581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183800,313569170,6270,6270,6270,6270,440
|
|
20241007,183700,313569170,6270,6270,6270,6270,0
|
|
20241007,183600,313569170,6270,6270,6270,6270,0
|
|
20241007,183500,313569170,6270,6270,6270,6270,0
|
|
20241007,183400,313569170,6270,6270,6270,6270,0
|
|
20241007,183300,313569170,6270,6270,6270,6270,0
|
|
20241007,183200,313569170,6270,6270,6270,6270,0
|
|
20241007,183100,313569170,6270,6270,6270,6270,0
|
|
20241007,183000,313569170,6270,6270,6270,6270,0
|
|
20241007,182900,313569170,6270,6270,6270,6270,0
|
|
20241007,182800,313569170,6270,6270,6270,6270,0
|
|
20241007,182700,313569170,6270,6270,6270,6270,0
|
|
20241007,182600,313569170,6270,6270,6270,6270,0
|
|
20241007,182500,313569170,6270,6270,6270,6270,0
|
|
20241007,182400,313569170,6270,6270,6270,6270,0
|
|
20241007,182300,313569170,6270,6270,6270,6270,0
|
|
20241007,182200,313569170,6270,6270,6270,6270,0
|
|
20241007,182100,313569170,6270,6270,6270,6270,0
|
|
20241007,182000,313569170,6270,6270,6270,6270,0
|
|
20241007,181900,313569170,6270,6270,6270,6270,0
|
|
20241007,181800,313569170,6270,6270,6270,6270,0
|
|
20241007,181700,313569170,6270,6270,6270,6270,0
|
|
20241007,181600,313569170,6270,6270,6270,6270,0
|
|
20241007,181500,313569170,6270,6270,6270,6270,0
|
|
20241007,181400,313569170,6270,6270,6270,6270,0
|
|
20241007,181300,313569170,6270,6270,6270,6270,0
|
|
20241007,181200,313569170,6270,6270,6270,6270,0
|
|
20241007,181100,313569170,6270,6270,6270,6270,0
|
|
20241007,181000,313569170,6270,6270,6270,6270,0
|
|
20241007,180900,313569170,6270,6270,6270,6270,0
|
|
20241007,180800,313569170,6270,6270,6270,6270,440
|
|
20241007,180700,313569170,6270,6270,6270,6270,0
|
|
20241007,180600,313569170,6270,6270,6270,6270,0
|
|
20241007,180500,313569170,6270,6270,6270,6270,0
|
|
20241007,180400,313569170,6270,6270,6270,6270,0
|
|
20241007,180300,313569170,6270,6270,6270,6270,0
|
|
20241007,180200,313569170,6270,6270,6270,6270,0
|
|
20241007,180100,313569170,6270,6270,6270,6270,0
|
|
20241007,180000,313569170,6270,6270,6270,6270,0
|
|
20241007,175900,313569170,6270,6270,6270,6270,0
|
|
20241007,175800,313569170,6270,6270,6270,6270,0
|
|
20241007,175700,313569170,6270,6270,6270,6270,0
|
|
20241007,175600,313569170,6270,6270,6270,6270,0
|
|
20241007,175500,313569170,6270,6270,6270,6270,0
|
|
20241007,175400,313569170,6270,6270,6270,6270,0
|
|
20241007,175300,313569170,6270,6270,6270,6270,0
|
|
20241007,175200,313569170,6270,6270,6270,6270,0
|
|
20241007,175100,313569170,6270,6270,6270,6270,0
|
|
20241007,175000,313569170,6270,6270,6270,6270,0
|
|
20241007,174900,313569170,6270,6270,6270,6270,0
|
|
20241007,174800,313569170,6270,6270,6270,6270,0
|
|
20241007,174700,313569170,6270,6270,6270,6270,0
|
|
20241007,174600,313569170,6270,6270,6270,6270,0
|
|
20241007,174500,313569170,6270,6270,6270,6270,0
|
|
20241007,174400,313569170,6270,6270,6270,6270,0
|
|
20241007,174300,313569170,6270,6270,6270,6270,0
|
|
20241007,174200,313569170,6270,6270,6270,6270,0
|
|
20241007,174100,313569170,6270,6270,6270,6270,0
|
|
20241007,174000,313569170,6270,6270,6270,6270,0
|
|
20241007,173900,313569170,6270,6270,6270,6270,0
|
|
20241007,173800,313569170,6270,6270,6270,6270,440
|
|
20241007,173700,313569170,6270,6270,6270,6270,0
|
|
20241007,173600,313569170,6270,6270,6270,6270,0
|
|
20241007,173500,313569170,6270,6270,6270,6270,0
|
|
20241007,173400,313569170,6270,6270,6270,6270,0
|
|
20241007,173300,313569170,6270,6270,6270,6270,0
|
|
20241007,173200,313569170,6270,6270,6270,6270,0
|
|
20241007,173100,313569170,6270,6270,6270,6270,0
|
|
20241007,173000,313569170,6270,6270,6270,6270,0
|
|
20241007,172900,313569170,6270,6270,6270,6270,0
|
|
20241007,172800,313569170,6270,6270,6270,6270,0
|
|
20241007,172700,313569170,6270,6270,6270,6270,0
|
|
20241007,172600,313569170,6270,6270,6270,6270,0
|
|
20241007,172500,313569170,6270,6270,6270,6270,0
|
|
20241007,172400,313569170,6270,6270,6270,6270,0
|
|
20241007,172300,313569170,6270,6270,6270,6270,0
|
|
20241007,172200,313569170,6270,6270,6270,6270,0
|
|
20241007,172100,313569170,6270,6270,6270,6270,0
|
|
20241007,172000,313569170,6270,6270,6270,6270,0
|
|
20241007,171900,313569170,6270,6270,6270,6270,0
|
|
20241007,171800,313569170,6270,6270,6270,6270,0
|
|
20241007,171700,313569170,6270,6270,6270,6270,0
|
|
20241007,171600,313569170,6270,6270,6270,6270,0
|
|
20241007,171500,313569170,6270,6270,6270,6270,0
|
|
20241007,171400,313569170,6270,6270,6270,6270,0
|
|
20241007,171300,313569170,6270,6270,6270,6270,0
|
|
20241007,171200,313569170,6270,6270,6270,6270,0
|
|
20241007,171100,313569170,6270,6270,6270,6270,0
|
|
20241007,171000,313569170,6270,6270,6270,6270,0
|
|
20241007,170900,313569170,6270,6270,6270,6270,0
|
|
20241007,170800,313569170,6270,6270,6270,6270,440
|
|
20241007,170700,313569170,6270,6270,6270,6270,0
|
|
20241007,170600,313569170,6270,6270,6270,6270,0
|
|
20241007,170500,313569170,6270,6270,6270,6270,0
|
|
20241007,170400,313569170,6270,6270,6270,6270,0
|
|
20241007,170300,313569170,6270,6270,6270,6270,0
|
|
20241007,170200,313569170,6270,6270,6270,6270,0
|
|
20241007,170100,313569170,6270,6270,6270,6270,0
|
|
20241007,170000,313569170,6270,6270,6270,6270,0
|
|
20241007,165900,313569170,6270,6270,6270,6270,0
|
|
20241007,165800,313569170,6270,6270,6270,6270,0
|
|
20241007,165700,313569170,6270,6270,6270,6270,0
|
|
20241007,165600,313569170,6270,6270,6270,6270,0
|
|
20241007,165500,313569170,6270,6270,6270,6270,0
|
|
20241007,165400,313569170,6270,6270,6270,6270,0
|
|
20241007,165300,313569170,6270,6270,6270,6270,0
|
|
20241007,165200,313569170,6270,6270,6270,6270,0
|
|
20241007,165100,313569170,6270,6270,6270,6270,0
|
|
20241007,165000,313569170,6270,6270,6270,6270,0
|
|
20241007,164900,313569170,6270,6270,6270,6270,0
|
|
20241007,164800,313569170,6270,6270,6270,6270,0
|
|
20241007,164700,313569170,6270,6270,6270,6270,0
|
|
20241007,164600,313569170,6270,6270,6270,6270,0
|
|
20241007,164500,313569170,6270,6270,6270,6270,0
|
|
20241007,164400,313569170,6270,6270,6270,6270,0
|
|
20241007,164300,313569170,6270,6270,6270,6270,0
|
|
20241007,164200,313569170,6270,6270,6270,6270,0
|
|
20241007,164100,313569170,6270,6270,6270,6270,0
|
|
20241007,164000,313569170,6270,6270,6270,6270,0
|
|
20241007,163900,313569170,6270,6270,6270,6270,0
|
|
20241007,163800,313569170,6270,6270,6270,6270,440
|
|
20241007,163700,313569170,6270,6270,6270,6270,0
|
|
20241007,163600,313569170,6270,6270,6270,6270,0
|
|
20241007,163500,313569170,6270,6270,6270,6270,0
|
|
20241007,163400,313569170,6270,6270,6270,6270,0
|
|
20241007,163300,313569170,6270,6270,6270,6270,0
|
|
20241007,163200,313569170,6270,6270,6270,6270,0
|
|
20241007,163100,313569170,6270,6270,6270,6270,0
|
|
20241007,163000,313569170,6270,6270,6270,6270,0
|
|
20241007,162900,313569170,6270,6270,6270,6270,0
|
|
20241007,162800,313569170,6270,6270,6270,6270,0
|
|
20241007,162700,313569170,6270,6270,6270,6270,0
|
|
20241007,162600,313569170,6270,6270,6270,6270,0
|
|
20241007,162500,313569170,6270,6270,6270,6270,0
|
|
20241007,162400,313569170,6270,6270,6270,6270,0
|
|
20241007,162300,313569170,6270,6270,6270,6270,0
|
|
20241007,162200,313569170,6270,6270,6270,6270,0
|
|
20241007,162100,313569170,6270,6270,6270,6270,0
|
|
20241007,162000,313569170,6270,6270,6270,6270,0
|
|
20241007,161900,313569170,6270,6270,6270,6270,0
|
|
20241007,161800,313569170,6270,6270,6270,6270,0
|
|
20241007,161700,313569170,6270,6270,6270,6270,0
|
|
20241007,161600,313569170,6270,6270,6270,6270,0
|
|
20241007,161500,313569170,6270,6270,6270,6270,0
|
|
20241007,161400,313569170,6270,6270,6270,6270,0
|
|
20241007,161300,313569170,6270,6270,6270,6270,0
|
|
20241007,161200,313569170,6270,6270,6270,6270,0
|
|
20241007,161100,313569170,6270,6270,6270,6270,0
|
|
20241007,161000,313569170,6270,6270,6270,6270,0
|
|
20241007,160900,313569170,6270,6270,6270,6270,0
|
|
20241007,160800,313569170,6270,6270,6270,6270,440
|
|
20241007,160700,313569170,6270,6270,6270,6270,0
|
|
20241007,160600,313569170,6270,6270,6270,6270,0
|
|
20241007,160500,313569170,6270,6270,6270,6270,0
|
|
20241007,160400,313569170,6270,6270,6270,6270,0
|
|
20241007,160300,313569170,6270,6270,6270,6270,0
|
|
20241007,160200,313569170,6270,6270,6270,6270,0
|
|
20241007,160100,313569170,6270,6270,6270,6270,0
|
|
20241007,160000,313569170,6270,6270,6270,6270,0
|
|
20241007,155900,313569170,6270,6270,6270,6270,0
|
|
20241007,155800,313569170,6270,6270,6270,6270,0
|
|
20241007,155700,313569170,6270,6270,6270,6270,0
|
|
20241007,155600,313569170,6270,6270,6270,6270,0
|
|
20241007,155500,313569170,6270,6270,6270,6270,0
|
|
20241007,155400,313569170,6270,6270,6270,6270,0
|
|
20241007,155300,313569170,6270,6270,6270,6270,0
|
|
20241007,155200,313569170,6270,6270,6270,6270,0
|
|
20241007,155100,313569170,6270,6270,6270,6270,0
|
|
20241007,155000,313569170,6270,6270,6270,6270,0
|
|
20241007,154900,313569170,6270,6270,6270,6270,0
|
|
20241007,154800,313569170,6270,6270,6270,6270,0
|
|
20241007,154700,313569170,6270,6270,6270,6270,0
|
|
20241007,154600,313569170,6270,6270,6270,6270,0
|
|
20241007,154500,313569170,6270,6270,6270,6270,0
|
|
20241007,154400,313569170,6270,6270,6270,6270,0
|
|
20241007,154300,313569170,6270,6270,6270,6270,0
|
|
20241007,154200,313569170,6270,6270,6270,6270,0
|
|
20241007,154100,313569170,6270,6270,6270,6270,0
|
|
20241007,154000,313569170,6270,6270,6270,6270,0
|
|
20241007,153900,313569170,6270,6270,6270,6270,0
|
|
20241007,153800,313569170,6270,6270,6270,6270,440
|
|
20241007,153700,313569170,6270,6270,6270,6270,0
|
|
20241007,153600,313569170,6270,6270,6270,6270,0
|
|
20241007,153500,313569170,6270,6270,6270,6270,0
|
|
20241007,153400,313569170,6270,6270,6270,6270,0
|
|
20241007,153300,313569170,6270,6270,6270,6270,0
|
|
20241007,153200,313569170,6270,6270,6270,6270,0
|
|
20241007,153100,313569170,6270,6270,6270,6270,0
|
|
20241007,153000,313569170,6270,6270,6270,6270,440
|
|
20241007,152900,310810370,6260,6260,6260,6260,0
|
|
20241007,152800,310810370,6260,6260,6260,6260,0
|
|
20241007,152700,310810370,6260,6260,6260,6260,0
|
|
20241007,152600,310810370,6260,6260,6260,6260,0
|
|
20241007,152500,310810370,6260,6260,6260,6260,0
|
|
20241007,152400,310810370,6260,6260,6260,6260,0
|
|
20241007,152300,310810370,6260,6260,6260,6260,0
|
|
20241007,152200,310810370,6260,6260,6260,6260,0
|
|
20241007,152100,310810370,6260,6260,6260,6260,0
|
|
20241007,152000,310810370,6260,6260,6260,6260,0
|
|
20241007,151900,310810370,6260,6260,6260,6260,29
|
|
20241007,151800,310628830,6260,6260,6260,6260,0
|
|
20241007,151700,310628830,6260,6260,6260,6260,208
|
|
20241007,151600,309326750,6270,6270,6270,6270,100
|
|
20241007,151500,308699750,6270,6260,6270,6260,299
|
|
20241007,151400,306827150,6260,6270,6270,6260,768
|
|
20241007,151300,302011840,6270,6270,6270,6270,0
|
|
20241007,151200,302011840,6270,6270,6270,6270,0
|
|
20241007,151100,302011840,6270,6270,6270,6270,0
|
|
20241007,151000,302011840,6270,6270,6270,6270,0
|
|
20241007,150900,302011840,6270,6280,6280,6270,80
|
|
20241007,150800,301510220,6290,6290,6290,6290,0
|
|
20241007,150700,301510220,6290,6280,6290,6280,384
|
|
20241007,150600,299098690,6290,6290,6290,6290,0
|
|
20241007,150500,299098690,6290,6290,6290,6290,0
|
|
20241007,150400,299098690,6290,6290,6290,6290,1
|
|
20241007,150300,299092400,6270,6270,6270,6270,0
|
|
20241007,150200,299092400,6270,6270,6270,6270,0
|
|
20241007,150100,299092400,6270,6270,6270,6270,1000
|
|
20241007,150000,292822400,6290,6280,6290,6280,230
|
|
20241007,145900,291377990,6280,6280,6280,6280,17
|
|
20241007,145800,291271230,6290,6290,6290,6290,240
|
|
20241007,145700,289761630,6290,6290,6290,6290,0
|
|
20241007,145600,289761630,6290,6290,6290,6290,1
|
|
20241007,145500,289755340,6270,6270,6270,6270,0
|
|
20241007,145400,289755340,6270,6270,6270,6270,72
|
|
20241007,145300,289303900,6290,6290,6290,6290,0
|
|
20241007,145200,289303900,6290,6290,6290,6290,0
|
|
20241007,145100,289303900,6290,6290,6290,6290,0
|
|
20241007,145000,289303900,6290,6290,6290,6290,0
|
|
20241007,144900,289303900,6290,6290,6290,6290,0
|
|
20241007,144800,289303900,6290,6290,6290,6290,1
|
|
20241007,144700,289297610,6270,6270,6270,6270,0
|
|
20241007,144600,289297610,6270,6270,6270,6270,0
|
|
20241007,144500,289297610,6270,6270,6270,6270,0
|
|
20241007,144400,289297610,6270,6270,6270,6270,18
|
|
20241007,144300,289184750,6270,6270,6270,6270,0
|
|
20241007,144200,289184750,6270,6270,6270,6270,1
|
|
20241007,144100,289178480,6290,6290,6290,6290,0
|
|
20241007,144000,289178480,6290,6290,6290,6290,0
|
|
20241007,143900,289178480,6290,6290,6290,6290,0
|
|
20241007,143800,289178480,6290,6290,6290,6290,0
|
|
20241007,143700,289178480,6290,6290,6290,6290,0
|
|
20241007,143600,289178480,6290,6290,6290,6290,0
|
|
20241007,143500,289178480,6290,6290,6290,6290,0
|
|
20241007,143400,289178480,6290,6290,6290,6290,50
|
|
20241007,143300,288863980,6290,6280,6290,6280,30
|
|
20241007,143200,288675480,6260,6260,6260,6260,0
|
|
20241007,143100,288675480,6260,6260,6260,6260,0
|
|
20241007,143000,288675480,6260,6260,6260,6260,474
|
|
20241007,142900,285708240,6260,6260,6260,6260,0
|
|
20241007,142800,285708240,6260,6260,6260,6260,0
|
|
20241007,142700,285708240,6260,6260,6260,6260,0
|
|
20241007,142600,285708240,6260,6260,6260,6260,0
|
|
20241007,142500,285708240,6260,6260,6260,6260,327
|
|
20241007,142400,283661220,6260,6260,6260,6260,0
|
|
20241007,142300,283661220,6260,6260,6260,6260,0
|
|
20241007,142200,283661220,6260,6260,6260,6260,0
|
|
20241007,142100,283661220,6260,6260,6260,6260,0
|
|
20241007,142000,283661220,6260,6260,6260,6260,58
|
|
20241007,141900,283298140,6260,6260,6260,6260,0
|
|
20241007,141800,283298140,6260,6260,6260,6260,0
|
|
20241007,141700,283298140,6260,6260,6260,6260,100
|
|
20241007,141600,282672140,6260,6260,6260,6260,0
|
|
20241007,141500,282672140,6260,6260,6260,6260,151
|
|
20241007,141400,281726880,6280,6280,6280,6280,0
|
|
20241007,141300,281726880,6280,6280,6280,6280,0
|
|
20241007,141200,281726880,6280,6280,6280,6280,0
|
|
20241007,141100,281726880,6280,6280,6280,6280,0
|
|
20241007,141000,281726880,6280,6280,6280,6280,0
|
|
20241007,140900,281726880,6280,6280,6280,6280,0
|
|
20241007,140800,281726880,6280,6280,6280,6280,0
|
|
20241007,140700,281726880,6280,6270,6280,6270,151
|
|
20241007,140600,280780100,6270,6270,6270,6270,50
|
|
20241007,140500,280466600,6280,6280,6280,6280,0
|
|
20241007,140400,280466600,6280,6250,6280,6250,9
|
|
20241007,140300,280410320,6230,6230,6230,6230,0
|
|
20241007,140200,280410320,6230,6230,6230,6230,0
|
|
20241007,140100,280410320,6230,6230,6230,6230,0
|
|
20241007,140000,280410320,6230,6230,6230,6230,21
|
|
20241007,135900,280279490,6230,6230,6230,6230,1
|
|
20241007,135800,280273260,6220,6230,6230,6220,10
|
|
20241007,135700,280211050,6260,6260,6260,6260,0
|
|
20241007,135600,280211050,6260,6260,6260,6260,0
|
|
20241007,135500,280211050,6260,6240,6260,6240,25
|
|
20241007,135400,280055030,6240,6220,6240,6220,285
|
|
20241007,135300,278282290,6240,6240,6240,6240,0
|
|
20241007,135200,278282290,6240,6240,6240,6240,0
|
|
20241007,135100,278282290,6240,6240,6240,6240,129
|
|
20241007,135000,277477330,6250,6250,6250,6250,0
|
|
20241007,134900,277477330,6250,6250,6250,6250,155
|
|
20241007,134800,276508580,6250,6250,6250,6250,70
|
|
20241007,134700,276071080,6250,6250,6250,6250,0
|
|
20241007,134600,276071080,6250,6250,6250,6250,0
|
|
20241007,134500,276071080,6250,6260,6260,6250,2
|
|
20241007,134400,276058570,6280,6280,6280,6280,0
|
|
20241007,134300,276058570,6280,6280,6280,6280,0
|
|
20241007,134200,276058570,6280,6270,6280,6270,3
|
|
20241007,134100,276039750,6250,6250,6250,6250,0
|
|
20241007,134000,276039750,6250,6250,6250,6250,0
|
|
20241007,133900,276039750,6250,6250,6250,6250,0
|
|
20241007,133800,276039750,6250,6250,6250,6250,0
|
|
20241007,133700,276039750,6250,6250,6250,6250,0
|
|
20241007,133600,276039750,6250,6250,6250,6250,0
|
|
20241007,133500,276039750,6250,6250,6250,6250,0
|
|
20241007,133400,276039750,6250,6240,6270,6240,35
|
|
20241007,133300,275820970,6240,6240,6240,6240,1
|
|
20241007,133200,275814730,6220,6220,6220,6220,0
|
|
20241007,133100,275814730,6220,6220,6220,6220,33
|
|
20241007,133000,275609470,6190,6190,6190,6190,0
|
|
20241007,132900,275609470,6190,6190,6190,6190,0
|
|
20241007,132800,275609470,6190,6190,6190,6190,0
|
|
20241007,132700,275609470,6190,6190,6190,6190,0
|
|
20241007,132600,275609470,6190,6210,6210,6190,400
|
|
20241007,132500,273128780,6200,6200,6200,6200,0
|
|
20241007,132400,273128780,6200,6200,6200,6200,0
|
|
20241007,132300,273128780,6200,6200,6200,6200,158
|
|
20241007,132200,272149180,6210,6210,6210,6210,0
|
|
20241007,132100,272149180,6210,6220,6220,6210,520
|
|
20241007,132000,268919680,6240,6240,6240,6240,0
|
|
20241007,131900,268919680,6240,6240,6240,6240,0
|
|
20241007,131800,268919680,6240,6240,6240,6240,0
|
|
20241007,131700,268919680,6240,6240,6240,6240,0
|
|
20241007,131600,268919680,6240,6240,6240,6240,0
|
|
20241007,131500,268919680,6240,6240,6240,6240,0
|
|
20241007,131400,268919680,6240,6240,6240,6240,0
|
|
20241007,131300,268919680,6240,6240,6240,6240,0
|
|
20241007,131200,268919680,6240,6240,6240,6240,0
|
|
20241007,131100,268919680,6240,6240,6240,6240,24
|
|
20241007,131000,268769920,6240,6240,6240,6240,0
|
|
20241007,130900,268769920,6240,6240,6240,6240,0
|
|
20241007,130800,268769920,6240,6240,6240,6240,0
|
|
20241007,130700,268769920,6240,6240,6240,6240,98
|
|
20241007,130600,268158400,6210,6210,6210,6210,128
|
|
20241007,130500,267363520,6210,6210,6210,6210,0
|
|
20241007,130400,267363520,6210,6210,6210,6210,0
|
|
20241007,130300,267363520,6210,6210,6210,6210,0
|
|
20241007,130200,267363520,6210,6210,6210,6210,0
|
|
20241007,130100,267363520,6210,6210,6210,6210,0
|
|
20241007,130000,267363520,6210,6210,6210,6210,0
|
|
20241007,125900,267363520,6210,6210,6210,6210,21
|
|
20241007,125800,267233110,6210,6210,6210,6210,0
|
|
20241007,125700,267233110,6210,6210,6210,6210,0
|
|
20241007,125600,267233110,6210,6210,6210,6210,0
|
|
20241007,125500,267233110,6210,6210,6210,6210,0
|
|
20241007,125400,267233110,6210,6210,6210,6210,74
|
|
20241007,125300,266773570,6230,6230,6230,6230,0
|
|
20241007,125200,266773570,6230,6230,6230,6230,0
|
|
20241007,125100,266773570,6230,6230,6230,6230,3
|
|
20241007,125000,266754880,6230,6230,6230,6230,0
|
|
20241007,124900,266754880,6230,6230,6230,6230,24
|
|
20241007,124800,266605360,6220,6220,6220,6220,0
|
|
20241007,124700,266605360,6220,6220,6220,6220,62
|
|
20241007,124600,266219720,6220,6220,6220,6220,132
|
|
20241007,124500,265398680,6220,6220,6220,6220,135
|
|
20241007,124400,264558980,6210,6210,6210,6210,0
|
|
20241007,124300,264558980,6210,6210,6210,6210,40
|
|
20241007,124200,264310580,6230,6230,6230,6230,0
|
|
20241007,124100,264310580,6230,6230,6230,6230,0
|
|
20241007,124000,264310580,6230,6230,6230,6230,0
|
|
20241007,123900,264310580,6230,6230,6230,6230,0
|
|
20241007,123800,264310580,6230,6230,6230,6230,0
|
|
20241007,123700,264310580,6230,6230,6230,6230,0
|
|
20241007,123600,264310580,6230,6230,6230,6230,0
|
|
20241007,123500,264310580,6230,6230,6230,6230,800
|
|
20241007,123400,259326580,6230,6230,6230,6230,0
|
|
20241007,123300,259326580,6230,6230,6230,6230,0
|
|
20241007,123200,259326580,6230,6230,6230,6230,0
|
|
20241007,123100,259326580,6230,6260,6260,6230,74
|
|
20241007,123000,258865410,6260,6260,6260,6260,1
|
|
20241007,122900,258859150,6290,6210,6290,6210,226
|
|
20241007,122800,257453070,6210,6200,6210,6200,195
|
|
20241007,122700,256243070,6190,6190,6190,6190,0
|
|
20241007,122600,256243070,6190,6190,6190,6190,0
|
|
20241007,122500,256243070,6190,6190,6190,6190,0
|
|
20241007,122400,256243070,6190,6190,6190,6190,0
|
|
20241007,122300,256243070,6190,6190,6190,6190,0
|
|
20241007,122200,256243070,6190,6190,6190,6190,0
|
|
20241007,122100,256243070,6190,6190,6190,6190,40
|
|
20241007,122000,255995470,6210,6210,6210,6210,0
|
|
20241007,121900,255995470,6210,6210,6210,6210,0
|
|
20241007,121800,255995470,6210,6210,6210,6210,0
|
|
20241007,121700,255995470,6210,6210,6210,6210,0
|
|
20241007,121600,255995470,6210,6210,6210,6210,0
|
|
20241007,121500,255995470,6210,6210,6210,6210,0
|
|
20241007,121400,255995470,6210,6210,6210,6210,0
|
|
20241007,121300,255995470,6210,6210,6210,6210,0
|
|
20241007,121200,255995470,6210,6210,6210,6210,0
|
|
20241007,121100,255995470,6210,6210,6210,6210,0
|
|
20241007,121000,255995470,6210,6210,6210,6210,0
|
|
20241007,120900,255995470,6210,6170,6210,6170,90
|
|
20241007,120800,255439410,6170,6170,6170,6170,76
|
|
20241007,120700,254970490,6170,6170,6170,6170,0
|
|
20241007,120600,254970490,6170,6170,6170,6170,101
|
|
20241007,120500,254347320,6170,6170,6170,6170,10
|
|
20241007,120400,254285620,6180,6180,6180,6180,0
|
|
20241007,120300,254285620,6180,6180,6180,6180,0
|
|
20241007,120200,254285620,6180,6180,6180,6180,0
|
|
20241007,120100,254285620,6180,6180,6180,6180,0
|
|
20241007,120000,254285620,6180,6180,6180,6180,0
|
|
20241007,115900,254285620,6180,6180,6180,6180,0
|
|
20241007,115800,254285620,6180,6180,6180,6180,0
|
|
20241007,115700,254285620,6180,6180,6180,6180,0
|
|
20241007,115600,254285620,6180,6180,6180,6180,120
|
|
20241007,115500,253544020,6180,6180,6180,6180,300
|
|
20241007,115400,251690020,6180,6180,6180,6180,0
|
|
20241007,115300,251690020,6180,6180,6180,6180,0
|
|
20241007,115200,251690020,6180,6180,6180,6180,0
|
|
20241007,115100,251690020,6180,6180,6180,6180,0
|
|
20241007,115000,251690020,6180,6180,6180,6180,69
|
|
20241007,114900,251263600,6190,6190,6190,6190,201
|
|
20241007,114800,250019410,6190,6190,6190,6190,0
|
|
20241007,114700,250019410,6190,6190,6190,6190,0
|
|
20241007,114600,250019410,6190,6190,6190,6190,0
|
|
20241007,114500,250019410,6190,6190,6190,6190,0
|
|
20241007,114400,250019410,6190,6190,6190,6190,0
|
|
20241007,114300,250019410,6190,6190,6190,6190,0
|
|
20241007,114200,250019410,6190,6190,6190,6190,0
|
|
20241007,114100,250019410,6190,6190,6190,6190,0
|
|
20241007,114000,250019410,6190,6190,6190,6190,0
|
|
20241007,113900,250019410,6190,6190,6190,6190,0
|
|
20241007,113800,250019410,6190,6210,6220,6190,591
|
|
20241007,113700,246358790,6180,6180,6180,6180,939
|
|
20241007,113600,240555770,6180,6180,6180,6180,0
|
|
20241007,113500,240555770,6180,6180,6180,6180,1
|
|
20241007,113400,240549590,6150,6150,6150,6150,0
|
|
20241007,113300,240549590,6150,6180,6180,6150,71
|
|
20241007,113200,240110840,6170,6170,6170,6170,0
|
|
20241007,113100,240110840,6170,6170,6170,6170,0
|
|
20241007,113000,240110840,6170,6170,6170,6170,0
|
|
20241007,112900,240110840,6170,6210,6210,6150,7811
|
|
20241007,112800,191805760,6230,6230,6230,6230,0
|
|
20241007,112700,191805760,6230,6230,6230,6230,0
|
|
20241007,112600,191805760,6230,6230,6230,6230,0
|
|
20241007,112500,191805760,6230,6230,6230,6230,0
|
|
20241007,112400,191805760,6230,6230,6230,6230,0
|
|
20241007,112300,191805760,6230,6210,6230,6210,98
|
|
20241007,112200,191197160,6230,6230,6230,6230,11
|
|
20241007,112100,191128630,6230,6230,6230,6230,55
|
|
20241007,112000,190785980,6240,6240,6240,6240,0
|
|
20241007,111900,190785980,6240,6240,6240,6240,0
|
|
20241007,111800,190785980,6240,6240,6240,6240,0
|
|
20241007,111700,190785980,6240,6240,6240,6240,1
|
|
20241007,111600,190779740,6220,6240,6240,6220,2
|
|
20241007,111500,190767280,6220,6220,6220,6220,0
|
|
20241007,111400,190767280,6220,6220,6220,6220,5
|
|
20241007,111300,190736180,6230,6230,6230,6230,38
|
|
20241007,111200,190499440,6230,6230,6230,6230,0
|
|
20241007,111100,190499440,6230,6230,6230,6230,0
|
|
20241007,111000,190499440,6230,6230,6230,6230,0
|
|
20241007,110900,190499440,6230,6230,6230,6230,0
|
|
20241007,110800,190499440,6230,6230,6230,6230,19
|
|
20241007,110700,190381070,6240,6240,6240,6240,0
|
|
20241007,110600,190381070,6240,6240,6240,6240,0
|
|
20241007,110500,190381070,6240,6240,6240,6240,0
|
|
20241007,110400,190381070,6240,6240,6240,6240,0
|
|
20241007,110300,190381070,6240,6200,6240,6190,505
|
|
20241007,110200,187252670,6190,6190,6190,6190,0
|
|
20241007,110100,187252670,6190,6190,6190,6190,0
|
|
20241007,110000,187252670,6190,6190,6190,6190,0
|
|
20241007,105900,187252670,6190,6190,6190,6190,0
|
|
20241007,105800,187252670,6190,6190,6190,6190,0
|
|
20241007,105700,187252670,6190,6190,6190,6190,0
|
|
20241007,105600,187252670,6190,6190,6190,6190,0
|
|
20241007,105500,187252670,6190,6190,6190,6190,0
|
|
20241007,105400,187252670,6190,6190,6190,6190,0
|
|
20241007,105300,187252670,6190,6190,6190,6190,0
|
|
20241007,105200,187252670,6190,6190,6190,6190,0
|
|
20241007,105100,187252670,6190,6190,6190,6190,0
|
|
20241007,105000,187252670,6190,6190,6190,6190,0
|
|
20241007,104900,187252670,6190,6200,6200,6190,13
|
|
20241007,104800,187172190,6190,6190,6190,6190,0
|
|
20241007,104700,187172190,6190,6190,6190,6190,0
|
|
20241007,104600,187172190,6190,6200,6200,6190,107
|
|
20241007,104500,186509670,6200,6230,6230,6200,683
|
|
20241007,104400,182268520,6220,6220,6220,6220,0
|
|
20241007,104300,182268520,6220,6220,6220,6220,0
|
|
20241007,104200,182268520,6220,6220,6220,6220,74
|
|
20241007,104100,181808240,6220,6220,6220,6220,0
|
|
20241007,104000,181808240,6220,6220,6220,6220,4
|
|
20241007,103900,181783360,6240,6240,6240,6240,0
|
|
20241007,103800,181783360,6240,6270,6270,6240,2651
|
|
20241007,103700,165187840,6300,6300,6300,6300,0
|
|
20241007,103600,165187840,6300,6300,6300,6300,0
|
|
20241007,103500,165187840,6300,6300,6300,6300,0
|
|
20241007,103400,165187840,6300,6290,6300,6290,757
|
|
20241007,103300,160422600,6270,6270,6270,6270,1
|
|
20241007,103200,160416330,6270,6270,6270,6270,20
|
|
20241007,103100,160290930,6270,6270,6270,6270,0
|
|
20241007,103000,160290930,6270,6270,6270,6270,1
|
|
20241007,102900,160284660,6260,6270,6270,6260,171
|
|
20241007,102800,159212700,6260,6260,6260,6260,0
|
|
20241007,102700,159212700,6260,6250,6260,6250,357
|
|
20241007,102600,156977910,6220,6220,6220,6220,121
|
|
20241007,102500,156225290,6220,6220,6220,6220,0
|
|
20241007,102400,156225290,6220,6220,6220,6220,0
|
|
20241007,102300,156225290,6220,6220,6220,6220,0
|
|
20241007,102200,156225290,6220,6220,6220,6220,1901
|
|
20241007,102100,144401070,6220,6220,6220,6220,97
|
|
20241007,102000,143797730,6240,6240,6240,6240,0
|
|
20241007,101900,143797730,6240,6240,6240,6240,0
|
|
20241007,101800,143797730,6240,6240,6240,6240,0
|
|
20241007,101700,143797730,6240,6240,6240,6240,0
|
|
20241007,101600,143797730,6240,6240,6240,6240,2
|
|
20241007,101500,143785250,6210,6230,6230,6210,211
|
|
20241007,101400,142474280,6210,6210,6210,6210,265
|
|
20241007,101300,140828630,6210,6260,6260,6210,702
|
|
20241007,101200,136458570,6290,6280,6290,6280,3
|
|
20241007,101100,136439720,6280,6250,6280,6230,463
|
|
20241007,101000,133555150,6230,6230,6230,6230,1
|
|
20241007,100900,133548920,6230,6220,6230,6220,66
|
|
20241007,100800,133138390,6220,6190,6220,6190,141
|
|
20241007,100700,132262300,6190,6260,6260,6190,2394
|
|
20241007,100600,117406050,6290,6290,6290,6290,0
|
|
20241007,100500,117406050,6290,6290,6290,6290,0
|
|
20241007,100400,117406050,6290,6290,6290,6290,1
|
|
20241007,100300,117399760,6230,6230,6230,6230,0
|
|
20241007,100200,117399760,6230,6240,6240,6230,164
|
|
20241007,100100,116377500,6240,6240,6240,6240,2
|
|
20241007,100000,116365020,6240,6250,6250,6240,197
|
|
20241007,095900,115134220,6300,6300,6300,6300,0
|
|
20241007,095800,115134220,6300,6280,6300,6280,2
|
|
20241007,095700,115121640,6220,6280,6300,6220,728
|
|
20241007,095600,110584680,6280,6260,6280,6260,45
|
|
20241007,095500,110302950,6260,6220,6260,6220,21
|
|
20241007,095400,110172290,6230,6230,6230,6230,1218
|
|
20241007,095300,102584150,6230,6230,6230,6230,0
|
|
20241007,095200,102584150,6230,6230,6230,6230,0
|
|
20241007,095100,102584150,6230,6230,6230,6230,10
|
|
20241007,095000,102521850,6240,6270,6270,6240,823
|
|
20241007,094900,97381260,6310,6310,6310,6270,69
|
|
20241007,094800,96946510,6300,6300,6300,6300,5
|
|
20241007,094700,96915010,6300,6290,6300,6290,23
|
|
20241007,094600,96770130,6290,6280,6290,6280,7
|
|
20241007,094500,96726110,6280,6280,6280,6280,0
|
|
20241007,094400,96726110,6280,6250,6280,6250,285
|
|
20241007,094300,94937810,6250,6250,6250,6250,0
|
|
20241007,094200,94937810,6250,6250,6250,6250,0
|
|
20241007,094100,94937810,6250,6250,6250,6250,28
|
|
20241007,094000,94762810,6270,6280,6280,6270,169
|
|
20241007,093900,93701520,6270,6270,6270,6270,6
|
|
20241007,093800,93663900,6230,6230,6230,6230,0
|
|
20241007,093700,93663900,6230,6240,6240,6220,1370
|
|
20241007,093600,85134980,6240,6240,6240,6240,0
|
|
20241007,093500,85134980,6240,6250,6250,6240,143
|
|
20241007,093400,84241660,6260,6280,6280,6260,447
|
|
20241007,093300,81440440,6290,6290,6290,6290,0
|
|
20241007,093200,81440440,6290,6290,6290,6290,80
|
|
20241007,093100,80937240,6320,6320,6320,6320,133
|
|
20241007,093000,80096680,6320,6280,6350,6260,539
|
|
20241007,092900,76706630,6260,6320,6320,6260,667
|
|
20241007,092800,72520940,6320,6310,6320,6310,318
|
|
20241007,092700,70511330,6320,6320,6340,6320,699
|
|
20241007,092600,66083950,6330,6300,6330,6300,6
|
|
20241007,092500,66046000,6300,6260,6300,6260,824
|
|
20241007,092400,60863910,6260,6260,6260,6260,131
|
|
20241007,092300,60043850,6250,6240,6250,6240,82
|
|
20241007,092200,59531590,6210,6210,6210,6210,0
|
|
20241007,092100,59531590,6210,6210,6210,6210,0
|
|
20241007,092000,59531590,6210,6210,6210,6210,1
|
|
20241007,091900,59525380,6190,6190,6190,6190,0
|
|
20241007,091800,59525380,6190,6190,6190,6190,0
|
|
20241007,091700,59525380,6190,6180,6210,6180,862
|
|
20241007,091600,54187960,6180,6200,6200,6180,601
|
|
20241007,091500,50464620,6200,6200,6200,6200,3
|
|
20241007,091400,50446020,6280,6280,6280,6280,0
|
|
20241007,091300,50446020,6280,6280,6280,6280,0
|
|
20241007,091200,50446020,6280,6280,6280,6280,4
|
|
20241007,091100,50420900,6270,6200,6270,6200,2
|
|
20241007,091000,50408430,6300,6300,6300,6300,0
|
|
20241007,090900,50408430,6300,6300,6300,6300,100
|
|
20241007,090800,49778430,6300,6200,6300,6180,1097
|
|
20241007,090700,42937900,6180,6170,6180,6170,79
|
|
20241007,090600,42450090,6120,6120,6120,6120,2300
|
|
20241007,090500,28374090,6120,6130,6170,6120,394
|
|
20241007,090400,25953510,6110,6110,6110,6110,100
|
|
20241007,090300,25342510,6110,6120,6120,6110,183
|
|
20241007,090200,24224330,6110,6140,6140,6110,1132
|
|
20241007,090100,17293950,6140,6200,6220,6130,468
|
|
20241007,090000,14411180,6240,6250,6250,6110,2310
|