605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190200,610768400,6610,6610,6610,6610,3135
|
|
20241024,190100,610768400,6610,6610,6610,6610,0
|
|
20241024,190000,610768400,6610,6610,6610,6610,0
|
|
20241024,185900,610768400,6610,6610,6610,6610,0
|
|
20241024,185800,610768400,6610,6610,6610,6610,0
|
|
20241024,185700,610768400,6610,6610,6610,6610,0
|
|
20241024,185600,610768400,6610,6610,6610,6610,0
|
|
20241024,185500,610768400,6610,6610,6610,6610,0
|
|
20241024,185400,610768400,6610,6610,6610,6610,0
|
|
20241024,185300,610768400,6610,6610,6610,6610,0
|
|
20241024,185200,610768400,6610,6610,6610,6610,0
|
|
20241024,185100,610768400,6610,6610,6610,6610,0
|
|
20241024,185000,610768400,6610,6610,6610,6610,0
|
|
20241024,184900,610768400,6610,6610,6610,6610,0
|
|
20241024,184800,610768400,6610,6610,6610,6610,0
|
|
20241024,184700,610768400,6610,6610,6610,6610,0
|
|
20241024,184600,610768400,6610,6610,6610,6610,0
|
|
20241024,184500,610768400,6610,6610,6610,6610,0
|
|
20241024,184400,610768400,6610,6610,6610,6610,0
|
|
20241024,184300,610768400,6610,6610,6610,6610,0
|
|
20241024,184200,610768400,6610,6610,6610,6610,0
|
|
20241024,184100,610768400,6610,6610,6610,6610,0
|
|
20241024,184000,610768400,6610,6610,6610,6610,0
|
|
20241024,183900,610768400,6610,6610,6610,6610,0
|
|
20241024,183800,610768400,6610,6610,6610,6610,0
|
|
20241024,183700,610768400,6610,6610,6610,6610,0
|
|
20241024,183600,610768400,6610,6610,6610,6610,0
|
|
20241024,183500,610768400,6610,6610,6610,6610,0
|
|
20241024,183400,610768400,6610,6610,6610,6610,0
|
|
20241024,183300,610768400,6610,6610,6610,6610,0
|
|
20241024,183200,610768400,6610,6610,6610,6610,3135
|
|
20241024,183100,610768400,6610,6610,6610,6610,0
|
|
20241024,183000,610768400,6610,6610,6610,6610,0
|
|
20241024,182900,610768400,6610,6610,6610,6610,0
|
|
20241024,182800,610768400,6610,6610,6610,6610,0
|
|
20241024,182700,610768400,6610,6610,6610,6610,0
|
|
20241024,182600,610768400,6610,6610,6610,6610,0
|
|
20241024,182500,610768400,6610,6610,6610,6610,0
|
|
20241024,182400,610768400,6610,6610,6610,6610,0
|
|
20241024,182300,610768400,6610,6610,6610,6610,0
|
|
20241024,182200,610768400,6610,6610,6610,6610,0
|
|
20241024,182100,610768400,6610,6610,6610,6610,0
|
|
20241024,182000,610768400,6610,6610,6610,6610,0
|
|
20241024,181900,610768400,6610,6610,6610,6610,0
|
|
20241024,181800,610768400,6610,6610,6610,6610,0
|
|
20241024,181700,610768400,6610,6610,6610,6610,0
|
|
20241024,181600,610768400,6610,6610,6610,6610,0
|
|
20241024,181500,610768400,6610,6610,6610,6610,0
|
|
20241024,181400,610768400,6610,6610,6610,6610,0
|
|
20241024,181300,610768400,6610,6610,6610,6610,0
|
|
20241024,181200,610768400,6610,6610,6610,6610,0
|
|
20241024,181100,610768400,6610,6610,6610,6610,0
|
|
20241024,181000,610768400,6610,6610,6610,6610,0
|
|
20241024,180900,610768400,6610,6610,6610,6610,0
|
|
20241024,180800,610768400,6610,6610,6610,6610,0
|
|
20241024,180700,610768400,6610,6610,6610,6610,0
|
|
20241024,180600,610768400,6610,6610,6610,6610,0
|
|
20241024,180500,610768400,6610,6610,6610,6610,0
|
|
20241024,180400,610768400,6610,6610,6610,6610,0
|
|
20241024,180300,610768400,6610,6610,6610,6610,0
|
|
20241024,180200,610768400,6610,6610,6610,6610,3135
|
|
20241024,180100,610768400,6610,6610,6610,6610,0
|
|
20241024,180000,610768400,6610,6610,6610,6610,0
|
|
20241024,175900,610768400,6610,6610,6610,6610,0
|
|
20241024,175800,610768400,6610,6610,6610,6610,0
|
|
20241024,175700,610768400,6610,6610,6610,6610,0
|
|
20241024,175600,610768400,6610,6610,6610,6610,0
|
|
20241024,175500,610768400,6610,6610,6610,6610,0
|
|
20241024,175400,610768400,6610,6610,6610,6610,0
|
|
20241024,175300,610768400,6610,6610,6610,6610,0
|
|
20241024,175200,610768400,6610,6610,6610,6610,0
|
|
20241024,175100,610768400,6610,6610,6610,6610,0
|
|
20241024,175000,610768400,6610,6610,6610,6610,0
|
|
20241024,174900,610768400,6610,6610,6610,6610,0
|
|
20241024,174800,610768400,6610,6610,6610,6610,0
|
|
20241024,174700,610768400,6610,6610,6610,6610,0
|
|
20241024,174600,610768400,6610,6610,6610,6610,0
|
|
20241024,174500,610768400,6610,6610,6610,6610,0
|
|
20241024,174400,610768400,6610,6610,6610,6610,0
|
|
20241024,174300,610768400,6610,6610,6610,6610,0
|
|
20241024,174200,610768400,6610,6610,6610,6610,0
|
|
20241024,174100,610768400,6610,6610,6610,6610,0
|
|
20241024,174000,610768400,6610,6610,6610,6610,0
|
|
20241024,173900,610768400,6610,6610,6610,6610,0
|
|
20241024,173800,610768400,6610,6610,6610,6610,0
|
|
20241024,173700,610768400,6610,6610,6610,6610,0
|
|
20241024,173600,610768400,6610,6610,6610,6610,0
|
|
20241024,173500,610768400,6610,6610,6610,6610,0
|
|
20241024,173400,610768400,6610,6610,6610,6610,0
|
|
20241024,173300,610768400,6610,6610,6610,6610,0
|
|
20241024,173200,610768400,6610,6610,6610,6610,3135
|
|
20241024,173100,610768400,6610,6610,6610,6610,0
|
|
20241024,173000,610768400,6610,6610,6610,6610,0
|
|
20241024,172900,610768400,6610,6610,6610,6610,0
|
|
20241024,172800,610768400,6610,6610,6610,6610,0
|
|
20241024,172700,610768400,6610,6610,6610,6610,0
|
|
20241024,172600,610768400,6610,6610,6610,6610,0
|
|
20241024,172500,610768400,6610,6610,6610,6610,0
|
|
20241024,172400,610768400,6610,6610,6610,6610,0
|
|
20241024,172300,610768400,6610,6610,6610,6610,0
|
|
20241024,172200,610768400,6610,6610,6610,6610,0
|
|
20241024,172100,610768400,6610,6610,6610,6610,0
|
|
20241024,172000,610768400,6610,6610,6610,6610,0
|
|
20241024,171900,610768400,6610,6610,6610,6610,0
|
|
20241024,171800,610768400,6610,6610,6610,6610,0
|
|
20241024,171700,610768400,6610,6610,6610,6610,0
|
|
20241024,171600,610768400,6610,6610,6610,6610,0
|
|
20241024,171500,610768400,6610,6610,6610,6610,0
|
|
20241024,171400,610768400,6610,6610,6610,6610,0
|
|
20241024,171300,610768400,6610,6610,6610,6610,0
|
|
20241024,171200,610768400,6610,6610,6610,6610,0
|
|
20241024,171100,610768400,6610,6610,6610,6610,0
|
|
20241024,171000,610768400,6610,6610,6610,6610,0
|
|
20241024,170900,610768400,6610,6610,6610,6610,0
|
|
20241024,170800,610768400,6610,6610,6610,6610,0
|
|
20241024,170700,610768400,6610,6610,6610,6610,0
|
|
20241024,170600,610768400,6610,6610,6610,6610,0
|
|
20241024,170500,610768400,6610,6610,6610,6610,0
|
|
20241024,170400,610768400,6610,6610,6610,6610,0
|
|
20241024,170300,610768400,6610,6610,6610,6610,0
|
|
20241024,170200,610768400,6610,6610,6610,6610,3135
|
|
20241024,170100,610768400,6610,6610,6610,6610,0
|
|
20241024,170000,610768400,6610,6610,6610,6610,0
|
|
20241024,165900,610768400,6610,6610,6610,6610,0
|
|
20241024,165800,610768400,6610,6610,6610,6610,0
|
|
20241024,165700,610768400,6610,6610,6610,6610,0
|
|
20241024,165600,610768400,6610,6610,6610,6610,0
|
|
20241024,165500,610768400,6610,6610,6610,6610,0
|
|
20241024,165400,610768400,6610,6610,6610,6610,0
|
|
20241024,165300,610768400,6610,6610,6610,6610,0
|
|
20241024,165200,610768400,6610,6610,6610,6610,0
|
|
20241024,165100,610768400,6610,6610,6610,6610,0
|
|
20241024,165000,610768400,6610,6610,6610,6610,0
|
|
20241024,164900,610768400,6610,6610,6610,6610,0
|
|
20241024,164800,610768400,6610,6610,6610,6610,0
|
|
20241024,164700,610768400,6610,6610,6610,6610,0
|
|
20241024,164600,610768400,6610,6610,6610,6610,0
|
|
20241024,164500,610768400,6610,6610,6610,6610,0
|
|
20241024,164400,610768400,6610,6610,6610,6610,0
|
|
20241024,164300,610768400,6610,6610,6610,6610,0
|
|
20241024,164200,610768400,6610,6610,6610,6610,0
|
|
20241024,164100,610768400,6610,6610,6610,6610,0
|
|
20241024,164000,610768400,6610,6610,6610,6610,0
|
|
20241024,163900,610768400,6610,6610,6610,6610,0
|
|
20241024,163800,610768400,6610,6610,6610,6610,0
|
|
20241024,163700,610768400,6610,6610,6610,6610,0
|
|
20241024,163600,610768400,6610,6610,6610,6610,0
|
|
20241024,163500,610768400,6610,6610,6610,6610,0
|
|
20241024,163400,610768400,6610,6610,6610,6610,0
|
|
20241024,163300,610768400,6610,6610,6610,6610,0
|
|
20241024,163200,610768400,6610,6610,6610,6610,3135
|
|
20241024,163100,610768400,6610,6610,6610,6610,0
|
|
20241024,163000,610768400,6610,6610,6610,6610,0
|
|
20241024,162900,610768400,6610,6610,6610,6610,0
|
|
20241024,162800,610768400,6610,6610,6610,6610,0
|
|
20241024,162700,610768400,6610,6610,6610,6610,0
|
|
20241024,162600,610768400,6610,6610,6610,6610,0
|
|
20241024,162500,610768400,6610,6610,6610,6610,0
|
|
20241024,162400,610768400,6610,6610,6610,6610,0
|
|
20241024,162300,610768400,6610,6610,6610,6610,0
|
|
20241024,162200,610768400,6610,6610,6610,6610,0
|
|
20241024,162100,610768400,6610,6610,6610,6610,0
|
|
20241024,162000,610768400,6610,6610,6610,6610,0
|
|
20241024,161900,610768400,6610,6610,6610,6610,0
|
|
20241024,161800,610768400,6610,6610,6610,6610,0
|
|
20241024,161700,610768400,6610,6610,6610,6610,0
|
|
20241024,161600,610768400,6610,6610,6610,6610,0
|
|
20241024,161500,610768400,6610,6610,6610,6610,0
|
|
20241024,161400,610768400,6610,6610,6610,6610,0
|
|
20241024,161300,610768400,6610,6610,6610,6610,0
|
|
20241024,161200,610768400,6610,6610,6610,6610,0
|
|
20241024,161100,610768400,6610,6610,6610,6610,0
|
|
20241024,161000,610768400,6610,6610,6610,6610,0
|
|
20241024,160900,610768400,6610,6610,6610,6610,0
|
|
20241024,160800,610768400,6610,6610,6610,6610,0
|
|
20241024,160700,610768400,6610,6610,6610,6610,0
|
|
20241024,160600,610768400,6610,6610,6610,6610,0
|
|
20241024,160500,610768400,6610,6610,6610,6610,0
|
|
20241024,160400,610768400,6610,6610,6610,6610,0
|
|
20241024,160300,610768400,6610,6610,6610,6610,0
|
|
20241024,160200,610768400,6610,6610,6610,6610,3135
|
|
20241024,160100,610768400,6610,6610,6610,6610,0
|
|
20241024,160000,610768400,6610,6610,6610,6610,0
|
|
20241024,155900,610768400,6610,6610,6610,6610,0
|
|
20241024,155800,610768400,6610,6610,6610,6610,0
|
|
20241024,155700,610768400,6610,6610,6610,6610,0
|
|
20241024,155600,610768400,6610,6610,6610,6610,0
|
|
20241024,155500,610768400,6610,6610,6610,6610,0
|
|
20241024,155400,610768400,6610,6610,6610,6610,0
|
|
20241024,155300,610768400,6610,6610,6610,6610,0
|
|
20241024,155200,610768400,6610,6610,6610,6610,0
|
|
20241024,155100,610768400,6610,6610,6610,6610,0
|
|
20241024,155000,610768400,6610,6610,6610,6610,0
|
|
20241024,154900,610768400,6610,6610,6610,6610,0
|
|
20241024,154800,610768400,6610,6610,6610,6610,0
|
|
20241024,154700,610768400,6610,6610,6610,6610,0
|
|
20241024,154600,610768400,6610,6610,6610,6610,0
|
|
20241024,154500,610768400,6610,6610,6610,6610,0
|
|
20241024,154400,610768400,6610,6610,6610,6610,0
|
|
20241024,154300,610768400,6610,6610,6610,6610,0
|
|
20241024,154200,610768400,6610,6610,6610,6610,0
|
|
20241024,154100,610768400,6610,6610,6610,6610,0
|
|
20241024,154000,610768400,6610,6610,6610,6610,0
|
|
20241024,153900,610768400,6610,6610,6610,6610,0
|
|
20241024,153800,610768400,6610,6610,6610,6610,0
|
|
20241024,153700,610768400,6610,6610,6610,6610,0
|
|
20241024,153600,610768400,6610,6610,6610,6610,0
|
|
20241024,153500,610768400,6610,6610,6610,6610,0
|
|
20241024,153400,610768400,6610,6610,6610,6610,0
|
|
20241024,153300,610768400,6610,6610,6610,6610,0
|
|
20241024,153200,610768400,6610,6610,6610,6610,3135
|
|
20241024,153100,610768400,6610,6610,6610,6610,0
|
|
20241024,153000,610768400,6610,6610,6610,6610,3135
|
|
20241024,152900,590046050,6610,6610,6610,6610,0
|
|
20241024,152800,590046050,6610,6610,6610,6610,0
|
|
20241024,152700,590046050,6610,6610,6610,6610,0
|
|
20241024,152600,590046050,6610,6610,6610,6610,0
|
|
20241024,152500,590046050,6610,6610,6610,6610,0
|
|
20241024,152400,590046050,6610,6610,6610,6610,0
|
|
20241024,152300,590046050,6610,6610,6610,6610,0
|
|
20241024,152200,590046050,6610,6610,6610,6610,0
|
|
20241024,152100,590046050,6610,6610,6610,6610,0
|
|
20241024,152000,590046050,6610,6610,6610,6610,0
|
|
20241024,151900,590046050,6610,6590,6610,6590,592
|
|
20241024,151800,586144070,6600,6600,6600,6600,15
|
|
20241024,151700,586045070,6600,6600,6600,6600,1
|
|
20241024,151600,586038470,6590,6600,6600,6590,1448
|
|
20241024,151500,576493740,6600,6600,6600,6600,6
|
|
20241024,151400,576454140,6600,6600,6600,6600,0
|
|
20241024,151300,576454140,6600,6590,6600,6590,804
|
|
20241024,151200,571148280,6600,6600,6600,6590,7
|
|
20241024,151100,571102090,6600,6600,6600,6600,0
|
|
20241024,151000,571102090,6600,6600,6600,6600,1
|
|
20241024,150900,571095490,6590,6590,6590,6590,260
|
|
20241024,150800,569382090,6600,6600,6600,6600,0
|
|
20241024,150700,569382090,6600,6600,6600,6600,0
|
|
20241024,150600,569382090,6600,6590,6600,6590,215
|
|
20241024,150500,567965230,6600,6600,6600,6600,0
|
|
20241024,150400,567965230,6600,6600,6600,6600,30
|
|
20241024,150300,567767230,6600,6590,6600,6590,67
|
|
20241024,150200,567325070,6600,6600,6600,6600,1
|
|
20241024,150100,567318470,6590,6590,6590,6590,210
|
|
20241024,150000,565934570,6590,6590,6590,6590,320
|
|
20241024,145900,563825770,6590,6580,6590,6580,103
|
|
20241024,145800,563147810,6580,6590,6590,6580,40
|
|
20241024,145700,562884410,6590,6590,6590,6590,59
|
|
20241024,145600,562495600,6590,6590,6590,6590,15
|
|
20241024,145500,562396750,6590,6600,6600,6590,214
|
|
20241024,145400,560985390,6600,6610,6610,6590,266
|
|
20241024,145300,559229950,6610,6610,6610,6610,165
|
|
20241024,145200,558139300,6610,6620,6620,6610,201
|
|
20241024,145100,556809640,6620,6620,6620,6620,287
|
|
20241024,145000,554909700,6610,6590,6610,6590,291
|
|
20241024,144900,552990870,6590,6590,6590,6590,152
|
|
20241024,144800,551989190,6590,6610,6610,6580,682
|
|
20241024,144700,547492870,6610,6600,6610,6590,1676
|
|
20241024,144600,536430800,6610,6610,6610,6610,164
|
|
20241024,144500,535346760,6610,6630,6630,6610,320
|
|
20241024,144400,533227420,6630,6630,6630,6630,134
|
|
20241024,144300,532339000,6630,6630,6630,6600,186
|
|
20241024,144200,531105850,6630,6630,6630,6610,562
|
|
20241024,144100,527385790,6630,6630,6630,6630,237
|
|
20241024,144000,525814480,6630,6630,6630,6630,239
|
|
20241024,143900,524229910,6630,6630,6630,6630,161
|
|
20241024,143800,523162480,6600,6630,6630,6600,254
|
|
20241024,143700,521479140,6630,6630,6630,6630,191
|
|
20241024,143600,520212810,6630,6630,6630,6630,150
|
|
20241024,143500,519218310,6630,6630,6630,6600,646
|
|
20241024,143400,514937190,6600,6630,6630,6600,767
|
|
20241024,143300,509868630,6640,6640,6640,6640,154
|
|
20241024,143200,508846070,6640,6630,6640,6630,253
|
|
20241024,143100,507167100,6630,6630,6630,6610,531
|
|
20241024,143000,503652890,6630,6640,6640,6630,389
|
|
20241024,142900,501072720,6640,6640,6640,6640,147
|
|
20241024,142800,500096640,6640,6630,6640,6630,163
|
|
20241024,142700,499015320,6630,6630,6630,6620,335
|
|
20241024,142600,496795270,6630,6630,6630,6630,163
|
|
20241024,142500,495714580,6630,6630,6630,6630,206
|
|
20241024,142400,494348800,6630,6630,6630,6620,205
|
|
20241024,142300,492990240,6610,6630,6630,6610,110
|
|
20241024,142200,492262120,6630,6630,6630,6630,239
|
|
20241024,142100,490677550,6630,6630,6630,6630,201
|
|
20241024,142000,489344920,6630,6630,6630,6630,214
|
|
20241024,141900,487926100,6630,6630,6630,6630,176
|
|
20241024,141800,486759220,6630,6630,6630,6630,118
|
|
20241024,141700,485976880,6630,6630,6630,6600,434
|
|
20241024,141600,483105460,6630,6630,6630,6630,149
|
|
20241024,141500,482117590,6630,6620,6630,6620,335
|
|
20241024,141400,479898140,6600,6630,6630,6600,192
|
|
20241024,141300,478625270,6630,6630,6630,6630,163
|
|
20241024,141200,477544580,6630,6620,6630,6620,342
|
|
20241024,141100,475278420,6630,6630,6630,6630,155
|
|
20241024,141000,474250770,6630,6630,6630,6630,283
|
|
20241024,140900,472374480,6600,6600,6630,6600,159
|
|
20241024,140800,471321090,6630,6600,6630,6600,146
|
|
20241024,140700,470353170,6630,6600,6630,6600,281
|
|
20241024,140600,468490260,6630,6630,6630,6600,171
|
|
20241024,140500,467356590,6630,6630,6630,6600,254
|
|
20241024,140400,465672630,6630,6630,6630,6600,200
|
|
20241024,140300,464346690,6620,6620,6630,6600,490
|
|
20241024,140200,461104530,6620,6620,6620,6610,223
|
|
20241024,140100,459628290,6610,6630,6630,6610,159
|
|
20241024,140000,458574710,6630,6630,6630,6610,261
|
|
20241024,135900,456845100,6610,6610,6630,6610,165
|
|
20241024,135800,455751230,6620,6610,6630,6610,139
|
|
20241024,135700,454830430,6620,6620,6620,6600,210
|
|
20241024,135600,453440270,6620,6610,6620,6600,312
|
|
20241024,135500,451376320,6620,6630,6630,6600,203
|
|
20241024,135400,450031020,6630,6630,6630,6600,182
|
|
20241024,135300,448824420,6630,6630,6630,6600,208
|
|
20241024,135200,447447210,6620,6600,6630,6600,257
|
|
20241024,135100,445745720,6600,6630,6630,6600,217
|
|
20241024,135000,444307690,6630,6630,6630,6600,311
|
|
20241024,134900,442245820,6600,6600,6630,6600,162
|
|
20241024,134800,441172770,6630,6600,6630,6600,163
|
|
20241024,134700,440092140,6630,6630,6630,6600,221
|
|
20241024,134600,438626970,6630,6630,6630,6590,170
|
|
20241024,134500,437499950,6630,6620,6630,6590,287
|
|
20241024,134400,435598300,6620,6620,6620,6590,136
|
|
20241024,134300,434698040,6620,6590,6620,6590,171
|
|
20241024,134200,433566110,6620,6620,6620,6590,694
|
|
20241024,134100,428983040,6600,6620,6620,6600,342
|
|
20241024,134000,426721500,6620,6620,6620,6620,247
|
|
20241024,133900,425086360,6610,6620,6620,6610,653
|
|
20241024,133800,420769290,6620,6610,6620,6610,310
|
|
20241024,133700,418718830,6610,6620,6620,6610,175
|
|
20241024,133600,417560960,6620,6620,6620,6610,187
|
|
20241024,133500,416323100,6610,6620,6620,6610,256
|
|
20241024,133400,414628880,6620,6620,6620,6600,335
|
|
20241024,133300,412413400,6620,6620,6620,6620,134
|
|
20241024,133200,411526320,6620,6620,6620,6620,261
|
|
20241024,133100,409798500,6620,6610,6620,6610,238
|
|
20241024,133000,408223940,6620,6620,6620,6620,230
|
|
20241024,132900,406701340,6620,6620,6620,6620,177
|
|
20241024,132800,405529600,6620,6620,6620,6620,134
|
|
20241024,132700,404642520,6620,6620,6620,6620,291
|
|
20241024,132600,402716100,6620,6620,6620,6620,129
|
|
20241024,132500,401862120,6620,6620,6620,6620,238
|
|
20241024,132400,400286560,6620,6620,6620,6620,133
|
|
20241024,132300,399406100,6620,6620,6620,6620,137
|
|
20241024,132200,398499160,6620,6620,6620,6620,265
|
|
20241024,132100,396744860,6610,6610,6610,6610,363
|
|
20241024,132000,394345430,6610,6610,6610,6610,372
|
|
20241024,131900,391886510,6610,6610,6610,6610,117
|
|
20241024,131800,391113140,6610,6610,6610,6610,131
|
|
20241024,131700,390247230,6610,6610,6610,6610,653
|
|
20241024,131600,385930900,6620,6600,6620,6600,292
|
|
20241024,131500,383999860,6620,6620,6620,6610,303
|
|
20241024,131400,381994350,6610,6610,6610,6610,150
|
|
20241024,131300,381002850,6610,6600,6610,6600,665
|
|
20241024,131200,376612930,6600,6600,6600,6600,228
|
|
20241024,131100,375108130,6600,6580,6600,6570,682
|
|
20241024,131000,370621650,6600,6600,6600,6600,291
|
|
20241024,130900,368701050,6580,6580,6580,6580,0
|
|
20241024,130800,368701050,6580,6580,6580,6580,330
|
|
20241024,130700,366529650,6580,6580,6580,6580,200
|
|
20241024,130600,365213650,6580,6580,6580,6580,0
|
|
20241024,130500,365213650,6580,6600,6600,6580,2504
|
|
20241024,130400,348734360,6600,6610,6610,6600,41
|
|
20241024,130300,348463580,6600,6610,6610,6600,50
|
|
20241024,130200,348133470,6600,6600,6600,6600,41
|
|
20241024,130100,347862870,6610,6600,6620,6600,523
|
|
20241024,130000,344410210,6600,6590,6600,6590,417
|
|
20241024,125900,341661640,6600,6600,6600,6600,29
|
|
20241024,125800,341470240,6600,6600,6600,6600,48
|
|
20241024,125700,341153440,6600,6600,6600,6600,187
|
|
20241024,125600,339919240,6600,6600,6600,6590,149
|
|
20241024,125500,338936750,6600,6600,6600,6590,317
|
|
20241024,125400,336847310,6600,6600,6600,6600,32
|
|
20241024,125300,336636110,6600,6600,6600,6600,546
|
|
20241024,125200,333032510,6600,6600,6600,6600,37
|
|
20241024,125100,332788310,6580,6600,6600,6580,520
|
|
20241024,125000,329366150,6600,6600,6600,6600,64
|
|
20241024,124900,328943750,6600,6600,6600,6590,163
|
|
20241024,124800,327869300,6600,6600,6600,6600,60
|
|
20241024,124700,327473300,6600,6600,6600,6590,212
|
|
20241024,124600,326075640,6600,6600,6600,6600,39
|
|
20241024,124500,325818240,6600,6600,6600,6600,53
|
|
20241024,124400,325468440,6600,6600,6600,6590,47
|
|
20241024,124300,325158260,6590,6580,6590,6580,163
|
|
20241024,124200,324085360,6580,6580,6580,6580,139
|
|
20241024,124100,323170740,6580,6580,6580,6570,351
|
|
20241024,124000,320862170,6570,6580,6580,6570,270
|
|
20241024,123900,319087570,6580,6600,6600,6580,1796
|
|
20241024,123800,307264970,6600,6600,6600,6590,879
|
|
20241024,123700,301470210,6620,6620,6620,6620,55
|
|
20241024,123600,301106110,6610,6610,6610,6610,40
|
|
20241024,123500,300841710,6610,6610,6610,6610,39
|
|
20241024,123400,300583920,6610,6600,6610,6600,92
|
|
20241024,123300,299976200,6610,6610,6610,6600,109
|
|
20241024,123200,299256300,6610,6610,6610,6610,47
|
|
20241024,123100,298945630,6610,6610,6610,6610,44
|
|
20241024,123000,298654790,6610,6610,6610,6610,356
|
|
20241024,122900,296301630,6610,6610,6610,6610,50
|
|
20241024,122800,295971130,6610,6620,6620,6610,54
|
|
20241024,122700,295613820,6620,6620,6620,6620,36
|
|
20241024,122600,295375500,6620,6620,6620,6620,44
|
|
20241024,122500,295084220,6620,6620,6620,6620,70
|
|
20241024,122400,294620820,6620,6610,6620,6610,44
|
|
20241024,122300,294329560,6620,6620,6620,6620,47
|
|
20241024,122200,294018420,6620,6620,6620,6620,41
|
|
20241024,122100,293747000,6620,6620,6620,6620,66
|
|
20241024,122000,293310080,6620,6620,6620,6620,45
|
|
20241024,121900,293012180,6620,6620,6620,6620,66
|
|
20241024,121800,292575260,6620,6620,6620,6620,46
|
|
20241024,121700,292270740,6620,6620,6620,6620,62
|
|
20241024,121600,291860300,6610,6610,6610,6610,139
|
|
20241024,121500,290941510,6610,6600,6610,6600,267
|
|
20241024,121400,289178640,6610,6620,6620,6600,105
|
|
20241024,121300,288484770,6600,6620,6620,6600,860
|
|
20241024,121200,282801120,6620,6620,6620,6620,81
|
|
20241024,121100,282264900,6620,6620,6620,6620,48
|
|
20241024,121000,281947140,6620,6620,6620,6610,61
|
|
20241024,120900,281543340,6620,6620,6620,6620,49
|
|
20241024,120800,281218960,6620,6620,6620,6620,52
|
|
20241024,120700,280874720,6620,6620,6620,6620,143
|
|
20241024,120600,279928060,6620,6620,6620,6620,52
|
|
20241024,120500,279583820,6610,6620,6620,6610,30
|
|
20241024,120400,279385230,6620,6620,6620,6620,60
|
|
20241024,120300,278988030,6620,6620,6620,6620,68
|
|
20241024,120200,278537870,6620,6620,6620,6620,185
|
|
20241024,120100,277313170,6620,6620,6620,6620,44
|
|
20241024,120000,277021890,6620,6620,6620,6620,53
|
|
20241024,115900,276671030,6620,6620,6620,6620,51
|
|
20241024,115800,276333410,6620,6620,6620,6620,35
|
|
20241024,115700,276101710,6610,6610,6620,6610,195
|
|
20241024,115600,274812300,6620,6620,6620,6620,101
|
|
20241024,115500,274143680,6620,6620,6620,6620,43
|
|
20241024,115400,273859020,6620,6620,6620,6620,54
|
|
20241024,115300,273501540,6620,6620,6620,6610,61
|
|
20241024,115200,273097730,6620,6620,6620,6620,45
|
|
20241024,115100,272799830,6620,6620,6620,6620,29
|
|
20241024,115000,272607850,6620,6620,6620,6620,56
|
|
20241024,114900,272237130,6620,6620,6620,6620,44
|
|
20241024,114800,271945850,6620,6620,6620,6610,133
|
|
20241024,114700,271065980,6620,6620,6620,6620,113
|
|
20241024,114600,270317920,6620,6610,6620,6610,158
|
|
20241024,114500,269272240,6620,6620,6620,6620,62
|
|
20241024,114400,268861800,6610,6620,6620,6610,86
|
|
20241024,114300,268293070,6620,6610,6620,6610,420
|
|
20241024,114200,265515430,6610,6610,6610,6610,73
|
|
20241024,114100,265032900,6610,6610,6610,6610,42
|
|
20241024,114000,264755280,6610,6610,6610,6610,37
|
|
20241024,113900,264510710,6610,6610,6610,6600,95
|
|
20241024,113800,263883260,6610,6610,6610,6610,54
|
|
20241024,113700,263526320,6610,6610,6610,6610,36
|
|
20241024,113600,263288360,6610,6610,6610,6610,30
|
|
20241024,113500,263090060,6610,6600,6610,6600,63
|
|
20241024,113400,262673820,6600,6600,6600,6600,47
|
|
20241024,113300,262363620,6600,6600,6600,6600,38
|
|
20241024,113200,262112820,6600,6610,6610,6590,2353
|
|
20241024,113100,246587520,6610,6610,6610,6610,52
|
|
20241024,113000,246243800,6610,6620,6620,6610,64
|
|
20241024,112900,245820640,6610,6610,6620,6600,174
|
|
20241024,112800,244670940,6620,6620,6620,6610,73
|
|
20241024,112700,244187880,6610,6620,6620,6610,60
|
|
20241024,112600,243790830,6610,6630,6630,6600,69
|
|
20241024,112500,243333930,6620,6610,6620,6610,1675
|
|
20241024,112400,232246720,6620,6620,6620,6620,50
|
|
20241024,112300,231915720,6620,6620,6620,6610,98
|
|
20241024,112200,231267440,6620,6620,6620,6620,21
|
|
20241024,112100,231128420,6620,6620,6620,6610,175
|
|
20241024,112000,229971100,6620,6620,6620,6620,164
|
|
20241024,111900,228885420,6620,6620,6620,6620,69
|
|
20241024,111800,228428640,6620,6630,6630,6620,52
|
|
20241024,111700,228084140,6620,6610,6630,6610,1068
|
|
20241024,111600,221023510,6630,6630,6630,6630,63
|
|
20241024,111500,220605820,6630,6630,6630,6630,63
|
|
20241024,111400,220188130,6610,6630,6630,6610,156
|
|
20241024,111300,219155850,6630,6610,6630,6610,661
|
|
20241024,111200,214785430,6630,6630,6630,6600,66
|
|
20241024,111100,214348140,6630,6630,6630,6630,33
|
|
20241024,111000,214129350,6630,6630,6630,6620,69
|
|
20241024,110900,213672130,6630,6630,6630,6630,48
|
|
20241024,110800,213353890,6610,6610,6610,6610,97
|
|
20241024,110700,212712720,6610,6610,6610,6610,45
|
|
20241024,110600,212415270,6610,6610,6610,6610,62
|
|
20241024,110500,212005450,6620,6610,6620,6610,138
|
|
20241024,110400,211093140,6610,6610,6610,6600,293
|
|
20241024,110300,209158460,6620,6610,6620,6600,220
|
|
20241024,110200,207705860,6620,6620,6620,6610,943
|
|
20241024,110100,201472120,6630,6630,6630,6630,58
|
|
20241024,110000,201087580,6630,6620,6630,6620,44
|
|
20241024,105900,200796090,6620,6640,6640,6620,644
|
|
20241024,105800,196531850,6640,6640,6640,6640,57
|
|
20241024,105700,196153370,6630,6630,6630,6630,57
|
|
20241024,105600,195775460,6630,6640,6640,6630,78
|
|
20241024,105500,195258190,6640,6640,6640,6640,65
|
|
20241024,105400,194826590,6640,6640,6640,6640,54
|
|
20241024,105300,194468030,6640,6630,6640,6620,66
|
|
20241024,105200,194030490,6630,6620,6630,6620,162
|
|
20241024,105100,192957680,6620,6610,6620,6610,68
|
|
20241024,105000,192507580,6620,6620,6620,6620,49
|
|
20241024,104900,192183200,6620,6620,6620,6620,54
|
|
20241024,104800,191825720,6620,6620,6620,6610,2144
|
|
20241024,104700,177652440,6620,6610,6620,6610,78
|
|
20241024,104600,177136390,6620,6620,6620,6620,42
|
|
20241024,104500,176858350,6620,6630,6630,6610,1171
|
|
20241024,104400,169109160,6630,6630,6630,6630,82
|
|
20241024,104300,168565500,6630,6630,6630,6620,323
|
|
20241024,104200,166425790,6630,6630,6630,6630,157
|
|
20241024,104100,165384880,6630,6640,6640,6630,71
|
|
20241024,104000,164913690,6640,6650,6650,6640,47
|
|
20241024,103900,164601390,6650,6630,6650,6630,1348
|
|
20241024,103800,155662840,6650,6640,6650,6640,591
|
|
20241024,103700,151737990,6650,6650,6650,6640,71
|
|
20241024,103600,151266020,6640,6650,6650,6640,126
|
|
20241024,103500,150428160,6640,6640,6640,6640,674
|
|
20241024,103400,145952800,6640,6640,6640,6640,118
|
|
20241024,103300,145169280,6640,6640,6640,6640,38
|
|
20241024,103200,144916960,6640,6640,6640,6640,51
|
|
20241024,103100,144578320,6640,6640,6640,6630,81
|
|
20241024,103000,144040720,6640,6640,6640,6640,54
|
|
20241024,102900,143682160,6640,6640,6640,6640,53
|
|
20241024,102800,143330240,6640,6640,6640,6640,59
|
|
20241024,102700,142938480,6640,6640,6640,6640,43
|
|
20241024,102600,142652960,6640,6640,6640,6640,39
|
|
20241024,102500,142394000,6640,6640,6640,6630,401
|
|
20241024,102400,139731560,6640,6640,6640,6640,46
|
|
20241024,102300,139426120,6640,6640,6640,6640,249
|
|
20241024,102200,137772760,6640,6640,6640,6640,42
|
|
20241024,102100,137493880,6630,6640,6640,6630,123
|
|
20241024,102000,136677630,6640,6640,6640,6640,56
|
|
20241024,101900,136305790,6640,6630,6640,6630,37
|
|
20241024,101800,136060120,6640,6640,6640,6630,1949
|
|
20241024,101700,123137640,6640,6640,6640,6630,83
|
|
20241024,101600,122586710,6640,6640,6640,6640,260
|
|
20241024,101500,120860310,6640,6640,6640,6640,51
|
|
20241024,101400,120521670,6640,6650,6650,6640,75
|
|
20241024,101300,120023080,6650,6650,6650,6650,60
|
|
20241024,101200,119624080,6640,6640,6650,6640,211
|
|
20241024,101100,118222770,6650,6640,6650,6640,172
|
|
20241024,101000,117080150,6650,6650,6650,6640,141
|
|
20241024,100900,116143390,6640,6640,6640,6640,598
|
|
20241024,100800,112172670,6640,6640,6640,6640,49
|
|
20241024,100700,111847310,6640,6650,6650,6640,933
|
|
20241024,100600,105650930,6650,6660,6660,6650,95
|
|
20241024,100500,105018990,6650,6670,6670,6650,1315
|
|
20241024,100400,96273550,6670,6670,6670,6660,72
|
|
20241024,100300,95793410,6670,6670,6670,6670,60
|
|
20241024,100200,95393210,6670,6670,6670,6670,190
|
|
20241024,100100,94125910,6670,6670,6670,6670,69
|
|
20241024,100000,93665680,6670,6670,6670,6660,59
|
|
20241024,095900,93272250,6660,6670,6670,6660,204
|
|
20241024,095800,91912970,6670,6670,6670,6670,60
|
|
20241024,095700,91512770,6670,6660,6670,6660,466
|
|
20241024,095600,88408320,6660,6660,6660,6660,51
|
|
20241024,095500,88068660,6660,6660,6660,6660,137
|
|
20241024,095400,87156240,6660,6660,6660,6660,43
|
|
20241024,095300,86869860,6660,6660,6660,6660,61
|
|
20241024,095200,86463600,6660,6660,6660,6660,50
|
|
20241024,095100,86130600,6650,6660,6660,6650,35
|
|
20241024,095000,85897550,6660,6660,6660,6660,100
|
|
20241024,094900,85231550,6660,6640,6660,6640,1199
|
|
20241024,094800,77266260,6640,6640,6640,6640,141
|
|
20241024,094700,76330020,6640,6640,6640,6640,57
|
|
20241024,094600,75951540,6630,6630,6630,6630,0
|
|
20241024,094500,75951540,6630,6630,6630,6630,22
|
|
20241024,094400,75805680,6630,6630,6630,6630,255
|
|
20241024,094300,74115030,6630,6630,6630,6630,113
|
|
20241024,094200,73365840,6620,6620,6620,6620,0
|
|
20241024,094100,73365840,6620,6620,6620,6620,0
|
|
20241024,094000,73365840,6620,6640,6640,6620,182
|
|
20241024,093900,72160960,6620,6640,6640,6620,5
|
|
20241024,093800,72127780,6620,6620,6620,6620,76
|
|
20241024,093700,71624660,6640,6640,6640,6640,0
|
|
20241024,093600,71624660,6640,6620,6640,6620,10
|
|
20241024,093500,71558440,6610,6610,6610,6610,278
|
|
20241024,093400,69720860,6620,6620,6620,6620,49
|
|
20241024,093300,69396480,6620,6610,6640,6610,247
|
|
20241024,093200,67763000,6640,6640,6640,6640,7
|
|
20241024,093100,67716520,6640,6630,6640,6630,204
|
|
20241024,093000,66363160,6630,6630,6630,6610,692
|
|
20241024,092900,61787970,6620,6630,6630,6620,413
|
|
20241024,092800,59053380,6630,6630,6630,6630,14
|
|
20241024,092700,58960560,6630,6630,6630,6620,65
|
|
20241024,092600,58529620,6630,6630,6630,6630,6
|
|
20241024,092500,58489840,6620,6620,6630,6620,12
|
|
20241024,092400,58410380,6620,6620,6620,6620,126
|
|
20241024,092300,57576260,6620,6620,6620,6610,588
|
|
20241024,092200,53687300,6640,6640,6640,6610,524
|
|
20241024,092100,50218440,6620,6640,6640,6620,296
|
|
20241024,092000,48257200,6640,6640,6640,6640,249
|
|
20241024,091900,46603840,6640,6640,6640,6630,166
|
|
20241024,091800,45503090,6640,6640,6640,6630,311
|
|
20241024,091700,43441010,6640,6630,6650,6630,39
|
|
20241024,091600,43182410,6630,6640,6650,6620,1253
|
|
20241024,091500,34878630,6650,6650,6650,6640,8
|
|
20241024,091400,34825450,6640,6640,6640,6630,24
|
|
20241024,091300,34666200,6640,6640,6640,6640,3
|
|
20241024,091200,34646280,6640,6640,6640,6640,206
|
|
20241024,091100,33278440,6620,6620,6620,6610,249
|
|
20241024,091000,31631060,6610,6610,6610,6600,1200
|
|
20241024,090900,23701620,6620,6630,6630,6610,496
|
|
20241024,090800,20418960,6630,6620,6630,6620,74
|
|
20241024,090700,19928930,6630,6630,6630,6620,318
|
|
20241024,090600,17822680,6620,6630,6630,6620,487
|
|
20241024,090500,14598650,6640,6630,6640,6630,506
|
|
20241024,090400,11243820,6630,6640,6640,6630,113
|
|
20241024,090300,10494550,6640,6670,6670,6640,730
|
|
20241024,090200,5642030,6670,6640,6670,6640,116
|
|
20241024,090100,4870560,6640,6640,6640,6640,332
|
|
20241024,090000,2666080,6670,6670,6670,6630,398
|