665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200200,179851990,5790,5790,5790,5790,495
|
|
20241007,200100,179851990,5790,5790,5790,5790,0
|
|
20241007,200000,179851990,5790,5790,5790,5790,0
|
|
20241007,195900,179851990,5790,5790,5790,5790,0
|
|
20241007,195800,179851990,5790,5790,5790,5790,0
|
|
20241007,195700,179851990,5790,5790,5790,5790,0
|
|
20241007,195600,179851990,5790,5790,5790,5790,0
|
|
20241007,195500,179851990,5790,5790,5790,5790,0
|
|
20241007,195400,179851990,5790,5790,5790,5790,0
|
|
20241007,195300,179851990,5790,5790,5790,5790,0
|
|
20241007,195200,179851990,5790,5790,5790,5790,0
|
|
20241007,195100,179851990,5790,5790,5790,5790,0
|
|
20241007,195000,179851990,5790,5790,5790,5790,0
|
|
20241007,194900,179851990,5790,5790,5790,5790,0
|
|
20241007,194800,179851990,5790,5790,5790,5790,0
|
|
20241007,194700,179851990,5790,5790,5790,5790,0
|
|
20241007,194600,179851990,5790,5790,5790,5790,0
|
|
20241007,194500,179851990,5790,5790,5790,5790,0
|
|
20241007,194400,179851990,5790,5790,5790,5790,0
|
|
20241007,194300,179851990,5790,5790,5790,5790,0
|
|
20241007,194200,179851990,5790,5790,5790,5790,0
|
|
20241007,194100,179851990,5790,5790,5790,5790,0
|
|
20241007,194000,179851990,5790,5790,5790,5790,0
|
|
20241007,193900,179851990,5790,5790,5790,5790,0
|
|
20241007,193800,179851990,5790,5790,5790,5790,0
|
|
20241007,193700,179851990,5790,5790,5790,5790,0
|
|
20241007,193600,179851990,5790,5790,5790,5790,0
|
|
20241007,193500,179851990,5790,5790,5790,5790,0
|
|
20241007,193400,179851990,5790,5790,5790,5790,0
|
|
20241007,193300,179851990,5790,5790,5790,5790,0
|
|
20241007,193200,179851990,5790,5790,5790,5790,495
|
|
20241007,193100,179851990,5790,5790,5790,5790,0
|
|
20241007,193000,179851990,5790,5790,5790,5790,0
|
|
20241007,192900,179851990,5790,5790,5790,5790,0
|
|
20241007,192800,179851990,5790,5790,5790,5790,0
|
|
20241007,192700,179851990,5790,5790,5790,5790,0
|
|
20241007,192600,179851990,5790,5790,5790,5790,0
|
|
20241007,192500,179851990,5790,5790,5790,5790,0
|
|
20241007,192400,179851990,5790,5790,5790,5790,0
|
|
20241007,192300,179851990,5790,5790,5790,5790,0
|
|
20241007,192200,179851990,5790,5790,5790,5790,0
|
|
20241007,192100,179851990,5790,5790,5790,5790,0
|
|
20241007,192000,179851990,5790,5790,5790,5790,0
|
|
20241007,191900,179851990,5790,5790,5790,5790,0
|
|
20241007,191800,179851990,5790,5790,5790,5790,0
|
|
20241007,191700,179851990,5790,5790,5790,5790,0
|
|
20241007,191600,179851990,5790,5790,5790,5790,0
|
|
20241007,191500,179851990,5790,5790,5790,5790,0
|
|
20241007,191400,179851990,5790,5790,5790,5790,0
|
|
20241007,191300,179851990,5790,5790,5790,5790,0
|
|
20241007,191200,179851990,5790,5790,5790,5790,0
|
|
20241007,191100,179851990,5790,5790,5790,5790,0
|
|
20241007,191000,179851990,5790,5790,5790,5790,0
|
|
20241007,190900,179851990,5790,5790,5790,5790,0
|
|
20241007,190800,179851990,5790,5790,5790,5790,0
|
|
20241007,190700,179851990,5790,5790,5790,5790,0
|
|
20241007,190600,179851990,5790,5790,5790,5790,0
|
|
20241007,190500,179851990,5790,5790,5790,5790,0
|
|
20241007,190400,179851990,5790,5790,5790,5790,0
|
|
20241007,190300,179851990,5790,5790,5790,5790,0
|
|
20241007,190200,179851990,5790,5790,5790,5790,495
|
|
20241007,190100,179851990,5790,5790,5790,5790,0
|
|
20241007,190000,179851990,5790,5790,5790,5790,0
|
|
20241007,185900,179851990,5790,5790,5790,5790,0
|
|
20241007,185800,179851990,5790,5790,5790,5790,0
|
|
20241007,185700,179851990,5790,5790,5790,5790,0
|
|
20241007,185600,179851990,5790,5790,5790,5790,0
|
|
20241007,185500,179851990,5790,5790,5790,5790,0
|
|
20241007,185400,179851990,5790,5790,5790,5790,0
|
|
20241007,185300,179851990,5790,5790,5790,5790,0
|
|
20241007,185200,179851990,5790,5790,5790,5790,0
|
|
20241007,185100,179851990,5790,5790,5790,5790,0
|
|
20241007,185000,179851990,5790,5790,5790,5790,0
|
|
20241007,184900,179851990,5790,5790,5790,5790,0
|
|
20241007,184800,179851990,5790,5790,5790,5790,0
|
|
20241007,184700,179851990,5790,5790,5790,5790,0
|
|
20241007,184600,179851990,5790,5790,5790,5790,0
|
|
20241007,184500,179851990,5790,5790,5790,5790,0
|
|
20241007,184400,179851990,5790,5790,5790,5790,0
|
|
20241007,184300,179851990,5790,5790,5790,5790,0
|
|
20241007,184200,179851990,5790,5790,5790,5790,0
|
|
20241007,184100,179851990,5790,5790,5790,5790,0
|
|
20241007,184000,179851990,5790,5790,5790,5790,0
|
|
20241007,183900,179851990,5790,5790,5790,5790,0
|
|
20241007,183800,179851990,5790,5790,5790,5790,0
|
|
20241007,183700,179851990,5790,5790,5790,5790,0
|
|
20241007,183600,179851990,5790,5790,5790,5790,0
|
|
20241007,183500,179851990,5790,5790,5790,5790,0
|
|
20241007,183400,179851990,5790,5790,5790,5790,0
|
|
20241007,183300,179851990,5790,5790,5790,5790,0
|
|
20241007,183200,179851990,5790,5790,5790,5790,495
|
|
20241007,183100,179851990,5790,5790,5790,5790,0
|
|
20241007,183000,179851990,5790,5790,5790,5790,0
|
|
20241007,182900,179851990,5790,5790,5790,5790,0
|
|
20241007,182800,179851990,5790,5790,5790,5790,0
|
|
20241007,182700,179851990,5790,5790,5790,5790,0
|
|
20241007,182600,179851990,5790,5790,5790,5790,0
|
|
20241007,182500,179851990,5790,5790,5790,5790,0
|
|
20241007,182400,179851990,5790,5790,5790,5790,0
|
|
20241007,182300,179851990,5790,5790,5790,5790,0
|
|
20241007,182200,179851990,5790,5790,5790,5790,0
|
|
20241007,182100,179851990,5790,5790,5790,5790,0
|
|
20241007,182000,179851990,5790,5790,5790,5790,0
|
|
20241007,181900,179851990,5790,5790,5790,5790,0
|
|
20241007,181800,179851990,5790,5790,5790,5790,0
|
|
20241007,181700,179851990,5790,5790,5790,5790,0
|
|
20241007,181600,179851990,5790,5790,5790,5790,0
|
|
20241007,181500,179851990,5790,5790,5790,5790,0
|
|
20241007,181400,179851990,5790,5790,5790,5790,0
|
|
20241007,181300,179851990,5790,5790,5790,5790,0
|
|
20241007,181200,179851990,5790,5790,5790,5790,0
|
|
20241007,181100,179851990,5790,5790,5790,5790,0
|
|
20241007,181000,179851990,5790,5790,5790,5790,0
|
|
20241007,180900,179851990,5790,5790,5790,5790,0
|
|
20241007,180800,179851990,5790,5790,5790,5790,0
|
|
20241007,180700,179851990,5790,5790,5790,5790,0
|
|
20241007,180600,179851990,5790,5790,5790,5790,0
|
|
20241007,180500,179851990,5790,5790,5790,5790,0
|
|
20241007,180400,179851990,5790,5790,5790,5790,0
|
|
20241007,180300,179851990,5790,5790,5790,5790,0
|
|
20241007,180200,179851990,5790,5790,5790,5790,495
|
|
20241007,180100,179851990,5790,5790,5790,5790,0
|
|
20241007,180000,179851990,5790,5790,5790,5790,0
|
|
20241007,175900,179851990,5790,5790,5790,5790,0
|
|
20241007,175800,179851990,5790,5790,5790,5790,0
|
|
20241007,175700,179851990,5790,5790,5790,5790,0
|
|
20241007,175600,179851990,5790,5790,5790,5790,0
|
|
20241007,175500,179851990,5790,5790,5790,5790,0
|
|
20241007,175400,179851990,5790,5790,5790,5790,0
|
|
20241007,175300,179851990,5790,5790,5790,5790,0
|
|
20241007,175200,179851990,5790,5790,5790,5790,0
|
|
20241007,175100,179851990,5790,5790,5790,5790,0
|
|
20241007,175000,179851990,5790,5790,5790,5790,0
|
|
20241007,174900,179851990,5790,5790,5790,5790,0
|
|
20241007,174800,179851990,5790,5790,5790,5790,0
|
|
20241007,174700,179851990,5790,5790,5790,5790,0
|
|
20241007,174600,179851990,5790,5790,5790,5790,0
|
|
20241007,174500,179851990,5790,5790,5790,5790,0
|
|
20241007,174400,179851990,5790,5790,5790,5790,0
|
|
20241007,174300,179851990,5790,5790,5790,5790,0
|
|
20241007,174200,179851990,5790,5790,5790,5790,0
|
|
20241007,174100,179851990,5790,5790,5790,5790,0
|
|
20241007,174000,179851990,5790,5790,5790,5790,0
|
|
20241007,173900,179851990,5790,5790,5790,5790,0
|
|
20241007,173800,179851990,5790,5790,5790,5790,0
|
|
20241007,173700,179851990,5790,5790,5790,5790,0
|
|
20241007,173600,179851990,5790,5790,5790,5790,0
|
|
20241007,173500,179851990,5790,5790,5790,5790,0
|
|
20241007,173400,179851990,5790,5790,5790,5790,0
|
|
20241007,173300,179851990,5790,5790,5790,5790,0
|
|
20241007,173200,179851990,5790,5790,5790,5790,495
|
|
20241007,173100,179851990,5790,5790,5790,5790,0
|
|
20241007,173000,179851990,5790,5790,5790,5790,0
|
|
20241007,172900,179851990,5790,5790,5790,5790,0
|
|
20241007,172800,179851990,5790,5790,5790,5790,0
|
|
20241007,172700,179851990,5790,5790,5790,5790,0
|
|
20241007,172600,179851990,5790,5790,5790,5790,0
|
|
20241007,172500,179851990,5790,5790,5790,5790,0
|
|
20241007,172400,179851990,5790,5790,5790,5790,0
|
|
20241007,172300,179851990,5790,5790,5790,5790,0
|
|
20241007,172200,179851990,5790,5790,5790,5790,0
|
|
20241007,172100,179851990,5790,5790,5790,5790,0
|
|
20241007,172000,179851990,5790,5790,5790,5790,0
|
|
20241007,171900,179851990,5790,5790,5790,5790,0
|
|
20241007,171800,179851990,5790,5790,5790,5790,0
|
|
20241007,171700,179851990,5790,5790,5790,5790,0
|
|
20241007,171600,179851990,5790,5790,5790,5790,0
|
|
20241007,171500,179851990,5790,5790,5790,5790,0
|
|
20241007,171400,179851990,5790,5790,5790,5790,0
|
|
20241007,171300,179851990,5790,5790,5790,5790,0
|
|
20241007,171200,179851990,5790,5790,5790,5790,0
|
|
20241007,171100,179851990,5790,5790,5790,5790,0
|
|
20241007,171000,179851990,5790,5790,5790,5790,0
|
|
20241007,170900,179851990,5790,5790,5790,5790,0
|
|
20241007,170800,179851990,5790,5790,5790,5790,0
|
|
20241007,170700,179851990,5790,5790,5790,5790,0
|
|
20241007,170600,179851990,5790,5790,5790,5790,0
|
|
20241007,170500,179851990,5790,5790,5790,5790,0
|
|
20241007,170400,179851990,5790,5790,5790,5790,0
|
|
20241007,170300,179851990,5790,5790,5790,5790,0
|
|
20241007,170200,179851990,5790,5790,5790,5790,495
|
|
20241007,170100,179851990,5790,5790,5790,5790,0
|
|
20241007,170000,179851990,5790,5790,5790,5790,0
|
|
20241007,165900,179851990,5790,5790,5790,5790,0
|
|
20241007,165800,179851990,5790,5790,5790,5790,0
|
|
20241007,165700,179851990,5790,5790,5790,5790,0
|
|
20241007,165600,179851990,5790,5790,5790,5790,0
|
|
20241007,165500,179851990,5790,5790,5790,5790,0
|
|
20241007,165400,179851990,5790,5790,5790,5790,0
|
|
20241007,165300,179851990,5790,5790,5790,5790,0
|
|
20241007,165200,179851990,5790,5790,5790,5790,0
|
|
20241007,165100,179851990,5790,5790,5790,5790,0
|
|
20241007,165000,179851990,5790,5790,5790,5790,0
|
|
20241007,164900,179851990,5790,5790,5790,5790,0
|
|
20241007,164800,179851990,5790,5790,5790,5790,0
|
|
20241007,164700,179851990,5790,5790,5790,5790,0
|
|
20241007,164600,179851990,5790,5790,5790,5790,0
|
|
20241007,164500,179851990,5790,5790,5790,5790,0
|
|
20241007,164400,179851990,5790,5790,5790,5790,0
|
|
20241007,164300,179851990,5790,5790,5790,5790,0
|
|
20241007,164200,179851990,5790,5790,5790,5790,0
|
|
20241007,164100,179851990,5790,5790,5790,5790,0
|
|
20241007,164000,179851990,5790,5790,5790,5790,0
|
|
20241007,163900,179851990,5790,5790,5790,5790,0
|
|
20241007,163800,179851990,5790,5790,5790,5790,0
|
|
20241007,163700,179851990,5790,5790,5790,5790,0
|
|
20241007,163600,179851990,5790,5790,5790,5790,0
|
|
20241007,163500,179851990,5790,5790,5790,5790,0
|
|
20241007,163400,179851990,5790,5790,5790,5790,0
|
|
20241007,163300,179851990,5790,5790,5790,5790,0
|
|
20241007,163200,179851990,5790,5790,5790,5790,495
|
|
20241007,163100,179851990,5790,5790,5790,5790,0
|
|
20241007,163000,179851990,5790,5790,5790,5790,0
|
|
20241007,162900,179851990,5790,5790,5790,5790,0
|
|
20241007,162800,179851990,5790,5790,5790,5790,0
|
|
20241007,162700,179851990,5790,5790,5790,5790,0
|
|
20241007,162600,179851990,5790,5790,5790,5790,0
|
|
20241007,162500,179851990,5790,5790,5790,5790,0
|
|
20241007,162400,179851990,5790,5790,5790,5790,0
|
|
20241007,162300,179851990,5790,5790,5790,5790,0
|
|
20241007,162200,179851990,5790,5790,5790,5790,0
|
|
20241007,162100,179851990,5790,5790,5790,5790,0
|
|
20241007,162000,179851990,5790,5790,5790,5790,0
|
|
20241007,161900,179851990,5790,5790,5790,5790,0
|
|
20241007,161800,179851990,5790,5790,5790,5790,0
|
|
20241007,161700,179851990,5790,5790,5790,5790,0
|
|
20241007,161600,179851990,5790,5790,5790,5790,0
|
|
20241007,161500,179851990,5790,5790,5790,5790,0
|
|
20241007,161400,179851990,5790,5790,5790,5790,0
|
|
20241007,161300,179851990,5790,5790,5790,5790,0
|
|
20241007,161200,179851990,5790,5790,5790,5790,0
|
|
20241007,161100,179851990,5790,5790,5790,5790,0
|
|
20241007,161000,179851990,5790,5790,5790,5790,0
|
|
20241007,160900,179851990,5790,5790,5790,5790,0
|
|
20241007,160800,179851990,5790,5790,5790,5790,0
|
|
20241007,160700,179851990,5790,5790,5790,5790,0
|
|
20241007,160600,179851990,5790,5790,5790,5790,0
|
|
20241007,160500,179851990,5790,5790,5790,5790,0
|
|
20241007,160400,179851990,5790,5790,5790,5790,0
|
|
20241007,160300,179851990,5790,5790,5790,5790,0
|
|
20241007,160200,179851990,5790,5790,5790,5790,495
|
|
20241007,160100,179851990,5790,5790,5790,5790,0
|
|
20241007,160000,179851990,5790,5790,5790,5790,0
|
|
20241007,155900,179851990,5790,5790,5790,5790,0
|
|
20241007,155800,179851990,5790,5790,5790,5790,0
|
|
20241007,155700,179851990,5790,5790,5790,5790,0
|
|
20241007,155600,179851990,5790,5790,5790,5790,0
|
|
20241007,155500,179851990,5790,5790,5790,5790,0
|
|
20241007,155400,179851990,5790,5790,5790,5790,0
|
|
20241007,155300,179851990,5790,5790,5790,5790,0
|
|
20241007,155200,179851990,5790,5790,5790,5790,0
|
|
20241007,155100,179851990,5790,5790,5790,5790,0
|
|
20241007,155000,179851990,5790,5790,5790,5790,0
|
|
20241007,154900,179851990,5790,5790,5790,5790,0
|
|
20241007,154800,179851990,5790,5790,5790,5790,0
|
|
20241007,154700,179851990,5790,5790,5790,5790,0
|
|
20241007,154600,179851990,5790,5790,5790,5790,0
|
|
20241007,154500,179851990,5790,5790,5790,5790,0
|
|
20241007,154400,179851990,5790,5790,5790,5790,0
|
|
20241007,154300,179851990,5790,5790,5790,5790,0
|
|
20241007,154200,179851990,5790,5790,5790,5790,0
|
|
20241007,154100,179851990,5790,5790,5790,5790,0
|
|
20241007,154000,179851990,5790,5790,5790,5790,0
|
|
20241007,153900,179851990,5790,5790,5790,5790,0
|
|
20241007,153800,179851990,5790,5790,5790,5790,0
|
|
20241007,153700,179851990,5790,5790,5790,5790,0
|
|
20241007,153600,179851990,5790,5790,5790,5790,0
|
|
20241007,153500,179851990,5790,5790,5790,5790,0
|
|
20241007,153400,179851990,5790,5790,5790,5790,0
|
|
20241007,153300,179851990,5790,5790,5790,5790,0
|
|
20241007,153200,179851990,5790,5790,5790,5790,495
|
|
20241007,153100,179851990,5790,5790,5790,5790,0
|
|
20241007,153000,179851990,5790,5790,5790,5790,495
|
|
20241007,152900,176985940,5790,5790,5790,5790,0
|
|
20241007,152800,176985940,5790,5790,5790,5790,0
|
|
20241007,152700,176985940,5790,5790,5790,5790,0
|
|
20241007,152600,176985940,5790,5790,5790,5790,0
|
|
20241007,152500,176985940,5790,5790,5790,5790,0
|
|
20241007,152400,176985940,5790,5790,5790,5790,0
|
|
20241007,152300,176985940,5790,5790,5790,5790,0
|
|
20241007,152200,176985940,5790,5790,5790,5790,0
|
|
20241007,152100,176985940,5790,5790,5790,5790,0
|
|
20241007,152000,176985940,5790,5790,5790,5790,0
|
|
20241007,151900,176985940,5790,5800,5800,5790,134
|
|
20241007,151800,176209650,5810,5800,5810,5800,50
|
|
20241007,151700,175919450,5810,5810,5810,5810,28
|
|
20241007,151600,175756770,5810,5810,5810,5810,0
|
|
20241007,151500,175756770,5810,5810,5810,5810,0
|
|
20241007,151400,175756770,5810,5810,5810,5810,35
|
|
20241007,151300,175553420,5800,5800,5800,5800,0
|
|
20241007,151200,175553420,5800,5800,5800,5790,111
|
|
20241007,151100,174910480,5800,5800,5800,5800,50
|
|
20241007,151000,174620480,5810,5810,5810,5810,0
|
|
20241007,150900,174620480,5810,5800,5810,5800,9
|
|
20241007,150800,174568270,5800,5800,5800,5800,0
|
|
20241007,150700,174568270,5800,5800,5800,5800,152
|
|
20241007,150600,173686670,5790,5780,5790,5780,942
|
|
20241007,150500,168240970,5790,5800,5800,5790,782
|
|
20241007,150400,163710640,5810,5810,5810,5810,314
|
|
20241007,150300,161886300,5830,5830,5830,5830,0
|
|
20241007,150200,161886300,5830,5830,5830,5830,1
|
|
20241007,150100,161880470,5830,5830,5830,5830,504
|
|
20241007,150000,158942150,5820,5820,5820,5820,0
|
|
20241007,145900,158942150,5820,5820,5820,5820,112
|
|
20241007,145800,158290310,5830,5820,5830,5820,71
|
|
20241007,145700,157876530,5820,5820,5820,5820,0
|
|
20241007,145600,157876530,5820,5820,5820,5820,11
|
|
20241007,145500,157812510,5810,5810,5810,5810,100
|
|
20241007,145400,157231510,5820,5820,5820,5820,0
|
|
20241007,145300,157231510,5820,5820,5820,5820,45
|
|
20241007,145200,156969610,5820,5820,5820,5820,4
|
|
20241007,145100,156946330,5820,5820,5820,5820,0
|
|
20241007,145000,156946330,5820,5820,5820,5820,0
|
|
20241007,144900,156946330,5820,5820,5820,5820,0
|
|
20241007,144800,156946330,5820,5820,5820,5820,0
|
|
20241007,144700,156946330,5820,5820,5820,5820,0
|
|
20241007,144600,156946330,5820,5820,5820,5820,0
|
|
20241007,144500,156946330,5820,5820,5820,5820,51
|
|
20241007,144400,156649510,5820,5820,5820,5820,3
|
|
20241007,144300,156632050,5830,5810,5830,5810,54
|
|
20241007,144200,156318130,5810,5820,5820,5810,1000
|
|
20241007,144100,150504520,5830,5830,5830,5830,0
|
|
20241007,144000,150504520,5830,5830,5830,5830,0
|
|
20241007,143900,150504520,5830,5830,5830,5830,0
|
|
20241007,143800,150504520,5830,5830,5830,5830,0
|
|
20241007,143700,150504520,5830,5830,5830,5830,5
|
|
20241007,143600,150475370,5830,5830,5830,5830,0
|
|
20241007,143500,150475370,5830,5830,5830,5830,0
|
|
20241007,143400,150475370,5830,5830,5830,5830,94
|
|
20241007,143300,149927350,5840,5840,5840,5840,0
|
|
20241007,143200,149927350,5840,5840,5840,5840,45
|
|
20241007,143100,149664550,5840,5840,5840,5840,0
|
|
20241007,143000,149664550,5840,5840,5840,5840,40
|
|
20241007,142900,149430950,5840,5840,5840,5840,0
|
|
20241007,142800,149430950,5840,5840,5840,5840,0
|
|
20241007,142700,149430950,5840,5830,5840,5830,111
|
|
20241007,142600,148783120,5840,5830,5840,5830,169
|
|
20241007,142500,147797650,5830,5830,5830,5830,40
|
|
20241007,142400,147564450,5830,5830,5830,5830,1
|
|
20241007,142300,147558620,5820,5820,5820,5820,0
|
|
20241007,142200,147558620,5820,5820,5820,5820,0
|
|
20241007,142100,147558620,5820,5820,5820,5820,0
|
|
20241007,142000,147558620,5820,5820,5820,5820,0
|
|
20241007,141900,147558620,5820,5820,5820,5820,0
|
|
20241007,141800,147558620,5820,5820,5820,5820,100
|
|
20241007,141700,146976620,5830,5830,5830,5830,0
|
|
20241007,141600,146976620,5830,5830,5830,5830,89
|
|
20241007,141500,146457750,5840,5840,5840,5840,0
|
|
20241007,141400,146457750,5840,5840,5840,5840,0
|
|
20241007,141300,146457750,5840,5840,5840,5840,0
|
|
20241007,141200,146457750,5840,5840,5840,5840,0
|
|
20241007,141100,146457750,5840,5840,5840,5840,169
|
|
20241007,141000,145470790,5830,5830,5830,5830,0
|
|
20241007,140900,145470790,5830,5830,5830,5830,78
|
|
20241007,140800,145016050,5830,5820,5830,5820,496
|
|
20241007,140700,142126590,5810,5810,5810,5810,0
|
|
20241007,140600,142126590,5810,5810,5810,5810,0
|
|
20241007,140500,142126590,5810,5810,5810,5810,3
|
|
20241007,140400,142109160,5810,5810,5810,5810,0
|
|
20241007,140300,142109160,5810,5810,5810,5810,0
|
|
20241007,140200,142109160,5810,5800,5810,5800,650
|
|
20241007,140100,138333690,5800,5790,5800,5790,217
|
|
20241007,140000,137076720,5790,5790,5790,5790,503
|
|
20241007,135900,134164350,5790,5790,5790,5790,0
|
|
20241007,135800,134164350,5790,5790,5790,5790,500
|
|
20241007,135700,131269350,5780,5780,5780,5780,0
|
|
20241007,135600,131269350,5780,5780,5780,5780,0
|
|
20241007,135500,131269350,5780,5780,5780,5780,0
|
|
20241007,135400,131269350,5780,5780,5780,5780,19
|
|
20241007,135300,131159530,5780,5780,5780,5780,18
|
|
20241007,135200,131055490,5790,5790,5790,5790,0
|
|
20241007,135100,131055490,5790,5790,5790,5790,74
|
|
20241007,135000,130627030,5790,5790,5790,5790,38
|
|
20241007,134900,130407010,5790,5790,5790,5790,0
|
|
20241007,134800,130407010,5790,5790,5790,5790,0
|
|
20241007,134700,130407010,5790,5790,5790,5790,0
|
|
20241007,134600,130407010,5790,5790,5790,5790,0
|
|
20241007,134500,130407010,5790,5790,5790,5790,0
|
|
20241007,134400,130407010,5790,5790,5790,5790,0
|
|
20241007,134300,130407010,5790,5790,5790,5790,70
|
|
20241007,134200,130001710,5790,5790,5790,5790,0
|
|
20241007,134100,130001710,5790,5790,5790,5790,0
|
|
20241007,134000,130001710,5790,5790,5790,5790,0
|
|
20241007,133900,130001710,5790,5780,5790,5780,21
|
|
20241007,133800,129880130,5790,5790,5790,5790,55
|
|
20241007,133700,129561680,5790,5790,5790,5790,0
|
|
20241007,133600,129561680,5790,5790,5790,5790,5
|
|
20241007,133500,129532730,5800,5800,5800,5800,0
|
|
20241007,133400,129532730,5800,5800,5800,5800,0
|
|
20241007,133300,129532730,5800,5800,5800,5800,0
|
|
20241007,133200,129532730,5800,5800,5800,5800,52
|
|
20241007,133100,129231130,5790,5790,5790,5790,0
|
|
20241007,133000,129231130,5790,5790,5790,5790,0
|
|
20241007,132900,129231130,5790,5790,5790,5790,0
|
|
20241007,132800,129231130,5790,5790,5790,5790,6
|
|
20241007,132700,129196390,5800,5800,5800,5800,0
|
|
20241007,132600,129196390,5800,5800,5800,5800,0
|
|
20241007,132500,129196390,5800,5800,5800,5800,0
|
|
20241007,132400,129196390,5800,5800,5800,5800,1
|
|
20241007,132300,129190590,5800,5800,5800,5800,0
|
|
20241007,132200,129190590,5800,5800,5800,5800,31
|
|
20241007,132100,129010790,5780,5780,5780,5780,0
|
|
20241007,132000,129010790,5780,5780,5780,5780,47
|
|
20241007,131900,128739130,5800,5800,5800,5800,0
|
|
20241007,131800,128739130,5800,5800,5800,5800,0
|
|
20241007,131700,128739130,5800,5800,5800,5800,0
|
|
20241007,131600,128739130,5800,5800,5800,5800,0
|
|
20241007,131500,128739130,5800,5800,5800,5800,0
|
|
20241007,131400,128739130,5800,5800,5800,5800,1
|
|
20241007,131300,128733330,5790,5790,5790,5790,20
|
|
20241007,131200,128617530,5800,5800,5800,5800,0
|
|
20241007,131100,128617530,5800,5800,5800,5800,0
|
|
20241007,131000,128617530,5800,5800,5800,5800,0
|
|
20241007,130900,128617530,5800,5800,5800,5800,20
|
|
20241007,130800,128501530,5800,5810,5810,5800,55
|
|
20241007,130700,128182230,5800,5800,5800,5800,33
|
|
20241007,130600,127990830,5810,5800,5810,5800,250
|
|
20241007,130500,126540330,5810,5810,5810,5810,0
|
|
20241007,130400,126540330,5810,5790,5810,5790,23
|
|
20241007,130300,126406760,5790,5790,5790,5790,60
|
|
20241007,130200,126059360,5800,5800,5800,5800,9
|
|
20241007,130100,126007160,5800,5800,5800,5800,50
|
|
20241007,130000,125717160,5800,5800,5800,5800,100
|
|
20241007,125900,125137160,5800,5800,5800,5800,258
|
|
20241007,125800,123640760,5800,5800,5800,5800,0
|
|
20241007,125700,123640760,5800,5800,5800,5800,22
|
|
20241007,125600,123513160,5800,5800,5800,5800,0
|
|
20241007,125500,123513160,5800,5800,5800,5800,0
|
|
20241007,125400,123513160,5800,5800,5800,5800,0
|
|
20241007,125300,123513160,5800,5800,5800,5800,0
|
|
20241007,125200,123513160,5800,5800,5800,5800,21
|
|
20241007,125100,123391360,5810,5810,5810,5810,69
|
|
20241007,125000,122990470,5810,5810,5810,5810,0
|
|
20241007,124900,122990470,5810,5820,5820,5810,667
|
|
20241007,124800,119111960,5820,5820,5820,5820,0
|
|
20241007,124700,119111960,5820,5820,5820,5820,0
|
|
20241007,124600,119111960,5820,5820,5820,5820,0
|
|
20241007,124500,119111960,5820,5820,5820,5820,0
|
|
20241007,124400,119111960,5820,5820,5820,5820,0
|
|
20241007,124300,119111960,5820,5820,5820,5820,0
|
|
20241007,124200,119111960,5820,5820,5820,5820,0
|
|
20241007,124100,119111960,5820,5820,5820,5820,2
|
|
20241007,124000,119100320,5820,5820,5820,5820,2
|
|
20241007,123900,119088680,5810,5810,5810,5810,0
|
|
20241007,123800,119088680,5810,5810,5810,5810,0
|
|
20241007,123700,119088680,5810,5810,5810,5810,0
|
|
20241007,123600,119088680,5810,5810,5810,5810,0
|
|
20241007,123500,119088680,5810,5810,5810,5810,103
|
|
20241007,123400,118490250,5820,5820,5820,5820,0
|
|
20241007,123300,118490250,5820,5820,5820,5820,39
|
|
20241007,123200,118263270,5820,5820,5820,5820,0
|
|
20241007,123100,118263270,5820,5820,5820,5820,1
|
|
20241007,123000,118257450,5820,5820,5820,5820,0
|
|
20241007,122900,118257450,5820,5820,5820,5820,0
|
|
20241007,122800,118257450,5820,5820,5820,5820,67
|
|
20241007,122700,117867510,5820,5820,5820,5820,89
|
|
20241007,122600,117349530,5810,5810,5810,5810,0
|
|
20241007,122500,117349530,5810,5810,5810,5810,3
|
|
20241007,122400,117332100,5810,5810,5810,5810,1
|
|
20241007,122300,117326290,5820,5820,5820,5820,0
|
|
20241007,122200,117326290,5820,5820,5820,5820,83
|
|
20241007,122100,116843230,5820,5820,5820,5820,0
|
|
20241007,122000,116843230,5820,5820,5820,5820,6
|
|
20241007,121900,116808310,5820,5820,5820,5820,0
|
|
20241007,121800,116808310,5820,5830,5830,5820,54
|
|
20241007,121700,116493540,5830,5830,5830,5830,0
|
|
20241007,121600,116493540,5830,5830,5830,5830,10
|
|
20241007,121500,116435240,5820,5820,5820,5820,0
|
|
20241007,121400,116435240,5820,5820,5820,5820,0
|
|
20241007,121300,116435240,5820,5820,5820,5820,0
|
|
20241007,121200,116435240,5820,5820,5820,5820,1
|
|
20241007,121100,116429420,5830,5830,5830,5830,0
|
|
20241007,121000,116429420,5830,5830,5830,5830,0
|
|
20241007,120900,116429420,5830,5830,5830,5830,0
|
|
20241007,120800,116429420,5830,5830,5830,5830,0
|
|
20241007,120700,116429420,5830,5830,5830,5830,0
|
|
20241007,120600,116429420,5830,5830,5830,5830,0
|
|
20241007,120500,116429420,5830,5830,5830,5830,0
|
|
20241007,120400,116429420,5830,5830,5830,5830,0
|
|
20241007,120300,116429420,5830,5830,5830,5830,1
|
|
20241007,120200,116423590,5820,5820,5820,5820,0
|
|
20241007,120100,116423590,5820,5820,5820,5820,0
|
|
20241007,120000,116423590,5820,5820,5820,5820,488
|
|
20241007,115900,113583430,5830,5830,5830,5830,0
|
|
20241007,115800,113583430,5830,5830,5830,5830,11
|
|
20241007,115700,113519300,5830,5830,5830,5830,200
|
|
20241007,115600,112353300,5820,5820,5820,5820,517
|
|
20241007,115500,109344360,5820,5820,5820,5820,5
|
|
20241007,115400,109315260,5820,5820,5820,5820,61
|
|
20241007,115300,108960240,5810,5810,5810,5810,0
|
|
20241007,115200,108960240,5810,5810,5810,5810,0
|
|
20241007,115100,108960240,5810,5810,5810,5810,0
|
|
20241007,115000,108960240,5810,5810,5810,5810,0
|
|
20241007,114900,108960240,5810,5810,5810,5810,0
|
|
20241007,114800,108960240,5810,5810,5810,5810,39
|
|
20241007,114700,108733650,5810,5810,5810,5810,0
|
|
20241007,114600,108733650,5810,5810,5810,5810,1
|
|
20241007,114500,108727840,5810,5810,5810,5810,73
|
|
20241007,114400,108303710,5810,5810,5810,5810,0
|
|
20241007,114300,108303710,5810,5810,5810,5810,181
|
|
20241007,114200,107252100,5810,5810,5810,5810,50
|
|
20241007,114100,106961600,5810,5810,5810,5810,50
|
|
20241007,114000,106671100,5810,5810,5810,5810,0
|
|
20241007,113900,106671100,5810,5810,5810,5800,94
|
|
20241007,113800,106125880,5800,5800,5800,5800,0
|
|
20241007,113700,106125880,5800,5800,5800,5800,0
|
|
20241007,113600,106125880,5800,5800,5800,5800,0
|
|
20241007,113500,106125880,5800,5800,5800,5800,0
|
|
20241007,113400,106125880,5800,5800,5800,5800,0
|
|
20241007,113300,106125880,5800,5800,5800,5800,0
|
|
20241007,113200,106125880,5800,5800,5800,5800,200
|
|
20241007,113100,104965880,5800,5800,5800,5800,0
|
|
20241007,113000,104965880,5800,5800,5800,5800,0
|
|
20241007,112900,104965880,5800,5800,5800,5800,1
|
|
20241007,112800,104960080,5800,5800,5800,5800,0
|
|
20241007,112700,104960080,5800,5800,5800,5800,30
|
|
20241007,112600,104786080,5800,5800,5800,5800,0
|
|
20241007,112500,104786080,5800,5800,5800,5800,0
|
|
20241007,112400,104786080,5800,5800,5800,5800,0
|
|
20241007,112300,104786080,5800,5800,5800,5800,0
|
|
20241007,112200,104786080,5800,5800,5800,5800,50
|
|
20241007,112100,104496080,5800,5800,5800,5800,723
|
|
20241007,112000,100302680,5790,5790,5790,5790,0
|
|
20241007,111900,100302680,5790,5790,5790,5790,312
|
|
20241007,111800,98496200,5790,5790,5790,5790,0
|
|
20241007,111700,98496200,5790,5790,5790,5790,0
|
|
20241007,111600,98496200,5790,5790,5790,5790,0
|
|
20241007,111500,98496200,5790,5790,5790,5790,0
|
|
20241007,111400,98496200,5790,5790,5790,5790,0
|
|
20241007,111300,98496200,5790,5790,5790,5790,5
|
|
20241007,111200,98467250,5800,5800,5800,5800,0
|
|
20241007,111100,98467250,5800,5800,5800,5800,53
|
|
20241007,111000,98159850,5790,5790,5790,5790,0
|
|
20241007,110900,98159850,5790,5790,5790,5790,0
|
|
20241007,110800,98159850,5790,5790,5790,5790,0
|
|
20241007,110700,98159850,5790,5790,5790,5790,0
|
|
20241007,110600,98159850,5790,5790,5790,5790,0
|
|
20241007,110500,98159850,5790,5790,5790,5790,0
|
|
20241007,110400,98159850,5790,5790,5790,5790,0
|
|
20241007,110300,98159850,5790,5790,5790,5790,10
|
|
20241007,110200,98101950,5790,5790,5790,5790,0
|
|
20241007,110100,98101950,5790,5790,5790,5790,0
|
|
20241007,110000,98101950,5790,5790,5790,5790,0
|
|
20241007,105900,98101950,5790,5790,5790,5790,0
|
|
20241007,105800,98101950,5790,5790,5790,5790,0
|
|
20241007,105700,98101950,5790,5790,5790,5790,100
|
|
20241007,105600,97522950,5790,5790,5790,5790,0
|
|
20241007,105500,97522950,5790,5800,5800,5790,13
|
|
20241007,105400,97447650,5810,5810,5810,5810,50
|
|
20241007,105300,97157150,5810,5810,5810,5810,0
|
|
20241007,105200,97157150,5810,5810,5810,5810,0
|
|
20241007,105100,97157150,5810,5810,5810,5810,0
|
|
20241007,105000,97157150,5810,5810,5810,5810,0
|
|
20241007,104900,97157150,5810,5810,5810,5810,6
|
|
20241007,104800,97122290,5810,5810,5810,5810,1
|
|
20241007,104700,97116480,5790,5790,5790,5790,0
|
|
20241007,104600,97116480,5790,5790,5790,5790,0
|
|
20241007,104500,97116480,5790,5790,5790,5790,0
|
|
20241007,104400,97116480,5790,5790,5790,5790,40
|
|
20241007,104300,96884880,5790,5790,5790,5790,0
|
|
20241007,104200,96884880,5790,5790,5790,5790,0
|
|
20241007,104100,96884880,5790,5790,5790,5790,200
|
|
20241007,104000,95726880,5820,5820,5820,5820,290
|
|
20241007,103900,94039080,5820,5820,5820,5820,100
|
|
20241007,103800,93457080,5820,5820,5820,5820,1
|
|
20241007,103700,93451260,5810,5810,5810,5810,27
|
|
20241007,103600,93294390,5800,5800,5800,5800,5883
|
|
20241007,103500,59172990,5800,5800,5800,5800,13
|
|
20241007,103400,59097590,5780,5780,5780,5780,0
|
|
20241007,103300,59097590,5780,5780,5780,5780,0
|
|
20241007,103200,59097590,5780,5800,5800,5780,20
|
|
20241007,103100,58981610,5780,5800,5800,5780,53
|
|
20241007,103000,58674310,5780,5800,5800,5780,11
|
|
20241007,102900,58610530,5780,5780,5780,5780,0
|
|
20241007,102800,58610530,5780,5780,5780,5780,0
|
|
20241007,102700,58610530,5780,5780,5780,5780,4
|
|
20241007,102600,58587410,5800,5800,5800,5800,0
|
|
20241007,102500,58587410,5800,5800,5800,5800,45
|
|
20241007,102400,58326410,5800,5800,5800,5800,0
|
|
20241007,102300,58326410,5800,5800,5800,5800,0
|
|
20241007,102200,58326410,5800,5800,5800,5800,1
|
|
20241007,102100,58320610,5780,5780,5780,5780,0
|
|
20241007,102000,58320610,5780,5800,5800,5780,51
|
|
20241007,101900,58024830,5800,5800,5800,5800,53
|
|
20241007,101800,57717430,5800,5800,5800,5800,1
|
|
20241007,101700,57711630,5800,5800,5800,5800,0
|
|
20241007,101600,57711630,5800,5800,5800,5800,1
|
|
20241007,101500,57705830,5800,5800,5800,5800,23
|
|
20241007,101400,57572430,5800,5800,5800,5800,46
|
|
20241007,101300,57305630,5790,5790,5790,5790,3
|
|
20241007,101200,57288260,5800,5800,5800,5800,0
|
|
20241007,101100,57288260,5800,5800,5800,5800,0
|
|
20241007,101000,57288260,5800,5800,5800,5800,0
|
|
20241007,100900,57288260,5800,5800,5800,5800,0
|
|
20241007,100800,57288260,5800,5800,5800,5800,0
|
|
20241007,100700,57288260,5800,5800,5800,5800,3
|
|
20241007,100600,57270860,5800,5800,5800,5800,0
|
|
20241007,100500,57270860,5800,5800,5800,5800,1
|
|
20241007,100400,57265060,5800,5800,5800,5800,2
|
|
20241007,100300,57253460,5800,5800,5800,5800,51
|
|
20241007,100200,56957660,5800,5800,5800,5800,5
|
|
20241007,100100,56928660,5800,5790,5800,5790,5
|
|
20241007,100000,56899700,5800,5800,5800,5800,10
|
|
20241007,095900,56841700,5800,5790,5800,5790,380
|
|
20241007,095800,54639700,5790,5800,5800,5790,285
|
|
20241007,095700,52987250,5800,5800,5800,5800,200
|
|
20241007,095600,51827250,5800,5780,5800,5780,2030
|
|
20241007,095500,40073220,5790,5790,5790,5790,0
|
|
20241007,095400,40073220,5790,5790,5790,5790,0
|
|
20241007,095300,40073220,5790,5790,5790,5790,0
|
|
20241007,095200,40073220,5790,5790,5790,5790,20
|
|
20241007,095100,39957420,5770,5770,5770,5770,102
|
|
20241007,095000,39368880,5760,5760,5760,5760,10
|
|
20241007,094900,39311280,5760,5760,5760,5760,0
|
|
20241007,094800,39311280,5760,5760,5760,5760,0
|
|
20241007,094700,39311280,5760,5760,5760,5760,1018
|
|
20241007,094600,33447600,5760,5760,5760,5760,102
|
|
20241007,094500,32860080,5760,5760,5760,5760,13
|
|
20241007,094400,32785200,5760,5760,5760,5760,1
|
|
20241007,094300,32779440,5740,5740,5740,5740,0
|
|
20241007,094200,32779440,5740,5740,5740,5740,44
|
|
20241007,094100,32526880,5730,5730,5730,5730,0
|
|
20241007,094000,32526880,5730,5730,5730,5730,0
|
|
20241007,093900,32526880,5730,5730,5730,5730,401
|
|
20241007,093800,30229150,5740,5740,5740,5740,108
|
|
20241007,093700,29609230,5750,5750,5750,5750,5
|
|
20241007,093600,29580480,5750,5750,5750,5750,5
|
|
20241007,093500,29551730,5750,5750,5750,5750,8
|
|
20241007,093400,29505730,5750,5750,5750,5750,526
|
|
20241007,093300,26481230,5760,5750,5760,5750,8
|
|
20241007,093200,26435220,5760,5750,5760,5750,78
|
|
20241007,093100,25986610,5760,5760,5760,5760,3
|
|
20241007,093000,25969330,5760,5760,5760,5760,11
|
|
20241007,092900,25905970,5760,5760,5760,5760,0
|
|
20241007,092800,25905970,5760,5760,5760,5760,0
|
|
20241007,092700,25905970,5760,5750,5760,5750,4
|
|
20241007,092600,25882960,5750,5750,5750,5750,6
|
|
20241007,092500,25848460,5750,5750,5750,5750,91
|
|
20241007,092400,25325210,5760,5760,5760,5760,0
|
|
20241007,092300,25325210,5760,5750,5760,5750,142
|
|
20241007,092200,24508680,5740,5740,5740,5740,0
|
|
20241007,092100,24508680,5740,5740,5740,5740,5
|
|
20241007,092000,24479980,5700,5700,5700,5700,0
|
|
20241007,091900,24479980,5700,5750,5750,5700,1937
|
|
20241007,091800,13344190,5730,5730,5730,5730,1
|
|
20241007,091700,13338460,5720,5720,5720,5720,0
|
|
20241007,091600,13338460,5720,5720,5720,5720,343
|
|
20241007,091500,11376500,5720,5720,5720,5720,0
|
|
20241007,091400,11376500,5720,5720,5720,5710,115
|
|
20241007,091300,10718750,5700,5740,5740,5700,1684
|
|
20241007,091200,1085520,5730,5730,5730,5730,1
|
|
20241007,091100,1079790,5750,5750,5750,5750,0
|
|
20241007,091000,1079790,5750,5720,5750,5710,55
|
|
20241007,090900,765200,5710,5710,5710,5710,0
|
|
20241007,090800,765200,5710,5710,5710,5710,0
|
|
20241007,090700,765200,5710,5710,5710,5710,0
|
|
20241007,090600,765200,5710,5710,5710,5710,0
|
|
20241007,090500,765200,5710,5750,5750,5700,89
|
|
20241007,090400,253770,5760,5760,5760,5760,10
|
|
20241007,090300,196170,5750,5750,5750,5750,0
|
|
20241007,090200,196170,5750,5750,5750,5750,0
|
|
20241007,090100,196170,5750,5750,5750,5750,5
|
|
20241007,090000,167420,5750,5800,5800,5750,29
|