608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190500,2279108610,6780,6780,6780,6780,5805
|
|
20241007,190400,2279108610,6780,6780,6780,6780,0
|
|
20241007,190300,2279108610,6780,6780,6780,6780,0
|
|
20241007,190200,2279108610,6780,6780,6780,6780,0
|
|
20241007,190100,2279108610,6780,6780,6780,6780,0
|
|
20241007,190000,2279108610,6780,6780,6780,6780,0
|
|
20241007,185900,2279108610,6780,6780,6780,6780,0
|
|
20241007,185800,2279108610,6780,6780,6780,6780,0
|
|
20241007,185700,2279108610,6780,6780,6780,6780,0
|
|
20241007,185600,2279108610,6780,6780,6780,6780,0
|
|
20241007,185500,2279108610,6780,6780,6780,6780,0
|
|
20241007,185400,2279108610,6780,6780,6780,6780,0
|
|
20241007,185300,2279108610,6780,6780,6780,6780,0
|
|
20241007,185200,2279108610,6780,6780,6780,6780,0
|
|
20241007,185100,2279108610,6780,6780,6780,6780,0
|
|
20241007,185000,2279108610,6780,6780,6780,6780,0
|
|
20241007,184900,2279108610,6780,6780,6780,6780,0
|
|
20241007,184800,2279108610,6780,6780,6780,6780,0
|
|
20241007,184700,2279108610,6780,6780,6780,6780,0
|
|
20241007,184600,2279108610,6780,6780,6780,6780,0
|
|
20241007,184500,2279108610,6780,6780,6780,6780,0
|
|
20241007,184400,2279108610,6780,6780,6780,6780,0
|
|
20241007,184300,2279108610,6780,6780,6780,6780,0
|
|
20241007,184200,2279108610,6780,6780,6780,6780,0
|
|
20241007,184100,2279108610,6780,6780,6780,6780,0
|
|
20241007,184000,2279108610,6780,6780,6780,6780,0
|
|
20241007,183900,2279108610,6780,6780,6780,6780,0
|
|
20241007,183800,2279108610,6780,6780,6780,6780,0
|
|
20241007,183700,2279108610,6780,6780,6780,6780,0
|
|
20241007,183600,2279108610,6780,6780,6780,6780,0
|
|
20241007,183500,2279108610,6780,6780,6780,6780,5805
|
|
20241007,183400,2279108610,6780,6780,6780,6780,0
|
|
20241007,183300,2279108610,6780,6780,6780,6780,0
|
|
20241007,183200,2279108610,6780,6780,6780,6780,0
|
|
20241007,183100,2279108610,6780,6780,6780,6780,0
|
|
20241007,183000,2279108610,6780,6780,6780,6780,0
|
|
20241007,182900,2279108610,6780,6780,6780,6780,0
|
|
20241007,182800,2279108610,6780,6780,6780,6780,0
|
|
20241007,182700,2279108610,6780,6780,6780,6780,0
|
|
20241007,182600,2279108610,6780,6780,6780,6780,0
|
|
20241007,182500,2279108610,6780,6780,6780,6780,0
|
|
20241007,182400,2279108610,6780,6780,6780,6780,0
|
|
20241007,182300,2279108610,6780,6780,6780,6780,0
|
|
20241007,182200,2279108610,6780,6780,6780,6780,0
|
|
20241007,182100,2279108610,6780,6780,6780,6780,0
|
|
20241007,182000,2279108610,6780,6780,6780,6780,0
|
|
20241007,181900,2279108610,6780,6780,6780,6780,0
|
|
20241007,181800,2279108610,6780,6780,6780,6780,0
|
|
20241007,181700,2279108610,6780,6780,6780,6780,0
|
|
20241007,181600,2279108610,6780,6780,6780,6780,0
|
|
20241007,181500,2279108610,6780,6780,6780,6780,0
|
|
20241007,181400,2279108610,6780,6780,6780,6780,0
|
|
20241007,181300,2279108610,6780,6780,6780,6780,0
|
|
20241007,181200,2279108610,6780,6780,6780,6780,0
|
|
20241007,181100,2279108610,6780,6780,6780,6780,0
|
|
20241007,181000,2279108610,6780,6780,6780,6780,0
|
|
20241007,180900,2279108610,6780,6780,6780,6780,0
|
|
20241007,180800,2279108610,6780,6780,6780,6780,0
|
|
20241007,180700,2279108610,6780,6780,6780,6780,0
|
|
20241007,180600,2279108610,6780,6780,6780,6780,0
|
|
20241007,180500,2279108610,6780,6780,6780,6780,5805
|
|
20241007,180400,2279108610,6780,6780,6780,6780,0
|
|
20241007,180300,2279108610,6780,6780,6780,6780,0
|
|
20241007,180200,2279108610,6780,6780,6780,6780,0
|
|
20241007,180100,2279108610,6780,6780,6780,6780,0
|
|
20241007,180000,2279108610,6780,6780,6780,6780,0
|
|
20241007,175900,2279108610,6780,6780,6780,6780,0
|
|
20241007,175800,2279108610,6780,6780,6780,6780,0
|
|
20241007,175700,2279108610,6780,6780,6780,6780,0
|
|
20241007,175600,2279108610,6780,6780,6780,6780,0
|
|
20241007,175500,2279108610,6780,6780,6780,6780,0
|
|
20241007,175400,2279108610,6780,6780,6780,6780,0
|
|
20241007,175300,2279108610,6780,6780,6780,6780,0
|
|
20241007,175200,2279108610,6780,6780,6780,6780,0
|
|
20241007,175100,2279108610,6780,6780,6780,6780,0
|
|
20241007,175000,2279108610,6780,6780,6780,6780,0
|
|
20241007,174900,2279108610,6780,6780,6780,6780,0
|
|
20241007,174800,2279108610,6780,6780,6780,6780,0
|
|
20241007,174700,2279108610,6780,6780,6780,6780,0
|
|
20241007,174600,2279108610,6780,6780,6780,6780,0
|
|
20241007,174500,2279108610,6780,6780,6780,6780,0
|
|
20241007,174400,2279108610,6780,6780,6780,6780,0
|
|
20241007,174300,2279108610,6780,6780,6780,6780,0
|
|
20241007,174200,2279108610,6780,6780,6780,6780,0
|
|
20241007,174100,2279108610,6780,6780,6780,6780,0
|
|
20241007,174000,2279108610,6780,6780,6780,6780,0
|
|
20241007,173900,2279108610,6780,6780,6780,6780,0
|
|
20241007,173800,2279108610,6780,6780,6780,6780,0
|
|
20241007,173700,2279108610,6780,6780,6780,6780,0
|
|
20241007,173600,2279108610,6780,6780,6780,6780,0
|
|
20241007,173500,2279108610,6780,6780,6780,6780,5805
|
|
20241007,173400,2279108610,6780,6780,6780,6780,0
|
|
20241007,173300,2279108610,6780,6780,6780,6780,0
|
|
20241007,173200,2279108610,6780,6780,6780,6780,0
|
|
20241007,173100,2279108610,6780,6780,6780,6780,0
|
|
20241007,173000,2279108610,6780,6780,6780,6780,0
|
|
20241007,172900,2279108610,6780,6780,6780,6780,0
|
|
20241007,172800,2279108610,6780,6780,6780,6780,0
|
|
20241007,172700,2279108610,6780,6780,6780,6780,0
|
|
20241007,172600,2279108610,6780,6780,6780,6780,0
|
|
20241007,172500,2279108610,6780,6780,6780,6780,0
|
|
20241007,172400,2279108610,6780,6780,6780,6780,0
|
|
20241007,172300,2279108610,6780,6780,6780,6780,0
|
|
20241007,172200,2279108610,6780,6780,6780,6780,0
|
|
20241007,172100,2279108610,6780,6780,6780,6780,0
|
|
20241007,172000,2279108610,6780,6780,6780,6780,0
|
|
20241007,171900,2279108610,6780,6780,6780,6780,0
|
|
20241007,171800,2279108610,6780,6780,6780,6780,0
|
|
20241007,171700,2279108610,6780,6780,6780,6780,0
|
|
20241007,171600,2279108610,6780,6780,6780,6780,0
|
|
20241007,171500,2279108610,6780,6780,6780,6780,0
|
|
20241007,171400,2279108610,6780,6780,6780,6780,0
|
|
20241007,171300,2279108610,6780,6780,6780,6780,0
|
|
20241007,171200,2279108610,6780,6780,6780,6780,0
|
|
20241007,171100,2279108610,6780,6780,6780,6780,0
|
|
20241007,171000,2279108610,6780,6780,6780,6780,0
|
|
20241007,170900,2279108610,6780,6780,6780,6780,0
|
|
20241007,170800,2279108610,6780,6780,6780,6780,0
|
|
20241007,170700,2279108610,6780,6780,6780,6780,0
|
|
20241007,170600,2279108610,6780,6780,6780,6780,0
|
|
20241007,170500,2279108610,6780,6780,6780,6780,5805
|
|
20241007,170400,2279108610,6780,6780,6780,6780,0
|
|
20241007,170300,2279108610,6780,6780,6780,6780,0
|
|
20241007,170200,2279108610,6780,6780,6780,6780,0
|
|
20241007,170100,2279108610,6780,6780,6780,6780,0
|
|
20241007,170000,2279108610,6780,6780,6780,6780,0
|
|
20241007,165900,2279108610,6780,6780,6780,6780,0
|
|
20241007,165800,2279108610,6780,6780,6780,6780,0
|
|
20241007,165700,2279108610,6780,6780,6780,6780,0
|
|
20241007,165600,2279108610,6780,6780,6780,6780,0
|
|
20241007,165500,2279108610,6780,6780,6780,6780,0
|
|
20241007,165400,2279108610,6780,6780,6780,6780,0
|
|
20241007,165300,2279108610,6780,6780,6780,6780,0
|
|
20241007,165200,2279108610,6780,6780,6780,6780,0
|
|
20241007,165100,2279108610,6780,6780,6780,6780,0
|
|
20241007,165000,2279108610,6780,6780,6780,6780,0
|
|
20241007,164900,2279108610,6780,6780,6780,6780,0
|
|
20241007,164800,2279108610,6780,6780,6780,6780,0
|
|
20241007,164700,2279108610,6780,6780,6780,6780,0
|
|
20241007,164600,2279108610,6780,6780,6780,6780,0
|
|
20241007,164500,2279108610,6780,6780,6780,6780,0
|
|
20241007,164400,2279108610,6780,6780,6780,6780,0
|
|
20241007,164300,2279108610,6780,6780,6780,6780,0
|
|
20241007,164200,2279108610,6780,6780,6780,6780,0
|
|
20241007,164100,2279108610,6780,6780,6780,6780,0
|
|
20241007,164000,2279108610,6780,6780,6780,6780,0
|
|
20241007,163900,2279108610,6780,6780,6780,6780,0
|
|
20241007,163800,2279108610,6780,6780,6780,6780,0
|
|
20241007,163700,2279108610,6780,6780,6780,6780,0
|
|
20241007,163600,2279108610,6780,6780,6780,6780,0
|
|
20241007,163500,2279108610,6780,6780,6780,6780,5805
|
|
20241007,163400,2279108610,6780,6780,6780,6780,0
|
|
20241007,163300,2279108610,6780,6780,6780,6780,0
|
|
20241007,163200,2279108610,6780,6780,6780,6780,0
|
|
20241007,163100,2279108610,6780,6780,6780,6780,0
|
|
20241007,163000,2279108610,6780,6780,6780,6780,0
|
|
20241007,162900,2279108610,6780,6780,6780,6780,0
|
|
20241007,162800,2279108610,6780,6780,6780,6780,0
|
|
20241007,162700,2279108610,6780,6780,6780,6780,0
|
|
20241007,162600,2279108610,6780,6780,6780,6780,0
|
|
20241007,162500,2279108610,6780,6780,6780,6780,0
|
|
20241007,162400,2279108610,6780,6780,6780,6780,0
|
|
20241007,162300,2279108610,6780,6780,6780,6780,0
|
|
20241007,162200,2279108610,6780,6780,6780,6780,0
|
|
20241007,162100,2279108610,6780,6780,6780,6780,0
|
|
20241007,162000,2279108610,6780,6780,6780,6780,0
|
|
20241007,161900,2279108610,6780,6780,6780,6780,0
|
|
20241007,161800,2279108610,6780,6780,6780,6780,0
|
|
20241007,161700,2279108610,6780,6780,6780,6780,0
|
|
20241007,161600,2279108610,6780,6780,6780,6780,0
|
|
20241007,161500,2279108610,6780,6780,6780,6780,0
|
|
20241007,161400,2279108610,6780,6780,6780,6780,0
|
|
20241007,161300,2279108610,6780,6780,6780,6780,0
|
|
20241007,161200,2279108610,6780,6780,6780,6780,0
|
|
20241007,161100,2279108610,6780,6780,6780,6780,0
|
|
20241007,161000,2279108610,6780,6780,6780,6780,0
|
|
20241007,160900,2279108610,6780,6780,6780,6780,0
|
|
20241007,160800,2279108610,6780,6780,6780,6780,0
|
|
20241007,160700,2279108610,6780,6780,6780,6780,0
|
|
20241007,160600,2279108610,6780,6780,6780,6780,0
|
|
20241007,160500,2279108610,6780,6780,6780,6780,5805
|
|
20241007,160400,2279108610,6780,6780,6780,6780,0
|
|
20241007,160300,2279108610,6780,6780,6780,6780,0
|
|
20241007,160200,2279108610,6780,6780,6780,6780,0
|
|
20241007,160100,2279108610,6780,6780,6780,6780,0
|
|
20241007,160000,2279108610,6780,6780,6780,6780,0
|
|
20241007,155900,2279108610,6780,6780,6780,6780,0
|
|
20241007,155800,2279108610,6780,6780,6780,6780,0
|
|
20241007,155700,2279108610,6780,6780,6780,6780,0
|
|
20241007,155600,2279108610,6780,6780,6780,6780,0
|
|
20241007,155500,2279108610,6780,6780,6780,6780,0
|
|
20241007,155400,2279108610,6780,6780,6780,6780,0
|
|
20241007,155300,2279108610,6780,6780,6780,6780,0
|
|
20241007,155200,2279108610,6780,6780,6780,6780,0
|
|
20241007,155100,2279108610,6780,6780,6780,6780,0
|
|
20241007,155000,2279108610,6780,6780,6780,6780,0
|
|
20241007,154900,2279108610,6780,6780,6780,6780,0
|
|
20241007,154800,2279108610,6780,6780,6780,6780,0
|
|
20241007,154700,2279108610,6780,6780,6780,6780,0
|
|
20241007,154600,2279108610,6780,6780,6780,6780,0
|
|
20241007,154500,2279108610,6780,6780,6780,6780,0
|
|
20241007,154400,2279108610,6780,6780,6780,6780,0
|
|
20241007,154300,2279108610,6780,6780,6780,6780,0
|
|
20241007,154200,2279108610,6780,6780,6780,6780,0
|
|
20241007,154100,2279108610,6780,6780,6780,6780,0
|
|
20241007,154000,2279108610,6780,6780,6780,6780,0
|
|
20241007,153900,2279108610,6780,6780,6780,6780,0
|
|
20241007,153800,2279108610,6780,6780,6780,6780,0
|
|
20241007,153700,2279108610,6780,6780,6780,6780,0
|
|
20241007,153600,2279108610,6780,6780,6780,6780,0
|
|
20241007,153500,2279108610,6780,6780,6780,6780,5805
|
|
20241007,153400,2279108610,6780,6780,6780,6780,0
|
|
20241007,153300,2279108610,6780,6780,6780,6780,0
|
|
20241007,153200,2279108610,6780,6780,6780,6780,0
|
|
20241007,153100,2279108610,6780,6780,6780,6780,0
|
|
20241007,153000,2279108610,6780,6780,6780,6780,5805
|
|
20241007,152900,2239750710,6780,6780,6780,6780,0
|
|
20241007,152800,2239750710,6780,6780,6780,6780,0
|
|
20241007,152700,2239750710,6780,6780,6780,6780,0
|
|
20241007,152600,2239750710,6780,6780,6780,6780,0
|
|
20241007,152500,2239750710,6780,6780,6780,6780,0
|
|
20241007,152400,2239750710,6780,6780,6780,6780,0
|
|
20241007,152300,2239750710,6780,6780,6780,6780,0
|
|
20241007,152200,2239750710,6780,6780,6780,6780,0
|
|
20241007,152100,2239750710,6780,6780,6780,6780,0
|
|
20241007,152000,2239750710,6780,6780,6780,6780,0
|
|
20241007,151900,2239750710,6780,6800,6800,6780,379
|
|
20241007,151800,2237179290,6800,6800,6800,6780,200
|
|
20241007,151700,2235823250,6780,6790,6790,6780,632
|
|
20241007,151600,2231535600,6790,6800,6800,6780,1612
|
|
20241007,151500,2220605440,6790,6800,6810,6790,1896
|
|
20241007,151400,2207730940,6810,6790,6810,6790,99
|
|
20241007,151300,2207058700,6790,6800,6810,6790,1702
|
|
20241007,151200,2195485340,6800,6810,6810,6800,599
|
|
20241007,151100,2191412130,6800,6800,6810,6800,309
|
|
20241007,151000,2189310920,6800,6800,6800,6800,101
|
|
20241007,150900,2188624120,6800,6800,6800,6800,85
|
|
20241007,150800,2188046120,6800,6800,6810,6800,209
|
|
20241007,150700,2186624720,6800,6800,6800,6800,90
|
|
20241007,150600,2186012720,6810,6790,6810,6790,100
|
|
20241007,150500,2185333700,6800,6800,6800,6800,2892
|
|
20241007,150400,2165668100,6800,6800,6800,6800,1163
|
|
20241007,150300,2157759700,6800,6810,6810,6800,472
|
|
20241007,150200,2154549870,6800,6810,6810,6800,236
|
|
20241007,150100,2152944070,6800,6800,6800,6800,92
|
|
20241007,150000,2152318470,6800,6800,6800,6800,101
|
|
20241007,145900,2151631670,6810,6810,6810,6800,266
|
|
20241007,145800,2149821060,6810,6810,6810,6810,1392
|
|
20241007,145700,2140341540,6810,6820,6820,6810,495
|
|
20241007,145600,2136966560,6820,6810,6820,6810,231
|
|
20241007,145500,2135392650,6820,6810,6820,6810,2376
|
|
20241007,145400,2119192090,6810,6810,6810,6810,93
|
|
20241007,145300,2118558760,6810,6810,6810,6810,4
|
|
20241007,145200,2118531520,6810,6810,6810,6810,1226
|
|
20241007,145100,2110182460,6810,6800,6810,6790,1085
|
|
20241007,145000,2102798450,6800,6790,6800,6790,4
|
|
20241007,144900,2102771270,6790,6790,6790,6790,3
|
|
20241007,144800,2102750900,6790,6790,6790,6790,52
|
|
20241007,144700,2102397820,6790,6790,6800,6790,154
|
|
20241007,144600,2101352150,6800,6810,6810,6800,350
|
|
20241007,144500,2098972130,6810,6810,6820,6800,697
|
|
20241007,144400,2094224350,6820,6800,6820,6800,1146
|
|
20241007,144300,2086420130,6810,6790,6810,6790,42
|
|
20241007,144200,2086134930,6800,6790,6810,6790,9
|
|
20241007,144100,2086073790,6790,6790,6790,6790,2201
|
|
20241007,144000,2071129000,6790,6800,6800,6790,4183
|
|
20241007,143900,2042703160,6800,6820,6820,6800,870
|
|
20241007,143800,2036787120,6800,6820,6820,6800,3
|
|
20241007,143700,2036766680,6800,6800,6820,6800,4
|
|
20241007,143600,2036739460,6820,6800,6820,6800,586
|
|
20241007,143500,2032748810,6800,6800,6800,6800,11
|
|
20241007,143400,2032674010,6800,6810,6810,6800,3009
|
|
20241007,143300,2012182740,6810,6810,6820,6810,82
|
|
20241007,143200,2011623920,6810,6820,6820,6810,3
|
|
20241007,143100,2011603480,6820,6810,6820,6810,168
|
|
20241007,143000,2010457750,6810,6810,6820,6810,302
|
|
20241007,142900,2008398130,6810,6810,6810,6810,3
|
|
20241007,142800,2008377700,6810,6810,6810,6810,885
|
|
20241007,142700,2002350850,6810,6810,6810,6810,2
|
|
20241007,142600,2002337230,6810,6810,6810,6810,2
|
|
20241007,142500,2002323610,6810,6810,6820,6810,488
|
|
20241007,142400,1998999640,6820,6820,6820,6820,0
|
|
20241007,142300,1998999640,6820,6820,6820,6820,50
|
|
20241007,142200,1998658640,6820,6820,6820,6820,357
|
|
20241007,142100,1996223900,6820,6820,6820,6820,813
|
|
20241007,142000,1990679240,6810,6810,6820,6810,185
|
|
20241007,141900,1989418450,6820,6820,6820,6820,0
|
|
20241007,141800,1989418450,6820,6820,6820,6820,2
|
|
20241007,141700,1989404810,6820,6820,6820,6820,0
|
|
20241007,141600,1989404810,6820,6810,6820,6810,40
|
|
20241007,141500,1989132260,6810,6810,6810,6810,1127
|
|
20241007,141400,1981457390,6810,6810,6810,6810,1
|
|
20241007,141300,1981450580,6810,6810,6810,6810,100
|
|
20241007,141200,1980769580,6810,6810,6810,6810,2
|
|
20241007,141100,1980755960,6810,6810,6810,6810,4662
|
|
20241007,141000,1949007740,6810,6810,6810,6810,4
|
|
20241007,140900,1948980500,6810,6810,6810,6810,0
|
|
20241007,140800,1948980500,6810,6810,6810,6810,17
|
|
20241007,140700,1948864730,6810,6810,6810,6800,266
|
|
20241007,140600,1947053400,6810,6810,6810,6810,20
|
|
20241007,140500,1946917200,6810,6810,6810,6810,1
|
|
20241007,140400,1946910390,6800,6810,6810,6800,3
|
|
20241007,140300,1946889970,6810,6810,6810,6810,5
|
|
20241007,140200,1946855920,6810,6810,6810,6810,300
|
|
20241007,140100,1944812920,6800,6800,6800,6800,3
|
|
20241007,140000,1944792520,6800,6810,6810,6800,716
|
|
20241007,135900,1939917290,6810,6810,6810,6810,0
|
|
20241007,135800,1939917290,6810,6810,6810,6810,1
|
|
20241007,135700,1939910480,6810,6810,6810,6810,200
|
|
20241007,135600,1938548480,6810,6810,6810,6810,125
|
|
20241007,135500,1937697230,6810,6810,6810,6810,235
|
|
20241007,135400,1936096880,6810,6810,6810,6810,96
|
|
20241007,135300,1935443120,6810,6810,6810,6810,108
|
|
20241007,135200,1934707640,6810,6820,6820,6810,17
|
|
20241007,135100,1934591770,6810,6810,6810,6810,500
|
|
20241007,135000,1931186770,6810,6820,6820,6810,1667
|
|
20241007,134900,1919834340,6820,6820,6820,6820,694
|
|
20241007,134800,1915101260,6830,6830,6830,6830,10
|
|
20241007,134700,1915032960,6820,6820,6820,6820,1
|
|
20241007,134600,1915026140,6830,6820,6830,6820,564
|
|
20241007,134500,1911179020,6820,6820,6820,6820,0
|
|
20241007,134400,1911179020,6820,6820,6820,6820,32
|
|
20241007,134300,1910960780,6820,6820,6820,6820,318
|
|
20241007,134200,1908792020,6830,6830,6830,6830,5
|
|
20241007,134100,1908757870,6820,6820,6830,6820,781
|
|
20241007,134000,1903431110,6820,6820,6830,6820,849
|
|
20241007,133900,1897640900,6820,6820,6820,6820,31
|
|
20241007,133800,1897429480,6820,6820,6820,6810,349
|
|
20241007,133700,1895050000,6820,6820,6820,6820,149
|
|
20241007,133600,1894033820,6820,6820,6820,6820,1243
|
|
20241007,133500,1885556560,6830,6830,6830,6830,100
|
|
20241007,133400,1884873560,6830,6820,6830,6820,11
|
|
20241007,133300,1884798440,6830,6830,6830,6830,92
|
|
20241007,133200,1884170080,6840,6830,6840,6830,500
|
|
20241007,133100,1880754200,6820,6830,6830,6820,287
|
|
20241007,133000,1878794000,6830,6830,6830,6830,412
|
|
20241007,132900,1875980040,6830,6830,6830,6830,2235
|
|
20241007,132800,1860714990,6830,6830,6840,6830,273
|
|
20241007,132700,1858850200,6830,6820,6830,6820,10648
|
|
20241007,132600,1786194850,6820,6810,6820,6810,217
|
|
20241007,132500,1784716320,6820,6820,6820,6820,67
|
|
20241007,132400,1784259380,6810,6810,6810,6810,400
|
|
20241007,132300,1781535380,6810,6810,6820,6810,192
|
|
20241007,132200,1780227670,6810,6810,6810,6810,320
|
|
20241007,132100,1778048470,6820,6810,6820,6810,679
|
|
20241007,132000,1773421250,6810,6810,6810,6810,189
|
|
20241007,131900,1772134160,6820,6820,6820,6820,1074
|
|
20241007,131800,1764809480,6820,6810,6820,6800,6415
|
|
20241007,131700,1721080760,6800,6810,6810,6800,36
|
|
20241007,131600,1720835890,6810,6800,6810,6800,1345
|
|
20241007,131500,1711687940,6810,6810,6810,6810,126
|
|
20241007,131400,1710829880,6810,6810,6810,6810,0
|
|
20241007,131300,1710829880,6810,6810,6810,6810,550
|
|
20241007,131200,1707084380,6810,6810,6810,6810,400
|
|
20241007,131100,1704360380,6810,6800,6810,6800,603
|
|
20241007,131000,1700256180,6810,6800,6810,6800,422
|
|
20241007,130900,1697383480,6810,6810,6810,6810,841
|
|
20241007,130800,1691656270,6800,6800,6800,6800,306
|
|
20241007,130700,1689575470,6800,6810,6810,6800,88
|
|
20241007,130600,1688976440,6810,6810,6810,6810,0
|
|
20241007,130500,1688976440,6810,6800,6810,6800,93
|
|
20241007,130400,1688343120,6810,6810,6810,6810,1566
|
|
20241007,130300,1677678660,6810,6810,6810,6810,110
|
|
20241007,130200,1676929560,6810,6800,6810,6800,3574
|
|
20241007,130100,1652626350,6800,6790,6800,6790,542
|
|
20241007,130000,1648940770,6800,6800,6800,6800,2
|
|
20241007,125900,1648927170,6790,6790,6790,6790,592
|
|
20241007,125800,1644907490,6790,6790,6790,6790,6
|
|
20241007,125700,1644866750,6790,6790,6790,6790,145
|
|
20241007,125600,1643882200,6790,6790,6790,6790,60
|
|
20241007,125500,1643474800,6790,6790,6790,6790,3
|
|
20241007,125400,1643454430,6800,6800,6800,6800,1
|
|
20241007,125300,1643447630,6790,6780,6800,6780,340
|
|
20241007,125200,1641139410,6790,6790,6790,6790,300
|
|
20241007,125100,1639102410,6780,6790,6790,6780,716
|
|
20241007,125000,1634240920,6800,6790,6800,6790,1712
|
|
20241007,124900,1622605330,6790,6790,6790,6790,1820
|
|
20241007,124800,1610247530,6790,6790,6790,6790,462
|
|
20241007,124700,1607110550,6790,6790,6790,6790,40
|
|
20241007,124600,1606838950,6780,6780,6780,6780,20
|
|
20241007,124500,1606703350,6780,6780,6780,6780,371
|
|
20241007,124400,1604187970,6780,6780,6780,6780,1050
|
|
20241007,124300,1597068970,6790,6790,6790,6790,0
|
|
20241007,124200,1597068970,6790,6790,6790,6790,65
|
|
20241007,124100,1596627620,6790,6790,6790,6790,1
|
|
20241007,124000,1596620830,6780,6780,6790,6780,155
|
|
20241007,123900,1595569820,6780,6780,6780,6780,60
|
|
20241007,123800,1595163020,6790,6790,6790,6790,203
|
|
20241007,123700,1593784650,6790,6790,6790,6790,200
|
|
20241007,123600,1592426650,6780,6780,6780,6780,194
|
|
20241007,123500,1591111330,6780,6790,6790,6780,21
|
|
20241007,123400,1590968750,6790,6790,6790,6790,35
|
|
20241007,123300,1590731100,6790,6790,6790,6790,10
|
|
20241007,123200,1590663200,6790,6790,6790,6790,175
|
|
20241007,123100,1589474950,6790,6790,6790,6790,4
|
|
20241007,123000,1589447790,6780,6780,6780,6780,52
|
|
20241007,122900,1589095230,6790,6790,6790,6790,50
|
|
20241007,122800,1588755730,6790,6790,6790,6790,300
|
|
20241007,122700,1586718730,6790,6790,6790,6790,85
|
|
20241007,122600,1586141580,6790,6780,6790,6780,810
|
|
20241007,122500,1580646840,6790,6790,6790,6790,96
|
|
20241007,122400,1579995000,6790,6780,6790,6780,330
|
|
20241007,122300,1577756310,6780,6780,6780,6780,100
|
|
20241007,122200,1577078310,6780,6780,6780,6780,2
|
|
20241007,122100,1577064750,6790,6790,6790,6790,122
|
|
20241007,122000,1576236370,6790,6800,6800,6790,613
|
|
20241007,121900,1572073240,6800,6790,6800,6790,231
|
|
20241007,121800,1570503440,6800,6800,6800,6800,6
|
|
20241007,121700,1570462640,6800,6800,6800,6800,1
|
|
20241007,121600,1570455840,6800,6800,6800,6800,0
|
|
20241007,121500,1570455840,6800,6800,6800,6800,69
|
|
20241007,121400,1569986640,6810,6800,6810,6800,949
|
|
20241007,121300,1563533340,6800,6800,6800,6800,331
|
|
20241007,121200,1561282540,6800,6780,6800,6780,11766
|
|
20241007,121100,1481413130,6770,6770,6770,6770,425
|
|
20241007,121000,1478535880,6780,6780,6780,6780,73
|
|
20241007,120900,1478040940,6780,6780,6780,6780,1
|
|
20241007,120800,1478034160,6780,6780,6790,6780,14
|
|
20241007,120700,1477939120,6780,6790,6790,6780,45
|
|
20241007,120600,1477633820,6790,6780,6790,6780,1161
|
|
20241007,120500,1469761630,6780,6790,6790,6780,11
|
|
20241007,120400,1469686950,6780,6780,6780,6780,100
|
|
20241007,120300,1469008950,6780,6780,6780,6780,639
|
|
20241007,120200,1464676530,6790,6790,6790,6790,0
|
|
20241007,120100,1464676530,6790,6790,6790,6790,1
|
|
20241007,120000,1464669740,6780,6780,6780,6780,0
|
|
20241007,115900,1464669740,6780,6780,6780,6780,830
|
|
20241007,115800,1459042340,6790,6790,6790,6790,4
|
|
20241007,115700,1459015180,6790,6790,6790,6780,1329
|
|
20241007,115600,1449991590,6790,6790,6790,6790,22
|
|
20241007,115500,1449842210,6780,6790,6790,6780,3
|
|
20241007,115400,1449821850,6780,6780,6790,6780,535
|
|
20241007,115300,1446194540,6780,6780,6780,6780,21
|
|
20241007,115200,1446052160,6780,6780,6780,6780,137
|
|
20241007,115100,1445123300,6780,6780,6780,6780,3
|
|
20241007,115000,1445102960,6780,6770,6780,6770,11
|
|
20241007,114900,1445028440,6780,6780,6780,6780,50
|
|
20241007,114800,1444689440,6780,6780,6780,6780,40
|
|
20241007,114700,1444418240,6780,6780,6780,6780,213
|
|
20241007,114600,1442974100,6780,6780,6780,6780,93
|
|
20241007,114500,1442343560,6780,6780,6780,6780,29
|
|
20241007,114400,1442146940,6780,6780,6780,6780,0
|
|
20241007,114300,1442146940,6780,6780,6780,6780,1
|
|
20241007,114200,1442140160,6790,6780,6790,6780,52
|
|
20241007,114100,1441787590,6790,6790,6790,6790,212
|
|
20241007,114000,1440348110,6790,6780,6790,6780,20
|
|
20241007,113900,1440212410,6790,6790,6790,6790,0
|
|
20241007,113800,1440212410,6790,6790,6790,6790,169
|
|
20241007,113700,1439064900,6790,6770,6790,6770,74
|
|
20241007,113600,1438562640,6790,6790,6790,6790,2
|
|
20241007,113500,1438549060,6780,6780,6780,6780,50
|
|
20241007,113400,1438210060,6780,6780,6780,6780,0
|
|
20241007,113300,1438210060,6780,6780,6780,6780,3194
|
|
20241007,113200,1416554740,6770,6770,6770,6770,0
|
|
20241007,113100,1416554740,6770,6770,6770,6760,2232
|
|
20241007,113000,1401451420,6770,6770,6770,6770,1000
|
|
20241007,112900,1394681420,6770,6780,6780,6770,404
|
|
20241007,112800,1391946300,6770,6770,6770,6770,0
|
|
20241007,112700,1391946300,6770,6770,6770,6770,996
|
|
20241007,112600,1385203380,6760,6770,6770,6760,2199
|
|
20241007,112500,1370316910,6770,6770,6780,6770,101
|
|
20241007,112400,1369632890,6780,6780,6780,6780,82
|
|
20241007,112300,1369076930,6780,6780,6780,6780,102
|
|
20241007,112200,1368385370,6760,6760,6760,6760,66
|
|
20241007,112100,1367939210,6770,6770,6770,6770,403
|
|
20241007,112000,1365210900,6770,6770,6770,6770,119
|
|
20241007,111900,1364405270,6770,6770,6770,6770,250
|
|
20241007,111800,1362712770,6770,6760,6770,6760,867
|
|
20241007,111700,1356844180,6770,6770,6770,6770,3
|
|
20241007,111600,1356823870,6770,6770,6770,6770,3
|
|
20241007,111500,1356803560,6760,6760,6760,6760,19
|
|
20241007,111400,1356675120,6760,6760,6760,6760,140
|
|
20241007,111300,1355728720,6760,6760,6770,6760,42
|
|
20241007,111200,1355444750,6760,6760,6770,6760,1029
|
|
20241007,111100,1348488670,6760,6760,6760,6760,1730
|
|
20241007,111000,1336793870,6770,6760,6770,6760,474
|
|
20241007,110900,1333589510,6770,6770,6770,6770,566
|
|
20241007,110800,1329757690,6770,6770,6770,6770,0
|
|
20241007,110700,1329757690,6770,6770,6770,6770,0
|
|
20241007,110600,1329757690,6770,6770,6770,6770,0
|
|
20241007,110500,1329757690,6770,6770,6770,6770,256
|
|
20241007,110400,1328024570,6770,6770,6770,6770,277
|
|
20241007,110300,1326149280,6770,6770,6770,6770,10
|
|
20241007,110200,1326081580,6770,6770,6770,6770,172
|
|
20241007,110100,1324917140,6770,6770,6770,6770,614
|
|
20241007,110000,1320760360,6770,6770,6770,6760,230
|
|
20241007,105900,1319204540,6770,6770,6770,6770,640
|
|
20241007,105800,1314871740,6770,6770,6770,6760,1071
|
|
20241007,105700,1307621650,6770,6770,6770,6770,51
|
|
20241007,105600,1307276380,6770,6770,6770,6770,400
|
|
20241007,105500,1304568380,6760,6760,6760,6760,16
|
|
20241007,105400,1304460220,6770,6770,6770,6770,25
|
|
20241007,105300,1304290970,6770,6770,6770,6770,162
|
|
20241007,105200,1303194230,6760,6760,6760,6760,190
|
|
20241007,105100,1301909830,6760,6780,6780,6760,5012
|
|
20241007,105000,1267981870,6780,6780,6780,6770,206
|
|
20241007,104900,1266586180,6780,6780,6780,6780,925
|
|
20241007,104800,1260314680,6790,6790,6790,6790,150
|
|
20241007,104700,1259296180,6790,6790,6790,6790,7
|
|
20241007,104600,1259248650,6780,6780,6790,6780,926
|
|
20241007,104500,1252966120,6790,6780,6790,6780,937
|
|
20241007,104400,1246606350,6790,6790,6790,6790,50
|
|
20241007,104300,1246266850,6790,6790,6790,6790,10
|
|
20241007,104200,1246198950,6780,6780,6780,6780,88
|
|
20241007,104100,1245602310,6780,6780,6780,6780,0
|
|
20241007,104000,1245602310,6780,6780,6780,6780,64
|
|
20241007,103900,1245168390,6780,6790,6790,6780,156
|
|
20241007,103800,1244110690,6780,6780,6780,6780,0
|
|
20241007,103700,1244110690,6780,6790,6790,6780,140
|
|
20241007,103600,1243161290,6790,6790,6790,6790,1
|
|
20241007,103500,1243154500,6780,6780,6780,6780,70
|
|
20241007,103400,1242679900,6780,6780,6780,6780,33
|
|
20241007,103300,1242456160,6780,6780,6780,6780,595
|
|
20241007,103200,1238422060,6780,6780,6780,6780,175
|
|
20241007,103100,1237235560,6780,6780,6790,6780,427
|
|
20241007,103000,1234338320,6790,6790,6790,6790,0
|
|
20241007,102900,1234338320,6790,6770,6790,6770,268
|
|
20241007,102800,1232523230,6790,6790,6790,6780,699
|
|
20241007,102700,1227779610,6790,6800,6800,6790,206
|
|
20241007,102600,1226380840,6790,6780,6790,6780,1220
|
|
20241007,102500,1218097660,6760,6770,6770,6760,650
|
|
20241007,102400,1213698800,6790,6780,6790,6770,1435
|
|
20241007,102300,1203957450,6780,6790,6790,6780,625
|
|
20241007,102200,1199715420,6800,6780,6800,6780,2952
|
|
20241007,102100,1179675170,6770,6770,6770,6770,498
|
|
20241007,102000,1176303710,6770,6770,6770,6770,591
|
|
20241007,101900,1172302640,6760,6770,6770,6760,318
|
|
20241007,101800,1170151750,6770,6770,6770,6770,309
|
|
20241007,101700,1168059820,6770,6770,6770,6770,132
|
|
20241007,101600,1167166180,6770,6770,6770,6770,188
|
|
20241007,101500,1165893420,6770,6770,6770,6760,55
|
|
20241007,101400,1165521250,6790,6780,6790,6770,3444
|
|
20241007,101300,1142204380,6770,6780,6780,6770,3596
|
|
20241007,101200,1117826720,6790,6790,6790,6790,0
|
|
20241007,101100,1117826720,6790,6790,6790,6790,0
|
|
20241007,101000,1117826720,6790,6800,6800,6790,93
|
|
20241007,100900,1117195240,6790,6790,6790,6790,78
|
|
20241007,100800,1116665620,6800,6780,6800,6780,56
|
|
20241007,100700,1116285250,6780,6790,6800,6780,163
|
|
20241007,100600,1115178460,6790,6800,6800,6790,332
|
|
20241007,100500,1112922800,6800,6790,6800,6790,10
|
|
20241007,100400,1112854860,6810,6790,6810,6790,2811
|
|
20241007,100300,1093754550,6790,6780,6790,6770,270
|
|
20241007,100200,1091924810,6780,6770,6780,6760,781
|
|
20241007,100100,1086635690,6780,6760,6780,6760,632
|
|
20241007,100000,1082351750,6750,6790,6790,6750,9255
|
|
20241007,095900,1019741870,6790,6800,6800,6790,487
|
|
20241007,095800,1016432090,6800,6800,6800,6800,10
|
|
20241007,095700,1016364090,6810,6790,6810,6790,1470
|
|
20241007,095600,1006368690,6790,6770,6790,6770,1112
|
|
20241007,095500,998818410,6770,6760,6780,6760,437
|
|
20241007,095400,995856330,6780,6770,6780,6770,2769
|
|
20241007,095300,977103230,6770,6770,6770,6770,1259
|
|
20241007,095200,968579800,6770,6780,6780,6770,1384
|
|
20241007,095100,959196450,6780,6780,6780,6780,182
|
|
20241007,095000,957962490,6780,6780,6780,6780,1706
|
|
20241007,094900,946395810,6780,6770,6780,6770,96
|
|
20241007,094800,945745780,6770,6790,6790,6770,944
|
|
20241007,094700,939349820,6780,6770,6790,6770,149
|
|
20241007,094600,938339310,6790,6790,6790,6770,430
|
|
20241007,094500,935426940,6780,6780,6790,6780,1342
|
|
20241007,094400,926328170,6790,6780,6790,6780,165
|
|
20241007,094300,925207950,6790,6790,6790,6790,840
|
|
20241007,094200,919504350,6790,6810,6810,6790,559
|
|
20241007,094100,915706680,6810,6800,6810,6800,2737
|
|
20241007,094000,897089650,6790,6790,6790,6780,1879
|
|
20241007,093900,884331360,6780,6780,6780,6780,120
|
|
20241007,093800,883517760,6780,6790,6790,6780,18
|
|
20241007,093700,883395580,6780,6760,6780,6760,758
|
|
20241007,093600,878262890,6770,6770,6770,6770,2404
|
|
20241007,093500,861987810,6780,6770,6780,6770,6
|
|
20241007,093400,861947160,6760,6780,6780,6760,957
|
|
20241007,093300,855463560,6780,6780,6780,6780,10
|
|
20241007,093200,855395760,6790,6780,6790,6780,1854
|
|
20241007,093100,842825510,6780,6770,6780,6770,334
|
|
20241007,093000,840562400,6760,6770,6800,6760,1170
|
|
20241007,092900,832632810,6760,6770,6770,6760,811
|
|
20241007,092800,827150440,6760,6770,6770,6760,611
|
|
20241007,092700,823019970,6760,6760,6760,6760,2511
|
|
20241007,092600,806045610,6770,6780,6780,6770,2140
|
|
20241007,092500,791548740,6780,6790,6790,6780,708
|
|
20241007,092400,786747000,6790,6800,6800,6790,3745
|
|
20241007,092300,761300250,6800,6800,6800,6790,21
|
|
20241007,092200,761157550,6800,6790,6800,6790,94
|
|
20241007,092100,760518650,6790,6800,6800,6790,2
|
|
20241007,092000,760505060,6790,6790,6800,6790,630
|
|
20241007,091900,756224870,6810,6810,6810,6800,383
|
|
20241007,091800,753618750,6800,6820,6820,6790,1110
|
|
20241007,091700,746069230,6820,6810,6820,6800,1811
|
|
20241007,091600,733741850,6810,6800,6810,6790,2422
|
|
20241007,091500,717270970,6800,6790,6800,6780,1585
|
|
20241007,091400,706497710,6800,6800,6800,6770,1089
|
|
20241007,091300,699108900,6800,6780,6800,6780,765
|
|
20241007,091200,693908340,6780,6800,6800,6780,429
|
|
20241007,091100,690997340,6810,6780,6810,6780,511
|
|
20241007,091000,687523450,6770,6760,6810,6760,2727
|
|
20241007,090900,669020820,6760,6750,6760,6750,1095
|
|
20241007,090800,661625920,6750,6760,6760,6750,1095
|
|
20241007,090700,654225900,6760,6760,6770,6760,1056
|
|
20241007,090600,647084230,6750,6780,6780,6730,14568
|
|
20241007,090500,548609470,6780,6770,6780,6760,5951
|
|
20241007,090400,508312030,6760,6830,6830,6760,22379
|
|
20241007,090300,356156660,6820,6790,6820,6790,5318
|
|
20241007,090200,319974310,6790,6790,6830,6790,7788
|
|
20241007,090100,266962920,6800,6820,6840,6780,14954
|
|
20241007,090000,165085080,6790,6710,6820,6710,24520
|