667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,200400,199323540,6720,6720,6720,6720,535
|
|
20241010,200300,199323540,6720,6720,6720,6720,0
|
|
20241010,200200,199323540,6720,6720,6720,6720,0
|
|
20241010,200100,199323540,6720,6720,6720,6720,0
|
|
20241010,200000,199323540,6720,6720,6720,6720,0
|
|
20241010,195900,199323540,6720,6720,6720,6720,0
|
|
20241010,195800,199323540,6720,6720,6720,6720,0
|
|
20241010,195700,199323540,6720,6720,6720,6720,0
|
|
20241010,195600,199323540,6720,6720,6720,6720,0
|
|
20241010,195500,199323540,6720,6720,6720,6720,0
|
|
20241010,195400,199323540,6720,6720,6720,6720,0
|
|
20241010,195300,199323540,6720,6720,6720,6720,0
|
|
20241010,195200,199323540,6720,6720,6720,6720,0
|
|
20241010,195100,199323540,6720,6720,6720,6720,0
|
|
20241010,195000,199323540,6720,6720,6720,6720,0
|
|
20241010,194900,199323540,6720,6720,6720,6720,0
|
|
20241010,194800,199323540,6720,6720,6720,6720,0
|
|
20241010,194700,199323540,6720,6720,6720,6720,0
|
|
20241010,194600,199323540,6720,6720,6720,6720,0
|
|
20241010,194500,199323540,6720,6720,6720,6720,0
|
|
20241010,194400,199323540,6720,6720,6720,6720,0
|
|
20241010,194300,199323540,6720,6720,6720,6720,0
|
|
20241010,194200,199323540,6720,6720,6720,6720,0
|
|
20241010,194100,199323540,6720,6720,6720,6720,0
|
|
20241010,194000,199323540,6720,6720,6720,6720,0
|
|
20241010,193900,199323540,6720,6720,6720,6720,0
|
|
20241010,193800,199323540,6720,6720,6720,6720,0
|
|
20241010,193700,199323540,6720,6720,6720,6720,0
|
|
20241010,193600,199323540,6720,6720,6720,6720,0
|
|
20241010,193500,199323540,6720,6720,6720,6720,0
|
|
20241010,193400,199323540,6720,6720,6720,6720,535
|
|
20241010,193300,199323540,6720,6720,6720,6720,0
|
|
20241010,193200,199323540,6720,6720,6720,6720,0
|
|
20241010,193100,199323540,6720,6720,6720,6720,0
|
|
20241010,193000,199323540,6720,6720,6720,6720,0
|
|
20241010,192900,199323540,6720,6720,6720,6720,0
|
|
20241010,192800,199323540,6720,6720,6720,6720,0
|
|
20241010,192700,199323540,6720,6720,6720,6720,0
|
|
20241010,192600,199323540,6720,6720,6720,6720,0
|
|
20241010,192500,199323540,6720,6720,6720,6720,0
|
|
20241010,192400,199323540,6720,6720,6720,6720,0
|
|
20241010,192300,199323540,6720,6720,6720,6720,0
|
|
20241010,192200,199323540,6720,6720,6720,6720,0
|
|
20241010,192100,199323540,6720,6720,6720,6720,0
|
|
20241010,192000,199323540,6720,6720,6720,6720,0
|
|
20241010,191900,199323540,6720,6720,6720,6720,0
|
|
20241010,191800,199323540,6720,6720,6720,6720,0
|
|
20241010,191700,199323540,6720,6720,6720,6720,0
|
|
20241010,191600,199323540,6720,6720,6720,6720,0
|
|
20241010,191500,199323540,6720,6720,6720,6720,0
|
|
20241010,191400,199323540,6720,6720,6720,6720,0
|
|
20241010,191300,199323540,6720,6720,6720,6720,0
|
|
20241010,191200,199323540,6720,6720,6720,6720,0
|
|
20241010,191100,199323540,6720,6720,6720,6720,0
|
|
20241010,191000,199323540,6720,6720,6720,6720,0
|
|
20241010,190900,199323540,6720,6720,6720,6720,0
|
|
20241010,190800,199323540,6720,6720,6720,6720,0
|
|
20241010,190700,199323540,6720,6720,6720,6720,0
|
|
20241010,190600,199323540,6720,6720,6720,6720,0
|
|
20241010,190500,199323540,6720,6720,6720,6720,0
|
|
20241010,190400,199323540,6720,6720,6720,6720,535
|
|
20241010,190300,199323540,6720,6720,6720,6720,0
|
|
20241010,190200,199323540,6720,6720,6720,6720,0
|
|
20241010,190100,199323540,6720,6720,6720,6720,0
|
|
20241010,190000,199323540,6720,6720,6720,6720,0
|
|
20241010,185900,199323540,6720,6720,6720,6720,0
|
|
20241010,185800,199323540,6720,6720,6720,6720,0
|
|
20241010,185700,199323540,6720,6720,6720,6720,0
|
|
20241010,185600,199323540,6720,6720,6720,6720,0
|
|
20241010,185500,199323540,6720,6720,6720,6720,0
|
|
20241010,185400,199323540,6720,6720,6720,6720,0
|
|
20241010,185300,199323540,6720,6720,6720,6720,0
|
|
20241010,185200,199323540,6720,6720,6720,6720,0
|
|
20241010,185100,199323540,6720,6720,6720,6720,0
|
|
20241010,185000,199323540,6720,6720,6720,6720,0
|
|
20241010,184900,199323540,6720,6720,6720,6720,0
|
|
20241010,184800,199323540,6720,6720,6720,6720,0
|
|
20241010,184700,199323540,6720,6720,6720,6720,0
|
|
20241010,184600,199323540,6720,6720,6720,6720,0
|
|
20241010,184500,199323540,6720,6720,6720,6720,0
|
|
20241010,184400,199323540,6720,6720,6720,6720,0
|
|
20241010,184300,199323540,6720,6720,6720,6720,0
|
|
20241010,184200,199323540,6720,6720,6720,6720,0
|
|
20241010,184100,199323540,6720,6720,6720,6720,0
|
|
20241010,184000,199323540,6720,6720,6720,6720,0
|
|
20241010,183900,199323540,6720,6720,6720,6720,0
|
|
20241010,183800,199323540,6720,6720,6720,6720,0
|
|
20241010,183700,199323540,6720,6720,6720,6720,0
|
|
20241010,183600,199323540,6720,6720,6720,6720,0
|
|
20241010,183500,199323540,6720,6720,6720,6720,0
|
|
20241010,183400,199323540,6720,6720,6720,6720,535
|
|
20241010,183300,199323540,6720,6720,6720,6720,0
|
|
20241010,183200,199323540,6720,6720,6720,6720,0
|
|
20241010,183100,199323540,6720,6720,6720,6720,0
|
|
20241010,183000,199323540,6720,6720,6720,6720,0
|
|
20241010,182900,199323540,6720,6720,6720,6720,0
|
|
20241010,182800,199323540,6720,6720,6720,6720,0
|
|
20241010,182700,199323540,6720,6720,6720,6720,0
|
|
20241010,182600,199323540,6720,6720,6720,6720,0
|
|
20241010,182500,199323540,6720,6720,6720,6720,0
|
|
20241010,182400,199323540,6720,6720,6720,6720,0
|
|
20241010,182300,199323540,6720,6720,6720,6720,0
|
|
20241010,182200,199323540,6720,6720,6720,6720,0
|
|
20241010,182100,199323540,6720,6720,6720,6720,0
|
|
20241010,182000,199323540,6720,6720,6720,6720,0
|
|
20241010,181900,199323540,6720,6720,6720,6720,0
|
|
20241010,181800,199323540,6720,6720,6720,6720,0
|
|
20241010,181700,199323540,6720,6720,6720,6720,0
|
|
20241010,181600,199323540,6720,6720,6720,6720,0
|
|
20241010,181500,199323540,6720,6720,6720,6720,0
|
|
20241010,181400,199323540,6720,6720,6720,6720,0
|
|
20241010,181300,199323540,6720,6720,6720,6720,0
|
|
20241010,181200,199323540,6720,6720,6720,6720,0
|
|
20241010,181100,199323540,6720,6720,6720,6720,0
|
|
20241010,181000,199323540,6720,6720,6720,6720,0
|
|
20241010,180900,199323540,6720,6720,6720,6720,0
|
|
20241010,180800,199323540,6720,6720,6720,6720,0
|
|
20241010,180700,199323540,6720,6720,6720,6720,0
|
|
20241010,180600,199323540,6720,6720,6720,6720,0
|
|
20241010,180500,199323540,6720,6720,6720,6720,0
|
|
20241010,180400,199323540,6720,6720,6720,6720,535
|
|
20241010,180300,199323540,6720,6720,6720,6720,0
|
|
20241010,180200,199323540,6720,6720,6720,6720,0
|
|
20241010,180100,199323540,6720,6720,6720,6720,0
|
|
20241010,180000,199323540,6720,6720,6720,6720,0
|
|
20241010,175900,199323540,6720,6720,6720,6720,0
|
|
20241010,175800,199323540,6720,6720,6720,6720,0
|
|
20241010,175700,199323540,6720,6720,6720,6720,0
|
|
20241010,175600,199323540,6720,6720,6720,6720,0
|
|
20241010,175500,199323540,6720,6720,6720,6720,0
|
|
20241010,175400,199323540,6720,6720,6720,6720,0
|
|
20241010,175300,199323540,6720,6720,6720,6720,0
|
|
20241010,175200,199323540,6720,6720,6720,6720,0
|
|
20241010,175100,199323540,6720,6720,6720,6720,0
|
|
20241010,175000,199323540,6720,6720,6720,6720,0
|
|
20241010,174900,199323540,6720,6720,6720,6720,0
|
|
20241010,174800,199323540,6720,6720,6720,6720,0
|
|
20241010,174700,199323540,6720,6720,6720,6720,0
|
|
20241010,174600,199323540,6720,6720,6720,6720,0
|
|
20241010,174500,199323540,6720,6720,6720,6720,0
|
|
20241010,174400,199323540,6720,6720,6720,6720,0
|
|
20241010,174300,199323540,6720,6720,6720,6720,0
|
|
20241010,174200,199323540,6720,6720,6720,6720,0
|
|
20241010,174100,199323540,6720,6720,6720,6720,0
|
|
20241010,174000,199323540,6720,6720,6720,6720,0
|
|
20241010,173900,199323540,6720,6720,6720,6720,0
|
|
20241010,173800,199323540,6720,6720,6720,6720,0
|
|
20241010,173700,199323540,6720,6720,6720,6720,0
|
|
20241010,173600,199323540,6720,6720,6720,6720,0
|
|
20241010,173500,199323540,6720,6720,6720,6720,0
|
|
20241010,173400,199323540,6720,6720,6720,6720,535
|
|
20241010,173300,199323540,6720,6720,6720,6720,0
|
|
20241010,173200,199323540,6720,6720,6720,6720,0
|
|
20241010,173100,199323540,6720,6720,6720,6720,0
|
|
20241010,173000,199323540,6720,6720,6720,6720,0
|
|
20241010,172900,199323540,6720,6720,6720,6720,0
|
|
20241010,172800,199323540,6720,6720,6720,6720,0
|
|
20241010,172700,199323540,6720,6720,6720,6720,0
|
|
20241010,172600,199323540,6720,6720,6720,6720,0
|
|
20241010,172500,199323540,6720,6720,6720,6720,0
|
|
20241010,172400,199323540,6720,6720,6720,6720,0
|
|
20241010,172300,199323540,6720,6720,6720,6720,0
|
|
20241010,172200,199323540,6720,6720,6720,6720,0
|
|
20241010,172100,199323540,6720,6720,6720,6720,0
|
|
20241010,172000,199323540,6720,6720,6720,6720,0
|
|
20241010,171900,199323540,6720,6720,6720,6720,0
|
|
20241010,171800,199323540,6720,6720,6720,6720,0
|
|
20241010,171700,199323540,6720,6720,6720,6720,0
|
|
20241010,171600,199323540,6720,6720,6720,6720,0
|
|
20241010,171500,199323540,6720,6720,6720,6720,0
|
|
20241010,171400,199323540,6720,6720,6720,6720,0
|
|
20241010,171300,199323540,6720,6720,6720,6720,0
|
|
20241010,171200,199323540,6720,6720,6720,6720,0
|
|
20241010,171100,199323540,6720,6720,6720,6720,0
|
|
20241010,171000,199323540,6720,6720,6720,6720,0
|
|
20241010,170900,199323540,6720,6720,6720,6720,0
|
|
20241010,170800,199323540,6720,6720,6720,6720,0
|
|
20241010,170700,199323540,6720,6720,6720,6720,0
|
|
20241010,170600,199323540,6720,6720,6720,6720,0
|
|
20241010,170500,199323540,6720,6720,6720,6720,0
|
|
20241010,170400,199323540,6720,6720,6720,6720,535
|
|
20241010,170300,199323540,6720,6720,6720,6720,0
|
|
20241010,170200,199323540,6720,6720,6720,6720,0
|
|
20241010,170100,199323540,6720,6720,6720,6720,0
|
|
20241010,170000,199323540,6720,6720,6720,6720,0
|
|
20241010,165900,199323540,6720,6720,6720,6720,0
|
|
20241010,165800,199323540,6720,6720,6720,6720,0
|
|
20241010,165700,199323540,6720,6720,6720,6720,0
|
|
20241010,165600,199323540,6720,6720,6720,6720,0
|
|
20241010,165500,199323540,6720,6720,6720,6720,0
|
|
20241010,165400,199323540,6720,6720,6720,6720,0
|
|
20241010,165300,199323540,6720,6720,6720,6720,0
|
|
20241010,165200,199323540,6720,6720,6720,6720,0
|
|
20241010,165100,199323540,6720,6720,6720,6720,0
|
|
20241010,165000,199323540,6720,6720,6720,6720,0
|
|
20241010,164900,199323540,6720,6720,6720,6720,0
|
|
20241010,164800,199323540,6720,6720,6720,6720,0
|
|
20241010,164700,199323540,6720,6720,6720,6720,0
|
|
20241010,164600,199323540,6720,6720,6720,6720,0
|
|
20241010,164500,199323540,6720,6720,6720,6720,0
|
|
20241010,164400,199323540,6720,6720,6720,6720,0
|
|
20241010,164300,199323540,6720,6720,6720,6720,0
|
|
20241010,164200,199323540,6720,6720,6720,6720,0
|
|
20241010,164100,199323540,6720,6720,6720,6720,0
|
|
20241010,164000,199323540,6720,6720,6720,6720,0
|
|
20241010,163900,199323540,6720,6720,6720,6720,0
|
|
20241010,163800,199323540,6720,6720,6720,6720,0
|
|
20241010,163700,199323540,6720,6720,6720,6720,0
|
|
20241010,163600,199323540,6720,6720,6720,6720,0
|
|
20241010,163500,199323540,6720,6720,6720,6720,0
|
|
20241010,163400,199323540,6720,6720,6720,6720,535
|
|
20241010,163300,199323540,6720,6720,6720,6720,0
|
|
20241010,163200,199323540,6720,6720,6720,6720,0
|
|
20241010,163100,199323540,6720,6720,6720,6720,0
|
|
20241010,163000,199323540,6720,6720,6720,6720,0
|
|
20241010,162900,199323540,6720,6720,6720,6720,0
|
|
20241010,162800,199323540,6720,6720,6720,6720,0
|
|
20241010,162700,199323540,6720,6720,6720,6720,0
|
|
20241010,162600,199323540,6720,6720,6720,6720,0
|
|
20241010,162500,199323540,6720,6720,6720,6720,0
|
|
20241010,162400,199323540,6720,6720,6720,6720,0
|
|
20241010,162300,199323540,6720,6720,6720,6720,0
|
|
20241010,162200,199323540,6720,6720,6720,6720,0
|
|
20241010,162100,199323540,6720,6720,6720,6720,0
|
|
20241010,162000,199323540,6720,6720,6720,6720,0
|
|
20241010,161900,199323540,6720,6720,6720,6720,0
|
|
20241010,161800,199323540,6720,6720,6720,6720,0
|
|
20241010,161700,199323540,6720,6720,6720,6720,0
|
|
20241010,161600,199323540,6720,6720,6720,6720,0
|
|
20241010,161500,199323540,6720,6720,6720,6720,0
|
|
20241010,161400,199323540,6720,6720,6720,6720,0
|
|
20241010,161300,199323540,6720,6720,6720,6720,0
|
|
20241010,161200,199323540,6720,6720,6720,6720,0
|
|
20241010,161100,199323540,6720,6720,6720,6720,0
|
|
20241010,161000,199323540,6720,6720,6720,6720,0
|
|
20241010,160900,199323540,6720,6720,6720,6720,0
|
|
20241010,160800,199323540,6720,6720,6720,6720,0
|
|
20241010,160700,199323540,6720,6720,6720,6720,0
|
|
20241010,160600,199323540,6720,6720,6720,6720,0
|
|
20241010,160500,199323540,6720,6720,6720,6720,0
|
|
20241010,160400,199323540,6720,6720,6720,6720,535
|
|
20241010,160300,199323540,6720,6720,6720,6720,0
|
|
20241010,160200,199323540,6720,6720,6720,6720,0
|
|
20241010,160100,199323540,6720,6720,6720,6720,0
|
|
20241010,160000,199323540,6720,6720,6720,6720,0
|
|
20241010,155900,199323540,6720,6720,6720,6720,0
|
|
20241010,155800,199323540,6720,6720,6720,6720,0
|
|
20241010,155700,199323540,6720,6720,6720,6720,0
|
|
20241010,155600,199323540,6720,6720,6720,6720,0
|
|
20241010,155500,199323540,6720,6720,6720,6720,0
|
|
20241010,155400,199323540,6720,6720,6720,6720,0
|
|
20241010,155300,199323540,6720,6720,6720,6720,0
|
|
20241010,155200,199323540,6720,6720,6720,6720,0
|
|
20241010,155100,199323540,6720,6720,6720,6720,0
|
|
20241010,155000,199323540,6720,6720,6720,6720,0
|
|
20241010,154900,199323540,6720,6720,6720,6720,0
|
|
20241010,154800,199323540,6720,6720,6720,6720,0
|
|
20241010,154700,199323540,6720,6720,6720,6720,0
|
|
20241010,154600,199323540,6720,6720,6720,6720,0
|
|
20241010,154500,199323540,6720,6720,6720,6720,0
|
|
20241010,154400,199323540,6720,6720,6720,6720,0
|
|
20241010,154300,199323540,6720,6720,6720,6720,0
|
|
20241010,154200,199323540,6720,6720,6720,6720,0
|
|
20241010,154100,199323540,6720,6720,6720,6720,0
|
|
20241010,154000,199323540,6720,6720,6720,6720,0
|
|
20241010,153900,199323540,6720,6720,6720,6720,0
|
|
20241010,153800,199323540,6720,6720,6720,6720,0
|
|
20241010,153700,199323540,6720,6720,6720,6720,0
|
|
20241010,153600,199323540,6720,6720,6720,6720,0
|
|
20241010,153500,199323540,6720,6720,6720,6720,0
|
|
20241010,153400,199323540,6720,6720,6720,6720,535
|
|
20241010,153300,199323540,6720,6720,6720,6720,0
|
|
20241010,153200,199323540,6720,6720,6720,6720,0
|
|
20241010,153100,199323540,6720,6720,6720,6720,0
|
|
20241010,153000,199323540,6720,6720,6720,6720,535
|
|
20241010,152900,195728340,6720,6720,6720,6720,0
|
|
20241010,152800,195728340,6720,6720,6720,6720,0
|
|
20241010,152700,195728340,6720,6720,6720,6720,0
|
|
20241010,152600,195728340,6720,6720,6720,6720,0
|
|
20241010,152500,195728340,6720,6720,6720,6720,0
|
|
20241010,152400,195728340,6720,6720,6720,6720,0
|
|
20241010,152300,195728340,6720,6720,6720,6720,0
|
|
20241010,152200,195728340,6720,6720,6720,6720,0
|
|
20241010,152100,195728340,6720,6720,6720,6720,0
|
|
20241010,152000,195728340,6720,6720,6720,6720,0
|
|
20241010,151900,195728340,6720,6720,6720,6680,30
|
|
20241010,151800,195527820,6690,6690,6690,6690,13
|
|
20241010,151700,195440850,6730,6730,6730,6730,150
|
|
20241010,151600,194431350,6740,6740,6740,6740,0
|
|
20241010,151500,194431350,6740,6690,6740,6690,300
|
|
20241010,151400,192415780,6680,6680,6680,6680,6
|
|
20241010,151300,192375700,6660,6660,6660,6660,0
|
|
20241010,151200,192375700,6660,6660,6660,6660,10
|
|
20241010,151100,192309100,6680,6680,6680,6680,5
|
|
20241010,151000,192275700,6660,6660,6660,6660,0
|
|
20241010,150900,192275700,6660,6660,6660,6660,10
|
|
20241010,150800,192209100,6700,6680,6700,6680,10
|
|
20241010,150700,192142180,6680,6680,6680,6680,14
|
|
20241010,150600,192048660,6680,6680,6680,6680,53
|
|
20241010,150500,191694620,6660,6660,6660,6660,0
|
|
20241010,150400,191694620,6660,6660,6660,6660,0
|
|
20241010,150300,191694620,6660,6660,6660,6660,70
|
|
20241010,150200,191228420,6670,6670,6670,6670,0
|
|
20241010,150100,191228420,6670,6670,6670,6670,130
|
|
20241010,150000,190361320,6670,6670,6670,6670,5
|
|
20241010,145900,190327970,6650,6650,6650,6650,0
|
|
20241010,145800,190327970,6650,6650,6650,6650,0
|
|
20241010,145700,190327970,6650,6650,6650,6650,0
|
|
20241010,145600,190327970,6650,6650,6650,6650,0
|
|
20241010,145500,190327970,6650,6650,6650,6650,248
|
|
20241010,145400,188678770,6700,6700,6700,6700,0
|
|
20241010,145300,188678770,6700,6700,6700,6700,1
|
|
20241010,145200,188672070,6660,6660,6660,6660,0
|
|
20241010,145100,188672070,6660,6680,6680,6660,772
|
|
20241010,145000,183526880,6650,6650,6650,6650,0
|
|
20241010,144900,183526880,6650,6650,6650,6650,0
|
|
20241010,144800,183526880,6650,6650,6650,6650,0
|
|
20241010,144700,183526880,6650,6650,6650,6650,0
|
|
20241010,144600,183526880,6650,6650,6650,6650,0
|
|
20241010,144500,183526880,6650,6650,6650,6650,0
|
|
20241010,144400,183526880,6650,6650,6650,6650,100
|
|
20241010,144300,182861880,6670,6680,6680,6670,192
|
|
20241010,144200,181581140,6670,6670,6670,6670,20
|
|
20241010,144100,181447740,6690,6680,6690,6680,65
|
|
20241010,144000,181013490,6680,6680,6680,6680,0
|
|
20241010,143900,181013490,6680,6680,6680,6680,0
|
|
20241010,143800,181013490,6680,6680,6680,6680,102
|
|
20241010,143700,180332130,6690,6690,6690,6690,3
|
|
20241010,143600,180312060,6690,6690,6690,6690,20
|
|
20241010,143500,180178260,6690,6690,6690,6690,0
|
|
20241010,143400,180178260,6690,6690,6690,6690,73
|
|
20241010,143300,179689890,6690,6690,6690,6690,200
|
|
20241010,143200,178351890,6700,6700,6700,6700,20
|
|
20241010,143100,178217890,6700,6700,6700,6700,0
|
|
20241010,143000,178217890,6700,6700,6700,6700,0
|
|
20241010,142900,178217890,6700,6700,6700,6700,0
|
|
20241010,142800,178217890,6700,6700,6700,6700,0
|
|
20241010,142700,178217890,6700,6700,6700,6700,0
|
|
20241010,142600,178217890,6700,6700,6700,6700,0
|
|
20241010,142500,178217890,6700,6700,6700,6700,233
|
|
20241010,142400,176656790,6700,6700,6700,6700,0
|
|
20241010,142300,176656790,6700,6700,6700,6700,40
|
|
20241010,142200,176388790,6720,6720,6720,6720,6
|
|
20241010,142100,176348470,6720,6720,6720,6720,0
|
|
20241010,142000,176348470,6720,6720,6720,6720,0
|
|
20241010,141900,176348470,6720,6740,6740,6720,135
|
|
20241010,141800,175440510,6750,6750,6750,6750,0
|
|
20241010,141700,175440510,6750,6750,6750,6750,0
|
|
20241010,141600,175440510,6750,6750,6750,6750,0
|
|
20241010,141500,175440510,6750,6750,6750,6750,0
|
|
20241010,141400,175440510,6750,6750,6750,6750,0
|
|
20241010,141300,175440510,6750,6750,6750,6750,0
|
|
20241010,141200,175440510,6750,6750,6750,6750,0
|
|
20241010,141100,175440510,6750,6760,6760,6750,20
|
|
20241010,141000,175305460,6760,6760,6760,6760,0
|
|
20241010,140900,175305460,6760,6760,6760,6760,0
|
|
20241010,140800,175305460,6760,6760,6760,6760,5
|
|
20241010,140700,175271660,6760,6760,6760,6760,2
|
|
20241010,140600,175258140,6760,6760,6760,6760,0
|
|
20241010,140500,175258140,6760,6720,6760,6720,2
|
|
20241010,140400,175244660,6780,6780,6780,6780,0
|
|
20241010,140300,175244660,6780,6780,6780,6780,0
|
|
20241010,140200,175244660,6780,6780,6780,6780,0
|
|
20241010,140100,175244660,6780,6780,6780,6780,0
|
|
20241010,140000,175244660,6780,6780,6780,6780,0
|
|
20241010,135900,175244660,6780,6780,6780,6780,0
|
|
20241010,135800,175244660,6780,6780,6780,6780,0
|
|
20241010,135700,175244660,6780,6780,6780,6780,0
|
|
20241010,135600,175244660,6780,6780,6780,6780,0
|
|
20241010,135500,175244660,6780,6780,6780,6780,0
|
|
20241010,135400,175244660,6780,6780,6780,6780,0
|
|
20241010,135300,175244660,6780,6780,6780,6780,0
|
|
20241010,135200,175244660,6780,6780,6780,6780,0
|
|
20241010,135100,175244660,6780,6780,6780,6780,0
|
|
20241010,135000,175244660,6780,6780,6780,6780,0
|
|
20241010,134900,175244660,6780,6780,6780,6780,0
|
|
20241010,134800,175244660,6780,6780,6780,6780,0
|
|
20241010,134700,175244660,6780,6780,6780,6780,0
|
|
20241010,134600,175244660,6780,6780,6780,6780,0
|
|
20241010,134500,175244660,6780,6780,6780,6780,0
|
|
20241010,134400,175244660,6780,6780,6780,6780,0
|
|
20241010,134300,175244660,6780,6780,6780,6780,0
|
|
20241010,134200,175244660,6780,6780,6780,6780,0
|
|
20241010,134100,175244660,6780,6780,6780,6780,0
|
|
20241010,134000,175244660,6780,6760,6780,6760,383
|
|
20241010,133900,172650310,6760,6760,6760,6760,0
|
|
20241010,133800,172650310,6760,6760,6760,6760,1100
|
|
20241010,133700,165214310,6770,6770,6770,6770,0
|
|
20241010,133600,165214310,6770,6770,6770,6770,0
|
|
20241010,133500,165214310,6770,6770,6770,6770,0
|
|
20241010,133400,165214310,6770,6770,6770,6770,0
|
|
20241010,133300,165214310,6770,6770,6770,6770,0
|
|
20241010,133200,165214310,6770,6770,6770,6770,0
|
|
20241010,133100,165214310,6770,6770,6770,6770,0
|
|
20241010,133000,165214310,6770,6770,6770,6770,0
|
|
20241010,132900,165214310,6770,6770,6770,6770,40
|
|
20241010,132800,164943510,6770,6770,6770,6770,0
|
|
20241010,132700,164943510,6770,6770,6770,6770,0
|
|
20241010,132600,164943510,6770,6770,6770,6770,0
|
|
20241010,132500,164943510,6770,6770,6770,6770,0
|
|
20241010,132400,164943510,6770,6770,6770,6770,0
|
|
20241010,132300,164943510,6770,6770,6770,6770,2
|
|
20241010,132200,164929970,6750,6750,6750,6750,0
|
|
20241010,132100,164929970,6750,6750,6750,6750,713
|
|
20241010,132000,160117220,6740,6740,6740,6740,0
|
|
20241010,131900,160117220,6740,6740,6740,6740,0
|
|
20241010,131800,160117220,6740,6740,6740,6740,2
|
|
20241010,131700,160103740,6740,6740,6740,6740,0
|
|
20241010,131600,160103740,6740,6740,6740,6740,0
|
|
20241010,131500,160103740,6740,6740,6740,6740,0
|
|
20241010,131400,160103740,6740,6740,6740,6740,0
|
|
20241010,131300,160103740,6740,6740,6740,6740,0
|
|
20241010,131200,160103740,6740,6740,6740,6740,0
|
|
20241010,131100,160103740,6740,6740,6740,6740,95
|
|
20241010,131000,159463440,6710,6710,6710,6710,0
|
|
20241010,130900,159463440,6710,6710,6710,6710,0
|
|
20241010,130800,159463440,6710,6710,6710,6710,0
|
|
20241010,130700,159463440,6710,6710,6710,6710,0
|
|
20241010,130600,159463440,6710,6710,6710,6710,0
|
|
20241010,130500,159463440,6710,6710,6710,6710,0
|
|
20241010,130400,159463440,6710,6710,6710,6710,0
|
|
20241010,130300,159463440,6710,6710,6710,6710,123
|
|
20241010,130200,158638110,6710,6710,6710,6710,0
|
|
20241010,130100,158638110,6710,6710,6710,6710,500
|
|
20241010,130000,155283110,6710,6710,6710,6710,477
|
|
20241010,125900,152082440,6710,6710,6710,6710,0
|
|
20241010,125800,152082440,6710,6720,6720,6710,358
|
|
20241010,125700,149679260,6750,6750,6750,6750,0
|
|
20241010,125600,149679260,6750,6750,6750,6750,0
|
|
20241010,125500,149679260,6750,6750,6750,6750,0
|
|
20241010,125400,149679260,6750,6750,6750,6750,0
|
|
20241010,125300,149679260,6750,6750,6750,6750,0
|
|
20241010,125200,149679260,6750,6750,6750,6750,0
|
|
20241010,125100,149679260,6750,6750,6750,6750,0
|
|
20241010,125000,149679260,6750,6750,6750,6750,0
|
|
20241010,124900,149679260,6750,6750,6750,6750,0
|
|
20241010,124800,149679260,6750,6750,6750,6750,0
|
|
20241010,124700,149679260,6750,6750,6750,6750,0
|
|
20241010,124600,149679260,6750,6750,6750,6750,0
|
|
20241010,124500,149679260,6750,6750,6750,6750,0
|
|
20241010,124400,149679260,6750,6750,6750,6750,20
|
|
20241010,124300,149544260,6760,6760,6760,6760,0
|
|
20241010,124200,149544260,6760,6760,6760,6760,0
|
|
20241010,124100,149544260,6760,6760,6760,6760,0
|
|
20241010,124000,149544260,6760,6760,6760,6760,0
|
|
20241010,123900,149544260,6760,6750,6760,6750,2
|
|
20241010,123800,149530750,6770,6770,6770,6770,0
|
|
20241010,123700,149530750,6770,6770,6770,6770,0
|
|
20241010,123600,149530750,6770,6770,6770,6770,0
|
|
20241010,123500,149530750,6770,6770,6770,6770,0
|
|
20241010,123400,149530750,6770,6770,6770,6770,0
|
|
20241010,123300,149530750,6770,6770,6770,6770,4
|
|
20241010,123200,149503670,6770,6770,6770,6770,16
|
|
20241010,123100,149395350,6770,6770,6770,6770,0
|
|
20241010,123000,149395350,6770,6770,6770,6770,0
|
|
20241010,122900,149395350,6770,6760,6770,6760,3
|
|
20241010,122800,149375060,6770,6770,6770,6770,0
|
|
20241010,122700,149375060,6770,6770,6770,6770,0
|
|
20241010,122600,149375060,6770,6770,6770,6770,0
|
|
20241010,122500,149375060,6770,6770,6770,6770,0
|
|
20241010,122400,149375060,6770,6770,6770,6770,0
|
|
20241010,122300,149375060,6770,6770,6770,6770,0
|
|
20241010,122200,149375060,6770,6770,6770,6770,0
|
|
20241010,122100,149375060,6770,6770,6770,6770,0
|
|
20241010,122000,149375060,6770,6770,6770,6770,0
|
|
20241010,121900,149375060,6770,6770,6770,6770,0
|
|
20241010,121800,149375060,6770,6770,6770,6770,0
|
|
20241010,121700,149375060,6770,6770,6770,6770,0
|
|
20241010,121600,149375060,6770,6770,6770,6770,2
|
|
20241010,121500,149361520,6710,6710,6710,6710,0
|
|
20241010,121400,149361520,6710,6710,6710,6710,0
|
|
20241010,121300,149361520,6710,6710,6710,6710,1
|
|
20241010,121200,149354810,6770,6770,6770,6770,0
|
|
20241010,121100,149354810,6770,6770,6770,6770,0
|
|
20241010,121000,149354810,6770,6770,6770,6770,0
|
|
20241010,120900,149354810,6770,6770,6770,6770,0
|
|
20241010,120800,149354810,6770,6770,6770,6770,0
|
|
20241010,120700,149354810,6770,6770,6770,6770,0
|
|
20241010,120600,149354810,6770,6770,6770,6770,0
|
|
20241010,120500,149354810,6770,6760,6770,6760,250
|
|
20241010,120400,147662320,6780,6780,6780,6780,0
|
|
20241010,120300,147662320,6780,6780,6780,6780,0
|
|
20241010,120200,147662320,6780,6780,6780,6780,0
|
|
20241010,120100,147662320,6780,6780,6780,6780,0
|
|
20241010,120000,147662320,6780,6780,6780,6780,0
|
|
20241010,115900,147662320,6780,6780,6780,6780,0
|
|
20241010,115800,147662320,6780,6780,6780,6780,0
|
|
20241010,115700,147662320,6780,6780,6780,6780,0
|
|
20241010,115600,147662320,6780,6780,6780,6780,0
|
|
20241010,115500,147662320,6780,6770,6780,6770,2
|
|
20241010,115400,147648770,6770,6770,6770,6770,0
|
|
20241010,115300,147648770,6770,6770,6770,6770,0
|
|
20241010,115200,147648770,6770,6770,6770,6770,0
|
|
20241010,115100,147648770,6770,6770,6770,6770,0
|
|
20241010,115000,147648770,6770,6770,6770,6770,250
|
|
20241010,114900,145956270,6770,6770,6770,6770,0
|
|
20241010,114800,145956270,6770,6770,6770,6770,0
|
|
20241010,114700,145956270,6770,6770,6770,6770,0
|
|
20241010,114600,145956270,6770,6770,6770,6770,0
|
|
20241010,114500,145956270,6770,6770,6770,6770,0
|
|
20241010,114400,145956270,6770,6770,6770,6770,0
|
|
20241010,114300,145956270,6770,6770,6770,6770,0
|
|
20241010,114200,145956270,6770,6770,6770,6770,0
|
|
20241010,114100,145956270,6770,6760,6770,6760,2
|
|
20241010,114000,145942740,6780,6760,6780,6760,500
|
|
20241010,113900,142555920,6760,6760,6760,6760,0
|
|
20241010,113800,142555920,6760,6740,6760,6740,500
|
|
20241010,113700,139181920,6740,6720,6740,6720,1000
|
|
20241010,113600,132444850,6720,6720,6720,6720,1
|
|
20241010,113500,132438130,6720,6720,6720,6720,0
|
|
20241010,113400,132438130,6720,6720,6720,6720,0
|
|
20241010,113300,132438130,6720,6720,6720,6720,0
|
|
20241010,113200,132438130,6720,6720,6720,6720,0
|
|
20241010,113100,132438130,6720,6720,6720,6720,0
|
|
20241010,113000,132438130,6720,6720,6720,6720,0
|
|
20241010,112900,132438130,6720,6720,6720,6720,0
|
|
20241010,112800,132438130,6720,6720,6720,6720,0
|
|
20241010,112700,132438130,6720,6720,6720,6720,1
|
|
20241010,112600,132431410,6720,6720,6720,6720,0
|
|
20241010,112500,132431410,6720,6720,6720,6720,0
|
|
20241010,112400,132431410,6720,6720,6720,6720,0
|
|
20241010,112300,132431410,6720,6720,6720,6720,0
|
|
20241010,112200,132431410,6720,6720,6720,6720,250
|
|
20241010,112100,130751410,6720,6720,6720,6720,0
|
|
20241010,112000,130751410,6720,6720,6720,6720,50
|
|
20241010,111900,130415410,6720,6720,6720,6720,1
|
|
20241010,111800,130408690,6740,6740,6740,6740,0
|
|
20241010,111700,130408690,6740,6740,6740,6740,0
|
|
20241010,111600,130408690,6740,6710,6740,6710,502
|
|
20241010,111500,127026840,6690,6690,6690,6690,48
|
|
20241010,111400,126705720,6650,6650,6650,6650,0
|
|
20241010,111300,126705720,6650,6650,6650,6650,0
|
|
20241010,111200,126705720,6650,6650,6650,6650,358
|
|
20241010,111100,124325020,6650,6650,6650,6650,401
|
|
20241010,111000,121658370,6650,6650,6650,6650,600
|
|
20241010,110900,117668370,6660,6670,6670,6660,293
|
|
20241010,110800,115716060,6680,6680,6680,6680,0
|
|
20241010,110700,115716060,6680,6680,6680,6680,23
|
|
20241010,110600,115562420,6700,6700,6700,6700,0
|
|
20241010,110500,115562420,6700,6700,6700,6700,84
|
|
20241010,110400,114999620,6720,6720,6720,6720,0
|
|
20241010,110300,114999620,6720,6720,6720,6720,0
|
|
20241010,110200,114999620,6720,6720,6720,6720,0
|
|
20241010,110100,114999620,6720,6720,6720,6720,1
|
|
20241010,110000,114992900,6720,6730,6730,6720,2
|
|
20241010,105900,114979450,6730,6730,6730,6730,1
|
|
20241010,105800,114972720,6700,6700,6700,6700,0
|
|
20241010,105700,114972720,6700,6690,6700,6690,536
|
|
20241010,105600,111382000,6690,6690,6690,6690,9
|
|
20241010,105500,111321790,6700,6700,6700,6700,0
|
|
20241010,105400,111321790,6700,6700,6700,6700,0
|
|
20241010,105300,111321790,6700,6700,6700,6700,0
|
|
20241010,105200,111321790,6700,6700,6700,6700,0
|
|
20241010,105100,111321790,6700,6700,6700,6700,1
|
|
20241010,105000,111315090,6660,6660,6660,6660,210
|
|
20241010,104900,109916490,6700,6700,6700,6700,2
|
|
20241010,104800,109903090,6650,6710,6710,6650,2197
|
|
20241010,104700,95227140,6720,6720,6720,6720,0
|
|
20241010,104600,95227140,6720,6720,6720,6720,0
|
|
20241010,104500,95227140,6720,6720,6720,6720,13
|
|
20241010,104400,95139780,6720,6720,6720,6720,0
|
|
20241010,104300,95139780,6720,6720,6720,6720,0
|
|
20241010,104200,95139780,6720,6720,6720,6720,0
|
|
20241010,104100,95139780,6720,6720,6720,6720,0
|
|
20241010,104000,95139780,6720,6720,6720,6710,3
|
|
20241010,103900,95119630,6730,6730,6730,6730,0
|
|
20241010,103800,95119630,6730,6730,6730,6730,0
|
|
20241010,103700,95119630,6730,6730,6730,6730,5
|
|
20241010,103600,95085980,6730,6700,6730,6700,75
|
|
20241010,103500,94583450,6700,6700,6700,6700,0
|
|
20241010,103400,94583450,6700,6710,6750,6700,1515
|
|
20241010,103300,84429900,6750,6750,6750,6750,0
|
|
20241010,103200,84429900,6750,6740,6750,6740,2
|
|
20241010,103100,84416410,6750,6750,6750,6750,0
|
|
20241010,103000,84416410,6750,6750,6750,6750,0
|
|
20241010,102900,84416410,6750,6750,6750,6750,0
|
|
20241010,102800,84416410,6750,6750,6750,6750,0
|
|
20241010,102700,84416410,6750,6750,6750,6750,0
|
|
20241010,102600,84416410,6750,6750,6750,6750,0
|
|
20241010,102500,84416410,6750,6750,6750,6750,0
|
|
20241010,102400,84416410,6750,6750,6750,6750,1
|
|
20241010,102300,84409660,6700,6700,6700,6700,0
|
|
20241010,102200,84409660,6700,6700,6700,6700,0
|
|
20241010,102100,84409660,6700,6700,6700,6700,276
|
|
20241010,102000,82560460,6740,6740,6740,6740,2
|
|
20241010,101900,82546980,6710,6680,6710,6680,731
|
|
20241010,101800,77662970,6690,6720,6720,6690,1060
|
|
20241010,101700,70563690,6740,6740,6740,6740,0
|
|
20241010,101600,70563690,6740,6740,6740,6740,0
|
|
20241010,101500,70563690,6740,6740,6740,6740,0
|
|
20241010,101400,70563690,6740,6740,6740,6740,0
|
|
20241010,101300,70563690,6740,6740,6740,6740,1
|
|
20241010,101200,70556950,6740,6740,6740,6740,0
|
|
20241010,101100,70556950,6740,6740,6740,6740,0
|
|
20241010,101000,70556950,6740,6740,6740,6740,0
|
|
20241010,100900,70556950,6740,6700,6740,6700,2
|
|
20241010,100800,70543510,6740,6740,6740,6740,0
|
|
20241010,100700,70543510,6740,6740,6740,6740,0
|
|
20241010,100600,70543510,6740,6740,6740,6740,0
|
|
20241010,100500,70543510,6740,6740,6740,6740,3
|
|
20241010,100400,70523290,6700,6700,6700,6700,0
|
|
20241010,100300,70523290,6700,6700,6700,6700,0
|
|
20241010,100200,70523290,6700,6700,6700,6700,0
|
|
20241010,100100,70523290,6700,6700,6700,6700,500
|
|
20241010,100000,67173290,6700,6700,6700,6700,0
|
|
20241010,095900,67173290,6700,6710,6710,6700,1000
|
|
20241010,095800,60473210,6700,6710,6710,6700,2000
|
|
20241010,095700,47072850,6700,6700,6700,6700,0
|
|
20241010,095600,47072850,6700,6730,6730,6700,1355
|
|
20241010,095500,37987840,6730,6730,6730,6730,21
|
|
20241010,095400,37846510,6720,6730,6730,6720,1803
|
|
20241010,095300,25713300,6730,6730,6730,6730,0
|
|
20241010,095200,25713300,6730,6740,6740,6730,1519
|
|
20241010,095100,15489430,6760,6760,6760,6760,101
|
|
20241010,095000,14806670,6720,6720,6720,6720,0
|
|
20241010,094900,14806670,6720,6720,6720,6720,0
|
|
20241010,094800,14806670,6720,6740,6740,6720,254
|
|
20241010,094700,13096710,6750,6750,6750,6750,2
|
|
20241010,094600,13083210,6750,6750,6750,6750,0
|
|
20241010,094500,13083210,6750,6750,6750,6750,108
|
|
20241010,094400,12354210,6750,6780,6780,6750,103
|
|
20241010,094300,11658870,6790,6790,6790,6790,0
|
|
20241010,094200,11658870,6790,6790,6790,6790,1
|
|
20241010,094100,11652080,6790,6800,6800,6790,259
|
|
20241010,094000,9893280,6770,6770,6770,6770,50
|
|
20241010,093900,9554780,6770,6760,6770,6760,200
|
|
20241010,093800,8201780,6760,6760,6760,6760,34
|
|
20241010,093700,7971940,6740,6740,6740,6740,14
|
|
20241010,093600,7877580,6770,6770,6770,6770,0
|
|
20241010,093500,7877580,6770,6770,6770,6770,24
|
|
20241010,093400,7715100,6770,6770,6770,6770,1
|
|
20241010,093300,7708330,6720,6720,6720,6720,0
|
|
20241010,093200,7708330,6720,6720,6720,6720,0
|
|
20241010,093100,7708330,6720,6750,6750,6720,149
|
|
20241010,093000,6702610,6750,6750,6750,6750,0
|
|
20241010,092900,6702610,6750,6750,6750,6750,0
|
|
20241010,092800,6702610,6750,6750,6750,6750,0
|
|
20241010,092700,6702610,6750,6750,6750,6750,0
|
|
20241010,092600,6702610,6750,6750,6750,6750,0
|
|
20241010,092500,6702610,6750,6750,6750,6750,1
|
|
20241010,092400,6695860,6720,6720,6720,6720,149
|
|
20241010,092300,5694580,6770,6770,6770,6770,0
|
|
20241010,092200,5694580,6770,6770,6770,6770,0
|
|
20241010,092100,5694580,6770,6770,6770,6770,0
|
|
20241010,092000,5694580,6770,6770,6770,6770,0
|
|
20241010,091900,5694580,6770,6770,6770,6770,0
|
|
20241010,091800,5694580,6770,6770,6770,6770,0
|
|
20241010,091700,5694580,6770,6770,6770,6770,0
|
|
20241010,091600,5694580,6770,6770,6770,6770,0
|
|
20241010,091500,5694580,6770,6770,6770,6770,0
|
|
20241010,091400,5694580,6770,6770,6770,6770,0
|
|
20241010,091300,5694580,6770,6720,6770,6720,82
|
|
20241010,091200,5143440,6750,6750,6750,6750,0
|
|
20241010,091100,5143440,6750,6770,6770,6750,58
|
|
20241010,091000,4751920,6770,6770,6770,6770,8
|
|
20241010,090900,4697760,6770,6770,6770,6770,1
|
|
20241010,090800,4690990,6750,6750,6750,6750,0
|
|
20241010,090700,4690990,6750,6750,6750,6750,0
|
|
20241010,090600,4690990,6750,6740,6750,6740,646
|
|
20241010,090500,330520,6740,6740,6740,6740,0
|
|
20241010,090400,330520,6740,6740,6740,6740,0
|
|
20241010,090300,330520,6740,6740,6740,6740,33
|
|
20241010,090200,108100,6750,6750,6770,6750,15
|
|
20241010,090100,6750,6750,6750,6750,6750,0
|
|
20241010,090000,6750,6750,6750,6750,6750,1
|