582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183900,1071292510,6200,6200,6200,6200,3960
|
|
20241007,183800,1071292510,6200,6200,6200,6200,0
|
|
20241007,183700,1071292510,6200,6200,6200,6200,0
|
|
20241007,183600,1071292510,6200,6200,6200,6200,0
|
|
20241007,183500,1071292510,6200,6200,6200,6200,0
|
|
20241007,183400,1071292510,6200,6200,6200,6200,0
|
|
20241007,183300,1071292510,6200,6200,6200,6200,0
|
|
20241007,183200,1071292510,6200,6200,6200,6200,0
|
|
20241007,183100,1071292510,6200,6200,6200,6200,0
|
|
20241007,183000,1071292510,6200,6200,6200,6200,0
|
|
20241007,182900,1071292510,6200,6200,6200,6200,0
|
|
20241007,182800,1071292510,6200,6200,6200,6200,0
|
|
20241007,182700,1071292510,6200,6200,6200,6200,0
|
|
20241007,182600,1071292510,6200,6200,6200,6200,0
|
|
20241007,182500,1071292510,6200,6200,6200,6200,0
|
|
20241007,182400,1071292510,6200,6200,6200,6200,0
|
|
20241007,182300,1071292510,6200,6200,6200,6200,0
|
|
20241007,182200,1071292510,6200,6200,6200,6200,0
|
|
20241007,182100,1071292510,6200,6200,6200,6200,0
|
|
20241007,182000,1071292510,6200,6200,6200,6200,0
|
|
20241007,181900,1071292510,6200,6200,6200,6200,0
|
|
20241007,181800,1071292510,6200,6200,6200,6200,0
|
|
20241007,181700,1071292510,6200,6200,6200,6200,0
|
|
20241007,181600,1071292510,6200,6200,6200,6200,0
|
|
20241007,181500,1071292510,6200,6200,6200,6200,0
|
|
20241007,181400,1071292510,6200,6200,6200,6200,0
|
|
20241007,181300,1071292510,6200,6200,6200,6200,0
|
|
20241007,181200,1071292510,6200,6200,6200,6200,0
|
|
20241007,181100,1071292510,6200,6200,6200,6200,0
|
|
20241007,181000,1071292510,6200,6200,6200,6200,0
|
|
20241007,180900,1071292510,6200,6200,6200,6200,3960
|
|
20241007,180800,1071292510,6200,6200,6200,6200,0
|
|
20241007,180700,1071292510,6200,6200,6200,6200,0
|
|
20241007,180600,1071292510,6200,6200,6200,6200,0
|
|
20241007,180500,1071292510,6200,6200,6200,6200,0
|
|
20241007,180400,1071292510,6200,6200,6200,6200,0
|
|
20241007,180300,1071292510,6200,6200,6200,6200,0
|
|
20241007,180200,1071292510,6200,6200,6200,6200,0
|
|
20241007,180100,1071292510,6200,6200,6200,6200,0
|
|
20241007,180000,1071292510,6200,6200,6200,6200,0
|
|
20241007,175900,1071292510,6200,6200,6200,6200,0
|
|
20241007,175800,1071292510,6200,6200,6200,6200,0
|
|
20241007,175700,1071292510,6200,6200,6200,6200,0
|
|
20241007,175600,1071292510,6200,6200,6200,6200,0
|
|
20241007,175500,1071292510,6200,6200,6200,6200,0
|
|
20241007,175400,1071292510,6200,6200,6200,6200,0
|
|
20241007,175300,1071292510,6200,6200,6200,6200,0
|
|
20241007,175200,1071292510,6200,6200,6200,6200,0
|
|
20241007,175100,1071292510,6200,6200,6200,6200,0
|
|
20241007,175000,1071292510,6200,6200,6200,6200,0
|
|
20241007,174900,1071292510,6200,6200,6200,6200,0
|
|
20241007,174800,1071292510,6200,6200,6200,6200,0
|
|
20241007,174700,1071292510,6200,6200,6200,6200,0
|
|
20241007,174600,1071292510,6200,6200,6200,6200,0
|
|
20241007,174500,1071292510,6200,6200,6200,6200,0
|
|
20241007,174400,1071292510,6200,6200,6200,6200,0
|
|
20241007,174300,1071292510,6200,6200,6200,6200,0
|
|
20241007,174200,1071292510,6200,6200,6200,6200,0
|
|
20241007,174100,1071292510,6200,6200,6200,6200,0
|
|
20241007,174000,1071292510,6200,6200,6200,6200,0
|
|
20241007,173900,1071292510,6200,6200,6200,6200,3960
|
|
20241007,173800,1071292510,6200,6200,6200,6200,0
|
|
20241007,173700,1071292510,6200,6200,6200,6200,0
|
|
20241007,173600,1071292510,6200,6200,6200,6200,0
|
|
20241007,173500,1071292510,6200,6200,6200,6200,0
|
|
20241007,173400,1071292510,6200,6200,6200,6200,0
|
|
20241007,173300,1071292510,6200,6200,6200,6200,0
|
|
20241007,173200,1071292510,6200,6200,6200,6200,0
|
|
20241007,173100,1071292510,6200,6200,6200,6200,0
|
|
20241007,173000,1071292510,6200,6200,6200,6200,0
|
|
20241007,172900,1071292510,6200,6200,6200,6200,0
|
|
20241007,172800,1071292510,6200,6200,6200,6200,0
|
|
20241007,172700,1071292510,6200,6200,6200,6200,0
|
|
20241007,172600,1071292510,6200,6200,6200,6200,0
|
|
20241007,172500,1071292510,6200,6200,6200,6200,0
|
|
20241007,172400,1071292510,6200,6200,6200,6200,0
|
|
20241007,172300,1071292510,6200,6200,6200,6200,0
|
|
20241007,172200,1071292510,6200,6200,6200,6200,0
|
|
20241007,172100,1071292510,6200,6200,6200,6200,0
|
|
20241007,172000,1071292510,6200,6200,6200,6200,0
|
|
20241007,171900,1071292510,6200,6200,6200,6200,0
|
|
20241007,171800,1071292510,6200,6200,6200,6200,0
|
|
20241007,171700,1071292510,6200,6200,6200,6200,0
|
|
20241007,171600,1071292510,6200,6200,6200,6200,0
|
|
20241007,171500,1071292510,6200,6200,6200,6200,0
|
|
20241007,171400,1071292510,6200,6200,6200,6200,0
|
|
20241007,171300,1071292510,6200,6200,6200,6200,0
|
|
20241007,171200,1071292510,6200,6200,6200,6200,0
|
|
20241007,171100,1071292510,6200,6200,6200,6200,0
|
|
20241007,171000,1071292510,6200,6200,6200,6200,0
|
|
20241007,170900,1071292510,6200,6200,6200,6200,3960
|
|
20241007,170800,1071292510,6200,6200,6200,6200,0
|
|
20241007,170700,1071292510,6200,6200,6200,6200,0
|
|
20241007,170600,1071292510,6200,6200,6200,6200,0
|
|
20241007,170500,1071292510,6200,6200,6200,6200,0
|
|
20241007,170400,1071292510,6200,6200,6200,6200,0
|
|
20241007,170300,1071292510,6200,6200,6200,6200,0
|
|
20241007,170200,1071292510,6200,6200,6200,6200,0
|
|
20241007,170100,1071292510,6200,6200,6200,6200,0
|
|
20241007,170000,1071292510,6200,6200,6200,6200,0
|
|
20241007,165900,1071292510,6200,6200,6200,6200,0
|
|
20241007,165800,1071292510,6200,6200,6200,6200,0
|
|
20241007,165700,1071292510,6200,6200,6200,6200,0
|
|
20241007,165600,1071292510,6200,6200,6200,6200,0
|
|
20241007,165500,1071292510,6200,6200,6200,6200,0
|
|
20241007,165400,1071292510,6200,6200,6200,6200,0
|
|
20241007,165300,1071292510,6200,6200,6200,6200,0
|
|
20241007,165200,1071292510,6200,6200,6200,6200,0
|
|
20241007,165100,1071292510,6200,6200,6200,6200,0
|
|
20241007,165000,1071292510,6200,6200,6200,6200,0
|
|
20241007,164900,1071292510,6200,6200,6200,6200,0
|
|
20241007,164800,1071292510,6200,6200,6200,6200,0
|
|
20241007,164700,1071292510,6200,6200,6200,6200,0
|
|
20241007,164600,1071292510,6200,6200,6200,6200,0
|
|
20241007,164500,1071292510,6200,6200,6200,6200,0
|
|
20241007,164400,1071292510,6200,6200,6200,6200,0
|
|
20241007,164300,1071292510,6200,6200,6200,6200,0
|
|
20241007,164200,1071292510,6200,6200,6200,6200,0
|
|
20241007,164100,1071292510,6200,6200,6200,6200,0
|
|
20241007,164000,1071292510,6200,6200,6200,6200,0
|
|
20241007,163900,1071292510,6200,6200,6200,6200,3960
|
|
20241007,163800,1071292510,6200,6200,6200,6200,0
|
|
20241007,163700,1071292510,6200,6200,6200,6200,0
|
|
20241007,163600,1071292510,6200,6200,6200,6200,0
|
|
20241007,163500,1071292510,6200,6200,6200,6200,0
|
|
20241007,163400,1071292510,6200,6200,6200,6200,0
|
|
20241007,163300,1071292510,6200,6200,6200,6200,0
|
|
20241007,163200,1071292510,6200,6200,6200,6200,0
|
|
20241007,163100,1071292510,6200,6200,6200,6200,0
|
|
20241007,163000,1071292510,6200,6200,6200,6200,0
|
|
20241007,162900,1071292510,6200,6200,6200,6200,0
|
|
20241007,162800,1071292510,6200,6200,6200,6200,0
|
|
20241007,162700,1071292510,6200,6200,6200,6200,0
|
|
20241007,162600,1071292510,6200,6200,6200,6200,0
|
|
20241007,162500,1071292510,6200,6200,6200,6200,0
|
|
20241007,162400,1071292510,6200,6200,6200,6200,0
|
|
20241007,162300,1071292510,6200,6200,6200,6200,0
|
|
20241007,162200,1071292510,6200,6200,6200,6200,0
|
|
20241007,162100,1071292510,6200,6200,6200,6200,0
|
|
20241007,162000,1071292510,6200,6200,6200,6200,0
|
|
20241007,161900,1071292510,6200,6200,6200,6200,0
|
|
20241007,161800,1071292510,6200,6200,6200,6200,0
|
|
20241007,161700,1071292510,6200,6200,6200,6200,0
|
|
20241007,161600,1071292510,6200,6200,6200,6200,0
|
|
20241007,161500,1071292510,6200,6200,6200,6200,0
|
|
20241007,161400,1071292510,6200,6200,6200,6200,0
|
|
20241007,161300,1071292510,6200,6200,6200,6200,0
|
|
20241007,161200,1071292510,6200,6200,6200,6200,0
|
|
20241007,161100,1071292510,6200,6200,6200,6200,0
|
|
20241007,161000,1071292510,6200,6200,6200,6200,0
|
|
20241007,160900,1071292510,6200,6200,6200,6200,3960
|
|
20241007,160800,1071292510,6200,6200,6200,6200,0
|
|
20241007,160700,1071292510,6200,6200,6200,6200,0
|
|
20241007,160600,1071292510,6200,6200,6200,6200,0
|
|
20241007,160500,1071292510,6200,6200,6200,6200,0
|
|
20241007,160400,1071292510,6200,6200,6200,6200,0
|
|
20241007,160300,1071292510,6200,6200,6200,6200,0
|
|
20241007,160200,1071292510,6200,6200,6200,6200,0
|
|
20241007,160100,1071292510,6200,6200,6200,6200,0
|
|
20241007,160000,1071292510,6200,6200,6200,6200,0
|
|
20241007,155900,1071292510,6200,6200,6200,6200,0
|
|
20241007,155800,1071292510,6200,6200,6200,6200,0
|
|
20241007,155700,1071292510,6200,6200,6200,6200,0
|
|
20241007,155600,1071292510,6200,6200,6200,6200,0
|
|
20241007,155500,1071292510,6200,6200,6200,6200,0
|
|
20241007,155400,1071292510,6200,6200,6200,6200,0
|
|
20241007,155300,1071292510,6200,6200,6200,6200,0
|
|
20241007,155200,1071292510,6200,6200,6200,6200,0
|
|
20241007,155100,1071292510,6200,6200,6200,6200,0
|
|
20241007,155000,1071292510,6200,6200,6200,6200,0
|
|
20241007,154900,1071292510,6200,6200,6200,6200,0
|
|
20241007,154800,1071292510,6200,6200,6200,6200,0
|
|
20241007,154700,1071292510,6200,6200,6200,6200,0
|
|
20241007,154600,1071292510,6200,6200,6200,6200,0
|
|
20241007,154500,1071292510,6200,6200,6200,6200,0
|
|
20241007,154400,1071292510,6200,6200,6200,6200,0
|
|
20241007,154300,1071292510,6200,6200,6200,6200,0
|
|
20241007,154200,1071292510,6200,6200,6200,6200,0
|
|
20241007,154100,1071292510,6200,6200,6200,6200,0
|
|
20241007,154000,1071292510,6200,6200,6200,6200,0
|
|
20241007,153900,1071292510,6200,6200,6200,6200,3960
|
|
20241007,153800,1071292510,6200,6200,6200,6200,0
|
|
20241007,153700,1071292510,6200,6200,6200,6200,0
|
|
20241007,153600,1071292510,6200,6200,6200,6200,0
|
|
20241007,153500,1071292510,6200,6200,6200,6200,0
|
|
20241007,153400,1071292510,6200,6200,6200,6200,0
|
|
20241007,153300,1071292510,6200,6200,6200,6200,0
|
|
20241007,153200,1071292510,6200,6200,6200,6200,0
|
|
20241007,153100,1071292510,6200,6200,6200,6200,0
|
|
20241007,153000,1071292510,6200,6200,6200,6200,3960
|
|
20241007,152900,1046740510,6220,6220,6220,6220,0
|
|
20241007,152800,1046740510,6220,6220,6220,6220,0
|
|
20241007,152700,1046740510,6220,6220,6220,6220,0
|
|
20241007,152600,1046740510,6220,6220,6220,6220,0
|
|
20241007,152500,1046740510,6220,6220,6220,6220,0
|
|
20241007,152400,1046740510,6220,6220,6220,6220,0
|
|
20241007,152300,1046740510,6220,6220,6220,6220,0
|
|
20241007,152200,1046740510,6220,6220,6220,6220,0
|
|
20241007,152100,1046740510,6220,6220,6220,6220,0
|
|
20241007,152000,1046740510,6220,6220,6220,6220,0
|
|
20241007,151900,1046740510,6220,6210,6220,6210,268
|
|
20241007,151800,1045076080,6210,6210,6210,6210,390
|
|
20241007,151700,1042654180,6210,6210,6210,6210,889
|
|
20241007,151600,1037133490,6210,6210,6210,6210,70
|
|
20241007,151500,1036698790,6210,6210,6210,6210,6
|
|
20241007,151400,1036661530,6210,6210,6210,6210,100
|
|
20241007,151300,1036040530,6210,6210,6210,6210,7
|
|
20241007,151200,1035997060,6210,6210,6210,6210,0
|
|
20241007,151100,1035997060,6210,6210,6210,6210,0
|
|
20241007,151000,1035997060,6210,6210,6210,6210,0
|
|
20241007,150900,1035997060,6210,6210,6210,6210,143
|
|
20241007,150800,1035109030,6200,6200,6200,6200,0
|
|
20241007,150700,1035109030,6200,6200,6200,6200,0
|
|
20241007,150600,1035109030,6200,6200,6200,6200,106
|
|
20241007,150500,1034451830,6200,6200,6200,6200,16
|
|
20241007,150400,1034352630,6190,6190,6190,6190,10
|
|
20241007,150300,1034290730,6190,6190,6190,6190,0
|
|
20241007,150200,1034290730,6190,6190,6190,6190,0
|
|
20241007,150100,1034290730,6190,6190,6190,6190,1
|
|
20241007,150000,1034284540,6190,6200,6200,6190,120
|
|
20241007,145900,1033541730,6220,6220,6220,6220,0
|
|
20241007,145800,1033541730,6220,6220,6220,6220,11
|
|
20241007,145700,1033473310,6220,6220,6220,6220,589
|
|
20241007,145600,1029809730,6200,6200,6200,6200,0
|
|
20241007,145500,1029809730,6200,6200,6200,6200,0
|
|
20241007,145400,1029809730,6200,6200,6200,6200,100
|
|
20241007,145300,1029189730,6220,6220,6220,6220,5
|
|
20241007,145200,1029158630,6200,6200,6200,6200,2
|
|
20241007,145100,1029146230,6200,6200,6200,6200,0
|
|
20241007,145000,1029146230,6200,6200,6200,6200,1
|
|
20241007,144900,1029140030,6230,6230,6230,6230,0
|
|
20241007,144800,1029140030,6230,6230,6230,6230,360
|
|
20241007,144700,1026897230,6230,6230,6230,6230,0
|
|
20241007,144600,1026897230,6230,6230,6230,6230,0
|
|
20241007,144500,1026897230,6230,6230,6230,6230,0
|
|
20241007,144400,1026897230,6230,6230,6230,6230,0
|
|
20241007,144300,1026897230,6230,6230,6230,6230,0
|
|
20241007,144200,1026897230,6230,6220,6230,6220,70
|
|
20241007,144100,1026461440,6190,6190,6190,6190,226
|
|
20241007,144000,1025062500,6190,6190,6190,6190,0
|
|
20241007,143900,1025062500,6190,6190,6190,6190,121
|
|
20241007,143800,1024313510,6190,6220,6220,6190,115
|
|
20241007,143700,1023598300,6230,6230,6230,6230,15
|
|
20241007,143600,1023504850,6190,6190,6190,6190,16
|
|
20241007,143500,1023405810,6190,6190,6190,6190,10
|
|
20241007,143400,1023343910,6190,6190,6190,6190,150
|
|
20241007,143300,1022415410,6190,6190,6190,6190,300
|
|
20241007,143200,1020558410,6190,6190,6190,6190,0
|
|
20241007,143100,1020558410,6190,6190,6190,6190,0
|
|
20241007,143000,1020558410,6190,6190,6190,6190,0
|
|
20241007,142900,1020558410,6190,6190,6190,6190,0
|
|
20241007,142800,1020558410,6190,6190,6190,6190,0
|
|
20241007,142700,1020558410,6190,6190,6190,6190,0
|
|
20241007,142600,1020558410,6190,6190,6190,6190,0
|
|
20241007,142500,1020558410,6190,6190,6190,6190,250
|
|
20241007,142400,1019010910,6240,6190,6240,6190,1484
|
|
20241007,142300,1009779530,6190,6190,6190,6190,0
|
|
20241007,142200,1009779530,6190,6190,6190,6190,422
|
|
20241007,142100,1007167350,6190,6190,6190,6190,0
|
|
20241007,142000,1007167350,6190,6190,6190,6190,216
|
|
20241007,141900,1005830310,6180,6180,6180,6180,0
|
|
20241007,141800,1005830310,6180,6180,6180,6180,0
|
|
20241007,141700,1005830310,6180,6180,6180,6180,50
|
|
20241007,141600,1005521310,6180,6180,6180,6180,200
|
|
20241007,141500,1004285310,6190,6190,6190,6190,5
|
|
20241007,141400,1004254360,6190,6190,6190,6190,0
|
|
20241007,141300,1004254360,6190,6190,6190,6190,0
|
|
20241007,141200,1004254360,6190,6190,6190,6190,29
|
|
20241007,141100,1004074850,6190,6190,6190,6190,0
|
|
20241007,141000,1004074850,6190,6180,6190,6180,203
|
|
20241007,140900,1002820300,6190,6190,6190,6190,99
|
|
20241007,140800,1002207490,6190,6190,6190,6190,0
|
|
20241007,140700,1002207490,6190,6190,6190,6190,200
|
|
20241007,140600,1000969490,6190,6190,6190,6190,1
|
|
20241007,140500,1000963300,6190,6190,6190,6190,50
|
|
20241007,140400,1000653800,6190,6190,6190,6190,0
|
|
20241007,140300,1000653800,6190,6190,6190,6190,262
|
|
20241007,140200,999032020,6200,6200,6200,6200,23
|
|
20241007,140100,998889420,6190,6190,6190,6190,0
|
|
20241007,140000,998889420,6190,6190,6190,6190,0
|
|
20241007,135900,998889420,6190,6190,6190,6190,0
|
|
20241007,135800,998889420,6190,6190,6190,6190,0
|
|
20241007,135700,998889420,6190,6190,6190,6190,0
|
|
20241007,135600,998889420,6190,6190,6190,6190,300
|
|
20241007,135500,997032420,6190,6190,6190,6190,0
|
|
20241007,135400,997032420,6190,6200,6200,6190,210
|
|
20241007,135300,995732420,6200,6200,6200,6200,0
|
|
20241007,135200,995732420,6200,6190,6200,6190,260
|
|
20241007,135100,994122920,6200,6200,6200,6200,10
|
|
20241007,135000,994060920,6200,6180,6200,6180,208
|
|
20241007,134900,992773970,6180,6180,6180,6180,0
|
|
20241007,134800,992773970,6180,6180,6180,6180,533
|
|
20241007,134700,989480030,6180,6180,6180,6180,0
|
|
20241007,134600,989480030,6180,6180,6180,6180,418
|
|
20241007,134500,986896790,6190,6190,6190,6190,1
|
|
20241007,134400,986890600,6200,6200,6200,6200,12
|
|
20241007,134300,986816200,6200,6200,6200,6200,0
|
|
20241007,134200,986816200,6200,6200,6200,6200,2
|
|
20241007,134100,986803800,6170,6170,6170,6170,0
|
|
20241007,134000,986803800,6170,6170,6170,6170,0
|
|
20241007,133900,986803800,6170,6170,6170,6170,0
|
|
20241007,133800,986803800,6170,6170,6170,6170,0
|
|
20241007,133700,986803800,6170,6180,6180,6170,580
|
|
20241007,133600,983223410,6180,6190,6200,6180,286
|
|
20241007,133500,981453270,6180,6180,6180,6180,0
|
|
20241007,133400,981453270,6180,6180,6180,6180,30
|
|
20241007,133300,981267870,6200,6180,6200,6180,62
|
|
20241007,133200,980884470,6200,6200,6200,6200,1
|
|
20241007,133100,980878270,6170,6180,6180,6170,90
|
|
20241007,133000,980322920,6200,6190,6200,6170,61
|
|
20241007,132900,979946400,6190,6190,6190,6190,21
|
|
20241007,132800,979816410,6200,6200,6200,6200,21
|
|
20241007,132700,979686210,6200,6190,6200,6190,160
|
|
20241007,132600,978695700,6190,6190,6190,6190,1
|
|
20241007,132500,978689510,6180,6180,6180,6180,0
|
|
20241007,132400,978689510,6180,6180,6180,6180,150
|
|
20241007,132300,977762510,6180,6180,6180,6180,0
|
|
20241007,132200,977762510,6180,6180,6180,6180,234
|
|
20241007,132100,976316390,6180,6180,6180,6180,0
|
|
20241007,132000,976316390,6180,6180,6180,6180,144
|
|
20241007,131900,975426470,6190,6190,6190,6190,6
|
|
20241007,131800,975389330,6190,6190,6190,6190,0
|
|
20241007,131700,975389330,6190,6190,6190,6190,0
|
|
20241007,131600,975389330,6190,6190,6190,6190,398
|
|
20241007,131500,972925710,6200,6200,6200,6200,0
|
|
20241007,131400,972925710,6200,6200,6200,6200,0
|
|
20241007,131300,972925710,6200,6200,6200,6200,0
|
|
20241007,131200,972925710,6200,6200,6200,6200,0
|
|
20241007,131100,972925710,6200,6200,6200,6200,20
|
|
20241007,131000,972801710,6200,6200,6200,6200,0
|
|
20241007,130900,972801710,6200,6200,6200,6200,5
|
|
20241007,130800,972770710,6200,6200,6200,6200,0
|
|
20241007,130700,972770710,6200,6200,6200,6200,1
|
|
20241007,130600,972764510,6190,6190,6190,6190,14
|
|
20241007,130500,972677850,6190,6190,6190,6190,40
|
|
20241007,130400,972430250,6190,6190,6190,6190,1
|
|
20241007,130300,972424060,6180,6180,6180,6180,10
|
|
20241007,130200,972362260,6180,6180,6180,6180,10
|
|
20241007,130100,972300460,6190,6190,6190,6190,50
|
|
20241007,130000,971990960,6180,6180,6180,6180,2374
|
|
20241007,125900,957319640,6180,6180,6180,6180,4
|
|
20241007,125800,957294920,6180,6180,6180,6160,295
|
|
20241007,125700,955476510,6180,6180,6180,6180,1
|
|
20241007,125600,955470330,6180,6180,6180,6180,103
|
|
20241007,125500,954833790,6180,6180,6180,6180,56
|
|
20241007,125400,954487710,6180,6180,6180,6180,0
|
|
20241007,125300,954487710,6180,6180,6180,6180,50
|
|
20241007,125200,954178710,6180,6180,6180,6180,0
|
|
20241007,125100,954178710,6180,6180,6180,6180,0
|
|
20241007,125000,954178710,6180,6180,6180,6180,8
|
|
20241007,124900,954129270,6180,6170,6180,6170,25
|
|
20241007,124800,953974990,6170,6170,6170,6170,150
|
|
20241007,124700,953049490,6170,6170,6170,6170,5
|
|
20241007,124600,953018640,6170,6170,6170,6170,0
|
|
20241007,124500,953018640,6170,6170,6170,6170,50
|
|
20241007,124400,952710140,6160,6160,6160,6160,0
|
|
20241007,124300,952710140,6160,6170,6170,6160,4363
|
|
20241007,124200,925830740,6170,6170,6170,6170,38
|
|
20241007,124100,925596280,6170,6170,6170,6170,21
|
|
20241007,124000,925466710,6170,6170,6170,6170,41
|
|
20241007,123900,925213740,6180,6170,6180,6170,14
|
|
20241007,123800,925127320,6170,6170,6170,6170,45
|
|
20241007,123700,924849670,6160,6180,6180,6160,130
|
|
20241007,123600,924048670,6180,6180,6180,6180,10
|
|
20241007,123500,923986870,6180,6180,6180,6180,0
|
|
20241007,123400,923986870,6180,6180,6180,6180,20
|
|
20241007,123300,923863270,6180,6180,6180,6180,0
|
|
20241007,123200,923863270,6180,6180,6180,6180,0
|
|
20241007,123100,923863270,6180,6170,6180,6170,1455
|
|
20241007,123000,914884230,6170,6170,6170,6170,0
|
|
20241007,122900,914884230,6170,6170,6170,6170,10
|
|
20241007,122800,914822530,6170,6170,6170,6170,15
|
|
20241007,122700,914729980,6170,6170,6170,6170,0
|
|
20241007,122600,914729980,6170,6170,6170,6170,0
|
|
20241007,122500,914729980,6170,6170,6170,6170,10
|
|
20241007,122400,914668280,6170,6170,6170,6170,300
|
|
20241007,122300,912817280,6170,6180,6180,6170,976
|
|
20241007,122200,906794960,6170,6170,6170,6170,0
|
|
20241007,122100,906794960,6170,6170,6170,6170,0
|
|
20241007,122000,906794960,6170,6180,6180,6170,282
|
|
20241007,121900,905054850,6170,6170,6170,6170,228
|
|
20241007,121800,903648090,6170,6170,6170,6170,500
|
|
20241007,121700,900563090,6170,6170,6170,6170,150
|
|
20241007,121600,899637590,6170,6180,6180,6170,100
|
|
20241007,121500,899019860,6180,6180,6180,6180,0
|
|
20241007,121400,899019860,6180,6180,6180,6180,228
|
|
20241007,121300,897610820,6170,6170,6170,6170,208
|
|
20241007,121200,896327460,6180,6190,6190,6180,1001
|
|
20241007,121100,890141270,6200,6200,6200,6200,0
|
|
20241007,121000,890141270,6200,6200,6200,6200,0
|
|
20241007,120900,890141270,6200,6200,6200,6200,0
|
|
20241007,120800,890141270,6200,6200,6200,6200,0
|
|
20241007,120700,890141270,6200,6200,6200,6200,12
|
|
20241007,120600,890066870,6210,6210,6210,6210,0
|
|
20241007,120500,890066870,6210,6210,6210,6210,0
|
|
20241007,120400,890066870,6210,6210,6210,6210,0
|
|
20241007,120300,890066870,6210,6210,6210,6210,300
|
|
20241007,120200,888203870,6220,6220,6220,6220,0
|
|
20241007,120100,888203870,6220,6220,6220,6220,1
|
|
20241007,120000,888197650,6200,6200,6200,6200,180
|
|
20241007,115900,887081650,6200,6200,6200,6200,0
|
|
20241007,115800,887081650,6200,6200,6200,6200,70
|
|
20241007,115700,886647650,6200,6200,6200,6200,2008
|
|
20241007,115600,874198050,6150,6170,6200,6150,5760
|
|
20241007,115500,838678390,6170,6170,6170,6170,213
|
|
20241007,115400,837364180,6170,6170,6170,6170,0
|
|
20241007,115300,837364180,6170,6170,6170,6170,0
|
|
20241007,115200,837364180,6170,6160,6170,6160,978
|
|
20241007,115100,831337370,6160,6170,6170,6160,865
|
|
20241007,115000,826008870,6170,6160,6180,6160,138
|
|
20241007,114900,825157450,6170,6200,6200,6170,3308
|
|
20241007,114800,804727300,6200,6200,6200,6200,1
|
|
20241007,114700,804721100,6190,6190,6190,6190,10
|
|
20241007,114600,804659200,6200,6200,6200,6200,40
|
|
20241007,114500,804411200,6190,6190,6190,6190,0
|
|
20241007,114400,804411200,6190,6190,6190,6190,430
|
|
20241007,114300,801749500,6190,6190,6190,6190,0
|
|
20241007,114200,801749500,6190,6200,6200,6190,19
|
|
20241007,114100,801631790,6190,6190,6190,6190,1
|
|
20241007,114000,801625600,6190,6190,6190,6190,168
|
|
20241007,113900,800585680,6190,6190,6190,6190,0
|
|
20241007,113800,800585680,6190,6190,6190,6190,3
|
|
20241007,113700,800567110,6180,6180,6180,6180,0
|
|
20241007,113600,800567110,6180,6190,6190,6180,51
|
|
20241007,113500,800251920,6190,6190,6190,6190,312
|
|
20241007,113400,798320640,6190,6190,6190,6190,30
|
|
20241007,113300,798134940,6190,6190,6190,6190,0
|
|
20241007,113200,798134940,6190,6190,6190,6190,0
|
|
20241007,113100,798134940,6190,6190,6190,6190,0
|
|
20241007,113000,798134940,6190,6190,6190,6190,2416
|
|
20241007,112900,783179900,6190,6190,6190,6190,0
|
|
20241007,112800,783179900,6190,6190,6190,6190,0
|
|
20241007,112700,783179900,6190,6190,6190,6190,0
|
|
20241007,112600,783179900,6190,6190,6190,6190,10
|
|
20241007,112500,783118000,6190,6190,6190,6190,334
|
|
20241007,112400,781050540,6190,6180,6190,6180,194
|
|
20241007,112300,779851420,6180,6180,6180,6180,13
|
|
20241007,112200,779771080,6180,6180,6180,6180,454
|
|
20241007,112100,776965360,6180,6180,6180,6180,6
|
|
20241007,112000,776928280,6180,6180,6180,6180,100
|
|
20241007,111900,776310280,6180,6180,6180,6180,10
|
|
20241007,111800,776248480,6180,6180,6180,6180,6
|
|
20241007,111700,776211400,6180,6180,6180,6180,0
|
|
20241007,111600,776211400,6180,6180,6180,6180,0
|
|
20241007,111500,776211400,6180,6180,6180,6180,0
|
|
20241007,111400,776211400,6180,6180,6180,6180,0
|
|
20241007,111300,776211400,6180,6180,6180,6180,150
|
|
20241007,111200,775284400,6180,6180,6180,6180,105
|
|
20241007,111100,774635500,6180,6180,6180,6180,0
|
|
20241007,111000,774635500,6180,6180,6180,6180,15
|
|
20241007,110900,774542800,6180,6190,6190,6180,94
|
|
20241007,110800,773961870,6180,6180,6180,6180,0
|
|
20241007,110700,773961870,6180,6170,6180,6170,52
|
|
20241007,110600,773640940,6170,6170,6170,6170,0
|
|
20241007,110500,773640940,6170,6170,6170,6170,0
|
|
20241007,110400,773640940,6170,6170,6170,6170,200
|
|
20241007,110300,772406940,6170,6180,6180,6170,989
|
|
20241007,110200,766304660,6170,6180,6180,6170,2636
|
|
20241007,110100,750039940,6190,6180,6190,6180,121
|
|
20241007,110000,749292150,6190,6190,6190,6190,0
|
|
20241007,105900,749292150,6190,6190,6190,6190,0
|
|
20241007,105800,749292150,6190,6190,6190,6190,0
|
|
20241007,105700,749292150,6190,6190,6190,6190,45
|
|
20241007,105600,749013600,6190,6190,6190,6190,10
|
|
20241007,105500,748951700,6170,6170,6170,6170,0
|
|
20241007,105400,748951700,6170,6170,6170,6170,0
|
|
20241007,105300,748951700,6170,6170,6170,6170,0
|
|
20241007,105200,748951700,6170,6180,6180,6170,993
|
|
20241007,105100,742814970,6190,6190,6190,6190,0
|
|
20241007,105000,742814970,6190,6190,6190,6190,0
|
|
20241007,104900,742814970,6190,6190,6190,6190,0
|
|
20241007,104800,742814970,6190,6190,6190,6190,100
|
|
20241007,104700,742195970,6200,6190,6200,6190,23
|
|
20241007,104600,742053580,6190,6200,6200,6190,1023
|
|
20241007,104500,735720610,6200,6200,6200,6200,509
|
|
20241007,104400,732564810,6200,6200,6200,6200,32
|
|
20241007,104300,732366410,6210,6220,6220,6210,109
|
|
20241007,104200,731689420,6220,6220,6220,6220,0
|
|
20241007,104100,731689420,6220,6220,6220,6220,0
|
|
20241007,104000,731689420,6220,6210,6220,6210,24
|
|
20241007,103900,731540250,6220,6220,6220,6220,20
|
|
20241007,103800,731415850,6200,6210,6210,6200,166
|
|
20241007,103700,730385100,6210,6210,6210,6210,4
|
|
20241007,103600,730360260,6220,6220,6220,6220,101
|
|
20241007,103500,729732040,6220,6220,6220,6220,22
|
|
20241007,103400,729595200,6200,6200,6200,6200,0
|
|
20241007,103300,729595200,6200,6200,6200,6200,57
|
|
20241007,103200,729241800,6200,6200,6200,6200,0
|
|
20241007,103100,729241800,6200,6200,6200,6200,100
|
|
20241007,103000,728621800,6200,6210,6210,6200,150
|
|
20241007,102900,727690700,6200,6200,6200,6200,51
|
|
20241007,102800,727374500,6200,6200,6200,6200,0
|
|
20241007,102700,727374500,6200,6210,6210,6190,530
|
|
20241007,102600,724085600,6230,6230,6230,6230,0
|
|
20241007,102500,724085600,6230,6230,6230,6230,1
|
|
20241007,102400,724079370,6210,6210,6210,6210,400
|
|
20241007,102300,721595370,6210,6210,6210,6210,0
|
|
20241007,102200,721595370,6210,6210,6210,6210,3
|
|
20241007,102100,721576740,6230,6230,6230,6230,10
|
|
20241007,102000,721514440,6230,6220,6230,6220,451
|
|
20241007,101900,718705890,6210,6210,6210,6210,106
|
|
20241007,101800,718047630,6210,6210,6210,6210,0
|
|
20241007,101700,718047630,6210,6200,6210,6200,51
|
|
20241007,101600,717731420,6200,6200,6200,6200,1
|
|
20241007,101500,717725220,6180,6180,6180,6180,100
|
|
20241007,101400,717107220,6180,6180,6180,6180,0
|
|
20241007,101300,717107220,6180,6180,6180,6180,102
|
|
20241007,101200,716476860,6180,6180,6210,6180,378
|
|
20241007,101100,714140520,6210,6210,6210,6210,32
|
|
20241007,101000,713941800,6210,6210,6210,6180,102
|
|
20241007,100900,713308410,6200,6200,6200,6200,1000
|
|
20241007,100800,707108410,6200,6200,6200,6200,6
|
|
20241007,100700,707071210,6200,6200,6200,6200,1773
|
|
20241007,100600,696078610,6240,6240,6240,6240,2
|
|
20241007,100500,696066130,6220,6210,6220,6210,561
|
|
20241007,100400,692577710,6210,6210,6220,6210,1369
|
|
20241007,100300,684066220,6210,6200,6210,6200,1227
|
|
20241007,100200,676447820,6180,6190,6190,6180,112
|
|
20241007,100100,675754630,6170,6170,6170,6170,25
|
|
20241007,100000,675600380,6170,6170,6170,6170,50
|
|
20241007,095900,675291880,6170,6160,6170,6160,241
|
|
20241007,095800,673805310,6160,6160,6170,6160,1310
|
|
20241007,095700,665734660,6130,6140,6140,6130,528
|
|
20241007,095600,662497720,6150,6150,6150,6130,1495
|
|
20241007,095500,653309570,6150,6130,6150,6130,1078
|
|
20241007,095400,646688760,6140,6210,6210,6100,7192
|
|
20241007,095300,602358760,6220,6220,6220,6220,1588
|
|
20241007,095200,592481400,6200,6200,6200,6200,0
|
|
20241007,095100,592481400,6200,6200,6220,6200,962
|
|
20241007,095000,586508760,6200,6200,6220,6200,11540
|
|
20241007,094900,514944380,6170,6270,6270,6170,40448
|
|
20241007,094800,263954110,6250,6280,6280,6250,20000
|
|
20241007,094700,138911200,6280,6280,6280,6280,0
|
|
20241007,094600,138911200,6280,6330,6330,6280,9299
|
|
20241007,094500,80377150,6320,6330,6330,6320,684
|
|
20241007,094400,76050930,6330,6330,6330,6330,38
|
|
20241007,094300,75810390,6310,6310,6310,6310,0
|
|
20241007,094200,75810390,6310,6310,6310,6310,148
|
|
20241007,094100,74876510,6310,6310,6310,6310,0
|
|
20241007,094000,74876510,6310,6310,6310,6310,108
|
|
20241007,093900,74195030,6300,6310,6310,6300,320
|
|
20241007,093800,72176230,6310,6310,6310,6310,220
|
|
20241007,093700,70788030,6300,6310,6310,6300,899
|
|
20241007,093600,65117340,6360,6360,6360,6310,300
|
|
20241007,093500,63219340,6310,6310,6310,6310,0
|
|
20241007,093400,63219340,6310,6320,6320,6310,973
|
|
20241007,093300,57075070,6330,6330,6330,6330,50
|
|
20241007,093200,56758570,6330,6330,6330,6330,1
|
|
20241007,093100,56752240,6330,6330,6330,6330,220
|
|
20241007,093000,55359640,6360,6360,6360,6360,0
|
|
20241007,092900,55359640,6360,6360,6360,6360,0
|
|
20241007,092800,55359640,6360,6360,6360,6360,0
|
|
20241007,092700,55359640,6360,6360,6360,6360,0
|
|
20241007,092600,55359640,6360,6360,6360,6360,1
|
|
20241007,092500,55353280,6320,6320,6320,6320,60
|
|
20241007,092400,54974080,6320,6320,6320,6320,0
|
|
20241007,092300,54974080,6320,6320,6320,6320,0
|
|
20241007,092200,54974080,6320,6320,6320,6320,0
|
|
20241007,092100,54974080,6320,6320,6320,6320,156
|
|
20241007,092000,53988160,6320,6330,6330,6320,150
|
|
20241007,091900,53039660,6330,6330,6330,6330,243
|
|
20241007,091800,51501470,6330,6330,6330,6330,0
|
|
20241007,091700,51501470,6330,6330,6330,6330,0
|
|
20241007,091600,51501470,6330,6330,6330,6330,0
|
|
20241007,091500,51501470,6330,6330,6330,6330,5
|
|
20241007,091400,51469820,6370,6370,6370,6370,0
|
|
20241007,091300,51469820,6370,6370,6370,6370,0
|
|
20241007,091200,51469820,6370,6370,6370,6370,1
|
|
20241007,091100,51463450,6310,6310,6310,6310,0
|
|
20241007,091000,51463450,6310,6370,6370,6310,820
|
|
20241007,090900,46271580,6370,6370,6370,6370,1
|
|
20241007,090800,46265210,6370,6370,6420,6370,221
|
|
20241007,090700,44849940,6430,6360,6430,6360,617
|
|
20241007,090600,40890170,6360,6420,6430,6360,1392
|
|
20241007,090500,31944520,6410,6420,6420,6340,103
|
|
20241007,090400,31291320,6340,6340,6340,6340,275
|
|
20241007,090300,29547820,6350,6350,6350,6350,0
|
|
20241007,090200,29547820,6350,6300,6410,6280,2070
|
|
20241007,090100,16345230,6390,6390,6390,6390,0
|
|
20241007,090000,16345230,6390,6330,6390,6290,2580
|