621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,191800,316803310,7100,7100,7100,7100,8004
|
|
20241015,191700,316803310,7100,7100,7100,7100,0
|
|
20241015,191600,316803310,7100,7100,7100,7100,0
|
|
20241015,191500,316803310,7100,7100,7100,7100,0
|
|
20241015,191400,316803310,7100,7100,7100,7100,0
|
|
20241015,191300,316803310,7100,7100,7100,7100,0
|
|
20241015,191200,316803310,7100,7100,7100,7100,0
|
|
20241015,191100,316803310,7100,7100,7100,7100,0
|
|
20241015,191000,316803310,7100,7100,7100,7100,0
|
|
20241015,190900,316803310,7100,7100,7100,7100,0
|
|
20241015,190800,316803310,7100,7100,7100,7100,0
|
|
20241015,190700,316803310,7100,7100,7100,7100,0
|
|
20241015,190600,316803310,7100,7100,7100,7100,0
|
|
20241015,190500,316803310,7100,7100,7100,7100,0
|
|
20241015,190400,316803310,7100,7100,7100,7100,0
|
|
20241015,190300,316803310,7100,7100,7100,7100,0
|
|
20241015,190200,316803310,7100,7100,7100,7100,0
|
|
20241015,190100,316803310,7100,7100,7100,7100,0
|
|
20241015,190000,316803310,7100,7100,7100,7100,0
|
|
20241015,185900,316803310,7100,7100,7100,7100,0
|
|
20241015,185800,316803310,7100,7100,7100,7100,0
|
|
20241015,185700,316803310,7100,7100,7100,7100,0
|
|
20241015,185600,316803310,7100,7100,7100,7100,0
|
|
20241015,185500,316803310,7100,7100,7100,7100,0
|
|
20241015,185400,316803310,7100,7100,7100,7100,0
|
|
20241015,185300,316803310,7100,7100,7100,7100,0
|
|
20241015,185200,316803310,7100,7100,7100,7100,0
|
|
20241015,185100,316803310,7100,7100,7100,7100,0
|
|
20241015,185000,316803310,7100,7100,7100,7100,0
|
|
20241015,184900,316803310,7100,7100,7100,7100,0
|
|
20241015,184800,316803310,7100,7100,7100,7100,8004
|
|
20241015,184700,316803310,7100,7100,7100,7100,0
|
|
20241015,184600,316803310,7100,7100,7100,7100,0
|
|
20241015,184500,316803310,7100,7100,7100,7100,0
|
|
20241015,184400,316803310,7100,7100,7100,7100,0
|
|
20241015,184300,316803310,7100,7100,7100,7100,0
|
|
20241015,184200,316803310,7100,7100,7100,7100,0
|
|
20241015,184100,316803310,7100,7100,7100,7100,0
|
|
20241015,184000,316803310,7100,7100,7100,7100,0
|
|
20241015,183900,316803310,7100,7100,7100,7100,0
|
|
20241015,183800,316803310,7100,7100,7100,7100,0
|
|
20241015,183700,316803310,7100,7100,7100,7100,0
|
|
20241015,183600,316803310,7100,7100,7100,7100,0
|
|
20241015,183500,316803310,7100,7100,7100,7100,0
|
|
20241015,183400,316803310,7100,7100,7100,7100,0
|
|
20241015,183300,316803310,7100,7100,7100,7100,0
|
|
20241015,183200,316803310,7100,7100,7100,7100,0
|
|
20241015,183100,316803310,7100,7100,7100,7100,0
|
|
20241015,183000,316803310,7100,7100,7100,7100,0
|
|
20241015,182900,316803310,7100,7100,7100,7100,0
|
|
20241015,182800,316803310,7100,7100,7100,7100,0
|
|
20241015,182700,316803310,7100,7100,7100,7100,0
|
|
20241015,182600,316803310,7100,7100,7100,7100,0
|
|
20241015,182500,316803310,7100,7100,7100,7100,0
|
|
20241015,182400,316803310,7100,7100,7100,7100,0
|
|
20241015,182300,316803310,7100,7100,7100,7100,0
|
|
20241015,182200,316803310,7100,7100,7100,7100,0
|
|
20241015,182100,316803310,7100,7100,7100,7100,0
|
|
20241015,182000,316803310,7100,7100,7100,7100,0
|
|
20241015,181900,316803310,7100,7100,7100,7100,0
|
|
20241015,181800,316803310,7100,7100,7100,7100,8004
|
|
20241015,181700,316803310,7100,7100,7100,7100,0
|
|
20241015,181600,316803310,7100,7100,7100,7100,0
|
|
20241015,181500,316803310,7100,7100,7100,7100,0
|
|
20241015,181400,316803310,7100,7100,7100,7100,0
|
|
20241015,181300,316803310,7100,7100,7100,7100,0
|
|
20241015,181200,316803310,7100,7100,7100,7100,0
|
|
20241015,181100,316803310,7100,7100,7100,7100,0
|
|
20241015,181000,316803310,7100,7100,7100,7100,0
|
|
20241015,180900,316803310,7100,7100,7100,7100,0
|
|
20241015,180800,316803310,7100,7100,7100,7100,0
|
|
20241015,180700,316803310,7100,7100,7100,7100,0
|
|
20241015,180600,316803310,7100,7100,7100,7100,0
|
|
20241015,180500,316803310,7100,7100,7100,7100,0
|
|
20241015,180400,316803310,7100,7100,7100,7100,0
|
|
20241015,180300,316803310,7100,7100,7100,7100,0
|
|
20241015,180200,316803310,7100,7100,7100,7100,0
|
|
20241015,180100,316803310,7100,7100,7100,7100,0
|
|
20241015,180000,316803310,7100,7100,7100,7100,0
|
|
20241015,175900,316803310,7100,7100,7100,7100,0
|
|
20241015,175800,316803310,7100,7100,7100,7100,0
|
|
20241015,175700,316803310,7100,7100,7100,7100,0
|
|
20241015,175600,316803310,7100,7100,7100,7100,0
|
|
20241015,175500,316803310,7100,7100,7100,7100,0
|
|
20241015,175400,316803310,7100,7100,7100,7100,0
|
|
20241015,175300,316803310,7100,7100,7100,7100,0
|
|
20241015,175200,316803310,7100,7100,7100,7100,0
|
|
20241015,175100,316803310,7100,7100,7100,7100,0
|
|
20241015,175000,316803310,7100,7100,7100,7100,0
|
|
20241015,174900,316803310,7100,7100,7100,7100,0
|
|
20241015,174800,316803310,7100,7100,7100,7100,8004
|
|
20241015,174700,316803310,7100,7100,7100,7100,0
|
|
20241015,174600,316803310,7100,7100,7100,7100,0
|
|
20241015,174500,316803310,7100,7100,7100,7100,0
|
|
20241015,174400,316803310,7100,7100,7100,7100,0
|
|
20241015,174300,316803310,7100,7100,7100,7100,0
|
|
20241015,174200,316803310,7100,7100,7100,7100,0
|
|
20241015,174100,316803310,7100,7100,7100,7100,0
|
|
20241015,174000,316803310,7100,7100,7100,7100,0
|
|
20241015,173900,316803310,7100,7100,7100,7100,0
|
|
20241015,173800,316803310,7100,7100,7100,7100,0
|
|
20241015,173700,316803310,7100,7100,7100,7100,0
|
|
20241015,173600,316803310,7100,7100,7100,7100,0
|
|
20241015,173500,316803310,7100,7100,7100,7100,0
|
|
20241015,173400,316803310,7100,7100,7100,7100,0
|
|
20241015,173300,316803310,7100,7100,7100,7100,0
|
|
20241015,173200,316803310,7100,7100,7100,7100,0
|
|
20241015,173100,316803310,7100,7100,7100,7100,0
|
|
20241015,173000,316803310,7100,7100,7100,7100,0
|
|
20241015,172900,316803310,7100,7100,7100,7100,0
|
|
20241015,172800,316803310,7100,7100,7100,7100,0
|
|
20241015,172700,316803310,7100,7100,7100,7100,0
|
|
20241015,172600,316803310,7100,7100,7100,7100,0
|
|
20241015,172500,316803310,7100,7100,7100,7100,0
|
|
20241015,172400,316803310,7100,7100,7100,7100,0
|
|
20241015,172300,316803310,7100,7100,7100,7100,0
|
|
20241015,172200,316803310,7100,7100,7100,7100,0
|
|
20241015,172100,316803310,7100,7100,7100,7100,0
|
|
20241015,172000,316803310,7100,7100,7100,7100,0
|
|
20241015,171900,316803310,7100,7100,7100,7100,0
|
|
20241015,171800,316803310,7100,7100,7100,7100,8004
|
|
20241015,171700,316803310,7100,7100,7100,7100,0
|
|
20241015,171600,316803310,7100,7100,7100,7100,0
|
|
20241015,171500,316803310,7100,7100,7100,7100,0
|
|
20241015,171400,316803310,7100,7100,7100,7100,0
|
|
20241015,171300,316803310,7100,7100,7100,7100,0
|
|
20241015,171200,316803310,7100,7100,7100,7100,0
|
|
20241015,171100,316803310,7100,7100,7100,7100,0
|
|
20241015,171000,316803310,7100,7100,7100,7100,0
|
|
20241015,170900,316803310,7100,7100,7100,7100,0
|
|
20241015,170800,316803310,7100,7100,7100,7100,0
|
|
20241015,170700,316803310,7100,7100,7100,7100,0
|
|
20241015,170600,316803310,7100,7100,7100,7100,0
|
|
20241015,170500,316803310,7100,7100,7100,7100,0
|
|
20241015,170400,316803310,7100,7100,7100,7100,0
|
|
20241015,170300,316803310,7100,7100,7100,7100,0
|
|
20241015,170200,316803310,7100,7100,7100,7100,0
|
|
20241015,170100,316803310,7100,7100,7100,7100,0
|
|
20241015,170000,316803310,7100,7100,7100,7100,0
|
|
20241015,165900,316803310,7100,7100,7100,7100,0
|
|
20241015,165800,316803310,7100,7100,7100,7100,0
|
|
20241015,165700,316803310,7100,7100,7100,7100,0
|
|
20241015,165600,316803310,7100,7100,7100,7100,0
|
|
20241015,165500,316803310,7100,7100,7100,7100,0
|
|
20241015,165400,316803310,7100,7100,7100,7100,0
|
|
20241015,165300,316803310,7100,7100,7100,7100,0
|
|
20241015,165200,316803310,7100,7100,7100,7100,0
|
|
20241015,165100,316803310,7100,7100,7100,7100,0
|
|
20241015,165000,316803310,7100,7100,7100,7100,0
|
|
20241015,164900,316803310,7100,7100,7100,7100,0
|
|
20241015,164800,316803310,7100,7100,7100,7100,8004
|
|
20241015,164700,316803310,7100,7100,7100,7100,0
|
|
20241015,164600,316803310,7100,7100,7100,7100,0
|
|
20241015,164500,316803310,7100,7100,7100,7100,0
|
|
20241015,164400,316803310,7100,7100,7100,7100,0
|
|
20241015,164300,316803310,7100,7100,7100,7100,0
|
|
20241015,164200,316803310,7100,7100,7100,7100,0
|
|
20241015,164100,316803310,7100,7100,7100,7100,0
|
|
20241015,164000,316803310,7100,7100,7100,7100,0
|
|
20241015,163900,316803310,7100,7100,7100,7100,0
|
|
20241015,163800,316803310,7100,7100,7100,7100,0
|
|
20241015,163700,316803310,7100,7100,7100,7100,0
|
|
20241015,163600,316803310,7100,7100,7100,7100,0
|
|
20241015,163500,316803310,7100,7100,7100,7100,0
|
|
20241015,163400,316803310,7100,7100,7100,7100,0
|
|
20241015,163300,316803310,7100,7100,7100,7100,0
|
|
20241015,163200,316803310,7100,7100,7100,7100,0
|
|
20241015,163100,316803310,7100,7100,7100,7100,0
|
|
20241015,163000,316803310,7100,7100,7100,7100,0
|
|
20241015,162900,316803310,7100,7100,7100,7100,0
|
|
20241015,162800,316803310,7100,7100,7100,7100,0
|
|
20241015,162700,316803310,7100,7100,7100,7100,0
|
|
20241015,162600,316803310,7100,7100,7100,7100,0
|
|
20241015,162500,316803310,7100,7100,7100,7100,0
|
|
20241015,162400,316803310,7100,7100,7100,7100,0
|
|
20241015,162300,316803310,7100,7100,7100,7100,0
|
|
20241015,162200,316803310,7100,7100,7100,7100,0
|
|
20241015,162100,316803310,7100,7100,7100,7100,0
|
|
20241015,162000,316803310,7100,7100,7100,7100,0
|
|
20241015,161900,316803310,7100,7100,7100,7100,0
|
|
20241015,161800,316803310,7100,7100,7100,7100,8004
|
|
20241015,161700,316803310,7100,7100,7100,7100,0
|
|
20241015,161600,316803310,7100,7100,7100,7100,0
|
|
20241015,161500,316803310,7100,7100,7100,7100,0
|
|
20241015,161400,316803310,7100,7100,7100,7100,0
|
|
20241015,161300,316803310,7100,7100,7100,7100,0
|
|
20241015,161200,316803310,7100,7100,7100,7100,0
|
|
20241015,161100,316803310,7100,7100,7100,7100,0
|
|
20241015,161000,316803310,7100,7100,7100,7100,0
|
|
20241015,160900,316803310,7100,7100,7100,7100,0
|
|
20241015,160800,316803310,7100,7100,7100,7100,0
|
|
20241015,160700,316803310,7100,7100,7100,7100,0
|
|
20241015,160600,316803310,7100,7100,7100,7100,0
|
|
20241015,160500,316803310,7100,7100,7100,7100,0
|
|
20241015,160400,316803310,7100,7100,7100,7100,0
|
|
20241015,160300,316803310,7100,7100,7100,7100,0
|
|
20241015,160200,316803310,7100,7100,7100,7100,0
|
|
20241015,160100,316803310,7100,7100,7100,7100,0
|
|
20241015,160000,316803310,7100,7100,7100,7100,0
|
|
20241015,155900,316803310,7100,7100,7100,7100,0
|
|
20241015,155800,316803310,7100,7100,7100,7100,0
|
|
20241015,155700,316803310,7100,7100,7100,7100,0
|
|
20241015,155600,316803310,7100,7100,7100,7100,0
|
|
20241015,155500,316803310,7100,7100,7100,7100,0
|
|
20241015,155400,316803310,7100,7100,7100,7100,0
|
|
20241015,155300,316803310,7100,7100,7100,7100,0
|
|
20241015,155200,316803310,7100,7100,7100,7100,0
|
|
20241015,155100,316803310,7100,7100,7100,7100,0
|
|
20241015,155000,316803310,7100,7100,7100,7100,0
|
|
20241015,154900,316803310,7100,7100,7100,7100,0
|
|
20241015,154800,316803310,7100,7100,7100,7100,8004
|
|
20241015,154700,316803310,7100,7100,7100,7100,0
|
|
20241015,154600,316803310,7100,7100,7100,7100,0
|
|
20241015,154500,316803310,7100,7100,7100,7100,0
|
|
20241015,154400,316803310,7100,7100,7100,7100,0
|
|
20241015,154300,316803310,7100,7100,7100,7100,0
|
|
20241015,154200,316803310,7100,7100,7100,7100,0
|
|
20241015,154100,316803310,7100,7100,7100,7100,0
|
|
20241015,154000,316803310,7100,7100,7100,7100,0
|
|
20241015,153900,316803310,7100,7100,7100,7100,0
|
|
20241015,153800,316803310,7100,7100,7100,7100,0
|
|
20241015,153700,316803310,7100,7100,7100,7100,0
|
|
20241015,153600,316803310,7100,7100,7100,7100,0
|
|
20241015,153500,316803310,7100,7100,7100,7100,0
|
|
20241015,153400,316803310,7100,7100,7100,7100,0
|
|
20241015,153300,316803310,7100,7100,7100,7100,0
|
|
20241015,153200,316803310,7100,7100,7100,7100,0
|
|
20241015,153100,316803310,7100,7100,7100,7100,0
|
|
20241015,153000,316803310,7100,7100,7100,7100,8004
|
|
20241015,152900,259974910,6970,6970,6970,6970,0
|
|
20241015,152800,259974910,6970,6970,6970,6970,0
|
|
20241015,152700,259974910,6970,6970,6970,6970,0
|
|
20241015,152600,259974910,6970,6970,6970,6970,0
|
|
20241015,152500,259974910,6970,6970,6970,6970,0
|
|
20241015,152400,259974910,6970,6970,6970,6970,0
|
|
20241015,152300,259974910,6970,6970,6970,6970,0
|
|
20241015,152200,259974910,6970,6970,6970,6970,0
|
|
20241015,152100,259974910,6970,6970,6970,6970,0
|
|
20241015,152000,259974910,6970,6970,6970,6970,0
|
|
20241015,151900,259974910,6970,6970,6970,6970,242
|
|
20241015,151800,258288170,7000,7030,7030,7000,503
|
|
20241015,151700,254752140,7020,7000,7020,7000,85
|
|
20241015,151600,254156580,7020,7000,7020,7000,658
|
|
20241015,151500,249542760,7010,6990,7010,6970,1192
|
|
20241015,151400,241201800,7000,6950,7000,6950,5622
|
|
20241015,151300,201890360,6940,6940,6950,6940,430
|
|
20241015,151200,198903020,6940,6910,6940,6910,2566
|
|
20241015,151100,181106830,6890,6890,6890,6890,0
|
|
20241015,151000,181106830,6890,6890,6890,6890,82
|
|
20241015,150900,180541850,6890,6890,6890,6890,8
|
|
20241015,150800,180486730,6900,6900,6900,6900,282
|
|
20241015,150700,178540930,6920,6920,6920,6920,8
|
|
20241015,150600,178485570,6920,6920,6920,6920,20
|
|
20241015,150500,178347170,6920,6920,6920,6920,400
|
|
20241015,150400,175579170,6940,6940,6940,6940,0
|
|
20241015,150300,175579170,6940,6940,6940,6940,0
|
|
20241015,150200,175579170,6940,6900,6940,6900,170
|
|
20241015,150100,174399490,6930,6920,6930,6920,740
|
|
20241015,150000,169273050,6880,6880,6880,6880,0
|
|
20241015,145900,169273050,6880,6880,6880,6880,79
|
|
20241015,145800,168729530,6910,6910,6910,6910,168
|
|
20241015,145700,167568650,6910,6910,6910,6910,150
|
|
20241015,145600,166532150,6860,6860,6860,6860,0
|
|
20241015,145500,166532150,6860,6860,6910,6860,5180
|
|
20241015,145400,130804650,6860,6860,6860,6860,0
|
|
20241015,145300,130804650,6860,6860,6860,6860,22
|
|
20241015,145200,130653730,6860,6860,6860,6860,0
|
|
20241015,145100,130653730,6860,6860,6860,6860,0
|
|
20241015,145000,130653730,6860,6860,6860,6860,0
|
|
20241015,144900,130653730,6860,6860,6860,6860,0
|
|
20241015,144800,130653730,6860,6860,6860,6860,0
|
|
20241015,144700,130653730,6860,6860,6860,6860,0
|
|
20241015,144600,130653730,6860,6860,6860,6860,0
|
|
20241015,144500,130653730,6860,6860,6860,6860,10
|
|
20241015,144400,130585130,6860,6860,6860,6860,20
|
|
20241015,144300,130447930,6850,6850,6850,6850,0
|
|
20241015,144200,130447930,6850,6850,6850,6850,9
|
|
20241015,144100,130386280,6860,6860,6860,6860,0
|
|
20241015,144000,130386280,6860,6860,6860,6860,25
|
|
20241015,143900,130214780,6860,6860,6860,6860,0
|
|
20241015,143800,130214780,6860,6860,6860,6860,0
|
|
20241015,143700,130214780,6860,6860,6860,6860,0
|
|
20241015,143600,130214780,6860,6860,6860,6860,1
|
|
20241015,143500,130207920,6890,6890,6890,6890,0
|
|
20241015,143400,130207920,6890,6890,6890,6890,0
|
|
20241015,143300,130207920,6890,6880,6890,6880,69
|
|
20241015,143200,129733190,6880,6880,6880,6880,0
|
|
20241015,143100,129733190,6880,6880,6880,6880,50
|
|
20241015,143000,129389190,6870,6870,6870,6870,0
|
|
20241015,142900,129389190,6870,6870,6870,6870,0
|
|
20241015,142800,129389190,6870,6870,6870,6870,0
|
|
20241015,142700,129389190,6870,6870,6870,6870,0
|
|
20241015,142600,129389190,6870,6870,6870,6870,66
|
|
20241015,142500,128935770,6870,6870,6870,6870,0
|
|
20241015,142400,128935770,6870,6870,6870,6870,3
|
|
20241015,142300,128915160,6850,6850,6850,6850,0
|
|
20241015,142200,128915160,6850,6850,6850,6850,0
|
|
20241015,142100,128915160,6850,6850,6850,6850,0
|
|
20241015,142000,128915160,6850,6850,6850,6850,0
|
|
20241015,141900,128915160,6850,6850,6850,6850,2
|
|
20241015,141800,128901460,6830,6830,6830,6830,0
|
|
20241015,141700,128901460,6830,6830,6830,6830,0
|
|
20241015,141600,128901460,6830,6850,6850,6830,35
|
|
20241015,141500,128661730,6850,6850,6850,6850,2
|
|
20241015,141400,128648030,6830,6830,6830,6830,0
|
|
20241015,141300,128648030,6830,6830,6830,6830,19
|
|
20241015,141200,128518260,6870,6870,6870,6870,0
|
|
20241015,141100,128518260,6870,6870,6870,6870,200
|
|
20241015,141000,127144260,6830,6850,6850,6830,827
|
|
20241015,140900,121488600,6850,6860,6860,6850,401
|
|
20241015,140800,118739480,6850,6850,6850,6850,0
|
|
20241015,140700,118739480,6850,6850,6850,6850,0
|
|
20241015,140600,118739480,6850,6880,6880,6850,348
|
|
20241015,140500,116348280,6880,6880,6880,6880,0
|
|
20241015,140400,116348280,6880,6880,6880,6880,0
|
|
20241015,140300,116348280,6880,6880,6880,6880,2
|
|
20241015,140200,116334520,6880,6880,6880,6880,18
|
|
20241015,140100,116210680,6890,6890,6890,6890,1
|
|
20241015,140000,116203790,6910,6910,6910,6910,0
|
|
20241015,135900,116203790,6910,6910,6910,6910,0
|
|
20241015,135800,116203790,6910,6910,6910,6910,0
|
|
20241015,135700,116203790,6910,6910,6910,6910,0
|
|
20241015,135600,116203790,6910,6910,6910,6910,0
|
|
20241015,135500,116203790,6910,6910,6910,6910,0
|
|
20241015,135400,116203790,6910,6910,6910,6910,0
|
|
20241015,135300,116203790,6910,6910,6910,6910,0
|
|
20241015,135200,116203790,6910,6910,6910,6910,0
|
|
20241015,135100,116203790,6910,6910,6910,6910,0
|
|
20241015,135000,116203790,6910,6910,6910,6910,0
|
|
20241015,134900,116203790,6910,6910,6910,6910,0
|
|
20241015,134800,116203790,6910,6910,6910,6910,0
|
|
20241015,134700,116203790,6910,6910,6910,6910,0
|
|
20241015,134600,116203790,6910,6910,6910,6910,0
|
|
20241015,134500,116203790,6910,6910,6910,6910,0
|
|
20241015,134400,116203790,6910,6910,6910,6910,0
|
|
20241015,134300,116203790,6910,6910,6910,6910,0
|
|
20241015,134200,116203790,6910,6910,6910,6910,1
|
|
20241015,134100,116196880,6890,6890,6890,6890,0
|
|
20241015,134000,116196880,6890,6890,6890,6890,3
|
|
20241015,133900,116176210,6910,6910,6910,6890,52
|
|
20241015,133800,115816910,6910,6910,6910,6910,0
|
|
20241015,133700,115816910,6910,6910,6910,6910,0
|
|
20241015,133600,115816910,6910,6910,6910,6910,2
|
|
20241015,133500,115803090,6880,6880,6880,6880,1
|
|
20241015,133400,115796210,6880,6880,6880,6880,1
|
|
20241015,133300,115789330,6930,6930,6930,6930,0
|
|
20241015,133200,115789330,6930,6930,6930,6930,0
|
|
20241015,133100,115789330,6930,6930,6930,6930,0
|
|
20241015,133000,115789330,6930,6930,6930,6930,0
|
|
20241015,132900,115789330,6930,6930,6930,6930,0
|
|
20241015,132800,115789330,6930,6930,6930,6930,0
|
|
20241015,132700,115789330,6930,6930,6930,6930,0
|
|
20241015,132600,115789330,6930,6890,6970,6880,1211
|
|
20241015,132500,107381120,6900,6900,6900,6900,0
|
|
20241015,132400,107381120,6900,6900,6900,6900,0
|
|
20241015,132300,107381120,6900,6900,6900,6900,0
|
|
20241015,132200,107381120,6900,6900,6900,6900,0
|
|
20241015,132100,107381120,6900,6900,6900,6900,1
|
|
20241015,132000,107374220,6900,6890,6900,6890,2
|
|
20241015,131900,107360430,6870,6870,6870,6870,0
|
|
20241015,131800,107360430,6870,6870,6870,6870,58
|
|
20241015,131700,106961970,6900,6870,6900,6870,100
|
|
20241015,131600,106274410,6850,6850,6850,6850,0
|
|
20241015,131500,106274410,6850,6870,6870,6850,2
|
|
20241015,131400,106260690,6870,6870,6870,6870,0
|
|
20241015,131300,106260690,6870,6870,6870,6870,0
|
|
20241015,131200,106260690,6870,6870,6870,6870,0
|
|
20241015,131100,106260690,6870,6870,6870,6870,1
|
|
20241015,131000,106253820,6870,6870,6870,6870,0
|
|
20241015,130900,106253820,6870,6870,6870,6870,0
|
|
20241015,130800,106253820,6870,6870,6870,6870,0
|
|
20241015,130700,106253820,6870,6870,6870,6870,0
|
|
20241015,130600,106253820,6870,6870,6870,6870,2
|
|
20241015,130500,106240080,6850,6850,6850,6850,0
|
|
20241015,130400,106240080,6850,6850,6850,6850,0
|
|
20241015,130300,106240080,6850,6850,6850,6850,0
|
|
20241015,130200,106240080,6850,6870,6870,6850,311
|
|
20241015,130100,104103710,6880,6880,6880,6880,0
|
|
20241015,130000,104103710,6880,6880,6880,6880,0
|
|
20241015,125900,104103710,6880,6880,6880,6880,0
|
|
20241015,125800,104103710,6880,6880,6880,6880,0
|
|
20241015,125700,104103710,6880,6880,6880,6880,0
|
|
20241015,125600,104103710,6880,6880,6880,6880,0
|
|
20241015,125500,104103710,6880,6880,6880,6880,0
|
|
20241015,125400,104103710,6880,6880,6880,6880,0
|
|
20241015,125300,104103710,6880,6880,6880,6880,0
|
|
20241015,125200,104103710,6880,6880,6880,6880,0
|
|
20241015,125100,104103710,6880,6880,6880,6880,0
|
|
20241015,125000,104103710,6880,6880,6880,6880,0
|
|
20241015,124900,104103710,6880,6880,6880,6880,0
|
|
20241015,124800,104103710,6880,6880,6880,6880,0
|
|
20241015,124700,104103710,6880,6880,6880,6880,1
|
|
20241015,124600,104096830,6880,6880,6880,6880,26
|
|
20241015,124500,103917950,6850,6880,6880,6850,51
|
|
20241015,124400,103568570,6850,6850,6850,6850,0
|
|
20241015,124300,103568570,6850,6850,6850,6850,70
|
|
20241015,124200,103089070,6840,6840,6840,6840,0
|
|
20241015,124100,103089070,6840,6840,6840,6840,0
|
|
20241015,124000,103089070,6840,6840,6840,6840,0
|
|
20241015,123900,103089070,6840,6840,6840,6840,0
|
|
20241015,123800,103089070,6840,6840,6840,6840,0
|
|
20241015,123700,103089070,6840,6840,6840,6840,0
|
|
20241015,123600,103089070,6840,6840,6840,6840,0
|
|
20241015,123500,103089070,6840,6900,6910,6840,379
|
|
20241015,123400,100472010,6890,6890,6890,6890,1
|
|
20241015,123300,100465120,6830,6830,6830,6830,0
|
|
20241015,123200,100465120,6830,6830,6830,6830,0
|
|
20241015,123100,100465120,6830,6870,6900,6830,1683
|
|
20241015,123000,88870330,6860,6850,6860,6850,127
|
|
20241015,122900,87999940,6850,6850,6850,6850,2
|
|
20241015,122800,87986240,6850,6840,6850,6840,3
|
|
20241015,122700,87965700,6850,6850,6850,6850,0
|
|
20241015,122600,87965700,6850,6850,6850,6850,0
|
|
20241015,122500,87965700,6850,6850,6850,6850,0
|
|
20241015,122400,87965700,6850,6850,6850,6850,0
|
|
20241015,122300,87965700,6850,6850,6850,6850,0
|
|
20241015,122200,87965700,6850,6850,6850,6850,0
|
|
20241015,122100,87965700,6850,6850,6850,6850,0
|
|
20241015,122000,87965700,6850,6840,6850,6840,15
|
|
20241015,121900,87863080,6840,6840,6840,6840,0
|
|
20241015,121800,87863080,6840,6840,6840,6840,0
|
|
20241015,121700,87863080,6840,6840,6840,6840,13
|
|
20241015,121600,87774160,6840,6840,6840,6840,5
|
|
20241015,121500,87739960,6840,6840,6840,6840,0
|
|
20241015,121400,87739960,6840,6810,6840,6810,22
|
|
20241015,121300,87590080,6810,6810,6810,6810,19
|
|
20241015,121200,87460690,6850,6850,6850,6850,0
|
|
20241015,121100,87460690,6850,6850,6850,6850,0
|
|
20241015,121000,87460690,6850,6850,6850,6850,0
|
|
20241015,120900,87460690,6850,6850,6850,6850,0
|
|
20241015,120800,87460690,6850,6850,6850,6850,0
|
|
20241015,120700,87460690,6850,6850,6850,6850,0
|
|
20241015,120600,87460690,6850,6850,6850,6850,0
|
|
20241015,120500,87460690,6850,6850,6850,6850,0
|
|
20241015,120400,87460690,6850,6850,6850,6850,0
|
|
20241015,120300,87460690,6850,6850,6850,6850,0
|
|
20241015,120200,87460690,6850,6850,6850,6850,0
|
|
20241015,120100,87460690,6850,6850,6850,6850,0
|
|
20241015,120000,87460690,6850,6850,6850,6850,0
|
|
20241015,115900,87460690,6850,6850,6850,6850,0
|
|
20241015,115800,87460690,6850,6850,6850,6850,0
|
|
20241015,115700,87460690,6850,6850,6850,6850,0
|
|
20241015,115600,87460690,6850,6850,6850,6850,0
|
|
20241015,115500,87460690,6850,6840,6850,6840,175
|
|
20241015,115400,86261990,6840,6830,6840,6830,231
|
|
20241015,115300,84682010,6830,6830,6830,6830,1
|
|
20241015,115200,84675180,6830,6830,6830,6830,0
|
|
20241015,115100,84675180,6830,6830,6830,6830,0
|
|
20241015,115000,84675180,6830,6830,6830,6830,0
|
|
20241015,114900,84675180,6830,6830,6830,6830,0
|
|
20241015,114800,84675180,6830,6830,6830,6830,1
|
|
20241015,114700,84668350,6830,6830,6830,6830,530
|
|
20241015,114600,81048450,6830,6830,6830,6830,1
|
|
20241015,114500,81041620,6830,6830,6830,6830,0
|
|
20241015,114400,81041620,6830,6830,6830,6830,0
|
|
20241015,114300,81041620,6830,6830,6830,6830,0
|
|
20241015,114200,81041620,6830,6830,6830,6830,0
|
|
20241015,114100,81041620,6830,6810,6830,6810,3
|
|
20241015,114000,81021160,6810,6810,6810,6810,0
|
|
20241015,113900,81021160,6810,6810,6810,6810,0
|
|
20241015,113800,81021160,6810,6810,6810,6810,0
|
|
20241015,113700,81021160,6810,6810,6810,6810,0
|
|
20241015,113600,81021160,6810,6810,6810,6810,0
|
|
20241015,113500,81021160,6810,6810,6810,6810,0
|
|
20241015,113400,81021160,6810,6810,6810,6810,0
|
|
20241015,113300,81021160,6810,6810,6810,6810,60
|
|
20241015,113200,80612560,6830,6800,6830,6800,400
|
|
20241015,113100,77884030,6800,6800,6800,6800,730
|
|
20241015,113000,72920030,6800,6800,6800,6800,10
|
|
20241015,112900,72852030,6800,6800,6800,6800,0
|
|
20241015,112800,72852030,6800,6800,6800,6800,0
|
|
20241015,112700,72852030,6800,6800,6800,6800,0
|
|
20241015,112600,72852030,6800,6800,6800,6800,0
|
|
20241015,112500,72852030,6800,6800,6800,6800,0
|
|
20241015,112400,72852030,6800,6800,6800,6800,2
|
|
20241015,112300,72838430,6790,6790,6790,6790,0
|
|
20241015,112200,72838430,6790,6790,6790,6790,0
|
|
20241015,112100,72838430,6790,6790,6790,6790,0
|
|
20241015,112000,72838430,6790,6790,6790,6790,0
|
|
20241015,111900,72838430,6790,6790,6790,6790,0
|
|
20241015,111800,72838430,6790,6790,6790,6790,0
|
|
20241015,111700,72838430,6790,6790,6790,6790,0
|
|
20241015,111600,72838430,6790,6790,6790,6790,0
|
|
20241015,111500,72838430,6790,6790,6790,6790,0
|
|
20241015,111400,72838430,6790,6790,6790,6790,0
|
|
20241015,111300,72838430,6790,6790,6790,6790,0
|
|
20241015,111200,72838430,6790,6790,6790,6790,0
|
|
20241015,111100,72838430,6790,6790,6790,6790,10
|
|
20241015,111000,72770530,6790,6790,6790,6790,0
|
|
20241015,110900,72770530,6790,6790,6790,6790,390
|
|
20241015,110800,70122430,6780,6780,6780,6780,0
|
|
20241015,110700,70122430,6780,6780,6780,6780,0
|
|
20241015,110600,70122430,6780,6780,6780,6780,0
|
|
20241015,110500,70122430,6780,6780,6780,6780,0
|
|
20241015,110400,70122430,6780,6780,6780,6780,57
|
|
20241015,110300,69735970,6780,6780,6780,6780,0
|
|
20241015,110200,69735970,6780,6780,6780,6780,0
|
|
20241015,110100,69735970,6780,6780,6780,6780,0
|
|
20241015,110000,69735970,6780,6780,6780,6780,0
|
|
20241015,105900,69735970,6780,6780,6780,6780,33
|
|
20241015,105800,69512230,6780,6780,6780,6770,181
|
|
20241015,105700,68286750,6770,6770,6770,6770,0
|
|
20241015,105600,68286750,6770,6770,6770,6770,0
|
|
20241015,105500,68286750,6770,6770,6770,6770,9
|
|
20241015,105400,68225820,6790,6790,6790,6790,0
|
|
20241015,105300,68225820,6790,6790,6790,6790,0
|
|
20241015,105200,68225820,6790,6790,6790,6790,0
|
|
20241015,105100,68225820,6790,6790,6790,6790,111
|
|
20241015,105000,67472130,6790,6790,6790,6790,0
|
|
20241015,104900,67472130,6790,6790,6790,6790,0
|
|
20241015,104800,67472130,6790,6790,6790,6790,0
|
|
20241015,104700,67472130,6790,6790,6790,6790,0
|
|
20241015,104600,67472130,6790,6790,6790,6790,0
|
|
20241015,104500,67472130,6790,6790,6790,6790,295
|
|
20241015,104400,65469080,6770,6770,6770,6770,0
|
|
20241015,104300,65469080,6770,6770,6770,6770,12
|
|
20241015,104200,65387840,6780,6780,6780,6780,146
|
|
20241015,104100,64397960,6770,6770,6770,6770,0
|
|
20241015,104000,64397960,6770,6770,6770,6770,0
|
|
20241015,103900,64397960,6770,6770,6770,6770,0
|
|
20241015,103800,64397960,6770,6770,6770,6770,0
|
|
20241015,103700,64397960,6770,6770,6770,6770,0
|
|
20241015,103600,64397960,6770,6770,6770,6770,0
|
|
20241015,103500,64397960,6770,6770,6770,6770,11
|
|
20241015,103400,64323490,6770,6770,6770,6770,48
|
|
20241015,103300,63998530,6790,6790,6790,6790,0
|
|
20241015,103200,63998530,6790,6790,6790,6790,0
|
|
20241015,103100,63998530,6790,6790,6790,6790,0
|
|
20241015,103000,63998530,6790,6790,6790,6790,2
|
|
20241015,102900,63984950,6760,6760,6760,6760,125
|
|
20241015,102800,63139950,6770,6770,6770,6770,0
|
|
20241015,102700,63139950,6770,6770,6770,6770,10
|
|
20241015,102600,63072250,6770,6770,6770,6770,201
|
|
20241015,102500,61711480,6770,6770,6770,6770,200
|
|
20241015,102400,60357480,6770,6780,6780,6770,618
|
|
20241015,102300,56168180,6780,6790,6790,6780,492
|
|
20241015,102200,52828960,6800,6800,6800,6800,0
|
|
20241015,102100,52828960,6800,6800,6800,6800,5
|
|
20241015,102000,52794960,6800,6800,6800,6800,0
|
|
20241015,101900,52794960,6800,6800,6800,6800,182
|
|
20241015,101800,51557360,6800,6800,6800,6800,0
|
|
20241015,101700,51557360,6800,6800,6800,6800,0
|
|
20241015,101600,51557360,6800,6800,6800,6800,0
|
|
20241015,101500,51557360,6800,6800,6800,6800,0
|
|
20241015,101400,51557360,6800,6800,6800,6800,0
|
|
20241015,101300,51557360,6800,6800,6800,6800,0
|
|
20241015,101200,51557360,6800,6800,6800,6800,1
|
|
20241015,101100,51550560,6790,6800,6800,6790,14
|
|
20241015,101000,51455400,6790,6790,6790,6790,0
|
|
20241015,100900,51455400,6790,6790,6790,6790,0
|
|
20241015,100800,51455400,6790,6790,6790,6790,203
|
|
20241015,100700,50077030,6790,6790,6790,6790,21
|
|
20241015,100600,49934440,6800,6780,6800,6780,4
|
|
20241015,100500,49907300,6780,6780,6780,6780,0
|
|
20241015,100400,49907300,6780,6780,6780,6780,0
|
|
20241015,100300,49907300,6780,6780,6780,6780,0
|
|
20241015,100200,49907300,6780,6790,6790,6780,579
|
|
20241015,100100,45976780,6810,6810,6810,6810,4
|
|
20241015,100000,45949540,6800,6800,6800,6800,0
|
|
20241015,095900,45949540,6800,6800,6800,6800,0
|
|
20241015,095800,45949540,6800,6800,6800,6800,158
|
|
20241015,095700,44875140,6800,6800,6800,6800,8
|
|
20241015,095600,44820740,6800,6800,6800,6800,99
|
|
20241015,095500,44147540,6800,6800,6800,6800,0
|
|
20241015,095400,44147540,6800,6800,6800,6800,10
|
|
20241015,095300,44079540,6800,6800,6800,6800,0
|
|
20241015,095200,44079540,6800,6800,6800,6800,112
|
|
20241015,095100,43317940,6800,6800,6800,6800,34
|
|
20241015,095000,43086740,6800,6800,6800,6800,0
|
|
20241015,094900,43086740,6800,6830,6830,6800,20
|
|
20241015,094800,42950440,6800,6800,6800,6800,0
|
|
20241015,094700,42950440,6800,6800,6800,6800,0
|
|
20241015,094600,42950440,6800,6800,6800,6800,2
|
|
20241015,094500,42936840,6800,6800,6800,6800,400
|
|
20241015,094400,40216840,6800,6800,6800,6800,10
|
|
20241015,094300,40148840,6800,6800,6800,6800,5
|
|
20241015,094200,40114840,6800,6800,6800,6800,2
|
|
20241015,094100,40101240,6800,6800,6800,6800,6
|
|
20241015,094000,40060440,6790,6790,6790,6790,0
|
|
20241015,093900,40060440,6790,6790,6790,6790,0
|
|
20241015,093800,40060440,6790,6790,6790,6790,111
|
|
20241015,093700,39306750,6790,6800,6800,6790,618
|
|
20241015,093600,35110030,6800,6800,6800,6800,76
|
|
20241015,093500,34593230,6800,6800,6800,6800,0
|
|
20241015,093400,34593230,6800,6800,6800,6800,15
|
|
20241015,093300,34491230,6800,6800,6800,6800,0
|
|
20241015,093200,34491230,6800,6800,6800,6800,8
|
|
20241015,093100,34436830,6800,6800,6800,6800,0
|
|
20241015,093000,34436830,6800,6800,6800,6800,0
|
|
20241015,092900,34436830,6800,6800,6800,6800,0
|
|
20241015,092800,34436830,6800,6800,6800,6800,0
|
|
20241015,092700,34436830,6800,6800,6800,6800,0
|
|
20241015,092600,34436830,6800,6800,6800,6800,101
|
|
20241015,092500,33750030,6800,6800,6800,6800,0
|
|
20241015,092400,33750030,6800,6800,6800,6800,1
|
|
20241015,092300,33743230,6800,6800,6800,6800,32
|
|
20241015,092200,33525630,6840,6840,6840,6840,0
|
|
20241015,092100,33525630,6840,6840,6840,6840,0
|
|
20241015,092000,33525630,6840,6800,6840,6800,6
|
|
20241015,091900,33484790,6810,6810,6810,6810,0
|
|
20241015,091800,33484790,6810,6810,6810,6810,10
|
|
20241015,091700,33416690,6850,6850,6850,6850,1
|
|
20241015,091600,33409840,6800,6800,6800,6800,0
|
|
20241015,091500,33409840,6800,6800,6800,6800,0
|
|
20241015,091400,33409840,6800,6800,6800,6800,5
|
|
20241015,091300,33375840,6790,6790,6790,6790,10
|
|
20241015,091200,33307940,6790,6790,6790,6790,0
|
|
20241015,091100,33307940,6790,6800,6800,6790,58
|
|
20241015,091000,32913880,6840,6800,6840,6800,201
|
|
20241015,090900,31547040,6800,6820,6820,6800,191
|
|
20241015,090800,30247550,6810,6810,6810,6810,30
|
|
20241015,090700,30043250,6840,6810,6850,6800,1697
|
|
20241015,090600,18501630,6850,6850,6850,6850,50
|
|
20241015,090500,18159130,6850,6850,6850,6850,0
|
|
20241015,090400,18159130,6850,6850,6850,6850,4
|
|
20241015,090300,18131730,6850,6840,6850,6840,75
|
|
20241015,090200,17618710,6840,6790,6840,6790,4
|
|
20241015,090100,17591500,6840,6840,6840,6840,2
|
|
20241015,090000,17577820,6790,6800,6800,6790,2585
|