579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,183600,185473260,6710,6710,6710,6710,363
|
|
20241014,183500,185473260,6710,6710,6710,6710,0
|
|
20241014,183400,185473260,6710,6710,6710,6710,0
|
|
20241014,183300,185473260,6710,6710,6710,6710,0
|
|
20241014,183200,185473260,6710,6710,6710,6710,0
|
|
20241014,183100,185473260,6710,6710,6710,6710,0
|
|
20241014,183000,185473260,6710,6710,6710,6710,0
|
|
20241014,182900,185473260,6710,6710,6710,6710,0
|
|
20241014,182800,185473260,6710,6710,6710,6710,0
|
|
20241014,182700,185473260,6710,6710,6710,6710,0
|
|
20241014,182600,185473260,6710,6710,6710,6710,0
|
|
20241014,182500,185473260,6710,6710,6710,6710,0
|
|
20241014,182400,185473260,6710,6710,6710,6710,0
|
|
20241014,182300,185473260,6710,6710,6710,6710,0
|
|
20241014,182200,185473260,6710,6710,6710,6710,0
|
|
20241014,182100,185473260,6710,6710,6710,6710,0
|
|
20241014,182000,185473260,6710,6710,6710,6710,0
|
|
20241014,181900,185473260,6710,6710,6710,6710,0
|
|
20241014,181800,185473260,6710,6710,6710,6710,0
|
|
20241014,181700,185473260,6710,6710,6710,6710,0
|
|
20241014,181600,185473260,6710,6710,6710,6710,0
|
|
20241014,181500,185473260,6710,6710,6710,6710,0
|
|
20241014,181400,185473260,6710,6710,6710,6710,0
|
|
20241014,181300,185473260,6710,6710,6710,6710,0
|
|
20241014,181200,185473260,6710,6710,6710,6710,0
|
|
20241014,181100,185473260,6710,6710,6710,6710,0
|
|
20241014,181000,185473260,6710,6710,6710,6710,0
|
|
20241014,180900,185473260,6710,6710,6710,6710,0
|
|
20241014,180800,185473260,6710,6710,6710,6710,0
|
|
20241014,180700,185473260,6710,6710,6710,6710,0
|
|
20241014,180600,185473260,6710,6710,6710,6710,363
|
|
20241014,180500,185473260,6710,6710,6710,6710,0
|
|
20241014,180400,185473260,6710,6710,6710,6710,0
|
|
20241014,180300,185473260,6710,6710,6710,6710,0
|
|
20241014,180200,185473260,6710,6710,6710,6710,0
|
|
20241014,180100,185473260,6710,6710,6710,6710,0
|
|
20241014,180000,185473260,6710,6710,6710,6710,0
|
|
20241014,175900,185473260,6710,6710,6710,6710,0
|
|
20241014,175800,185473260,6710,6710,6710,6710,0
|
|
20241014,175700,185473260,6710,6710,6710,6710,0
|
|
20241014,175600,185473260,6710,6710,6710,6710,0
|
|
20241014,175500,185473260,6710,6710,6710,6710,0
|
|
20241014,175400,185473260,6710,6710,6710,6710,0
|
|
20241014,175300,185473260,6710,6710,6710,6710,0
|
|
20241014,175200,185473260,6710,6710,6710,6710,0
|
|
20241014,175100,185473260,6710,6710,6710,6710,0
|
|
20241014,175000,185473260,6710,6710,6710,6710,0
|
|
20241014,174900,185473260,6710,6710,6710,6710,0
|
|
20241014,174800,185473260,6710,6710,6710,6710,0
|
|
20241014,174700,185473260,6710,6710,6710,6710,0
|
|
20241014,174600,185473260,6710,6710,6710,6710,0
|
|
20241014,174500,185473260,6710,6710,6710,6710,0
|
|
20241014,174400,185473260,6710,6710,6710,6710,0
|
|
20241014,174300,185473260,6710,6710,6710,6710,0
|
|
20241014,174200,185473260,6710,6710,6710,6710,0
|
|
20241014,174100,185473260,6710,6710,6710,6710,0
|
|
20241014,174000,185473260,6710,6710,6710,6710,0
|
|
20241014,173900,185473260,6710,6710,6710,6710,0
|
|
20241014,173800,185473260,6710,6710,6710,6710,0
|
|
20241014,173700,185473260,6710,6710,6710,6710,0
|
|
20241014,173600,185473260,6710,6710,6710,6710,363
|
|
20241014,173500,185473260,6710,6710,6710,6710,0
|
|
20241014,173400,185473260,6710,6710,6710,6710,0
|
|
20241014,173300,185473260,6710,6710,6710,6710,0
|
|
20241014,173200,185473260,6710,6710,6710,6710,0
|
|
20241014,173100,185473260,6710,6710,6710,6710,0
|
|
20241014,173000,185473260,6710,6710,6710,6710,0
|
|
20241014,172900,185473260,6710,6710,6710,6710,0
|
|
20241014,172800,185473260,6710,6710,6710,6710,0
|
|
20241014,172700,185473260,6710,6710,6710,6710,0
|
|
20241014,172600,185473260,6710,6710,6710,6710,0
|
|
20241014,172500,185473260,6710,6710,6710,6710,0
|
|
20241014,172400,185473260,6710,6710,6710,6710,0
|
|
20241014,172300,185473260,6710,6710,6710,6710,0
|
|
20241014,172200,185473260,6710,6710,6710,6710,0
|
|
20241014,172100,185473260,6710,6710,6710,6710,0
|
|
20241014,172000,185473260,6710,6710,6710,6710,0
|
|
20241014,171900,185473260,6710,6710,6710,6710,0
|
|
20241014,171800,185473260,6710,6710,6710,6710,0
|
|
20241014,171700,185473260,6710,6710,6710,6710,0
|
|
20241014,171600,185473260,6710,6710,6710,6710,0
|
|
20241014,171500,185473260,6710,6710,6710,6710,0
|
|
20241014,171400,185473260,6710,6710,6710,6710,0
|
|
20241014,171300,185473260,6710,6710,6710,6710,0
|
|
20241014,171200,185473260,6710,6710,6710,6710,0
|
|
20241014,171100,185473260,6710,6710,6710,6710,0
|
|
20241014,171000,185473260,6710,6710,6710,6710,0
|
|
20241014,170900,185473260,6710,6710,6710,6710,0
|
|
20241014,170800,185473260,6710,6710,6710,6710,0
|
|
20241014,170700,185473260,6710,6710,6710,6710,0
|
|
20241014,170600,185473260,6710,6710,6710,6710,363
|
|
20241014,170500,185473260,6710,6710,6710,6710,0
|
|
20241014,170400,185473260,6710,6710,6710,6710,0
|
|
20241014,170300,185473260,6710,6710,6710,6710,0
|
|
20241014,170200,185473260,6710,6710,6710,6710,0
|
|
20241014,170100,185473260,6710,6710,6710,6710,0
|
|
20241014,170000,185473260,6710,6710,6710,6710,0
|
|
20241014,165900,185473260,6710,6710,6710,6710,0
|
|
20241014,165800,185473260,6710,6710,6710,6710,0
|
|
20241014,165700,185473260,6710,6710,6710,6710,0
|
|
20241014,165600,185473260,6710,6710,6710,6710,0
|
|
20241014,165500,185473260,6710,6710,6710,6710,0
|
|
20241014,165400,185473260,6710,6710,6710,6710,0
|
|
20241014,165300,185473260,6710,6710,6710,6710,0
|
|
20241014,165200,185473260,6710,6710,6710,6710,0
|
|
20241014,165100,185473260,6710,6710,6710,6710,0
|
|
20241014,165000,185473260,6710,6710,6710,6710,0
|
|
20241014,164900,185473260,6710,6710,6710,6710,0
|
|
20241014,164800,185473260,6710,6710,6710,6710,0
|
|
20241014,164700,185473260,6710,6710,6710,6710,0
|
|
20241014,164600,185473260,6710,6710,6710,6710,0
|
|
20241014,164500,185473260,6710,6710,6710,6710,0
|
|
20241014,164400,185473260,6710,6710,6710,6710,0
|
|
20241014,164300,185473260,6710,6710,6710,6710,0
|
|
20241014,164200,185473260,6710,6710,6710,6710,0
|
|
20241014,164100,185473260,6710,6710,6710,6710,0
|
|
20241014,164000,185473260,6710,6710,6710,6710,0
|
|
20241014,163900,185473260,6710,6710,6710,6710,0
|
|
20241014,163800,185473260,6710,6710,6710,6710,0
|
|
20241014,163700,185473260,6710,6710,6710,6710,0
|
|
20241014,163600,185473260,6710,6710,6710,6710,363
|
|
20241014,163500,185473260,6710,6710,6710,6710,0
|
|
20241014,163400,185473260,6710,6710,6710,6710,0
|
|
20241014,163300,185473260,6710,6710,6710,6710,0
|
|
20241014,163200,185473260,6710,6710,6710,6710,0
|
|
20241014,163100,185473260,6710,6710,6710,6710,0
|
|
20241014,163000,185473260,6710,6710,6710,6710,0
|
|
20241014,162900,185473260,6710,6710,6710,6710,0
|
|
20241014,162800,185473260,6710,6710,6710,6710,0
|
|
20241014,162700,185473260,6710,6710,6710,6710,0
|
|
20241014,162600,185473260,6710,6710,6710,6710,0
|
|
20241014,162500,185473260,6710,6710,6710,6710,0
|
|
20241014,162400,185473260,6710,6710,6710,6710,0
|
|
20241014,162300,185473260,6710,6710,6710,6710,0
|
|
20241014,162200,185473260,6710,6710,6710,6710,0
|
|
20241014,162100,185473260,6710,6710,6710,6710,0
|
|
20241014,162000,185473260,6710,6710,6710,6710,0
|
|
20241014,161900,185473260,6710,6710,6710,6710,0
|
|
20241014,161800,185473260,6710,6710,6710,6710,0
|
|
20241014,161700,185473260,6710,6710,6710,6710,0
|
|
20241014,161600,185473260,6710,6710,6710,6710,0
|
|
20241014,161500,185473260,6710,6710,6710,6710,0
|
|
20241014,161400,185473260,6710,6710,6710,6710,0
|
|
20241014,161300,185473260,6710,6710,6710,6710,0
|
|
20241014,161200,185473260,6710,6710,6710,6710,0
|
|
20241014,161100,185473260,6710,6710,6710,6710,0
|
|
20241014,161000,185473260,6710,6710,6710,6710,0
|
|
20241014,160900,185473260,6710,6710,6710,6710,0
|
|
20241014,160800,185473260,6710,6710,6710,6710,0
|
|
20241014,160700,185473260,6710,6710,6710,6710,0
|
|
20241014,160600,185473260,6710,6710,6710,6710,363
|
|
20241014,160500,185473260,6710,6710,6710,6710,0
|
|
20241014,160400,185473260,6710,6710,6710,6710,0
|
|
20241014,160300,185473260,6710,6710,6710,6710,0
|
|
20241014,160200,185473260,6710,6710,6710,6710,0
|
|
20241014,160100,185473260,6710,6710,6710,6710,0
|
|
20241014,160000,185473260,6710,6710,6710,6710,0
|
|
20241014,155900,185473260,6710,6710,6710,6710,0
|
|
20241014,155800,185473260,6710,6710,6710,6710,0
|
|
20241014,155700,185473260,6710,6710,6710,6710,0
|
|
20241014,155600,185473260,6710,6710,6710,6710,0
|
|
20241014,155500,185473260,6710,6710,6710,6710,0
|
|
20241014,155400,185473260,6710,6710,6710,6710,0
|
|
20241014,155300,185473260,6710,6710,6710,6710,0
|
|
20241014,155200,185473260,6710,6710,6710,6710,0
|
|
20241014,155100,185473260,6710,6710,6710,6710,0
|
|
20241014,155000,185473260,6710,6710,6710,6710,0
|
|
20241014,154900,185473260,6710,6710,6710,6710,0
|
|
20241014,154800,185473260,6710,6710,6710,6710,0
|
|
20241014,154700,185473260,6710,6710,6710,6710,0
|
|
20241014,154600,185473260,6710,6710,6710,6710,0
|
|
20241014,154500,185473260,6710,6710,6710,6710,0
|
|
20241014,154400,185473260,6710,6710,6710,6710,0
|
|
20241014,154300,185473260,6710,6710,6710,6710,0
|
|
20241014,154200,185473260,6710,6710,6710,6710,0
|
|
20241014,154100,185473260,6710,6710,6710,6710,0
|
|
20241014,154000,185473260,6710,6710,6710,6710,0
|
|
20241014,153900,185473260,6710,6710,6710,6710,0
|
|
20241014,153800,185473260,6710,6710,6710,6710,0
|
|
20241014,153700,185473260,6710,6710,6710,6710,0
|
|
20241014,153600,185473260,6710,6710,6710,6710,363
|
|
20241014,153500,185473260,6710,6710,6710,6710,0
|
|
20241014,153400,185473260,6710,6710,6710,6710,0
|
|
20241014,153300,185473260,6710,6710,6710,6710,0
|
|
20241014,153200,185473260,6710,6710,6710,6710,0
|
|
20241014,153100,185473260,6710,6710,6710,6710,0
|
|
20241014,153000,185473260,6710,6710,6710,6710,363
|
|
20241014,152900,183037530,6710,6710,6710,6710,0
|
|
20241014,152800,183037530,6710,6710,6710,6710,0
|
|
20241014,152700,183037530,6710,6710,6710,6710,0
|
|
20241014,152600,183037530,6710,6710,6710,6710,0
|
|
20241014,152500,183037530,6710,6710,6710,6710,0
|
|
20241014,152400,183037530,6710,6710,6710,6710,0
|
|
20241014,152300,183037530,6710,6710,6710,6710,0
|
|
20241014,152200,183037530,6710,6710,6710,6710,0
|
|
20241014,152100,183037530,6710,6710,6710,6710,0
|
|
20241014,152000,183037530,6710,6710,6710,6710,0
|
|
20241014,151900,183037530,6710,6700,6710,6700,598
|
|
20241014,151800,179030900,6710,6710,6710,6710,7
|
|
20241014,151700,178983930,6710,6710,6710,6710,36
|
|
20241014,151600,178742370,6720,6720,6720,6720,0
|
|
20241014,151500,178742370,6720,6720,6720,6720,0
|
|
20241014,151400,178742370,6720,6720,6720,6720,427
|
|
20241014,151300,175872930,6720,6720,6720,6720,0
|
|
20241014,151200,175872930,6720,6720,6720,6720,30
|
|
20241014,151100,175671330,6720,6720,6720,6720,1
|
|
20241014,151000,175664610,6720,6720,6720,6720,1
|
|
20241014,150900,175657890,6720,6720,6720,6720,0
|
|
20241014,150800,175657890,6720,6720,6720,6720,0
|
|
20241014,150700,175657890,6720,6720,6720,6720,471
|
|
20241014,150600,172492770,6720,6720,6720,6720,0
|
|
20241014,150500,172492770,6720,6720,6720,6720,20
|
|
20241014,150400,172358370,6700,6700,6700,6700,0
|
|
20241014,150300,172358370,6700,6700,6700,6700,0
|
|
20241014,150200,172358370,6700,6700,6700,6700,843
|
|
20241014,150100,166710270,6700,6700,6700,6690,1262
|
|
20241014,150000,158255780,6710,6710,6710,6710,0
|
|
20241014,145900,158255780,6710,6710,6710,6710,139
|
|
20241014,145800,157323090,6720,6720,6720,6720,10
|
|
20241014,145700,157255890,6710,6710,6710,6710,4
|
|
20241014,145600,157229050,6710,6710,6710,6710,3
|
|
20241014,145500,157208920,6710,6710,6710,6710,3
|
|
20241014,145400,157188790,6710,6710,6710,6710,2
|
|
20241014,145300,157175370,6710,6720,6720,6710,12
|
|
20241014,145200,157094750,6720,6710,6720,6710,9
|
|
20241014,145100,157034300,6720,6720,6720,6720,23
|
|
20241014,145000,156879740,6720,6710,6720,6710,10
|
|
20241014,144900,156812550,6720,6710,6720,6710,12
|
|
20241014,144800,156731940,6720,6710,6720,6710,120
|
|
20241014,144700,155926550,6710,6710,6710,6710,1
|
|
20241014,144600,155919840,6720,6710,6720,6710,24
|
|
20241014,144500,155758590,6700,6700,6700,6700,0
|
|
20241014,144400,155758590,6700,6720,6720,6700,19
|
|
20241014,144300,155630950,6700,6700,6700,6700,3
|
|
20241014,144200,155610850,6720,6710,6720,6710,11
|
|
20241014,144100,155536940,6720,6700,6720,6700,16
|
|
20241014,144000,155429540,6710,6700,6710,6700,17
|
|
20241014,143900,155315500,6700,6700,6700,6700,0
|
|
20241014,143800,155315500,6700,6710,6710,6700,9
|
|
20241014,143700,155255120,6700,6710,6710,6700,78
|
|
20241014,143600,154732470,6710,6700,6710,6700,14
|
|
20241014,143500,154638550,6700,6700,6700,6700,2
|
|
20241014,143400,154625150,6700,6700,6710,6700,5
|
|
20241014,143300,154591640,6700,6700,6700,6700,0
|
|
20241014,143200,154591640,6700,6710,6710,6700,455
|
|
20241014,143100,151538610,6710,6710,6710,6710,3
|
|
20241014,143000,151518480,6710,6710,6710,6710,1
|
|
20241014,142900,151511770,6720,6710,6720,6710,13
|
|
20241014,142800,151424450,6710,6730,6730,6710,3
|
|
20241014,142700,151404300,6730,6730,6730,6730,1
|
|
20241014,142600,151397570,6710,6710,6710,6710,2
|
|
20241014,142500,151384150,6710,6710,6710,6710,4
|
|
20241014,142400,151357310,6700,6700,6700,6700,2
|
|
20241014,142300,151343910,6700,6700,6700,6700,2
|
|
20241014,142200,151330510,6700,6700,6700,6700,2
|
|
20241014,142100,151317110,6700,6700,6710,6700,4
|
|
20241014,142000,151290300,6730,6730,6730,6730,0
|
|
20241014,141900,151290300,6730,6710,6730,6710,2
|
|
20241014,141800,151276860,6700,6700,6700,6700,3
|
|
20241014,141700,151256760,6700,6700,6710,6700,3
|
|
20241014,141600,151236650,6710,6710,6710,6710,1
|
|
20241014,141500,151229940,6710,6710,6710,6710,2
|
|
20241014,141400,151216520,6710,6710,6710,6710,1
|
|
20241014,141300,151209810,6700,6700,6700,6700,1
|
|
20241014,141200,151203110,6710,6700,6710,6700,4
|
|
20241014,141100,151176300,6700,6700,6700,6700,1
|
|
20241014,141000,151169600,6700,6710,6710,6700,4
|
|
20241014,140900,151142790,6700,6700,6700,6700,2
|
|
20241014,140800,151129390,6700,6700,6700,6700,0
|
|
20241014,140700,151129390,6700,6700,6700,6700,2
|
|
20241014,140600,151115990,6700,6700,6700,6700,3
|
|
20241014,140500,151095890,6700,6700,6700,6700,2
|
|
20241014,140400,151082490,6700,6700,6700,6700,2
|
|
20241014,140300,151069090,6730,6700,6730,6700,4
|
|
20241014,140200,151042240,6700,6700,6700,6700,0
|
|
20241014,140100,151042240,6700,6700,6700,6700,3
|
|
20241014,140000,151022140,6700,6700,6700,6700,2
|
|
20241014,135900,151008740,6700,6700,6700,6700,3
|
|
20241014,135800,150988640,6700,6700,6700,6700,3
|
|
20241014,135700,150968540,6700,6700,6700,6700,2
|
|
20241014,135600,150955140,6710,6710,6710,6710,1
|
|
20241014,135500,150948430,6730,6710,6730,6710,2
|
|
20241014,135400,150934990,6700,6700,6700,6700,2
|
|
20241014,135300,150921590,6700,6700,6700,6700,3
|
|
20241014,135200,150901490,6700,6700,6700,6700,2
|
|
20241014,135100,150888090,6700,6700,6700,6700,2
|
|
20241014,135000,150874690,6700,6700,6700,6700,3
|
|
20241014,134900,150854590,6700,6700,6700,6700,0
|
|
20241014,134800,150854590,6700,6700,6700,6700,1
|
|
20241014,134700,150847890,6730,6700,6730,6700,4
|
|
20241014,134600,150821040,6700,6700,6700,6700,2
|
|
20241014,134500,150807640,6700,6700,6700,6700,3
|
|
20241014,134400,150787540,6700,6700,6700,6700,1
|
|
20241014,134300,150780840,6700,6700,6700,6700,0
|
|
20241014,134200,150780840,6700,6700,6700,6700,3
|
|
20241014,134100,150760740,6700,6700,6700,6700,3
|
|
20241014,134000,150740640,6700,6700,6700,6700,74
|
|
20241014,133900,150244840,6700,6710,6710,6700,7
|
|
20241014,133800,150197900,6700,6700,6700,6700,2
|
|
20241014,133700,150184500,6720,6720,6720,6720,0
|
|
20241014,133600,150184500,6720,6700,6720,6700,39
|
|
20241014,133500,149923100,6700,6700,6700,6700,1
|
|
20241014,133400,149916400,6720,6700,6720,6700,4
|
|
20241014,133300,149889580,6720,6700,6720,6700,63
|
|
20241014,133200,149466280,6700,6700,6700,6700,1
|
|
20241014,133100,149459580,6700,6700,6700,6700,0
|
|
20241014,133000,149459580,6700,6700,6700,6700,3
|
|
20241014,132900,149439480,6700,6700,6700,6700,15
|
|
20241014,132800,149338980,6700,6720,6720,6700,3
|
|
20241014,132700,149318860,6700,6700,6700,6700,2
|
|
20241014,132600,149305460,6720,6700,6720,6700,4
|
|
20241014,132500,149278640,6700,6700,6700,6700,3
|
|
20241014,132400,149258540,6720,6720,6720,6720,1
|
|
20241014,132300,149251820,6700,6700,6700,6700,1
|
|
20241014,132200,149245120,6720,6700,6720,6700,4
|
|
20241014,132100,149218300,6700,6700,6700,6700,2
|
|
20241014,132000,149204900,6700,6700,6700,6700,2
|
|
20241014,131900,149191500,6700,6700,6700,6700,2
|
|
20241014,131800,149178100,6700,6700,6700,6700,0
|
|
20241014,131700,149178100,6700,6700,6700,6700,3
|
|
20241014,131600,149158000,6700,6700,6700,6700,2
|
|
20241014,131500,149144600,6700,6700,6700,6700,4
|
|
20241014,131400,149117800,6720,6700,6720,6700,4
|
|
20241014,131300,149090980,6700,6700,6700,6700,2
|
|
20241014,131200,149077580,6720,6720,6720,6720,1
|
|
20241014,131100,149070860,6700,6720,6720,6700,3
|
|
20241014,131000,149050740,6700,6720,6720,6700,3
|
|
20241014,130900,149030620,6700,6700,6700,6700,3
|
|
20241014,130800,149010520,6700,6700,6700,6700,2
|
|
20241014,130700,148997120,6710,6710,6710,6710,43
|
|
20241014,130600,148708590,6700,6700,6700,6700,0
|
|
20241014,130500,148708590,6700,6700,6700,6700,3
|
|
20241014,130400,148688490,6700,6700,6700,6700,1
|
|
20241014,130300,148681790,6740,6720,6740,6720,17
|
|
20241014,130200,148567450,6740,6740,6740,6740,0
|
|
20241014,130100,148567450,6740,6720,6740,6720,20
|
|
20241014,130000,148432690,6740,6700,6740,6700,5
|
|
20241014,125900,148399100,6720,6720,6720,6720,151
|
|
20241014,125800,147384380,6700,6700,6700,6700,0
|
|
20241014,125700,147384380,6700,6700,6700,6700,4
|
|
20241014,125600,147357580,6700,6700,6700,6700,0
|
|
20241014,125500,147357580,6700,6700,6700,6700,0
|
|
20241014,125400,147357580,6700,6700,6700,6700,0
|
|
20241014,125300,147357580,6700,6700,6700,6700,0
|
|
20241014,125200,147357580,6700,6700,6700,6700,0
|
|
20241014,125100,147357580,6700,6700,6700,6700,1
|
|
20241014,125000,147350880,6700,6700,6700,6700,0
|
|
20241014,124900,147350880,6700,6700,6700,6700,0
|
|
20241014,124800,147350880,6700,6700,6700,6700,0
|
|
20241014,124700,147350880,6700,6690,6700,6690,193
|
|
20241014,124600,146057860,6680,6680,6680,6680,60
|
|
20241014,124500,145657060,6690,6690,6690,6690,2
|
|
20241014,124400,145643680,6690,6690,6690,6690,5
|
|
20241014,124300,145610230,6700,6700,6700,6700,5
|
|
20241014,124200,145576730,6700,6700,6700,6700,5
|
|
20241014,124100,145543230,6700,6700,6700,6700,11
|
|
20241014,124000,145469530,6700,6700,6700,6700,2
|
|
20241014,123900,145456130,6680,6690,6690,6680,1007
|
|
20241014,123800,138728900,6700,6700,6700,6700,5
|
|
20241014,123700,138695400,6700,6700,6700,6700,11
|
|
20241014,123600,138621700,6700,6700,6700,6700,0
|
|
20241014,123500,138621700,6700,6700,6700,6700,12
|
|
20241014,123400,138541300,6700,6700,6700,6700,0
|
|
20241014,123300,138541300,6700,6700,6700,6700,9
|
|
20241014,123200,138481000,6700,6700,6700,6700,7
|
|
20241014,123100,138434100,6700,6700,6700,6700,6
|
|
20241014,123000,138393900,6700,6700,6700,6700,13
|
|
20241014,122900,138306800,6700,6700,6700,6700,8
|
|
20241014,122800,138253200,6700,6700,6700,6700,9
|
|
20241014,122700,138192900,6700,6700,6700,6700,26
|
|
20241014,122600,138018700,6700,6700,6700,6700,0
|
|
20241014,122500,138018700,6700,6690,6700,6690,190
|
|
20241014,122400,136747590,6690,6690,6690,6690,237
|
|
20241014,122300,135162060,6690,6690,6690,6690,0
|
|
20241014,122200,135162060,6690,6690,6690,6690,0
|
|
20241014,122100,135162060,6690,6690,6690,6690,0
|
|
20241014,122000,135162060,6690,6690,6690,6690,6
|
|
20241014,121900,135121920,6690,6690,6690,6690,3
|
|
20241014,121800,135101850,6690,6690,6690,6690,0
|
|
20241014,121700,135101850,6690,6690,6690,6690,0
|
|
20241014,121600,135101850,6690,6690,6690,6690,2
|
|
20241014,121500,135088470,6690,6690,6690,6690,25
|
|
20241014,121400,134921220,6680,6690,6690,6680,106
|
|
20241014,121300,134213070,6690,6690,6690,6690,4
|
|
20241014,121200,134186310,6690,6690,6690,6690,16
|
|
20241014,121100,134079270,6680,6680,6680,6680,0
|
|
20241014,121000,134079270,6680,6680,6680,6680,0
|
|
20241014,120900,134079270,6680,6680,6680,6680,0
|
|
20241014,120800,134079270,6680,6680,6680,6680,0
|
|
20241014,120700,134079270,6680,6680,6680,6680,0
|
|
20241014,120600,134079270,6680,6680,6680,6680,0
|
|
20241014,120500,134079270,6680,6680,6680,6680,48
|
|
20241014,120400,133758630,6680,6680,6680,6680,2
|
|
20241014,120300,133745270,6680,6680,6680,6680,12
|
|
20241014,120200,133665110,6680,6680,6680,6680,0
|
|
20241014,120100,133665110,6680,6680,6680,6680,0
|
|
20241014,120000,133665110,6680,6670,6680,6670,6
|
|
20241014,115900,133625040,6670,6670,6670,6670,306
|
|
20241014,115800,131584020,6670,6670,6670,6670,3
|
|
20241014,115700,131564010,6670,6670,6670,6670,4
|
|
20241014,115600,131537330,6670,6670,6670,6670,2
|
|
20241014,115500,131523990,6670,6670,6670,6670,6
|
|
20241014,115400,131483970,6670,6670,6670,6670,3
|
|
20241014,115300,131463960,6670,6670,6670,6670,2
|
|
20241014,115200,131450620,6670,6670,6670,6670,3
|
|
20241014,115100,131430610,6670,6670,6670,6670,6
|
|
20241014,115000,131390590,6670,6670,6670,6670,4
|
|
20241014,114900,131363910,6670,6680,6680,6670,4
|
|
20241014,114800,131337210,6670,6670,6670,6670,4
|
|
20241014,114700,131310530,6670,6670,6670,6670,5
|
|
20241014,114600,131277180,6680,6670,6680,6670,13
|
|
20241014,114500,131190370,6670,6680,6680,6670,152
|
|
20241014,114400,130175040,6680,6680,6680,6680,3
|
|
20241014,114300,130155000,6680,6680,6680,6680,36
|
|
20241014,114200,129914520,6680,6680,6680,6680,2
|
|
20241014,114100,129901160,6680,6690,6690,6680,203
|
|
20241014,114000,128545110,6680,6680,6680,6680,4
|
|
20241014,113900,128518390,6680,6680,6680,6680,5
|
|
20241014,113800,128484990,6690,6680,6690,6680,4
|
|
20241014,113700,128458260,6680,6680,6680,6680,3
|
|
20241014,113600,128438220,6680,6680,6680,6680,5
|
|
20241014,113500,128404820,6680,6680,6680,6680,5
|
|
20241014,113400,128371420,6680,6680,6680,6680,2
|
|
20241014,113300,128358060,6680,6680,6690,6680,104
|
|
20241014,113200,127662350,6670,6670,6690,6670,6
|
|
20241014,113100,127622300,6670,6670,6670,6670,3
|
|
20241014,113000,127602290,6670,6670,6670,6670,2
|
|
20241014,112900,127588950,6670,6670,6680,6670,5
|
|
20241014,112800,127555590,6670,6670,6670,6670,4
|
|
20241014,112700,127528910,6670,6670,6670,6670,2
|
|
20241014,112600,127515570,6670,6670,6680,6670,6
|
|
20241014,112500,127475540,6670,6680,6690,6670,4
|
|
20241014,112400,127448830,6670,6670,6670,6670,5
|
|
20241014,112300,127415480,6670,6670,6670,6670,2
|
|
20241014,112200,127402140,6660,6660,6690,6660,7
|
|
20241014,112100,127355430,6660,6660,6660,6660,3
|
|
20241014,112000,127335450,6660,6660,6660,6660,98
|
|
20241014,111900,126682770,6660,6660,6660,6660,3
|
|
20241014,111800,126662790,6660,6660,6660,6660,4
|
|
20241014,111700,126636150,6660,6660,6660,6660,3
|
|
20241014,111600,126616170,6660,6670,6670,6660,5
|
|
20241014,111500,126582860,6660,6650,6660,6650,4
|
|
20241014,111400,126556250,6650,6650,6650,6650,4
|
|
20241014,111300,126529650,6650,6650,6650,6650,2
|
|
20241014,111200,126516350,6650,6650,6660,6650,44
|
|
20241014,111100,126223570,6650,6660,6660,6650,81
|
|
20241014,111000,125684130,6660,6660,6660,6660,95
|
|
20241014,110900,125051430,6660,6660,6660,6660,2
|
|
20241014,110800,125038110,6660,6670,6670,6660,204
|
|
20241014,110700,123678670,6670,6670,6670,6670,4
|
|
20241014,110600,123651990,6670,6670,6670,6670,3
|
|
20241014,110500,123631980,6670,6670,6670,6670,6
|
|
20241014,110400,123591960,6670,6670,6670,6670,2
|
|
20241014,110300,123578620,6690,6670,6690,6670,41
|
|
20241014,110200,123304400,6670,6670,6670,6670,3
|
|
20241014,110100,123284390,6670,6660,6680,6660,78
|
|
20241014,110000,122764860,6660,6660,6660,6660,2
|
|
20241014,105900,122751540,6680,6670,6680,6670,7
|
|
20241014,105800,122704810,6670,6670,6670,6670,3
|
|
20241014,105700,122684800,6660,6660,6660,6660,4
|
|
20241014,105600,122658160,6690,6670,6690,6650,6
|
|
20241014,105500,122618130,6650,6650,6650,6650,2
|
|
20241014,105400,122604830,6650,6650,6650,6650,136
|
|
20241014,105300,121700430,6650,6660,6690,6650,11
|
|
20241014,105200,121627140,6650,6650,6650,6650,2
|
|
20241014,105100,121613840,6650,6650,6650,6650,2
|
|
20241014,105000,121600540,6690,6680,6690,6640,3027
|
|
20241014,104900,101442770,6660,6680,6680,6660,233
|
|
20241014,104800,99887840,6680,6680,6680,6680,4
|
|
20241014,104700,99861120,6680,6680,6680,6680,2
|
|
20241014,104600,99847760,6680,6680,6680,6680,4
|
|
20241014,104500,99821040,6680,6680,6680,6680,116
|
|
20241014,104400,99046160,6680,6680,6680,6680,3
|
|
20241014,104300,99026120,6680,6680,6680,6680,3
|
|
20241014,104200,99006080,6680,6680,6680,6680,9
|
|
20241014,104100,98945960,6680,6680,6680,6680,6
|
|
20241014,104000,98905880,6690,6680,6690,6680,9
|
|
20241014,103900,98845700,6680,6670,6680,6670,98
|
|
20241014,103800,98191070,6670,6660,6670,6660,5
|
|
20241014,103700,98157740,6660,6650,6660,6650,4
|
|
20241014,103600,98131120,6650,6670,6680,6650,2652
|
|
20241014,103500,80459680,6670,6670,6670,6670,87
|
|
20241014,103400,79879390,6670,6670,6670,6670,6
|
|
20241014,103300,79839370,6670,6670,6670,6670,3
|
|
20241014,103200,79819360,6660,6670,6680,6660,1313
|
|
20241014,103100,71063720,6680,6680,6680,6680,1268
|
|
20241014,103000,62593480,6690,6680,6690,6680,17
|
|
20241014,102900,62479800,6690,6690,6690,6690,7
|
|
20241014,102800,62432970,6690,6680,6690,6680,414
|
|
20241014,102700,59666780,6690,6690,6690,6690,18
|
|
20241014,102600,59546360,6690,6690,6690,6690,4
|
|
20241014,102500,59519600,6690,6680,6690,6680,4
|
|
20241014,102400,59492860,6680,6690,6690,6680,3
|
|
20241014,102300,59472810,6680,6680,6680,6680,90
|
|
20241014,102200,58871610,6680,6670,6680,6670,5
|
|
20241014,102100,58838240,6670,6710,6710,6670,14
|
|
20241014,102000,58744480,6700,6670,6700,6670,5
|
|
20241014,101900,58711070,6670,6690,6690,6670,502
|
|
20241014,101800,55357830,6690,6690,6720,6690,7
|
|
20241014,101700,55310940,6690,6700,6700,6690,546
|
|
20241014,101600,51653620,6700,6700,6700,6700,3
|
|
20241014,101500,51633520,6700,6700,6700,6700,3
|
|
20241014,101400,51613420,6700,6700,6700,6700,4
|
|
20241014,101300,51586620,6710,6710,6710,6710,25
|
|
20241014,101200,51418870,6710,6710,6710,6710,4
|
|
20241014,101100,51392030,6710,6720,6720,6710,33
|
|
20241014,101000,51170290,6710,6710,6710,6710,5
|
|
20241014,100900,51136740,6730,6710,6730,6710,7
|
|
20241014,100800,51089740,6710,6710,6710,6710,4
|
|
20241014,100700,51062900,6710,6700,6720,6700,5
|
|
20241014,100600,51029360,6700,6700,6700,6700,3
|
|
20241014,100500,51009260,6740,6720,6740,6700,312
|
|
20241014,100400,48918660,6700,6710,6720,6700,102
|
|
20241014,100300,48235230,6700,6700,6700,6700,11
|
|
20241014,100200,48161530,6700,6740,6740,6700,7
|
|
20241014,100100,48114430,6700,6700,6700,6700,2
|
|
20241014,100000,48101030,6700,6700,6700,6700,3
|
|
20241014,095900,48080930,6740,6740,6740,6740,0
|
|
20241014,095800,48080930,6740,6740,6740,6740,1
|
|
20241014,095700,48074190,6700,6740,6740,6700,86
|
|
20241014,095600,47497950,6710,6720,6720,6710,12
|
|
20241014,095500,47417420,6740,6740,6740,6740,0
|
|
20241014,095400,47417420,6740,6740,6740,6740,2
|
|
20241014,095300,47403940,6720,6720,6720,6720,45
|
|
20241014,095200,47101540,6750,6750,6750,6750,0
|
|
20241014,095100,47101540,6750,6750,6750,6750,0
|
|
20241014,095000,47101540,6750,6750,6750,6750,0
|
|
20241014,094900,47101540,6750,6750,6750,6750,1
|
|
20241014,094800,47094790,6760,6760,6760,6760,0
|
|
20241014,094700,47094790,6760,6760,6760,6760,2
|
|
20241014,094600,47081270,6760,6760,6760,6760,0
|
|
20241014,094500,47081270,6760,6760,6760,6760,1
|
|
20241014,094400,47074510,6710,6710,6710,6710,17
|
|
20241014,094300,46960440,6710,6700,6710,6690,1233
|
|
20241014,094200,38699310,6700,6700,6700,6700,0
|
|
20241014,094100,38699310,6700,6700,6700,6700,0
|
|
20241014,094000,38699310,6700,6710,6710,6700,330
|
|
20241014,093900,36488240,6710,6710,6710,6710,25
|
|
20241014,093800,36320490,6720,6700,6720,6700,112
|
|
20241014,093700,35570070,6750,6690,6750,6680,8
|
|
20241014,093600,35516550,6680,6680,6680,6680,0
|
|
20241014,093500,35516550,6680,6680,6680,6680,80
|
|
20241014,093400,34982150,6680,6760,6760,6650,1040
|
|
20241014,093300,28029190,6760,6760,6760,6760,0
|
|
20241014,093200,28029190,6760,6750,6760,6750,105
|
|
20241014,093100,27320390,6750,6750,6750,6750,0
|
|
20241014,093000,27320390,6750,6740,6750,6740,2
|
|
20241014,092900,27306900,6690,6690,6690,6690,26
|
|
20241014,092800,27132960,6690,6710,6710,6690,1601
|
|
20241014,092700,16403160,6710,6710,6710,6710,80
|
|
20241014,092600,15866360,6720,6740,6740,6720,49
|
|
20241014,092500,15536630,6740,6740,6740,6740,1
|
|
20241014,092400,15529890,6750,6740,6750,6710,176
|
|
20241014,092300,14345220,6740,6720,6740,6720,135
|
|
20241014,092200,13437510,6720,6720,6720,6720,0
|
|
20241014,092100,13437510,6720,6720,6720,6720,0
|
|
20241014,092000,13437510,6720,6720,6720,6720,0
|
|
20241014,091900,13437510,6720,6730,6730,6720,118
|
|
20241014,091800,12644410,6740,6740,6740,6740,15
|
|
20241014,091700,12543310,6740,6740,6740,6740,0
|
|
20241014,091600,12543310,6740,6740,6740,6740,2
|
|
20241014,091500,12529830,6740,6740,6740,6740,1
|
|
20241014,091400,12523090,6730,6730,6730,6730,91
|
|
20241014,091300,11910660,6730,6740,6740,6730,788
|
|
20241014,091200,6600940,6750,6750,6750,6750,54
|
|
20241014,091100,6236440,6790,6750,6790,6750,2
|
|
20241014,091000,6222900,6790,6790,6790,6790,0
|
|
20241014,090900,6222900,6790,6790,6790,6790,0
|
|
20241014,090800,6222900,6790,6760,6790,6760,19
|
|
20241014,090700,6094240,6750,6750,6750,6750,0
|
|
20241014,090600,6094240,6750,6750,6750,6750,0
|
|
20241014,090500,6094240,6750,6750,6750,6750,50
|
|
20241014,090400,5756740,6750,6750,6750,6750,0
|
|
20241014,090300,5756740,6750,6760,6760,6750,33
|
|
20241014,090200,5533860,6760,6760,6760,6760,16
|
|
20241014,090100,5425700,6740,6740,6740,6740,0
|
|
20241014,090000,5425700,6740,6740,6740,6740,805
|