626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192300,188478950,6530,6530,6530,6530,511
|
|
20241007,192200,188478950,6530,6530,6530,6530,0
|
|
20241007,192100,188478950,6530,6530,6530,6530,0
|
|
20241007,192000,188478950,6530,6530,6530,6530,0
|
|
20241007,191900,188478950,6530,6530,6530,6530,0
|
|
20241007,191800,188478950,6530,6530,6530,6530,0
|
|
20241007,191700,188478950,6530,6530,6530,6530,0
|
|
20241007,191600,188478950,6530,6530,6530,6530,0
|
|
20241007,191500,188478950,6530,6530,6530,6530,0
|
|
20241007,191400,188478950,6530,6530,6530,6530,0
|
|
20241007,191300,188478950,6530,6530,6530,6530,0
|
|
20241007,191200,188478950,6530,6530,6530,6530,0
|
|
20241007,191100,188478950,6530,6530,6530,6530,0
|
|
20241007,191000,188478950,6530,6530,6530,6530,0
|
|
20241007,190900,188478950,6530,6530,6530,6530,0
|
|
20241007,190800,188478950,6530,6530,6530,6530,0
|
|
20241007,190700,188478950,6530,6530,6530,6530,0
|
|
20241007,190600,188478950,6530,6530,6530,6530,0
|
|
20241007,190500,188478950,6530,6530,6530,6530,0
|
|
20241007,190400,188478950,6530,6530,6530,6530,0
|
|
20241007,190300,188478950,6530,6530,6530,6530,0
|
|
20241007,190200,188478950,6530,6530,6530,6530,0
|
|
20241007,190100,188478950,6530,6530,6530,6530,0
|
|
20241007,190000,188478950,6530,6530,6530,6530,0
|
|
20241007,185900,188478950,6530,6530,6530,6530,0
|
|
20241007,185800,188478950,6530,6530,6530,6530,0
|
|
20241007,185700,188478950,6530,6530,6530,6530,0
|
|
20241007,185600,188478950,6530,6530,6530,6530,0
|
|
20241007,185500,188478950,6530,6530,6530,6530,0
|
|
20241007,185400,188478950,6530,6530,6530,6530,0
|
|
20241007,185300,188478950,6530,6530,6530,6530,511
|
|
20241007,185200,188478950,6530,6530,6530,6530,0
|
|
20241007,185100,188478950,6530,6530,6530,6530,0
|
|
20241007,185000,188478950,6530,6530,6530,6530,0
|
|
20241007,184900,188478950,6530,6530,6530,6530,0
|
|
20241007,184800,188478950,6530,6530,6530,6530,0
|
|
20241007,184700,188478950,6530,6530,6530,6530,0
|
|
20241007,184600,188478950,6530,6530,6530,6530,0
|
|
20241007,184500,188478950,6530,6530,6530,6530,0
|
|
20241007,184400,188478950,6530,6530,6530,6530,0
|
|
20241007,184300,188478950,6530,6530,6530,6530,0
|
|
20241007,184200,188478950,6530,6530,6530,6530,0
|
|
20241007,184100,188478950,6530,6530,6530,6530,0
|
|
20241007,184000,188478950,6530,6530,6530,6530,0
|
|
20241007,183900,188478950,6530,6530,6530,6530,0
|
|
20241007,183800,188478950,6530,6530,6530,6530,0
|
|
20241007,183700,188478950,6530,6530,6530,6530,0
|
|
20241007,183600,188478950,6530,6530,6530,6530,0
|
|
20241007,183500,188478950,6530,6530,6530,6530,0
|
|
20241007,183400,188478950,6530,6530,6530,6530,0
|
|
20241007,183300,188478950,6530,6530,6530,6530,0
|
|
20241007,183200,188478950,6530,6530,6530,6530,0
|
|
20241007,183100,188478950,6530,6530,6530,6530,0
|
|
20241007,183000,188478950,6530,6530,6530,6530,0
|
|
20241007,182900,188478950,6530,6530,6530,6530,0
|
|
20241007,182800,188478950,6530,6530,6530,6530,0
|
|
20241007,182700,188478950,6530,6530,6530,6530,0
|
|
20241007,182600,188478950,6530,6530,6530,6530,0
|
|
20241007,182500,188478950,6530,6530,6530,6530,0
|
|
20241007,182400,188478950,6530,6530,6530,6530,0
|
|
20241007,182300,188478950,6530,6530,6530,6530,511
|
|
20241007,182200,188478950,6530,6530,6530,6530,0
|
|
20241007,182100,188478950,6530,6530,6530,6530,0
|
|
20241007,182000,188478950,6530,6530,6530,6530,0
|
|
20241007,181900,188478950,6530,6530,6530,6530,0
|
|
20241007,181800,188478950,6530,6530,6530,6530,0
|
|
20241007,181700,188478950,6530,6530,6530,6530,0
|
|
20241007,181600,188478950,6530,6530,6530,6530,0
|
|
20241007,181500,188478950,6530,6530,6530,6530,0
|
|
20241007,181400,188478950,6530,6530,6530,6530,0
|
|
20241007,181300,188478950,6530,6530,6530,6530,0
|
|
20241007,181200,188478950,6530,6530,6530,6530,0
|
|
20241007,181100,188478950,6530,6530,6530,6530,0
|
|
20241007,181000,188478950,6530,6530,6530,6530,0
|
|
20241007,180900,188478950,6530,6530,6530,6530,0
|
|
20241007,180800,188478950,6530,6530,6530,6530,0
|
|
20241007,180700,188478950,6530,6530,6530,6530,0
|
|
20241007,180600,188478950,6530,6530,6530,6530,0
|
|
20241007,180500,188478950,6530,6530,6530,6530,0
|
|
20241007,180400,188478950,6530,6530,6530,6530,0
|
|
20241007,180300,188478950,6530,6530,6530,6530,0
|
|
20241007,180200,188478950,6530,6530,6530,6530,0
|
|
20241007,180100,188478950,6530,6530,6530,6530,0
|
|
20241007,180000,188478950,6530,6530,6530,6530,0
|
|
20241007,175900,188478950,6530,6530,6530,6530,0
|
|
20241007,175800,188478950,6530,6530,6530,6530,0
|
|
20241007,175700,188478950,6530,6530,6530,6530,0
|
|
20241007,175600,188478950,6530,6530,6530,6530,0
|
|
20241007,175500,188478950,6530,6530,6530,6530,0
|
|
20241007,175400,188478950,6530,6530,6530,6530,0
|
|
20241007,175300,188478950,6530,6530,6530,6530,511
|
|
20241007,175200,188478950,6530,6530,6530,6530,0
|
|
20241007,175100,188478950,6530,6530,6530,6530,0
|
|
20241007,175000,188478950,6530,6530,6530,6530,0
|
|
20241007,174900,188478950,6530,6530,6530,6530,0
|
|
20241007,174800,188478950,6530,6530,6530,6530,0
|
|
20241007,174700,188478950,6530,6530,6530,6530,0
|
|
20241007,174600,188478950,6530,6530,6530,6530,0
|
|
20241007,174500,188478950,6530,6530,6530,6530,0
|
|
20241007,174400,188478950,6530,6530,6530,6530,0
|
|
20241007,174300,188478950,6530,6530,6530,6530,0
|
|
20241007,174200,188478950,6530,6530,6530,6530,0
|
|
20241007,174100,188478950,6530,6530,6530,6530,0
|
|
20241007,174000,188478950,6530,6530,6530,6530,0
|
|
20241007,173900,188478950,6530,6530,6530,6530,0
|
|
20241007,173800,188478950,6530,6530,6530,6530,0
|
|
20241007,173700,188478950,6530,6530,6530,6530,0
|
|
20241007,173600,188478950,6530,6530,6530,6530,0
|
|
20241007,173500,188478950,6530,6530,6530,6530,0
|
|
20241007,173400,188478950,6530,6530,6530,6530,0
|
|
20241007,173300,188478950,6530,6530,6530,6530,0
|
|
20241007,173200,188478950,6530,6530,6530,6530,0
|
|
20241007,173100,188478950,6530,6530,6530,6530,0
|
|
20241007,173000,188478950,6530,6530,6530,6530,0
|
|
20241007,172900,188478950,6530,6530,6530,6530,0
|
|
20241007,172800,188478950,6530,6530,6530,6530,0
|
|
20241007,172700,188478950,6530,6530,6530,6530,0
|
|
20241007,172600,188478950,6530,6530,6530,6530,0
|
|
20241007,172500,188478950,6530,6530,6530,6530,0
|
|
20241007,172400,188478950,6530,6530,6530,6530,0
|
|
20241007,172300,188478950,6530,6530,6530,6530,511
|
|
20241007,172200,188478950,6530,6530,6530,6530,0
|
|
20241007,172100,188478950,6530,6530,6530,6530,0
|
|
20241007,172000,188478950,6530,6530,6530,6530,0
|
|
20241007,171900,188478950,6530,6530,6530,6530,0
|
|
20241007,171800,188478950,6530,6530,6530,6530,0
|
|
20241007,171700,188478950,6530,6530,6530,6530,0
|
|
20241007,171600,188478950,6530,6530,6530,6530,0
|
|
20241007,171500,188478950,6530,6530,6530,6530,0
|
|
20241007,171400,188478950,6530,6530,6530,6530,0
|
|
20241007,171300,188478950,6530,6530,6530,6530,0
|
|
20241007,171200,188478950,6530,6530,6530,6530,0
|
|
20241007,171100,188478950,6530,6530,6530,6530,0
|
|
20241007,171000,188478950,6530,6530,6530,6530,0
|
|
20241007,170900,188478950,6530,6530,6530,6530,0
|
|
20241007,170800,188478950,6530,6530,6530,6530,0
|
|
20241007,170700,188478950,6530,6530,6530,6530,0
|
|
20241007,170600,188478950,6530,6530,6530,6530,0
|
|
20241007,170500,188478950,6530,6530,6530,6530,0
|
|
20241007,170400,188478950,6530,6530,6530,6530,0
|
|
20241007,170300,188478950,6530,6530,6530,6530,0
|
|
20241007,170200,188478950,6530,6530,6530,6530,0
|
|
20241007,170100,188478950,6530,6530,6530,6530,0
|
|
20241007,170000,188478950,6530,6530,6530,6530,0
|
|
20241007,165900,188478950,6530,6530,6530,6530,0
|
|
20241007,165800,188478950,6530,6530,6530,6530,0
|
|
20241007,165700,188478950,6530,6530,6530,6530,0
|
|
20241007,165600,188478950,6530,6530,6530,6530,0
|
|
20241007,165500,188478950,6530,6530,6530,6530,0
|
|
20241007,165400,188478950,6530,6530,6530,6530,0
|
|
20241007,165300,188478950,6530,6530,6530,6530,511
|
|
20241007,165200,188478950,6530,6530,6530,6530,0
|
|
20241007,165100,188478950,6530,6530,6530,6530,0
|
|
20241007,165000,188478950,6530,6530,6530,6530,0
|
|
20241007,164900,188478950,6530,6530,6530,6530,0
|
|
20241007,164800,188478950,6530,6530,6530,6530,0
|
|
20241007,164700,188478950,6530,6530,6530,6530,0
|
|
20241007,164600,188478950,6530,6530,6530,6530,0
|
|
20241007,164500,188478950,6530,6530,6530,6530,0
|
|
20241007,164400,188478950,6530,6530,6530,6530,0
|
|
20241007,164300,188478950,6530,6530,6530,6530,0
|
|
20241007,164200,188478950,6530,6530,6530,6530,0
|
|
20241007,164100,188478950,6530,6530,6530,6530,0
|
|
20241007,164000,188478950,6530,6530,6530,6530,0
|
|
20241007,163900,188478950,6530,6530,6530,6530,0
|
|
20241007,163800,188478950,6530,6530,6530,6530,0
|
|
20241007,163700,188478950,6530,6530,6530,6530,0
|
|
20241007,163600,188478950,6530,6530,6530,6530,0
|
|
20241007,163500,188478950,6530,6530,6530,6530,0
|
|
20241007,163400,188478950,6530,6530,6530,6530,0
|
|
20241007,163300,188478950,6530,6530,6530,6530,0
|
|
20241007,163200,188478950,6530,6530,6530,6530,0
|
|
20241007,163100,188478950,6530,6530,6530,6530,0
|
|
20241007,163000,188478950,6530,6530,6530,6530,0
|
|
20241007,162900,188478950,6530,6530,6530,6530,0
|
|
20241007,162800,188478950,6530,6530,6530,6530,0
|
|
20241007,162700,188478950,6530,6530,6530,6530,0
|
|
20241007,162600,188478950,6530,6530,6530,6530,0
|
|
20241007,162500,188478950,6530,6530,6530,6530,0
|
|
20241007,162400,188478950,6530,6530,6530,6530,0
|
|
20241007,162300,188478950,6530,6530,6530,6530,511
|
|
20241007,162200,188478950,6530,6530,6530,6530,0
|
|
20241007,162100,188478950,6530,6530,6530,6530,0
|
|
20241007,162000,188478950,6530,6530,6530,6530,0
|
|
20241007,161900,188478950,6530,6530,6530,6530,0
|
|
20241007,161800,188478950,6530,6530,6530,6530,0
|
|
20241007,161700,188478950,6530,6530,6530,6530,0
|
|
20241007,161600,188478950,6530,6530,6530,6530,0
|
|
20241007,161500,188478950,6530,6530,6530,6530,0
|
|
20241007,161400,188478950,6530,6530,6530,6530,0
|
|
20241007,161300,188478950,6530,6530,6530,6530,0
|
|
20241007,161200,188478950,6530,6530,6530,6530,0
|
|
20241007,161100,188478950,6530,6530,6530,6530,0
|
|
20241007,161000,188478950,6530,6530,6530,6530,0
|
|
20241007,160900,188478950,6530,6530,6530,6530,0
|
|
20241007,160800,188478950,6530,6530,6530,6530,0
|
|
20241007,160700,188478950,6530,6530,6530,6530,0
|
|
20241007,160600,188478950,6530,6530,6530,6530,0
|
|
20241007,160500,188478950,6530,6530,6530,6530,0
|
|
20241007,160400,188478950,6530,6530,6530,6530,0
|
|
20241007,160300,188478950,6530,6530,6530,6530,0
|
|
20241007,160200,188478950,6530,6530,6530,6530,0
|
|
20241007,160100,188478950,6530,6530,6530,6530,0
|
|
20241007,160000,188478950,6530,6530,6530,6530,0
|
|
20241007,155900,188478950,6530,6530,6530,6530,0
|
|
20241007,155800,188478950,6530,6530,6530,6530,0
|
|
20241007,155700,188478950,6530,6530,6530,6530,0
|
|
20241007,155600,188478950,6530,6530,6530,6530,0
|
|
20241007,155500,188478950,6530,6530,6530,6530,0
|
|
20241007,155400,188478950,6530,6530,6530,6530,0
|
|
20241007,155300,188478950,6530,6530,6530,6530,511
|
|
20241007,155200,188478950,6530,6530,6530,6530,0
|
|
20241007,155100,188478950,6530,6530,6530,6530,0
|
|
20241007,155000,188478950,6530,6530,6530,6530,0
|
|
20241007,154900,188478950,6530,6530,6530,6530,0
|
|
20241007,154800,188478950,6530,6530,6530,6530,0
|
|
20241007,154700,188478950,6530,6530,6530,6530,0
|
|
20241007,154600,188478950,6530,6530,6530,6530,0
|
|
20241007,154500,188478950,6530,6530,6530,6530,0
|
|
20241007,154400,188478950,6530,6530,6530,6530,0
|
|
20241007,154300,188478950,6530,6530,6530,6530,0
|
|
20241007,154200,188478950,6530,6530,6530,6530,0
|
|
20241007,154100,188478950,6530,6530,6530,6530,0
|
|
20241007,154000,188478950,6530,6530,6530,6530,0
|
|
20241007,153900,188478950,6530,6530,6530,6530,0
|
|
20241007,153800,188478950,6530,6530,6530,6530,0
|
|
20241007,153700,188478950,6530,6530,6530,6530,0
|
|
20241007,153600,188478950,6530,6530,6530,6530,0
|
|
20241007,153500,188478950,6530,6530,6530,6530,0
|
|
20241007,153400,188478950,6530,6530,6530,6530,0
|
|
20241007,153300,188478950,6530,6530,6530,6530,0
|
|
20241007,153200,188478950,6530,6530,6530,6530,0
|
|
20241007,153100,188478950,6530,6530,6530,6530,0
|
|
20241007,153000,188478950,6530,6530,6530,6530,511
|
|
20241007,152900,185142120,6500,6500,6500,6500,0
|
|
20241007,152800,185142120,6500,6500,6500,6500,0
|
|
20241007,152700,185142120,6500,6500,6500,6500,0
|
|
20241007,152600,185142120,6500,6500,6500,6500,0
|
|
20241007,152500,185142120,6500,6500,6500,6500,0
|
|
20241007,152400,185142120,6500,6500,6500,6500,0
|
|
20241007,152300,185142120,6500,6500,6500,6500,0
|
|
20241007,152200,185142120,6500,6500,6500,6500,0
|
|
20241007,152100,185142120,6500,6500,6500,6500,0
|
|
20241007,152000,185142120,6500,6500,6500,6500,0
|
|
20241007,151900,185142120,6500,6500,6500,6500,0
|
|
20241007,151800,185142120,6500,6500,6500,6500,1
|
|
20241007,151700,185135620,6470,6490,6490,6470,289
|
|
20241007,151600,183265330,6500,6500,6500,6500,10
|
|
20241007,151500,183200330,6480,6480,6480,6480,0
|
|
20241007,151400,183200330,6480,6480,6480,6480,0
|
|
20241007,151300,183200330,6480,6480,6480,6480,77
|
|
20241007,151200,182701370,6500,6500,6500,6500,0
|
|
20241007,151100,182701370,6500,6500,6500,6500,0
|
|
20241007,151000,182701370,6500,6490,6500,6490,2
|
|
20241007,150900,182688380,6480,6480,6480,6480,0
|
|
20241007,150800,182688380,6480,6480,6480,6480,0
|
|
20241007,150700,182688380,6480,6490,6500,6480,288
|
|
20241007,150600,180818010,6500,6500,6500,6500,500
|
|
20241007,150500,177568010,6490,6490,6490,6490,0
|
|
20241007,150400,177568010,6490,6490,6490,6490,7
|
|
20241007,150300,177522580,6500,6500,6500,6500,20
|
|
20241007,150200,177392580,6500,6500,6500,6500,0
|
|
20241007,150100,177392580,6500,6500,6500,6500,0
|
|
20241007,150000,177392580,6500,6500,6500,6500,0
|
|
20241007,145900,177392580,6500,6500,6500,6500,0
|
|
20241007,145800,177392580,6500,6500,6500,6500,0
|
|
20241007,145700,177392580,6500,6500,6500,6500,0
|
|
20241007,145600,177392580,6500,6500,6500,6500,20
|
|
20241007,145500,177262580,6500,6500,6500,6500,20
|
|
20241007,145400,177132580,6500,6500,6500,6500,20
|
|
20241007,145300,177002580,6500,6500,6500,6500,100
|
|
20241007,145200,176352580,6510,6500,6510,6500,5
|
|
20241007,145100,176320040,6510,6510,6510,6510,1
|
|
20241007,145000,176313530,6520,6520,6520,6520,0
|
|
20241007,144900,176313530,6520,6520,6520,6520,0
|
|
20241007,144800,176313530,6520,6520,6520,6520,0
|
|
20241007,144700,176313530,6520,6520,6520,6520,0
|
|
20241007,144600,176313530,6520,6520,6520,6520,0
|
|
20241007,144500,176313530,6520,6520,6520,6520,0
|
|
20241007,144400,176313530,6520,6520,6520,6520,0
|
|
20241007,144300,176313530,6520,6520,6520,6520,153
|
|
20241007,144200,175315970,6530,6530,6530,6530,1
|
|
20241007,144100,175309440,6520,6520,6520,6520,0
|
|
20241007,144000,175309440,6520,6510,6520,6510,140
|
|
20241007,143900,174397320,6500,6500,6500,6500,0
|
|
20241007,143800,174397320,6500,6500,6500,6500,0
|
|
20241007,143700,174397320,6500,6500,6500,6500,500
|
|
20241007,143600,171147320,6500,6500,6500,6500,0
|
|
20241007,143500,171147320,6500,6500,6500,6500,0
|
|
20241007,143400,171147320,6500,6500,6500,6500,0
|
|
20241007,143300,171147320,6500,6500,6500,6500,0
|
|
20241007,143200,171147320,6500,6500,6500,6500,0
|
|
20241007,143100,171147320,6500,6500,6500,6500,0
|
|
20241007,143000,171147320,6500,6480,6500,6480,60
|
|
20241007,142900,170758500,6500,6500,6500,6500,0
|
|
20241007,142800,170758500,6500,6500,6500,6500,0
|
|
20241007,142700,170758500,6500,6500,6500,6500,0
|
|
20241007,142600,170758500,6500,6500,6500,6500,0
|
|
20241007,142500,170758500,6500,6500,6500,6500,0
|
|
20241007,142400,170758500,6500,6500,6500,6500,0
|
|
20241007,142300,170758500,6500,6500,6500,6500,0
|
|
20241007,142200,170758500,6500,6500,6500,6500,0
|
|
20241007,142100,170758500,6500,6500,6500,6500,0
|
|
20241007,142000,170758500,6500,6500,6500,6500,0
|
|
20241007,141900,170758500,6500,6500,6500,6500,0
|
|
20241007,141800,170758500,6500,6500,6500,6500,0
|
|
20241007,141700,170758500,6500,6500,6500,6500,0
|
|
20241007,141600,170758500,6500,6500,6500,6500,0
|
|
20241007,141500,170758500,6500,6490,6500,6490,19
|
|
20241007,141400,170635180,6500,6490,6500,6490,93
|
|
20241007,141300,170031600,6490,6490,6490,6490,0
|
|
20241007,141200,170031600,6490,6490,6490,6490,0
|
|
20241007,141100,170031600,6490,6490,6490,6490,0
|
|
20241007,141000,170031600,6490,6490,6490,6490,0
|
|
20241007,140900,170031600,6490,6490,6490,6490,0
|
|
20241007,140800,170031600,6490,6490,6490,6490,0
|
|
20241007,140700,170031600,6490,6490,6490,6490,0
|
|
20241007,140600,170031600,6490,6490,6490,6490,2
|
|
20241007,140500,170018620,6490,6490,6490,6490,10
|
|
20241007,140400,169953720,6490,6490,6490,6490,10
|
|
20241007,140300,169888820,6490,6490,6490,6490,70
|
|
20241007,140200,169434520,6490,6490,6490,6490,1
|
|
20241007,140100,169428030,6470,6470,6470,6470,0
|
|
20241007,140000,169428030,6470,6470,6470,6470,0
|
|
20241007,135900,169428030,6470,6470,6470,6470,0
|
|
20241007,135800,169428030,6470,6470,6470,6470,0
|
|
20241007,135700,169428030,6470,6470,6470,6470,0
|
|
20241007,135600,169428030,6470,6470,6470,6470,123
|
|
20241007,135500,168632220,6470,6470,6470,6470,0
|
|
20241007,135400,168632220,6470,6470,6470,6470,30
|
|
20241007,135300,168438120,6460,6460,6460,6460,0
|
|
20241007,135200,168438120,6460,6460,6460,6460,0
|
|
20241007,135100,168438120,6460,6460,6460,6460,0
|
|
20241007,135000,168438120,6460,6460,6460,6460,0
|
|
20241007,134900,168438120,6460,6460,6460,6460,0
|
|
20241007,134800,168438120,6460,6460,6460,6460,0
|
|
20241007,134700,168438120,6460,6460,6460,6460,131
|
|
20241007,134600,167591860,6480,6480,6480,6480,0
|
|
20241007,134500,167591860,6480,6480,6480,6480,0
|
|
20241007,134400,167591860,6480,6480,6480,6480,32
|
|
20241007,134300,167384500,6480,6480,6480,6480,0
|
|
20241007,134200,167384500,6480,6480,6480,6480,3
|
|
20241007,134100,167365060,6480,6480,6480,6480,5
|
|
20241007,134000,167332660,6480,6480,6480,6480,100
|
|
20241007,133900,166684660,6480,6480,6480,6480,0
|
|
20241007,133800,166684660,6480,6480,6480,6480,114
|
|
20241007,133700,165945940,6500,6500,6500,6500,0
|
|
20241007,133600,165945940,6500,6500,6500,6500,0
|
|
20241007,133500,165945940,6500,6500,6500,6500,0
|
|
20241007,133400,165945940,6500,6500,6500,6500,0
|
|
20241007,133300,165945940,6500,6500,6500,6500,657
|
|
20241007,133200,161675440,6500,6500,6500,6500,0
|
|
20241007,133100,161675440,6500,6500,6500,6500,0
|
|
20241007,133000,161675440,6500,6500,6500,6500,0
|
|
20241007,132900,161675440,6500,6500,6500,6500,0
|
|
20241007,132800,161675440,6500,6500,6500,6500,0
|
|
20241007,132700,161675440,6500,6500,6500,6500,0
|
|
20241007,132600,161675440,6500,6500,6500,6500,1
|
|
20241007,132500,161668940,6450,6500,6500,6450,102
|
|
20241007,132400,161010960,6480,6480,6480,6480,16
|
|
20241007,132300,160907280,6480,6480,6500,6480,365
|
|
20241007,132200,158536460,6510,6490,6510,6490,26
|
|
20241007,132100,158367700,6530,6500,6530,6370,7548
|
|
20241007,132000,109663310,6500,6500,6500,6500,0
|
|
20241007,131900,109663310,6500,6500,6500,6500,0
|
|
20241007,131800,109663310,6500,6500,6500,6500,0
|
|
20241007,131700,109663310,6500,6500,6500,6500,0
|
|
20241007,131600,109663310,6500,6500,6500,6500,0
|
|
20241007,131500,109663310,6500,6500,6500,6500,0
|
|
20241007,131400,109663310,6500,6500,6500,6500,0
|
|
20241007,131300,109663310,6500,6500,6500,6500,0
|
|
20241007,131200,109663310,6500,6500,6500,6500,0
|
|
20241007,131100,109663310,6500,6500,6500,6500,0
|
|
20241007,131000,109663310,6500,6500,6500,6500,75
|
|
20241007,130900,109175810,6500,6500,6500,6500,0
|
|
20241007,130800,109175810,6500,6500,6500,6500,0
|
|
20241007,130700,109175810,6500,6500,6500,6500,0
|
|
20241007,130600,109175810,6500,6500,6500,6500,0
|
|
20241007,130500,109175810,6500,6500,6500,6500,0
|
|
20241007,130400,109175810,6500,6500,6500,6500,188
|
|
20241007,130300,107953810,6530,6530,6530,6530,0
|
|
20241007,130200,107953810,6530,6530,6530,6530,3
|
|
20241007,130100,107934220,6530,6530,6530,6530,0
|
|
20241007,130000,107934220,6530,6530,6530,6530,0
|
|
20241007,125900,107934220,6530,6530,6530,6530,0
|
|
20241007,125800,107934220,6530,6530,6530,6530,0
|
|
20241007,125700,107934220,6530,6530,6530,6530,0
|
|
20241007,125600,107934220,6530,6530,6530,6530,0
|
|
20241007,125500,107934220,6530,6530,6530,6530,0
|
|
20241007,125400,107934220,6530,6530,6530,6530,0
|
|
20241007,125300,107934220,6530,6530,6530,6530,0
|
|
20241007,125200,107934220,6530,6520,6530,6520,4
|
|
20241007,125100,107908130,6520,6520,6520,6520,0
|
|
20241007,125000,107908130,6520,6510,6520,6510,26
|
|
20241007,124900,107738620,6510,6510,6510,6510,0
|
|
20241007,124800,107738620,6510,6510,6510,6510,206
|
|
20241007,124700,106397560,6500,6500,6500,6500,0
|
|
20241007,124600,106397560,6500,6500,6500,6500,0
|
|
20241007,124500,106397560,6500,6500,6500,6500,0
|
|
20241007,124400,106397560,6500,6500,6500,6500,0
|
|
20241007,124300,106397560,6500,6500,6500,6500,0
|
|
20241007,124200,106397560,6500,6500,6500,6500,0
|
|
20241007,124100,106397560,6500,6500,6500,6500,0
|
|
20241007,124000,106397560,6500,6500,6500,6500,3
|
|
20241007,123900,106378060,6500,6500,6500,6500,0
|
|
20241007,123800,106378060,6500,6500,6500,6500,249
|
|
20241007,123700,104759560,6500,6500,6500,6500,300
|
|
20241007,123600,102809560,6500,6500,6500,6500,0
|
|
20241007,123500,102809560,6500,6500,6500,6500,503
|
|
20241007,123400,99540060,6500,6500,6500,6500,24
|
|
20241007,123300,99384060,6500,6500,6500,6500,0
|
|
20241007,123200,99384060,6500,6500,6500,6500,0
|
|
20241007,123100,99384060,6500,6500,6500,6500,0
|
|
20241007,123000,99384060,6500,6500,6500,6500,0
|
|
20241007,122900,99384060,6500,6500,6500,6500,0
|
|
20241007,122800,99384060,6500,6500,6500,6500,0
|
|
20241007,122700,99384060,6500,6500,6500,6500,0
|
|
20241007,122600,99384060,6500,6500,6500,6500,0
|
|
20241007,122500,99384060,6500,6500,6500,6500,0
|
|
20241007,122400,99384060,6500,6500,6500,6500,0
|
|
20241007,122300,99384060,6500,6500,6500,6500,0
|
|
20241007,122200,99384060,6500,6500,6500,6500,0
|
|
20241007,122100,99384060,6500,6500,6500,6500,91
|
|
20241007,122000,98792560,6510,6510,6510,6510,0
|
|
20241007,121900,98792560,6510,6510,6510,6510,0
|
|
20241007,121800,98792560,6510,6510,6510,6510,0
|
|
20241007,121700,98792560,6510,6510,6510,6510,0
|
|
20241007,121600,98792560,6510,6510,6510,6510,0
|
|
20241007,121500,98792560,6510,6510,6510,6510,0
|
|
20241007,121400,98792560,6510,6510,6510,6510,0
|
|
20241007,121300,98792560,6510,6510,6510,6510,0
|
|
20241007,121200,98792560,6510,6510,6510,6510,0
|
|
20241007,121100,98792560,6510,6510,6510,6510,0
|
|
20241007,121000,98792560,6510,6510,6510,6510,10
|
|
20241007,120900,98727460,6510,6510,6510,6510,0
|
|
20241007,120800,98727460,6510,6510,6510,6510,0
|
|
20241007,120700,98727460,6510,6510,6510,6510,0
|
|
20241007,120600,98727460,6510,6510,6510,6510,0
|
|
20241007,120500,98727460,6510,6510,6510,6510,0
|
|
20241007,120400,98727460,6510,6510,6510,6510,4
|
|
20241007,120300,98701420,6500,6500,6500,6500,0
|
|
20241007,120200,98701420,6500,6500,6500,6500,0
|
|
20241007,120100,98701420,6500,6500,6500,6500,0
|
|
20241007,120000,98701420,6500,6500,6500,6500,0
|
|
20241007,115900,98701420,6500,6500,6500,6500,0
|
|
20241007,115800,98701420,6500,6500,6500,6500,152
|
|
20241007,115700,97713420,6510,6510,6510,6510,102
|
|
20241007,115600,97049400,6530,6530,6530,6530,0
|
|
20241007,115500,97049400,6530,6530,6530,6530,0
|
|
20241007,115400,97049400,6530,6530,6530,6530,0
|
|
20241007,115300,97049400,6530,6530,6530,6530,0
|
|
20241007,115200,97049400,6530,6530,6530,6530,0
|
|
20241007,115100,97049400,6530,6530,6530,6530,1
|
|
20241007,115000,97042870,6510,6510,6510,6510,0
|
|
20241007,114900,97042870,6510,6510,6510,6510,0
|
|
20241007,114800,97042870,6510,6510,6510,6510,0
|
|
20241007,114700,97042870,6510,6520,6520,6510,200
|
|
20241007,114600,95740840,6520,6520,6520,6520,0
|
|
20241007,114500,95740840,6520,6520,6520,6520,0
|
|
20241007,114400,95740840,6520,6520,6520,6520,0
|
|
20241007,114300,95740840,6520,6520,6520,6520,37
|
|
20241007,114200,95499600,6520,6520,6520,6520,0
|
|
20241007,114100,95499600,6520,6520,6520,6520,0
|
|
20241007,114000,95499600,6520,6520,6520,6520,1
|
|
20241007,113900,95493080,6520,6520,6520,6520,4
|
|
20241007,113800,95467000,6520,6520,6520,6520,0
|
|
20241007,113700,95467000,6520,6520,6520,6520,0
|
|
20241007,113600,95467000,6520,6520,6520,6520,96
|
|
20241007,113500,94841080,6510,6500,6510,6500,4
|
|
20241007,113400,94815070,6520,6510,6520,6510,200
|
|
20241007,113300,93511750,6510,6510,6510,6510,1
|
|
20241007,113200,93505240,6500,6500,6500,6500,0
|
|
20241007,113100,93505240,6500,6500,6500,6500,0
|
|
20241007,113000,93505240,6500,6500,6500,6500,6
|
|
20241007,112900,93466240,6500,6500,6500,6500,10
|
|
20241007,112800,93401240,6490,6500,6500,6490,198
|
|
20241007,112700,92114490,6510,6510,6510,6510,10
|
|
20241007,112600,92049390,6500,6500,6500,6500,0
|
|
20241007,112500,92049390,6500,6500,6500,6500,1
|
|
20241007,112400,92042890,6500,6510,6510,6500,11
|
|
20241007,112300,91971380,6510,6510,6510,6510,0
|
|
20241007,112200,91971380,6510,6510,6510,6510,0
|
|
20241007,112100,91971380,6510,6510,6510,6510,3
|
|
20241007,112000,91951850,6500,6500,6500,6500,20
|
|
20241007,111900,91821850,6500,6500,6500,6500,0
|
|
20241007,111800,91821850,6500,6500,6500,6500,0
|
|
20241007,111700,91821850,6500,6500,6500,6500,0
|
|
20241007,111600,91821850,6500,6500,6500,6500,1
|
|
20241007,111500,91815350,6500,6500,6500,6500,0
|
|
20241007,111400,91815350,6500,6500,6500,6500,49
|
|
20241007,111300,91496850,6500,6500,6500,6500,852
|
|
20241007,111200,85958850,6500,6500,6500,6500,20
|
|
20241007,111100,85828850,6510,6510,6510,6510,0
|
|
20241007,111000,85828850,6510,6500,6510,6500,2
|
|
20241007,110900,85815840,6510,6510,6510,6510,26
|
|
20241007,110800,85646580,6500,6500,6500,6500,0
|
|
20241007,110700,85646580,6500,6500,6500,6500,2
|
|
20241007,110600,85633580,6500,6500,6500,6500,0
|
|
20241007,110500,85633580,6500,6500,6500,6500,0
|
|
20241007,110400,85633580,6500,6500,6500,6500,200
|
|
20241007,110300,84333580,6500,6500,6500,6500,0
|
|
20241007,110200,84333580,6500,6500,6500,6500,0
|
|
20241007,110100,84333580,6500,6500,6500,6500,100
|
|
20241007,110000,83683580,6500,6500,6500,6500,0
|
|
20241007,105900,83683580,6500,6500,6500,6500,0
|
|
20241007,105800,83683580,6500,6500,6500,6500,4
|
|
20241007,105700,83657580,6490,6490,6490,6490,0
|
|
20241007,105600,83657580,6490,6500,6500,6490,215
|
|
20241007,105500,82262090,6500,6500,6500,6500,0
|
|
20241007,105400,82262090,6500,6500,6500,6500,0
|
|
20241007,105300,82262090,6500,6500,6500,6500,0
|
|
20241007,105200,82262090,6500,6500,6500,6500,0
|
|
20241007,105100,82262090,6500,6500,6500,6500,0
|
|
20241007,105000,82262090,6500,6500,6500,6500,58
|
|
20241007,104900,81885090,6500,6500,6500,6500,0
|
|
20241007,104800,81885090,6500,6500,6500,6500,0
|
|
20241007,104700,81885090,6500,6500,6500,6500,0
|
|
20241007,104600,81885090,6500,6500,6500,6500,0
|
|
20241007,104500,81885090,6500,6500,6500,6500,0
|
|
20241007,104400,81885090,6500,6500,6500,6500,0
|
|
20241007,104300,81885090,6500,6500,6500,6500,0
|
|
20241007,104200,81885090,6500,6500,6500,6500,0
|
|
20241007,104100,81885090,6500,6500,6500,6500,0
|
|
20241007,104000,81885090,6500,6500,6500,6500,0
|
|
20241007,103900,81885090,6500,6500,6500,6500,187
|
|
20241007,103800,80669590,6510,6510,6510,6510,21
|
|
20241007,103700,80532880,6510,6510,6510,6510,0
|
|
20241007,103600,80532880,6510,6510,6510,6510,0
|
|
20241007,103500,80532880,6510,6510,6510,6510,42
|
|
20241007,103400,80259460,6520,6530,6530,6520,234
|
|
20241007,103300,78731540,6530,6530,6530,6530,1
|
|
20241007,103200,78725010,6530,6530,6530,6530,0
|
|
20241007,103100,78725010,6530,6530,6530,6530,0
|
|
20241007,103000,78725010,6530,6530,6530,6530,0
|
|
20241007,102900,78725010,6530,6530,6530,6530,0
|
|
20241007,102800,78725010,6530,6530,6530,6530,1
|
|
20241007,102700,78718480,6530,6530,6530,6530,0
|
|
20241007,102600,78718480,6530,6530,6530,6530,2
|
|
20241007,102500,78705420,6510,6530,6530,6510,2895
|
|
20241007,102400,59804610,6510,6510,6510,6510,0
|
|
20241007,102300,59804610,6510,6510,6510,6510,0
|
|
20241007,102200,59804610,6510,6510,6510,6510,0
|
|
20241007,102100,59804610,6510,6510,6510,6510,0
|
|
20241007,102000,59804610,6510,6510,6510,6510,0
|
|
20241007,101900,59804610,6510,6510,6510,6510,0
|
|
20241007,101800,59804610,6510,6510,6510,6510,79
|
|
20241007,101700,59290320,6510,6510,6510,6510,0
|
|
20241007,101600,59290320,6510,6510,6510,6510,68
|
|
20241007,101500,58847640,6510,6510,6510,6510,141
|
|
20241007,101400,57929730,6530,6550,6550,6530,2040
|
|
20241007,101300,44596840,6550,6550,6560,6550,187
|
|
20241007,101200,43371840,6510,6510,6510,6510,28
|
|
20241007,101100,43189560,6510,6510,6510,6510,316
|
|
20241007,101000,41132400,6510,6510,6510,6510,1
|
|
20241007,100900,41125890,6570,6570,6570,6570,1
|
|
20241007,100800,41119320,6560,6560,6560,6560,0
|
|
20241007,100700,41119320,6560,6560,6560,6560,0
|
|
20241007,100600,41119320,6560,6560,6560,6560,0
|
|
20241007,100500,41119320,6560,6560,6560,6560,4
|
|
20241007,100400,41093080,6560,6510,6560,6510,103
|
|
20241007,100300,40417820,6550,6550,6550,6550,0
|
|
20241007,100200,40417820,6550,6550,6550,6550,0
|
|
20241007,100100,40417820,6550,6550,6550,6550,25
|
|
20241007,100000,40254070,6550,6550,6550,6550,175
|
|
20241007,095900,39107820,6550,6550,6550,6550,0
|
|
20241007,095800,39107820,6550,6550,6550,6550,0
|
|
20241007,095700,39107820,6550,6550,6550,6550,1
|
|
20241007,095600,39101270,6500,6500,6500,6500,39
|
|
20241007,095500,38847770,6510,6510,6510,6510,2
|
|
20241007,095400,38834750,6510,6510,6510,6510,25
|
|
20241007,095300,38672000,6510,6510,6510,6510,0
|
|
20241007,095200,38672000,6510,6510,6510,6510,10
|
|
20241007,095100,38606900,6550,6550,6550,6550,125
|
|
20241007,095000,37788150,6550,6550,6550,6550,0
|
|
20241007,094900,37788150,6550,6550,6550,6550,12
|
|
20241007,094800,37709550,6550,6530,6550,6530,259
|
|
20241007,094700,36015030,6500,6530,6530,6500,9
|
|
20241007,094600,35956470,6530,6530,6540,6500,152
|
|
20241007,094500,34964840,6530,6530,6530,6530,0
|
|
20241007,094400,34964840,6530,6520,6530,6520,129
|
|
20241007,094300,34123530,6490,6490,6490,6490,0
|
|
20241007,094200,34123530,6490,6490,6490,6490,0
|
|
20241007,094100,34123530,6490,6490,6490,6490,1
|
|
20241007,094000,34117040,6520,6520,6520,6520,0
|
|
20241007,093900,34117040,6520,6510,6520,6510,356
|
|
20241007,093800,31799030,6480,6480,6480,6480,10
|
|
20241007,093700,31734230,6470,6470,6470,6470,0
|
|
20241007,093600,31734230,6470,6470,6470,6470,0
|
|
20241007,093500,31734230,6470,6470,6470,6470,1
|
|
20241007,093400,31727760,6510,6510,6510,6510,0
|
|
20241007,093300,31727760,6510,6510,6510,6510,0
|
|
20241007,093200,31727760,6510,6510,6510,6510,0
|
|
20241007,093100,31727760,6510,6510,6510,6510,0
|
|
20241007,093000,31727760,6510,6510,6510,6510,0
|
|
20241007,092900,31727760,6510,6510,6510,6510,0
|
|
20241007,092800,31727760,6510,6510,6510,6510,3
|
|
20241007,092700,31708230,6470,6470,6470,6470,0
|
|
20241007,092600,31708230,6470,6470,6470,6470,16
|
|
20241007,092500,31604710,6510,6510,6510,6510,1
|
|
20241007,092400,31598200,6500,6500,6500,6500,0
|
|
20241007,092300,31598200,6500,6500,6500,6500,0
|
|
20241007,092200,31598200,6500,6500,6500,6500,0
|
|
20241007,092100,31598200,6500,6500,6500,6500,0
|
|
20241007,092000,31598200,6500,6460,6500,6460,261
|
|
20241007,091900,29901990,6460,6460,6460,6460,63
|
|
20241007,091800,29495010,6500,6500,6500,6500,1
|
|
20241007,091700,29488510,6460,6460,6460,6460,0
|
|
20241007,091600,29488510,6460,6460,6460,6460,76
|
|
20241007,091500,28997550,6500,6500,6500,6500,1
|
|
20241007,091400,28991050,6500,6500,6500,6500,0
|
|
20241007,091300,28991050,6500,6500,6500,6500,2
|
|
20241007,091200,28978050,6450,6450,6450,6450,0
|
|
20241007,091100,28978050,6450,6480,6480,6450,600
|
|
20241007,091000,25098300,6500,6480,6500,6480,15
|
|
20241007,090900,25001060,6480,6480,6480,6480,164
|
|
20241007,090800,23938340,6480,6480,6480,6480,1
|
|
20241007,090700,23931860,6450,6450,6450,6450,0
|
|
20241007,090600,23931860,6450,6460,6460,6450,123
|
|
20241007,090500,23137330,6460,6460,6460,6460,0
|
|
20241007,090400,23137330,6460,6480,6480,6460,997
|
|
20241007,090300,16677290,6480,6500,6500,6480,2541
|
|
20241007,090200,162500,6500,6500,6500,6500,0
|
|
20241007,090100,162500,6500,6500,6500,6500,0
|
|
20241007,090000,162500,6500,6500,6500,6500,25
|