326146900,6330,6330,6330,6330,15
|
|
20241002,110700,326051950,6360,6360,6360,6360,0
|
|
20241002,110600,326051950,6360,6360,6360,6360,0
|
|
20241002,110500,326051950,6360,6360,6360,6360,0
|
|
20241002,110400,326051950,6360,6360,6360,6360,1
|
|
20241002,110300,326045590,6360,6360,6360,6360,1
|
|
20241002,110200,326039230,6340,6340,6340,6340,83
|
|
20241002,110100,325513010,6320,6320,6320,6320,0
|
|
20241002,110000,325513010,6320,6330,6330,6320,902
|
|
20241002,105900,319811670,6340,6340,6340,6340,26
|
|
20241002,105800,319646830,6340,6340,6340,6340,0
|
|
20241002,105700,319646830,6340,6340,6340,6340,0
|
|
20241002,105600,319646830,6340,6340,6340,6340,0
|
|
20241002,105500,319646830,6340,6340,6340,6340,11
|
|
20241002,105400,319577090,6340,6340,6340,6340,0
|
|
20241002,105300,319577090,6340,6340,6340,6340,1
|
|
20241002,105200,319570750,6320,6320,6320,6320,0
|
|
20241002,105100,319570750,6320,6330,6330,6320,50
|
|
20241002,105000,319254700,6350,6350,6350,6350,0
|
|
20241002,104900,319254700,6350,6350,6350,6350,1
|
|
20241002,104800,319248350,6330,6330,6330,6330,0
|
|
20241002,104700,319248350,6330,6340,6340,6330,500
|
|
20241002,104600,316082340,6340,6340,6340,6340,150
|
|
20241002,104500,315131340,6340,6340,6340,6340,220
|
|
20241002,104400,313736540,6340,6340,6340,6340,20
|
|
20241002,104300,313609740,6370,6370,6370,6370,51
|
|
20241002,104200,313284870,6370,6350,6370,6340,31
|
|
20241002,104100,313088290,6340,6340,6340,6340,0
|
|
20241002,104000,313088290,6340,6350,6350,6340,194
|
|
20241002,103900,311858320,6370,6370,6370,6370,0
|
|
20241002,103800,311858320,6370,6370,6370,6370,1
|
|
20241002,103700,311851950,6370,6370,6370,6370,20
|
|
20241002,103600,311724550,6340,6350,6350,6340,362
|
|
20241002,103500,309428790,6370,6370,6370,6370,20
|
|
20241002,103400,309301390,6370,6370,6370,6370,0
|
|
20241002,103300,309301390,6370,6370,6370,6370,0
|
|
20241002,103200,309301390,6370,6370,6370,6370,80
|
|
20241002,103100,308791790,6370,6360,6370,6360,11
|
|
20241002,103000,308721780,6350,6350,6350,6350,1328
|
|
20241002,102900,300288980,6350,6350,6350,6350,0
|
|
20241002,102800,300288980,6350,6350,6350,6350,158
|
|
20241002,102700,299285680,6360,6320,6360,6320,1001
|
|
20241002,102600,292919360,6330,6330,6330,6330,50
|
|
20241002,102500,292602860,6320,6320,6320,6320,0
|
|
20241002,102400,292602860,6320,6360,6360,6320,310
|
|
20241002,102300,290643620,6330,6330,6330,6330,0
|
|
20241002,102200,290643620,6330,6330,6330,6330,15
|
|
20241002,102100,290548670,6370,6370,6370,6370,0
|
|
20241002,102000,290548670,6370,6370,6370,6370,0
|
|
20241002,101900,290548670,6370,6370,6370,6370,74
|
|
20241002,101800,290077290,6370,6320,6370,6320,6
|
|
20241002,101700,290039320,6360,6340,6360,6340,1509
|
|
20241002,101600,280465740,6340,6340,6340,6340,1
|
|
20241002,101500,280459400,6310,6310,6310,6310,0
|
|
20241002,101400,280459400,6310,6310,6310,6310,101
|
|
20241002,101300,279822090,6320,6320,6320,6320,15
|
|
20241002,101200,279727290,6320,6320,6320,6320,538
|
|
20241002,101100,276327130,6340,6340,6340,6340,0
|
|
20241002,101000,276327130,6340,6340,6340,6340,0
|
|
20241002,100900,276327130,6340,6340,6340,6340,25
|
|
20241002,100800,276168630,6340,6340,6340,6340,1
|
|
20241002,100700,276162290,6310,6310,6310,6310,6
|
|
20241002,100600,276124430,6310,6310,6310,6310,4
|
|
20241002,100500,276099190,6340,6340,6340,6340,0
|
|
20241002,100400,276099190,6340,6340,6340,6340,4
|
|
20241002,100300,276073830,6340,6310,6340,6310,689
|
|
20241002,100200,271713110,6320,6320,6320,6320,0
|
|
20241002,100100,271713110,6320,6320,6320,6320,3
|
|
20241002,100000,271694150,6330,6330,6330,6330,0
|
|
20241002,095900,271694150,6330,6330,6330,6330,0
|
|
20241002,095800,271694150,6330,6330,6330,6330,0
|
|
20241002,095700,271694150,6330,6330,6330,6330,0
|
|
20241002,095600,271694150,6330,6330,6330,6330,0
|
|
20241002,095500,271694150,6330,6320,6330,6320,500
|
|
20241002,095400,268531820,6300,6300,6300,6300,216
|
|
20241002,095300,267171020,6300,6300,6310,6300,739
|
|
20241002,095200,262514320,6300,6300,6300,6300,15
|
|
20241002,095100,262419820,6290,6290,6290,6290,0
|
|
20241002,095000,262419820,6290,6300,6300,6290,100
|
|
20241002,094900,261790700,6330,6330,6330,6330,0
|
|
20241002,094800,261790700,6330,6330,6330,6330,0
|
|
20241002,094700,261790700,6330,6330,6330,6330,0
|
|
20241002,094600,261790700,6330,6330,6330,6330,1
|
|
20241002,094500,261784370,6330,6280,6330,6280,599
|
|
20241002,094400,257999850,6320,6270,6320,6270,3220
|
|
20241002,094300,237752720,6270,6280,6280,6270,1053
|
|
20241002,094200,231150310,6280,6280,6280,6280,340
|
|
20241002,094100,229015110,6290,6280,6290,6280,509
|
|
20241002,094000,225813600,6280,6280,6280,6270,1430
|
|
20241002,093900,216835950,6280,6280,6280,6280,5
|
|
20241002,093800,216804550,6300,6300,6300,6300,0
|
|
20241002,093700,216804550,6300,6280,6300,6280,2334
|
|
20241002,093600,202146830,6310,6300,6310,6290,1735
|
|
20241002,093500,191224680,6300,6300,6300,6300,0
|
|
20241002,093400,191224680,6300,6300,6300,6300,5
|
|
20241002,093300,191193180,6300,6300,6300,6300,89
|
|
20241002,093200,190632480,6300,6300,6300,6300,0
|
|
20241002,093100,190632480,6300,6290,6300,6290,240
|
|
20241002,093000,189122830,6290,6300,6300,6290,24
|
|
20241002,092900,188971780,6300,6300,6300,6300,1329
|
|
20241002,092800,180599080,6330,6320,6330,6310,399
|
|
20241002,092700,178079000,6330,6360,6360,6330,562
|
|
20241002,092600,174514040,6360,6320,6370,6320,327
|
|
20241002,092500,172442640,6320,6310,6320,6310,300
|
|
20241002,092400,170547050,6310,6310,6310,6310,0
|
|
20241002,092300,170547050,6310,6310,6310,6310,0
|
|
20241002,092200,170547050,6310,6320,6320,6310,3
|
|
20241002,092100,170528100,6320,6320,6320,6320,327
|
|
20241002,092000,168461460,6350,6340,6350,6330,520
|
|
20241002,091900,165161050,6340,6340,6340,6340,4
|
|
20241002,091800,165135690,6340,6310,6340,6300,1091
|
|
20241002,091700,158262140,6280,6280,6280,6280,0
|
|
20241002,091600,158262140,6280,6340,6350,6280,3220
|
|
20241002,091500,137981470,6340,6320,6340,6320,80
|
|
20241002,091400,137475770,6320,6320,6320,6320,0
|
|
20241002,091300,137475770,6320,6320,6320,6320,1
|
|
20241002,091200,137469450,6310,6310,6310,6300,1064
|
|
20241002,091100,130764970,6310,6310,6310,6300,710
|
|
20241002,091000,126291870,6310,6310,6310,6310,50
|
|
20241002,090900,125976370,6350,6360,6360,6300,2100
|
|
20241002,090800,112717910,6360,6350,6370,6330,71
|
|
20241002,090700,112266720,6330,6370,6370,6330,25
|
|
20241002,090600,112108070,6370,6370,6370,6370,4
|
|
20241002,090500,112082590,6320,6320,6320,6320,180
|
|
20241002,090400,110944990,6300,6300,6300,6300,2368
|
|
20241002,090300,96026590,6300,6310,6310,6300,1361
|
|
20241002,090200,87451880,6380,6320,6380,6320,2967
|
|
20241002,090100,68698280,6300,6330,6340,6300,3789
|
|
20241002,090000,44762240,6330,6330,6390,6320,7060
|