579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,183600,262788690,6560,6560,6560,6560,182
|
|
20241029,183500,262788690,6560,6560,6560,6560,0
|
|
20241029,183400,262788690,6560,6560,6560,6560,0
|
|
20241029,183300,262788690,6560,6560,6560,6560,0
|
|
20241029,183200,262788690,6560,6560,6560,6560,0
|
|
20241029,183100,262788690,6560,6560,6560,6560,0
|
|
20241029,183000,262788690,6560,6560,6560,6560,0
|
|
20241029,182900,262788690,6560,6560,6560,6560,0
|
|
20241029,182800,262788690,6560,6560,6560,6560,0
|
|
20241029,182700,262788690,6560,6560,6560,6560,0
|
|
20241029,182600,262788690,6560,6560,6560,6560,0
|
|
20241029,182500,262788690,6560,6560,6560,6560,0
|
|
20241029,182400,262788690,6560,6560,6560,6560,0
|
|
20241029,182300,262788690,6560,6560,6560,6560,0
|
|
20241029,182200,262788690,6560,6560,6560,6560,0
|
|
20241029,182100,262788690,6560,6560,6560,6560,0
|
|
20241029,182000,262788690,6560,6560,6560,6560,0
|
|
20241029,181900,262788690,6560,6560,6560,6560,0
|
|
20241029,181800,262788690,6560,6560,6560,6560,0
|
|
20241029,181700,262788690,6560,6560,6560,6560,0
|
|
20241029,181600,262788690,6560,6560,6560,6560,0
|
|
20241029,181500,262788690,6560,6560,6560,6560,0
|
|
20241029,181400,262788690,6560,6560,6560,6560,0
|
|
20241029,181300,262788690,6560,6560,6560,6560,0
|
|
20241029,181200,262788690,6560,6560,6560,6560,0
|
|
20241029,181100,262788690,6560,6560,6560,6560,0
|
|
20241029,181000,262788690,6560,6560,6560,6560,0
|
|
20241029,180900,262788690,6560,6560,6560,6560,0
|
|
20241029,180800,262788690,6560,6560,6560,6560,0
|
|
20241029,180700,262788690,6560,6560,6560,6560,0
|
|
20241029,180600,262788690,6560,6560,6560,6560,182
|
|
20241029,180500,262788690,6560,6560,6560,6560,0
|
|
20241029,180400,262788690,6560,6560,6560,6560,0
|
|
20241029,180300,262788690,6560,6560,6560,6560,0
|
|
20241029,180200,262788690,6560,6560,6560,6560,0
|
|
20241029,180100,262788690,6560,6560,6560,6560,0
|
|
20241029,180000,262788690,6560,6560,6560,6560,0
|
|
20241029,175900,262788690,6560,6560,6560,6560,0
|
|
20241029,175800,262788690,6560,6560,6560,6560,0
|
|
20241029,175700,262788690,6560,6560,6560,6560,0
|
|
20241029,175600,262788690,6560,6560,6560,6560,0
|
|
20241029,175500,262788690,6560,6560,6560,6560,0
|
|
20241029,175400,262788690,6560,6560,6560,6560,0
|
|
20241029,175300,262788690,6560,6560,6560,6560,0
|
|
20241029,175200,262788690,6560,6560,6560,6560,0
|
|
20241029,175100,262788690,6560,6560,6560,6560,0
|
|
20241029,175000,262788690,6560,6560,6560,6560,0
|
|
20241029,174900,262788690,6560,6560,6560,6560,0
|
|
20241029,174800,262788690,6560,6560,6560,6560,0
|
|
20241029,174700,262788690,6560,6560,6560,6560,0
|
|
20241029,174600,262788690,6560,6560,6560,6560,0
|
|
20241029,174500,262788690,6560,6560,6560,6560,0
|
|
20241029,174400,262788690,6560,6560,6560,6560,0
|
|
20241029,174300,262788690,6560,6560,6560,6560,0
|
|
20241029,174200,262788690,6560,6560,6560,6560,0
|
|
20241029,174100,262788690,6560,6560,6560,6560,0
|
|
20241029,174000,262788690,6560,6560,6560,6560,0
|
|
20241029,173900,262788690,6560,6560,6560,6560,0
|
|
20241029,173800,262788690,6560,6560,6560,6560,0
|
|
20241029,173700,262788690,6560,6560,6560,6560,0
|
|
20241029,173600,262788690,6560,6560,6560,6560,182
|
|
20241029,173500,262788690,6560,6560,6560,6560,0
|
|
20241029,173400,262788690,6560,6560,6560,6560,0
|
|
20241029,173300,262788690,6560,6560,6560,6560,0
|
|
20241029,173200,262788690,6560,6560,6560,6560,0
|
|
20241029,173100,262788690,6560,6560,6560,6560,0
|
|
20241029,173000,262788690,6560,6560,6560,6560,0
|
|
20241029,172900,262788690,6560,6560,6560,6560,0
|
|
20241029,172800,262788690,6560,6560,6560,6560,0
|
|
20241029,172700,262788690,6560,6560,6560,6560,0
|
|
20241029,172600,262788690,6560,6560,6560,6560,0
|
|
20241029,172500,262788690,6560,6560,6560,6560,0
|
|
20241029,172400,262788690,6560,6560,6560,6560,0
|
|
20241029,172300,262788690,6560,6560,6560,6560,0
|
|
20241029,172200,262788690,6560,6560,6560,6560,0
|
|
20241029,172100,262788690,6560,6560,6560,6560,0
|
|
20241029,172000,262788690,6560,6560,6560,6560,0
|
|
20241029,171900,262788690,6560,6560,6560,6560,0
|
|
20241029,171800,262788690,6560,6560,6560,6560,0
|
|
20241029,171700,262788690,6560,6560,6560,6560,0
|
|
20241029,171600,262788690,6560,6560,6560,6560,0
|
|
20241029,171500,262788690,6560,6560,6560,6560,0
|
|
20241029,171400,262788690,6560,6560,6560,6560,0
|
|
20241029,171300,262788690,6560,6560,6560,6560,0
|
|
20241029,171200,262788690,6560,6560,6560,6560,0
|
|
20241029,171100,262788690,6560,6560,6560,6560,0
|
|
20241029,171000,262788690,6560,6560,6560,6560,0
|
|
20241029,170900,262788690,6560,6560,6560,6560,0
|
|
20241029,170800,262788690,6560,6560,6560,6560,0
|
|
20241029,170700,262788690,6560,6560,6560,6560,0
|
|
20241029,170600,262788690,6560,6560,6560,6560,182
|
|
20241029,170500,262788690,6560,6560,6560,6560,0
|
|
20241029,170400,262788690,6560,6560,6560,6560,0
|
|
20241029,170300,262788690,6560,6560,6560,6560,0
|
|
20241029,170200,262788690,6560,6560,6560,6560,0
|
|
20241029,170100,262788690,6560,6560,6560,6560,0
|
|
20241029,170000,262788690,6560,6560,6560,6560,0
|
|
20241029,165900,262788690,6560,6560,6560,6560,0
|
|
20241029,165800,262788690,6560,6560,6560,6560,0
|
|
20241029,165700,262788690,6560,6560,6560,6560,0
|
|
20241029,165600,262788690,6560,6560,6560,6560,0
|
|
20241029,165500,262788690,6560,6560,6560,6560,0
|
|
20241029,165400,262788690,6560,6560,6560,6560,0
|
|
20241029,165300,262788690,6560,6560,6560,6560,0
|
|
20241029,165200,262788690,6560,6560,6560,6560,0
|
|
20241029,165100,262788690,6560,6560,6560,6560,0
|
|
20241029,165000,262788690,6560,6560,6560,6560,0
|
|
20241029,164900,262788690,6560,6560,6560,6560,0
|
|
20241029,164800,262788690,6560,6560,6560,6560,0
|
|
20241029,164700,262788690,6560,6560,6560,6560,0
|
|
20241029,164600,262788690,6560,6560,6560,6560,0
|
|
20241029,164500,262788690,6560,6560,6560,6560,0
|
|
20241029,164400,262788690,6560,6560,6560,6560,0
|
|
20241029,164300,262788690,6560,6560,6560,6560,0
|
|
20241029,164200,262788690,6560,6560,6560,6560,0
|
|
20241029,164100,262788690,6560,6560,6560,6560,0
|
|
20241029,164000,262788690,6560,6560,6560,6560,0
|
|
20241029,163900,262788690,6560,6560,6560,6560,0
|
|
20241029,163800,262788690,6560,6560,6560,6560,0
|
|
20241029,163700,262788690,6560,6560,6560,6560,0
|
|
20241029,163600,262788690,6560,6560,6560,6560,182
|
|
20241029,163500,262788690,6560,6560,6560,6560,0
|
|
20241029,163400,262788690,6560,6560,6560,6560,0
|
|
20241029,163300,262788690,6560,6560,6560,6560,0
|
|
20241029,163200,262788690,6560,6560,6560,6560,0
|
|
20241029,163100,262788690,6560,6560,6560,6560,0
|
|
20241029,163000,262788690,6560,6560,6560,6560,0
|
|
20241029,162900,262788690,6560,6560,6560,6560,0
|
|
20241029,162800,262788690,6560,6560,6560,6560,0
|
|
20241029,162700,262788690,6560,6560,6560,6560,0
|
|
20241029,162600,262788690,6560,6560,6560,6560,0
|
|
20241029,162500,262788690,6560,6560,6560,6560,0
|
|
20241029,162400,262788690,6560,6560,6560,6560,0
|
|
20241029,162300,262788690,6560,6560,6560,6560,0
|
|
20241029,162200,262788690,6560,6560,6560,6560,0
|
|
20241029,162100,262788690,6560,6560,6560,6560,0
|
|
20241029,162000,262788690,6560,6560,6560,6560,0
|
|
20241029,161900,262788690,6560,6560,6560,6560,0
|
|
20241029,161800,262788690,6560,6560,6560,6560,0
|
|
20241029,161700,262788690,6560,6560,6560,6560,0
|
|
20241029,161600,262788690,6560,6560,6560,6560,0
|
|
20241029,161500,262788690,6560,6560,6560,6560,0
|
|
20241029,161400,262788690,6560,6560,6560,6560,0
|
|
20241029,161300,262788690,6560,6560,6560,6560,0
|
|
20241029,161200,262788690,6560,6560,6560,6560,0
|
|
20241029,161100,262788690,6560,6560,6560,6560,0
|
|
20241029,161000,262788690,6560,6560,6560,6560,0
|
|
20241029,160900,262788690,6560,6560,6560,6560,0
|
|
20241029,160800,262788690,6560,6560,6560,6560,0
|
|
20241029,160700,262788690,6560,6560,6560,6560,0
|
|
20241029,160600,262788690,6560,6560,6560,6560,182
|
|
20241029,160500,262788690,6560,6560,6560,6560,0
|
|
20241029,160400,262788690,6560,6560,6560,6560,0
|
|
20241029,160300,262788690,6560,6560,6560,6560,0
|
|
20241029,160200,262788690,6560,6560,6560,6560,0
|
|
20241029,160100,262788690,6560,6560,6560,6560,0
|
|
20241029,160000,262788690,6560,6560,6560,6560,0
|
|
20241029,155900,262788690,6560,6560,6560,6560,0
|
|
20241029,155800,262788690,6560,6560,6560,6560,0
|
|
20241029,155700,262788690,6560,6560,6560,6560,0
|
|
20241029,155600,262788690,6560,6560,6560,6560,0
|
|
20241029,155500,262788690,6560,6560,6560,6560,0
|
|
20241029,155400,262788690,6560,6560,6560,6560,0
|
|
20241029,155300,262788690,6560,6560,6560,6560,0
|
|
20241029,155200,262788690,6560,6560,6560,6560,0
|
|
20241029,155100,262788690,6560,6560,6560,6560,0
|
|
20241029,155000,262788690,6560,6560,6560,6560,0
|
|
20241029,154900,262788690,6560,6560,6560,6560,0
|
|
20241029,154800,262788690,6560,6560,6560,6560,0
|
|
20241029,154700,262788690,6560,6560,6560,6560,0
|
|
20241029,154600,262788690,6560,6560,6560,6560,0
|
|
20241029,154500,262788690,6560,6560,6560,6560,0
|
|
20241029,154400,262788690,6560,6560,6560,6560,0
|
|
20241029,154300,262788690,6560,6560,6560,6560,0
|
|
20241029,154200,262788690,6560,6560,6560,6560,0
|
|
20241029,154100,262788690,6560,6560,6560,6560,0
|
|
20241029,154000,262788690,6560,6560,6560,6560,0
|
|
20241029,153900,262788690,6560,6560,6560,6560,0
|
|
20241029,153800,262788690,6560,6560,6560,6560,0
|
|
20241029,153700,262788690,6560,6560,6560,6560,0
|
|
20241029,153600,262788690,6560,6560,6560,6560,182
|
|
20241029,153500,262788690,6560,6560,6560,6560,0
|
|
20241029,153400,262788690,6560,6560,6560,6560,0
|
|
20241029,153300,262788690,6560,6560,6560,6560,0
|
|
20241029,153200,262788690,6560,6560,6560,6560,0
|
|
20241029,153100,262788690,6560,6560,6560,6560,0
|
|
20241029,153000,262788690,6560,6560,6560,6560,182
|
|
20241029,152900,261594770,6570,6570,6570,6570,0
|
|
20241029,152800,261594770,6570,6570,6570,6570,0
|
|
20241029,152700,261594770,6570,6570,6570,6570,0
|
|
20241029,152600,261594770,6570,6570,6570,6570,0
|
|
20241029,152500,261594770,6570,6570,6570,6570,0
|
|
20241029,152400,261594770,6570,6570,6570,6570,0
|
|
20241029,152300,261594770,6570,6570,6570,6570,0
|
|
20241029,152200,261594770,6570,6570,6570,6570,0
|
|
20241029,152100,261594770,6570,6570,6570,6570,0
|
|
20241029,152000,261594770,6570,6570,6570,6570,0
|
|
20241029,151900,261594770,6570,6570,6570,6570,34
|
|
20241029,151800,261371390,6570,6570,6570,6560,94
|
|
20241029,151700,260754060,6580,6580,6580,6580,0
|
|
20241029,151600,260754060,6580,6580,6580,6580,0
|
|
20241029,151500,260754060,6580,6580,6580,6580,0
|
|
20241029,151400,260754060,6580,6580,6580,6580,0
|
|
20241029,151300,260754060,6580,6580,6580,6580,0
|
|
20241029,151200,260754060,6580,6580,6580,6580,1
|
|
20241029,151100,260747480,6550,6570,6570,6540,3423
|
|
20241029,151000,238314080,6570,6570,6570,6570,1
|
|
20241029,150900,238307510,6590,6580,6590,6580,10
|
|
20241029,150800,238241690,6570,6570,6570,6570,120
|
|
20241029,150700,237453290,6570,6570,6570,6570,0
|
|
20241029,150600,237453290,6570,6570,6570,6570,0
|
|
20241029,150500,237453290,6570,6570,6570,6570,0
|
|
20241029,150400,237453290,6570,6570,6570,6570,0
|
|
20241029,150300,237453290,6570,6570,6570,6570,10
|
|
20241029,150200,237387590,6570,6570,6570,6570,1
|
|
20241029,150100,237381020,6570,6570,6570,6570,13
|
|
20241029,150000,237295610,6570,6560,6570,6560,58
|
|
20241029,145900,236915110,6560,6560,6560,6560,0
|
|
20241029,145800,236915110,6560,6560,6560,6560,4
|
|
20241029,145700,236888870,6560,6560,6560,6560,150
|
|
20241029,145600,235904870,6560,6560,6560,6560,1
|
|
20241029,145500,235898310,6550,6550,6550,6550,100
|
|
20241029,145400,235243310,6550,6560,6560,6550,759
|
|
20241029,145300,230271830,6560,6560,6560,6560,0
|
|
20241029,145200,230271830,6560,6560,6560,6560,46
|
|
20241029,145100,229970070,6570,6570,6570,6570,0
|
|
20241029,145000,229970070,6570,6570,6570,6570,30
|
|
20241029,144900,229772970,6570,6560,6570,6560,2
|
|
20241029,144800,229759840,6570,6550,6570,6550,2
|
|
20241029,144700,229746720,6560,6550,6560,6550,605
|
|
20241029,144600,225778130,6570,6570,6570,6570,1
|
|
20241029,144500,225771560,6550,6550,6550,6550,0
|
|
20241029,144400,225771560,6550,6550,6550,6550,0
|
|
20241029,144300,225771560,6550,6550,6550,6550,0
|
|
20241029,144200,225771560,6550,6570,6570,6550,417
|
|
20241029,144100,223037980,6570,6570,6570,6570,6
|
|
20241029,144000,222998560,6570,6570,6570,6570,0
|
|
20241029,143900,222998560,6570,6570,6570,6570,0
|
|
20241029,143800,222998560,6570,6570,6570,6570,2
|
|
20241029,143700,222985420,6580,6580,6580,6580,0
|
|
20241029,143600,222985420,6580,6580,6580,6580,0
|
|
20241029,143500,222985420,6580,6580,6580,6580,0
|
|
20241029,143400,222985420,6580,6580,6580,6580,0
|
|
20241029,143300,222985420,6580,6580,6580,6580,0
|
|
20241029,143200,222985420,6580,6580,6580,6580,0
|
|
20241029,143100,222985420,6580,6580,6580,6580,794
|
|
20241029,143000,217760900,6580,6580,6580,6580,8
|
|
20241029,142900,217708260,6570,6570,6570,6570,0
|
|
20241029,142800,217708260,6570,6570,6570,6570,21
|
|
20241029,142700,217570290,6570,6570,6570,6570,0
|
|
20241029,142600,217570290,6570,6570,6570,6570,0
|
|
20241029,142500,217570290,6570,6570,6570,6570,0
|
|
20241029,142400,217570290,6570,6570,6570,6570,0
|
|
20241029,142300,217570290,6570,6570,6570,6570,0
|
|
20241029,142200,217570290,6570,6560,6570,6560,861
|
|
20241029,142100,211913530,6560,6550,6560,6550,106
|
|
20241029,142000,211219170,6550,6550,6550,6550,671
|
|
20241029,141900,206824120,6550,6550,6550,6550,1
|
|
20241029,141800,206817570,6550,6560,6560,6550,105
|
|
20241029,141700,206128890,6570,6570,6570,6570,24
|
|
20241029,141600,205971210,6570,6570,6570,6570,0
|
|
20241029,141500,205971210,6570,6570,6570,6570,47
|
|
20241029,141400,205662420,6570,6570,6570,6570,0
|
|
20241029,141300,205662420,6570,6570,6570,6570,0
|
|
20241029,141200,205662420,6570,6570,6570,6570,0
|
|
20241029,141100,205662420,6570,6570,6570,6570,0
|
|
20241029,141000,205662420,6570,6570,6570,6570,0
|
|
20241029,140900,205662420,6570,6570,6570,6570,0
|
|
20241029,140800,205662420,6570,6570,6570,6570,0
|
|
20241029,140700,205662420,6570,6570,6570,6570,0
|
|
20241029,140600,205662420,6570,6570,6570,6570,0
|
|
20241029,140500,205662420,6570,6570,6570,6570,0
|
|
20241029,140400,205662420,6570,6570,6570,6570,0
|
|
20241029,140300,205662420,6570,6570,6570,6570,0
|
|
20241029,140200,205662420,6570,6570,6570,6570,0
|
|
20241029,140100,205662420,6570,6570,6570,6570,0
|
|
20241029,140000,205662420,6570,6570,6570,6570,0
|
|
20241029,135900,205662420,6570,6580,6580,6570,10
|
|
20241029,135800,205596630,6580,6580,6580,6580,3
|
|
20241029,135700,205576890,6570,6570,6570,6570,0
|
|
20241029,135600,205576890,6570,6570,6570,6570,0
|
|
20241029,135500,205576890,6570,6570,6570,6570,0
|
|
20241029,135400,205576890,6570,6570,6570,6570,0
|
|
20241029,135300,205576890,6570,6570,6570,6570,0
|
|
20241029,135200,205576890,6570,6570,6570,6570,0
|
|
20241029,135100,205576890,6570,6570,6570,6570,1
|
|
20241029,135000,205570320,6560,6560,6560,6560,0
|
|
20241029,134900,205570320,6560,6560,6560,6560,1
|
|
20241029,134800,205563760,6560,6580,6580,6560,21
|
|
20241029,134700,205425680,6580,6580,6580,6580,0
|
|
20241029,134600,205425680,6580,6580,6580,6580,0
|
|
20241029,134500,205425680,6580,6580,6580,6580,0
|
|
20241029,134400,205425680,6580,6580,6580,6580,0
|
|
20241029,134300,205425680,6580,6580,6580,6580,3
|
|
20241029,134200,205405940,6580,6580,6580,6580,0
|
|
20241029,134100,205405940,6580,6580,6580,6580,0
|
|
20241029,134000,205405940,6580,6590,6590,6580,30
|
|
20241029,133900,205208340,6590,6590,6590,6590,10
|
|
20241029,133800,205142440,6590,6590,6590,6590,0
|
|
20241029,133700,205142440,6590,6590,6590,6590,0
|
|
20241029,133600,205142440,6590,6590,6590,6590,0
|
|
20241029,133500,205142440,6590,6590,6590,6590,0
|
|
20241029,133400,205142440,6590,6590,6590,6590,0
|
|
20241029,133300,205142440,6590,6580,6590,6580,2
|
|
20241029,133200,205129270,6540,6540,6540,6540,0
|
|
20241029,133100,205129270,6540,6540,6540,6540,0
|
|
20241029,133000,205129270,6540,6540,6540,6540,0
|
|
20241029,132900,205129270,6540,6550,6550,6540,22
|
|
20241029,132800,204985180,6540,6580,6580,6540,3000
|
|
20241029,132700,185330790,6590,6590,6590,6590,7
|
|
20241029,132600,185284660,6590,6590,6590,6590,0
|
|
20241029,132500,185284660,6590,6590,6590,6590,0
|
|
20241029,132400,185284660,6590,6590,6590,6590,13
|
|
20241029,132300,185198990,6590,6590,6590,6590,0
|
|
20241029,132200,185198990,6590,6590,6590,6590,0
|
|
20241029,132100,185198990,6590,6590,6590,6590,0
|
|
20241029,132000,185198990,6590,6600,6600,6590,17
|
|
20241029,131900,185086810,6600,6600,6600,6600,4
|
|
20241029,131800,185060410,6600,6600,6600,6600,0
|
|
20241029,131700,185060410,6600,6600,6600,6600,41
|
|
20241029,131600,184789810,6600,6600,6600,6600,0
|
|
20241029,131500,184789810,6600,6600,6600,6600,0
|
|
20241029,131400,184789810,6600,6600,6600,6600,0
|
|
20241029,131300,184789810,6600,6600,6600,6600,3
|
|
20241029,131200,184770010,6580,6580,6580,6580,0
|
|
20241029,131100,184770010,6580,6580,6580,6580,0
|
|
20241029,131000,184770010,6580,6580,6580,6580,0
|
|
20241029,130900,184770010,6580,6580,6580,6580,0
|
|
20241029,130800,184770010,6580,6580,6580,6580,0
|
|
20241029,130700,184770010,6580,6580,6580,6580,12
|
|
20241029,130600,184691050,6600,6600,6600,6600,0
|
|
20241029,130500,184691050,6600,6600,6600,6600,0
|
|
20241029,130400,184691050,6600,6600,6600,6600,0
|
|
20241029,130300,184691050,6600,6590,6610,6590,782
|
|
20241029,130200,179529750,6590,6590,6590,6590,0
|
|
20241029,130100,179529750,6590,6590,6590,6590,0
|
|
20241029,130000,179529750,6590,6580,6590,6580,6
|
|
20241029,125900,179490250,6580,6580,6580,6580,3
|
|
20241029,125800,179470510,6580,6580,6580,6580,4
|
|
20241029,125700,179444190,6580,6580,6580,6580,4
|
|
20241029,125600,179417870,6590,6590,6590,6590,1
|
|
20241029,125500,179411280,6580,6580,6580,6580,7
|
|
20241029,125400,179365220,6580,6580,6580,6580,4
|
|
20241029,125300,179338900,6580,6580,6580,6580,4
|
|
20241029,125200,179312580,6580,6590,6590,6580,7
|
|
20241029,125100,179266490,6580,6580,6580,6580,4
|
|
20241029,125000,179240170,6600,6580,6600,6580,124
|
|
20241029,124900,178421890,6590,6590,6590,6590,1
|
|
20241029,124800,178415300,6590,6580,6590,6580,7
|
|
20241029,124700,178369210,6590,6590,6590,6590,3
|
|
20241029,124600,178349440,6590,6590,6590,6590,4
|
|
20241029,124500,178323080,6590,6590,6590,6590,6
|
|
20241029,124400,178283540,6580,6590,6590,6580,5
|
|
20241029,124300,178250630,6580,6580,6580,6580,8
|
|
20241029,124200,178197990,6590,6590,6590,6590,1
|
|
20241029,124100,178191400,6590,6580,6590,6580,5
|
|
20241029,124000,178158490,6580,6580,6580,6580,8
|
|
20241029,123900,178105850,6580,6580,6580,6580,4
|
|
20241029,123800,178079530,6580,6580,6580,6580,3
|
|
20241029,123700,178059790,6590,6580,6590,6580,23
|
|
20241029,123600,177908420,6590,6590,6590,6590,0
|
|
20241029,123500,177908420,6590,6590,6590,6590,4
|
|
20241029,123400,177882060,6590,6590,6590,6590,0
|
|
20241029,123300,177882060,6590,6600,6600,6590,11
|
|
20241029,123200,177809480,6600,6600,6600,6600,0
|
|
20241029,123100,177809480,6600,6600,6650,6600,1771
|
|
20241029,123000,166110420,6600,6600,6600,6600,3
|
|
20241029,122900,166090620,6600,6600,6600,6600,4
|
|
20241029,122800,166064220,6600,6600,6600,6600,4
|
|
20241029,122700,166037820,6600,6600,6600,6600,8
|
|
20241029,122600,165985020,6600,6600,6600,6600,4
|
|
20241029,122500,165958620,6610,6600,6610,6600,5
|
|
20241029,122400,165925610,6600,6610,6610,6600,10
|
|
20241029,122300,165859550,6600,6600,6600,6600,8
|
|
20241029,122200,165806750,6600,6600,6600,6600,4
|
|
20241029,122100,165780350,6600,6600,6600,6600,3
|
|
20241029,122000,165760550,6610,6610,6610,6610,4
|
|
20241029,121900,165734110,6610,6610,6610,6600,84
|
|
20241029,121800,165178910,6600,6600,6600,6600,4
|
|
20241029,121700,165152510,6600,6610,6610,6600,5
|
|
20241029,121600,165119500,6600,6600,6600,6600,4
|
|
20241029,121500,165093100,6600,6600,6600,6600,8
|
|
20241029,121400,165040300,6600,6610,6610,6600,5
|
|
20241029,121300,165007290,6600,6600,6600,6600,3
|
|
20241029,121200,164987490,6600,6600,6600,6600,4
|
|
20241029,121100,164961090,6600,6610,6620,6600,873
|
|
20241029,121000,159198330,6620,6580,6620,6580,2200
|
|
20241029,120900,144648980,6570,6570,6570,6570,4
|
|
20241029,120800,144622700,6570,6570,6570,6570,4
|
|
20241029,120700,144596420,6570,6570,6570,6570,8
|
|
20241029,120600,144543860,6570,6580,6580,6570,5
|
|
20241029,120500,144511000,6570,6570,6570,6570,7
|
|
20241029,120400,144465010,6570,6570,6570,6570,3
|
|
20241029,120300,144445300,6570,6570,6570,6570,8
|
|
20241029,120200,144392740,6570,6570,6570,6570,4
|
|
20241029,120100,144366460,6570,6570,6570,6570,4
|
|
20241029,120000,144340180,6570,6570,6570,6570,4
|
|
20241029,115900,144313900,6570,6570,6570,6570,8
|
|
20241029,115800,144261340,6570,6570,6570,6570,4
|
|
20241029,115700,144235060,6570,6570,6570,6570,25
|
|
20241029,115600,144070810,6570,6570,6570,6570,249
|
|
20241029,115500,142434880,6560,6560,6560,6560,4
|
|
20241029,115400,142408640,6560,6560,6560,6560,8
|
|
20241029,115300,142356160,6560,6560,6560,6560,25
|
|
20241029,115200,142192160,6570,6570,6570,6560,6
|
|
20241029,115100,142152780,6560,6570,6570,6560,55
|
|
20241029,115000,141791970,6560,6560,6560,6560,8
|
|
20241029,114900,141739490,6570,6560,6570,6560,448
|
|
20241029,114800,138800110,6560,6560,6560,6560,4
|
|
20241029,114700,138773870,6560,6560,6560,6560,420
|
|
20241029,114600,136018670,6550,6550,6550,6550,8
|
|
20241029,114500,135966270,6560,6550,6560,6550,32
|
|
20241029,114400,135756390,6550,6550,6550,6550,4
|
|
20241029,114300,135730190,6550,6550,6550,6550,219
|
|
20241029,114200,134295740,6540,6540,6540,6540,8
|
|
20241029,114100,134243420,6550,6540,6550,6540,15
|
|
20241029,114000,134145210,6540,6540,6540,6540,4
|
|
20241029,113900,134119050,6540,6540,6540,6540,4
|
|
20241029,113800,134092890,6540,6540,6550,6540,8
|
|
20241029,113700,134040560,6540,6540,6540,6540,4
|
|
20241029,113600,134014400,6540,6540,6540,6540,4
|
|
20241029,113500,133988240,6540,6540,6540,6540,4
|
|
20241029,113400,133962080,6540,6540,6540,6540,8
|
|
20241029,113300,133909760,6540,6540,6540,6540,4
|
|
20241029,113200,133883600,6540,6550,6550,6540,7
|
|
20241029,113100,133837790,6550,6550,6550,6540,12
|
|
20241029,113000,133759230,6550,6540,6550,6540,14
|
|
20241029,112900,133667600,6550,6540,6550,6540,6
|
|
20241029,112800,133628340,6540,6550,6550,6540,54
|
|
20241029,112700,133274680,6540,6540,6540,6540,38
|
|
20241029,112600,133026160,6540,6540,6540,6540,8
|
|
20241029,112500,132973840,6540,6540,6540,6540,4
|
|
20241029,112400,132947680,6540,6540,6540,6540,214
|
|
20241029,112300,131548120,6540,6540,6540,6540,10
|
|
20241029,112200,131482720,6540,6540,6540,6540,7
|
|
20241029,112100,131436940,6540,6540,6540,6540,4
|
|
20241029,112000,131410780,6540,6540,6540,6540,4
|
|
20241029,111900,131384620,6540,6540,6540,6540,4
|
|
20241029,111800,131358460,6540,6540,6540,6540,8
|
|
20241029,111700,131306140,6540,6540,6540,6540,4
|
|
20241029,111600,131279980,6540,6550,6550,6540,5
|
|
20241029,111500,131247270,6550,6540,6550,6540,5
|
|
20241029,111400,131214560,6540,6540,6550,6540,23
|
|
20241029,111300,131063990,6540,6540,6540,6540,3
|
|
20241029,111200,131044370,6550,6540,6550,6540,7
|
|
20241029,111100,130998560,6540,6540,6540,6540,4
|
|
20241029,111000,130972400,6540,6540,6550,6540,9
|
|
20241029,110900,130913530,6550,6540,6550,6540,118
|
|
20241029,110800,130140670,6540,6540,6540,6540,4
|
|
20241029,110700,130114510,6540,6550,6550,6540,104
|
|
20241029,110600,129433350,6540,6540,6540,6540,8
|
|
20241029,110500,129381030,6540,6540,6540,6540,3
|
|
20241029,110400,129361410,6540,6540,6540,6540,8
|
|
20241029,110300,129309090,6540,6540,6540,6540,4
|
|
20241029,110200,129282930,6540,6540,6540,6540,8
|
|
20241029,110100,129230610,6540,6550,6550,6540,165
|
|
20241029,110000,128151490,6570,6560,6570,6560,17
|
|
20241029,105900,128039840,6550,6550,6550,6550,0
|
|
20241029,105800,128039840,6550,6540,6550,6540,12
|
|
20241029,105700,127961280,6540,6540,6540,6540,0
|
|
20241029,105600,127961280,6540,6530,6540,6530,380
|
|
20241029,105500,125476110,6530,6550,6550,6530,278
|
|
20241029,105400,123657970,6550,6540,6550,6540,8
|
|
20241029,105300,123605610,6540,6550,6550,6530,2115
|
|
20241029,105200,109771190,6550,6550,6550,6550,4
|
|
20241029,105100,109744990,6550,6550,6550,6550,4
|
|
20241029,105000,109718790,6550,6550,6550,6550,4
|
|
20241029,104900,109692590,6550,6550,6550,6550,8
|
|
20241029,104800,109640190,6550,6550,6550,6550,23
|
|
20241029,104700,109489540,6550,6550,6560,6550,7
|
|
20241029,104600,109443670,6550,6550,6550,6550,7
|
|
20241029,104500,109397820,6550,6550,6560,6550,208
|
|
20241029,104400,108033640,6560,6550,6560,6550,43
|
|
20241029,104300,107751600,6550,6550,6550,6550,128
|
|
20241029,104200,106913200,6550,6550,6550,6540,456
|
|
20241029,104100,103926440,6540,6540,6540,6540,8
|
|
20241029,104000,103874120,6540,6540,6540,6540,4
|
|
20241029,103900,103847960,6550,6550,6550,6550,22
|
|
20241029,103800,103703860,6550,6550,6550,6550,8
|
|
20241029,103700,103651460,6560,6560,6560,6560,0
|
|
20241029,103600,103651460,6560,6570,6570,6550,857
|
|
20241029,103500,98035860,6570,6570,6570,6570,66
|
|
20241029,103400,97602240,6560,6560,6560,6560,4
|
|
20241029,103300,97576000,6560,6560,6560,6560,8
|
|
20241029,103200,97523520,6560,6560,6560,6560,11
|
|
20241029,103100,97451360,6560,6560,6560,6560,4
|
|
20241029,103000,97425120,6560,6560,6560,6560,3
|
|
20241029,102900,97405440,6560,6560,6570,6560,64
|
|
20241029,102800,96985300,6560,6560,6560,6560,4
|
|
20241029,102700,96959060,6560,6560,6560,6560,4
|
|
20241029,102600,96932820,6560,6560,6560,6560,4
|
|
20241029,102500,96906580,6560,6560,6560,6560,8
|
|
20241029,102400,96854100,6560,6560,6560,6560,4
|
|
20241029,102300,96827860,6560,6560,6560,6560,4
|
|
20241029,102200,96801620,6560,6570,6570,6560,11
|
|
20241029,102100,96729450,6560,6560,6570,6560,14
|
|
20241029,102000,96637550,6560,6560,6560,6560,4
|
|
20241029,101900,96611310,6560,6560,6560,6560,4
|
|
20241029,101800,96585070,6570,6570,6570,6570,4
|
|
20241029,101700,96558790,6560,6560,6560,6560,8
|
|
20241029,101600,96506310,6580,6580,6580,6580,0
|
|
20241029,101500,96506310,6580,6560,6580,6560,22
|
|
20241029,101400,96361680,6560,6560,6560,6560,4
|
|
20241029,101300,96335440,6570,6560,6570,6560,6
|
|
20241029,101200,96296060,6560,6570,6570,6560,5
|
|
20241029,101100,96263250,6570,6570,6570,6570,1
|
|
20241029,101000,96256680,6550,6570,6570,6550,208
|
|
20241029,100900,94892620,6570,6560,6570,6560,103
|
|
20241029,100800,94215950,6560,6560,6560,6560,4
|
|
20241029,100700,94189710,6560,6560,6560,6560,4
|
|
20241029,100600,94163470,6560,6560,6560,6560,32
|
|
20241029,100500,93953550,6560,6560,6560,6560,7
|
|
20241029,100400,93907630,6570,6550,6570,6550,381
|
|
20241029,100300,91411990,6560,6560,6560,6560,3
|
|
20241029,100200,91392310,6580,6580,6580,6580,0
|
|
20241029,100100,91392310,6580,6550,6580,6550,17
|
|
20241029,100000,91280810,6550,6550,6550,6550,4
|
|
20241029,095900,91254610,6560,6560,6560,6560,0
|
|
20241029,095800,91254610,6560,6560,6560,6560,0
|
|
20241029,095700,91254610,6560,6560,6560,6560,0
|
|
20241029,095600,91254610,6560,6550,6600,6530,1033
|
|
20241029,095500,84455120,6550,6560,6560,6550,11
|
|
20241029,095400,84383060,6560,6570,6570,6560,5
|
|
20241029,095300,84350250,6560,6560,6560,6560,8
|
|
20241029,095200,84297770,6560,6560,6560,6560,10
|
|
20241029,095100,84232170,6560,6560,6560,6530,1841
|
|
20241029,095000,72175190,6560,6560,6560,6560,104
|
|
20241029,094900,71492950,6560,6560,6560,6560,4
|
|
20241029,094800,71466710,6580,6580,6580,6580,1
|
|
20241029,094700,71460130,6590,6550,6590,6550,12
|
|
20241029,094600,71381380,6550,6570,6590,6550,376
|
|
20241029,094500,68913800,6580,6570,6580,6560,69
|
|
20241029,094400,68460080,6560,6560,6560,6560,8
|
|
20241029,094300,68407600,6570,6560,6570,6560,5
|
|
20241029,094200,68374790,6560,6560,6560,6530,2535
|
|
20241029,094100,51790020,6560,6580,6580,6560,41
|
|
20241029,094000,51520540,6570,6570,6570,6570,9
|
|
20241029,093900,51461410,6580,6560,6580,6560,78
|
|
20241029,093800,50949120,6560,6560,6560,6560,0
|
|
20241029,093700,50949120,6560,6560,6570,6560,78
|
|
20241029,093600,50436730,6550,6560,6560,6540,120
|
|
20241029,093500,49649820,6540,6560,6570,6540,544
|
|
20241029,093400,46091480,6570,6570,6570,6570,2
|
|
20241029,093300,46078340,6570,6570,6570,6540,1684
|
|
20241029,093200,35045400,6570,6570,6570,6570,4
|
|
20241029,093100,35019120,6560,6560,6560,6560,3
|
|
20241029,093000,34999440,6560,6570,6570,6560,211
|
|
20241029,092900,33613210,6580,6570,6580,6560,420
|
|
20241029,092800,30855910,6570,6560,6580,6560,72
|
|
20241029,092700,30382860,6560,6560,6560,6560,4
|
|
20241029,092600,30356620,6570,6570,6570,6560,145
|
|
20241029,092500,29404010,6570,6570,6570,6570,882
|
|
20241029,092400,23609270,6570,6580,6580,6570,357
|
|
20241029,092300,21260250,6590,6580,6590,6580,9
|
|
20241029,092200,21200970,6580,6580,6580,6580,4
|
|
20241029,092100,21174650,6580,6580,6580,6580,4
|
|
20241029,092000,21148330,6580,6580,6580,6580,108
|
|
20241029,091900,20437690,6580,6580,6580,6580,4
|
|
20241029,091800,20411370,6580,6580,6580,6580,5
|
|
20241029,091700,20378470,6580,6590,6590,6580,5
|
|
20241029,091600,20345560,6580,6580,6590,6580,9
|
|
20241029,091500,20286330,6590,6580,6590,6580,37
|
|
20241029,091400,20042640,6580,6580,6580,6580,3
|
|
20241029,091300,20022900,6580,6580,6580,6580,271
|
|
20241029,091200,18239720,6580,6580,6580,6580,8
|
|
20241029,091100,18187080,6580,6580,6580,6580,4
|
|
20241029,091000,18160760,6590,6590,6590,6580,10
|
|
20241029,090900,18094900,6580,6580,6580,6580,4
|
|
20241029,090800,18068580,6590,6580,6590,6580,50
|
|
20241029,090700,17739170,6580,6590,6590,6580,7
|
|
20241029,090600,17693080,6580,6580,6580,6580,672
|
|
20241029,090500,13271320,6580,6600,6610,6580,398
|
|
20241029,090400,10647690,6610,6600,6610,6600,433
|
|
20241029,090300,7788380,6620,6600,6620,6600,402
|
|
20241029,090200,5128200,6600,6600,6600,6600,258
|
|
20241029,090100,3425400,6600,6600,6600,6600,0
|
|
20241029,090000,3425400,6600,6600,6600,6600,519
|