587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184400,1631673580,6750,6750,6750,6750,7247
|
|
20241002,184300,1631673580,6750,6750,6750,6750,0
|
|
20241002,184200,1631673580,6750,6750,6750,6750,0
|
|
20241002,184100,1631673580,6750,6750,6750,6750,0
|
|
20241002,184000,1631673580,6750,6750,6750,6750,0
|
|
20241002,183900,1631673580,6750,6750,6750,6750,0
|
|
20241002,183800,1631673580,6750,6750,6750,6750,0
|
|
20241002,183700,1631673580,6750,6750,6750,6750,0
|
|
20241002,183600,1631673580,6750,6750,6750,6750,0
|
|
20241002,183500,1631673580,6750,6750,6750,6750,0
|
|
20241002,183400,1631673580,6750,6750,6750,6750,0
|
|
20241002,183300,1631673580,6750,6750,6750,6750,0
|
|
20241002,183200,1631673580,6750,6750,6750,6750,0
|
|
20241002,183100,1631673580,6750,6750,6750,6750,0
|
|
20241002,183000,1631673580,6750,6750,6750,6750,0
|
|
20241002,182900,1631673580,6750,6750,6750,6750,0
|
|
20241002,182800,1631673580,6750,6750,6750,6750,0
|
|
20241002,182700,1631673580,6750,6750,6750,6750,0
|
|
20241002,182600,1631673580,6750,6750,6750,6750,0
|
|
20241002,182500,1631673580,6750,6750,6750,6750,0
|
|
20241002,182400,1631673580,6750,6750,6750,6750,0
|
|
20241002,182300,1631673580,6750,6750,6750,6750,0
|
|
20241002,182200,1631673580,6750,6750,6750,6750,0
|
|
20241002,182100,1631673580,6750,6750,6750,6750,0
|
|
20241002,182000,1631673580,6750,6750,6750,6750,0
|
|
20241002,181900,1631673580,6750,6750,6750,6750,0
|
|
20241002,181800,1631673580,6750,6750,6750,6750,0
|
|
20241002,181700,1631673580,6750,6750,6750,6750,0
|
|
20241002,181600,1631673580,6750,6750,6750,6750,0
|
|
20241002,181500,1631673580,6750,6750,6750,6750,0
|
|
20241002,181400,1631673580,6750,6750,6750,6750,7247
|
|
20241002,181300,1631673580,6750,6750,6750,6750,0
|
|
20241002,181200,1631673580,6750,6750,6750,6750,0
|
|
20241002,181100,1631673580,6750,6750,6750,6750,0
|
|
20241002,181000,1631673580,6750,6750,6750,6750,0
|
|
20241002,180900,1631673580,6750,6750,6750,6750,0
|
|
20241002,180800,1631673580,6750,6750,6750,6750,0
|
|
20241002,180700,1631673580,6750,6750,6750,6750,0
|
|
20241002,180600,1631673580,6750,6750,6750,6750,0
|
|
20241002,180500,1631673580,6750,6750,6750,6750,0
|
|
20241002,180400,1631673580,6750,6750,6750,6750,0
|
|
20241002,180300,1631673580,6750,6750,6750,6750,0
|
|
20241002,180200,1631673580,6750,6750,6750,6750,0
|
|
20241002,180100,1631673580,6750,6750,6750,6750,0
|
|
20241002,180000,1631673580,6750,6750,6750,6750,0
|
|
20241002,175900,1631673580,6750,6750,6750,6750,0
|
|
20241002,175800,1631673580,6750,6750,6750,6750,0
|
|
20241002,175700,1631673580,6750,6750,6750,6750,0
|
|
20241002,175600,1631673580,6750,6750,6750,6750,0
|
|
20241002,175500,1631673580,6750,6750,6750,6750,0
|
|
20241002,175400,1631673580,6750,6750,6750,6750,0
|
|
20241002,175300,1631673580,6750,6750,6750,6750,0
|
|
20241002,175200,1631673580,6750,6750,6750,6750,0
|
|
20241002,175100,1631673580,6750,6750,6750,6750,0
|
|
20241002,175000,1631673580,6750,6750,6750,6750,0
|
|
20241002,174900,1631673580,6750,6750,6750,6750,0
|
|
20241002,174800,1631673580,6750,6750,6750,6750,0
|
|
20241002,174700,1631673580,6750,6750,6750,6750,0
|
|
20241002,174600,1631673580,6750,6750,6750,6750,0
|
|
20241002,174500,1631673580,6750,6750,6750,6750,0
|
|
20241002,174400,1631673580,6750,6750,6750,6750,7247
|
|
20241002,174300,1631673580,6750,6750,6750,6750,0
|
|
20241002,174200,1631673580,6750,6750,6750,6750,0
|
|
20241002,174100,1631673580,6750,6750,6750,6750,0
|
|
20241002,174000,1631673580,6750,6750,6750,6750,0
|
|
20241002,173900,1631673580,6750,6750,6750,6750,0
|
|
20241002,173800,1631673580,6750,6750,6750,6750,0
|
|
20241002,173700,1631673580,6750,6750,6750,6750,0
|
|
20241002,173600,1631673580,6750,6750,6750,6750,0
|
|
20241002,173500,1631673580,6750,6750,6750,6750,0
|
|
20241002,173400,1631673580,6750,6750,6750,6750,0
|
|
20241002,173300,1631673580,6750,6750,6750,6750,0
|
|
20241002,173200,1631673580,6750,6750,6750,6750,0
|
|
20241002,173100,1631673580,6750,6750,6750,6750,0
|
|
20241002,173000,1631673580,6750,6750,6750,6750,0
|
|
20241002,172900,1631673580,6750,6750,6750,6750,0
|
|
20241002,172800,1631673580,6750,6750,6750,6750,0
|
|
20241002,172700,1631673580,6750,6750,6750,6750,0
|
|
20241002,172600,1631673580,6750,6750,6750,6750,0
|
|
20241002,172500,1631673580,6750,6750,6750,6750,0
|
|
20241002,172400,1631673580,6750,6750,6750,6750,0
|
|
20241002,172300,1631673580,6750,6750,6750,6750,0
|
|
20241002,172200,1631673580,6750,6750,6750,6750,0
|
|
20241002,172100,1631673580,6750,6750,6750,6750,0
|
|
20241002,172000,1631673580,6750,6750,6750,6750,0
|
|
20241002,171900,1631673580,6750,6750,6750,6750,0
|
|
20241002,171800,1631673580,6750,6750,6750,6750,0
|
|
20241002,171700,1631673580,6750,6750,6750,6750,0
|
|
20241002,171600,1631673580,6750,6750,6750,6750,0
|
|
20241002,171500,1631673580,6750,6750,6750,6750,0
|
|
20241002,171400,1631673580,6750,6750,6750,6750,7247
|
|
20241002,171300,1631673580,6750,6750,6750,6750,0
|
|
20241002,171200,1631673580,6750,6750,6750,6750,0
|
|
20241002,171100,1631673580,6750,6750,6750,6750,0
|
|
20241002,171000,1631673580,6750,6750,6750,6750,0
|
|
20241002,170900,1631673580,6750,6750,6750,6750,0
|
|
20241002,170800,1631673580,6750,6750,6750,6750,0
|
|
20241002,170700,1631673580,6750,6750,6750,6750,0
|
|
20241002,170600,1631673580,6750,6750,6750,6750,0
|
|
20241002,170500,1631673580,6750,6750,6750,6750,0
|
|
20241002,170400,1631673580,6750,6750,6750,6750,0
|
|
20241002,170300,1631673580,6750,6750,6750,6750,0
|
|
20241002,170200,1631673580,6750,6750,6750,6750,0
|
|
20241002,170100,1631673580,6750,6750,6750,6750,0
|
|
20241002,170000,1631673580,6750,6750,6750,6750,0
|
|
20241002,165900,1631673580,6750,6750,6750,6750,0
|
|
20241002,165800,1631673580,6750,6750,6750,6750,0
|
|
20241002,165700,1631673580,6750,6750,6750,6750,0
|
|
20241002,165600,1631673580,6750,6750,6750,6750,0
|
|
20241002,165500,1631673580,6750,6750,6750,6750,0
|
|
20241002,165400,1631673580,6750,6750,6750,6750,0
|
|
20241002,165300,1631673580,6750,6750,6750,6750,0
|
|
20241002,165200,1631673580,6750,6750,6750,6750,0
|
|
20241002,165100,1631673580,6750,6750,6750,6750,0
|
|
20241002,165000,1631673580,6750,6750,6750,6750,0
|
|
20241002,164900,1631673580,6750,6750,6750,6750,0
|
|
20241002,164800,1631673580,6750,6750,6750,6750,0
|
|
20241002,164700,1631673580,6750,6750,6750,6750,0
|
|
20241002,164600,1631673580,6750,6750,6750,6750,0
|
|
20241002,164500,1631673580,6750,6750,6750,6750,0
|
|
20241002,164400,1631673580,6750,6750,6750,6750,7247
|
|
20241002,164300,1631673580,6750,6750,6750,6750,0
|
|
20241002,164200,1631673580,6750,6750,6750,6750,0
|
|
20241002,164100,1631673580,6750,6750,6750,6750,0
|
|
20241002,164000,1631673580,6750,6750,6750,6750,0
|
|
20241002,163900,1631673580,6750,6750,6750,6750,0
|
|
20241002,163800,1631673580,6750,6750,6750,6750,0
|
|
20241002,163700,1631673580,6750,6750,6750,6750,0
|
|
20241002,163600,1631673580,6750,6750,6750,6750,0
|
|
20241002,163500,1631673580,6750,6750,6750,6750,0
|
|
20241002,163400,1631673580,6750,6750,6750,6750,0
|
|
20241002,163300,1631673580,6750,6750,6750,6750,0
|
|
20241002,163200,1631673580,6750,6750,6750,6750,0
|
|
20241002,163100,1631673580,6750,6750,6750,6750,0
|
|
20241002,163000,1631673580,6750,6750,6750,6750,0
|
|
20241002,162900,1631673580,6750,6750,6750,6750,0
|
|
20241002,162800,1631673580,6750,6750,6750,6750,0
|
|
20241002,162700,1631673580,6750,6750,6750,6750,0
|
|
20241002,162600,1631673580,6750,6750,6750,6750,0
|
|
20241002,162500,1631673580,6750,6750,6750,6750,0
|
|
20241002,162400,1631673580,6750,6750,6750,6750,0
|
|
20241002,162300,1631673580,6750,6750,6750,6750,0
|
|
20241002,162200,1631673580,6750,6750,6750,6750,0
|
|
20241002,162100,1631673580,6750,6750,6750,6750,0
|
|
20241002,162000,1631673580,6750,6750,6750,6750,0
|
|
20241002,161900,1631673580,6750,6750,6750,6750,0
|
|
20241002,161800,1631673580,6750,6750,6750,6750,0
|
|
20241002,161700,1631673580,6750,6750,6750,6750,0
|
|
20241002,161600,1631673580,6750,6750,6750,6750,0
|
|
20241002,161500,1631673580,6750,6750,6750,6750,0
|
|
20241002,161400,1631673580,6750,6750,6750,6750,7247
|
|
20241002,161300,1631673580,6750,6750,6750,6750,0
|
|
20241002,161200,1631673580,6750,6750,6750,6750,0
|
|
20241002,161100,1631673580,6750,6750,6750,6750,0
|
|
20241002,161000,1631673580,6750,6750,6750,6750,0
|
|
20241002,160900,1631673580,6750,6750,6750,6750,0
|
|
20241002,160800,1631673580,6750,6750,6750,6750,0
|
|
20241002,160700,1631673580,6750,6750,6750,6750,0
|
|
20241002,160600,1631673580,6750,6750,6750,6750,0
|
|
20241002,160500,1631673580,6750,6750,6750,6750,0
|
|
20241002,160400,1631673580,6750,6750,6750,6750,0
|
|
20241002,160300,1631673580,6750,6750,6750,6750,0
|
|
20241002,160200,1631673580,6750,6750,6750,6750,0
|
|
20241002,160100,1631673580,6750,6750,6750,6750,0
|
|
20241002,160000,1631673580,6750,6750,6750,6750,0
|
|
20241002,155900,1631673580,6750,6750,6750,6750,0
|
|
20241002,155800,1631673580,6750,6750,6750,6750,0
|
|
20241002,155700,1631673580,6750,6750,6750,6750,0
|
|
20241002,155600,1631673580,6750,6750,6750,6750,0
|
|
20241002,155500,1631673580,6750,6750,6750,6750,0
|
|
20241002,155400,1631673580,6750,6750,6750,6750,0
|
|
20241002,155300,1631673580,6750,6750,6750,6750,0
|
|
20241002,155200,1631673580,6750,6750,6750,6750,0
|
|
20241002,155100,1631673580,6750,6750,6750,6750,0
|
|
20241002,155000,1631673580,6750,6750,6750,6750,0
|
|
20241002,154900,1631673580,6750,6750,6750,6750,0
|
|
20241002,154800,1631673580,6750,6750,6750,6750,0
|
|
20241002,154700,1631673580,6750,6750,6750,6750,0
|
|
20241002,154600,1631673580,6750,6750,6750,6750,0
|
|
20241002,154500,1631673580,6750,6750,6750,6750,0
|
|
20241002,154400,1631673580,6750,6750,6750,6750,7247
|
|
20241002,154300,1631673580,6750,6750,6750,6750,0
|
|
20241002,154200,1631673580,6750,6750,6750,6750,0
|
|
20241002,154100,1631673580,6750,6750,6750,6750,0
|
|
20241002,154000,1631673580,6750,6750,6750,6750,0
|
|
20241002,153900,1631673580,6750,6750,6750,6750,0
|
|
20241002,153800,1631673580,6750,6750,6750,6750,0
|
|
20241002,153700,1631673580,6750,6750,6750,6750,0
|
|
20241002,153600,1631673580,6750,6750,6750,6750,0
|
|
20241002,153500,1631673580,6750,6750,6750,6750,0
|
|
20241002,153400,1631673580,6750,6750,6750,6750,0
|
|
20241002,153300,1631673580,6750,6750,6750,6750,0
|
|
20241002,153200,1631673580,6750,6750,6750,6750,0
|
|
20241002,153100,1631673580,6750,6750,6750,6750,0
|
|
20241002,153000,1631673580,6750,6750,6750,6750,7247
|
|
20241002,152900,1582756330,6730,6730,6730,6730,0
|
|
20241002,152800,1582756330,6730,6730,6730,6730,0
|
|
20241002,152700,1582756330,6730,6730,6730,6730,0
|
|
20241002,152600,1582756330,6730,6730,6730,6730,0
|
|
20241002,152500,1582756330,6730,6730,6730,6730,0
|
|
20241002,152400,1582756330,6730,6730,6730,6730,0
|
|
20241002,152300,1582756330,6730,6730,6730,6730,0
|
|
20241002,152200,1582756330,6730,6730,6730,6730,0
|
|
20241002,152100,1582756330,6730,6730,6730,6730,0
|
|
20241002,152000,1582756330,6730,6730,6730,6730,0
|
|
20241002,151900,1582756330,6730,6740,6740,6730,3217
|
|
20241002,151800,1561083250,6730,6740,6750,6730,799
|
|
20241002,151700,1555700290,6750,6750,6750,6740,253
|
|
20241002,151600,1553994710,6750,6740,6750,6740,177
|
|
20241002,151500,1552801140,6750,6750,6750,6740,24
|
|
20241002,151400,1552639240,6750,6750,6750,6740,2198
|
|
20241002,151300,1537802990,6770,6750,6770,6750,18
|
|
20241002,151200,1537681450,6760,6760,6760,6760,0
|
|
20241002,151100,1537681450,6760,6760,6760,6750,202
|
|
20241002,151000,1536315950,6750,6750,6750,6750,325
|
|
20241002,150900,1534122200,6750,6740,6750,6740,231
|
|
20241002,150800,1532564980,6740,6750,6750,6740,1639
|
|
20241002,150700,1521504270,6750,6750,6750,6750,439
|
|
20241002,150600,1518541020,6750,6750,6750,6750,6
|
|
20241002,150500,1518500520,6760,6760,6760,6760,30
|
|
20241002,150400,1518297720,6760,6760,6760,6760,1415
|
|
20241002,150300,1508732320,6770,6770,6770,6770,215
|
|
20241002,150200,1507276770,6760,6760,6760,6760,10
|
|
20241002,150100,1507209170,6760,6760,6760,6760,86
|
|
20241002,150000,1506627810,6770,6770,6770,6770,31
|
|
20241002,145900,1506417940,6780,6770,6780,6770,3
|
|
20241002,145800,1506397620,6780,6780,6780,6780,0
|
|
20241002,145700,1506397620,6780,6760,6780,6760,101
|
|
20241002,145600,1505714640,6760,6760,6760,6760,170
|
|
20241002,145500,1504565440,6760,6770,6770,6760,1000
|
|
20241002,145400,1497805240,6770,6770,6770,6770,305
|
|
20241002,145300,1495740390,6770,6770,6770,6770,750
|
|
20241002,145200,1490662890,6770,6770,6770,6770,115
|
|
20241002,145100,1489884340,6770,6780,6790,6770,1084
|
|
20241002,145000,1482544440,6790,6790,6790,6790,22
|
|
20241002,144900,1482395060,6790,6790,6790,6790,148
|
|
20241002,144800,1481390140,6790,6790,6790,6790,97
|
|
20241002,144700,1480731510,6780,6790,6790,6780,673
|
|
20241002,144600,1476168350,6790,6790,6790,6790,0
|
|
20241002,144500,1476168350,6790,6790,6790,6790,0
|
|
20241002,144400,1476168350,6790,6790,6790,6790,0
|
|
20241002,144300,1476168350,6790,6790,6790,6790,100
|
|
20241002,144200,1475489350,6790,6790,6790,6790,526
|
|
20241002,144100,1471917810,6790,6780,6790,6780,1324
|
|
20241002,144000,1462931850,6780,6780,6780,6780,619
|
|
20241002,143900,1458735030,6770,6770,6770,6770,0
|
|
20241002,143800,1458735030,6770,6770,6780,6770,43
|
|
20241002,143700,1458443880,6780,6780,6780,6780,51
|
|
20241002,143600,1458098100,6770,6770,6770,6770,0
|
|
20241002,143500,1458098100,6770,6780,6780,6770,915
|
|
20241002,143400,1451894890,6770,6780,6780,6770,1501
|
|
20241002,143300,1441723110,6780,6790,6790,6780,74
|
|
20241002,143200,1441221380,6790,6790,6790,6790,50
|
|
20241002,143100,1440881880,6780,6790,6790,6780,465
|
|
20241002,143000,1437725140,6790,6790,6790,6790,90
|
|
20241002,142900,1437114040,6790,6780,6790,6780,58
|
|
20241002,142800,1436720260,6780,6780,6780,6780,44
|
|
20241002,142700,1436421940,6780,6800,6800,6780,203
|
|
20241002,142600,1435042040,6780,6780,6780,6780,35
|
|
20241002,142500,1434804740,6780,6780,6780,6780,25
|
|
20241002,142400,1434635240,6780,6780,6780,6780,25
|
|
20241002,142300,1434465740,6780,6790,6790,6780,1218
|
|
20241002,142200,1426200770,6780,6790,6790,6780,1313
|
|
20241002,142100,1417285750,6800,6790,6800,6790,700
|
|
20241002,142000,1412529600,6790,6800,6800,6790,26
|
|
20241002,141900,1412353050,6800,6790,6800,6790,591
|
|
20241002,141800,1408334500,6800,6790,6800,6790,29
|
|
20241002,141700,1408137550,6790,6790,6790,6790,175
|
|
20241002,141600,1406949300,6790,6790,6790,6790,25
|
|
20241002,141500,1406779550,6800,6800,6800,6800,55
|
|
20241002,141400,1406405550,6800,6800,6800,6800,159
|
|
20241002,141300,1405324350,6800,6800,6800,6800,73
|
|
20241002,141200,1404827950,6800,6790,6800,6790,800
|
|
20241002,141100,1399388200,6790,6790,6790,6790,0
|
|
20241002,141000,1399388200,6790,6790,6790,6790,27
|
|
20241002,140900,1399204870,6790,6790,6790,6790,160
|
|
20241002,140800,1398118470,6790,6790,6790,6790,243
|
|
20241002,140700,1396468500,6780,6790,6790,6780,34
|
|
20241002,140600,1396237890,6780,6780,6780,6780,25
|
|
20241002,140500,1396068390,6780,6790,6790,6780,26
|
|
20241002,140400,1395892100,6790,6790,6790,6780,242
|
|
20241002,140300,1394249170,6780,6780,6780,6780,25
|
|
20241002,140200,1394079670,6790,6780,6790,6780,129
|
|
20241002,140100,1393205030,6780,6780,6780,6780,62
|
|
20241002,140000,1392784670,6780,6780,6780,6780,251
|
|
20241002,135900,1391082890,6770,6770,6770,6770,100
|
|
20241002,135800,1390405890,6780,6780,6780,6780,25
|
|
20241002,135700,1390236390,6770,6780,6780,6770,250
|
|
20241002,135600,1388543190,6790,6780,6790,6780,75
|
|
20241002,135500,1388034190,6780,6780,6780,6780,177
|
|
20241002,135400,1386834130,6770,6780,6780,6770,298
|
|
20241002,135300,1384815420,6790,6790,6790,6790,25
|
|
20241002,135200,1384645670,6790,6790,6790,6790,0
|
|
20241002,135100,1384645670,6790,6780,6790,6780,48
|
|
20241002,135000,1384319940,6780,6780,6780,6780,532
|
|
20241002,134900,1380712980,6760,6760,6760,6760,145
|
|
20241002,134800,1379732780,6760,6800,6800,6760,76
|
|
20241002,134700,1379217480,6760,6760,6760,6760,146
|
|
20241002,134600,1378230520,6800,6760,6810,6760,354
|
|
20241002,134500,1375834750,6750,6780,6780,6750,4838
|
|
20241002,134400,1343099120,6780,6790,6790,6780,2636
|
|
20241002,134300,1325226180,6790,6800,6800,6790,413
|
|
20241002,134200,1322421880,6780,6780,6780,6780,0
|
|
20241002,134100,1322421880,6780,6780,6780,6780,0
|
|
20241002,134000,1322421880,6780,6780,6780,6780,0
|
|
20241002,133900,1322421880,6780,6780,6780,6780,296
|
|
20241002,133800,1320415000,6780,6800,6800,6780,1313
|
|
20241002,133700,1311504560,6840,6840,6840,6840,5
|
|
20241002,133600,1311470360,6800,6820,6820,6800,3612
|
|
20241002,133500,1286873470,6820,6820,6820,6820,310
|
|
20241002,133400,1284759270,6820,6830,6830,6820,1252
|
|
20241002,133300,1276214050,6830,6840,6840,6830,1010
|
|
20241002,133200,1269315650,6840,6840,6840,6840,127
|
|
20241002,133100,1268446970,6840,6840,6840,6840,4
|
|
20241002,133000,1268419610,6840,6840,6840,6840,0
|
|
20241002,132900,1268419610,6840,6840,6840,6840,472
|
|
20241002,132800,1265191130,6840,6840,6840,6840,72
|
|
20241002,132700,1264698650,6840,6860,6860,6840,907
|
|
20241002,132600,1258486630,6840,6850,6850,6840,651
|
|
20241002,132500,1254027470,6850,6850,6850,6850,0
|
|
20241002,132400,1254027470,6850,6850,6850,6850,115
|
|
20241002,132300,1253239720,6850,6850,6850,6850,0
|
|
20241002,132200,1253239720,6850,6850,6850,6850,19
|
|
20241002,132100,1253109570,6850,6850,6850,6850,71
|
|
20241002,132000,1252623220,6860,6860,6860,6860,4
|
|
20241002,131900,1252595780,6860,6860,6860,6860,461
|
|
20241002,131800,1249433320,6870,6870,6870,6870,173
|
|
20241002,131700,1248244810,6890,6890,6890,6890,0
|
|
20241002,131600,1248244810,6890,6890,6890,6890,0
|
|
20241002,131500,1248244810,6890,6890,6890,6890,1
|
|
20241002,131400,1248237920,6890,6890,6890,6890,287
|
|
20241002,131300,1246260490,6880,6870,6880,6870,1320
|
|
20241002,131200,1237187090,6860,6860,6860,6860,826
|
|
20241002,131100,1231520730,6850,6850,6850,6850,4
|
|
20241002,131000,1231493330,6860,6860,6860,6860,35
|
|
20241002,130900,1231253230,6860,6860,6860,6860,0
|
|
20241002,130800,1231253230,6860,6860,6860,6860,10
|
|
20241002,130700,1231184630,6870,6870,6870,6870,10
|
|
20241002,130600,1231115930,6850,6850,6850,6850,115
|
|
20241002,130500,1230328180,6850,6850,6850,6850,0
|
|
20241002,130400,1230328180,6850,6850,6850,6850,1
|
|
20241002,130300,1230321330,6850,6860,6860,6850,283
|
|
20241002,130200,1228382630,6870,6870,6870,6870,2
|
|
20241002,130100,1228368890,6870,6860,6870,6860,951
|
|
20241002,130000,1221843640,6860,6860,6860,6860,0
|
|
20241002,125900,1221843640,6860,6860,6860,6860,69
|
|
20241002,125800,1221370300,6860,6860,6860,6860,11
|
|
20241002,125700,1221294840,6860,6860,6860,6860,289
|
|
20241002,125600,1219312300,6860,6860,6860,6860,134
|
|
20241002,125500,1218393060,6870,6870,6870,6870,0
|
|
20241002,125400,1218393060,6870,6870,6870,6870,823
|
|
20241002,125300,1212739050,6860,6860,6860,6860,385
|
|
20241002,125200,1210097950,6870,6880,6880,6870,246
|
|
20241002,125100,1208407910,6880,6880,6880,6880,0
|
|
20241002,125000,1208407910,6880,6880,6880,6880,0
|
|
20241002,124900,1208407910,6880,6880,6880,6880,1
|
|
20241002,124800,1208401030,6900,6900,6900,6900,0
|
|
20241002,124700,1208401030,6900,6900,6900,6900,156
|
|
20241002,124600,1207324630,6880,6880,6880,6880,42
|
|
20241002,124500,1207035670,6880,6880,6880,6880,803
|
|
20241002,124400,1201511030,6880,6880,6880,6880,100
|
|
20241002,124300,1200823030,6880,6850,6880,6850,505
|
|
20241002,124200,1197363630,6880,6850,6880,6850,2
|
|
20241002,124100,1197349900,6850,6850,6850,6850,0
|
|
20241002,124000,1197349900,6850,6850,6850,6850,500
|
|
20241002,123900,1193924900,6850,6850,6850,6850,1
|
|
20241002,123800,1193918050,6850,6850,6850,6850,198
|
|
20241002,123700,1192561750,6850,6850,6850,6850,0
|
|
20241002,123600,1192561750,6850,6850,6850,6850,0
|
|
20241002,123500,1192561750,6850,6850,6850,6850,1200
|
|
20241002,123400,1184341750,6860,6860,6860,6860,605
|
|
20241002,123300,1180191450,6860,6860,6860,6860,18
|
|
20241002,123200,1180067970,6860,6870,6870,6860,110
|
|
20241002,123100,1179312370,6850,6850,6850,6850,0
|
|
20241002,123000,1179312370,6850,6860,6860,6850,513
|
|
20241002,122900,1175795850,6860,6860,6860,6860,0
|
|
20241002,122800,1175795850,6860,6870,6870,6860,22
|
|
20241002,122700,1175644900,6860,6860,6860,6860,0
|
|
20241002,122600,1175644900,6860,6860,6860,6860,0
|
|
20241002,122500,1175644900,6860,6860,6860,6860,0
|
|
20241002,122400,1175644900,6860,6860,6860,6860,0
|
|
20241002,122300,1175644900,6860,6860,6860,6860,15
|
|
20241002,122200,1175542000,6850,6850,6850,6850,0
|
|
20241002,122100,1175542000,6850,6850,6850,6850,0
|
|
20241002,122000,1175542000,6850,6860,6860,6850,635
|
|
20241002,121900,1171185950,6860,6860,6860,6860,2
|
|
20241002,121800,1171172230,6860,6860,6860,6860,0
|
|
20241002,121700,1171172230,6860,6860,6860,6860,0
|
|
20241002,121600,1171172230,6860,6860,6860,6860,60
|
|
20241002,121500,1170760630,6860,6860,6860,6860,1
|
|
20241002,121400,1170753770,6850,6850,6850,6850,0
|
|
20241002,121300,1170753770,6850,6850,6850,6850,210
|
|
20241002,121200,1169315270,6850,6850,6850,6850,0
|
|
20241002,121100,1169315270,6850,6850,6850,6850,103
|
|
20241002,121000,1168609720,6870,6870,6870,6870,0
|
|
20241002,120900,1168609720,6870,6870,6870,6870,0
|
|
20241002,120800,1168609720,6870,6870,6870,6870,58
|
|
20241002,120700,1168211260,6870,6870,6870,6870,0
|
|
20241002,120600,1168211260,6870,6870,6870,6870,98
|
|
20241002,120500,1167538000,6870,6850,6870,6850,300
|
|
20241002,120400,1165477040,6870,6870,6870,6870,0
|
|
20241002,120300,1165477040,6870,6840,6870,6840,218
|
|
20241002,120200,1163982920,6840,6840,6840,6840,124
|
|
20241002,120100,1163134760,6860,6860,6860,6860,0
|
|
20241002,120000,1163134760,6860,6860,6860,6860,10
|
|
20241002,115900,1163066160,6840,6840,6840,6840,14
|
|
20241002,115800,1162970400,6840,6870,6870,6840,2370
|
|
20241002,115700,1146749500,6850,6850,6850,6850,1070
|
|
20241002,115600,1139420000,6850,6850,6850,6850,0
|
|
20241002,115500,1139420000,6850,6850,6850,6850,702
|
|
20241002,115400,1134611300,6860,6860,6860,6860,25
|
|
20241002,115300,1134439800,6870,6870,6870,6870,60
|
|
20241002,115200,1134027600,6870,6870,6870,6870,197
|
|
20241002,115100,1132674210,6870,6870,6870,6870,200
|
|
20241002,115000,1131300210,6870,6860,6870,6860,958
|
|
20241002,114900,1124724130,6860,6860,6860,6860,0
|
|
20241002,114800,1124724130,6860,6860,6860,6860,0
|
|
20241002,114700,1124724130,6860,6860,6860,6860,0
|
|
20241002,114600,1124724130,6860,6860,6860,6860,0
|
|
20241002,114500,1124724130,6860,6860,6860,6860,570
|
|
20241002,114400,1120813930,6860,6860,6860,6860,502
|
|
20241002,114300,1117370210,6870,6870,6870,6870,149
|
|
20241002,114200,1116346580,6870,6870,6870,6870,51
|
|
20241002,114100,1115996210,6860,6860,6860,6860,0
|
|
20241002,114000,1115996210,6860,6870,6870,6860,269
|
|
20241002,113900,1114148500,6870,6870,6870,6870,0
|
|
20241002,113800,1114148500,6870,6870,6870,6870,1
|
|
20241002,113700,1114141630,6880,6880,6880,6880,2
|
|
20241002,113600,1114127870,6900,6900,6900,6900,3
|
|
20241002,113500,1114107170,6870,6870,6870,6870,0
|
|
20241002,113400,1114107170,6870,6890,6900,6870,2328
|
|
20241002,113300,1098102490,6890,6890,6890,6890,0
|
|
20241002,113200,1098102490,6890,6890,6890,6890,10
|
|
20241002,113100,1098033590,6890,6890,6890,6890,115
|
|
20241002,113000,1097241240,6890,6890,6890,6890,5
|
|
20241002,112900,1097206790,6890,6890,6890,6890,150
|
|
20241002,112800,1096173290,6900,6900,6900,6900,101
|
|
20241002,112700,1095476390,6900,6900,6900,6900,5
|
|
20241002,112600,1095441890,6900,6900,6960,6900,399
|
|
20241002,112500,1092676770,6880,6890,6890,6880,50
|
|
20241002,112400,1092332710,6890,6890,6890,6890,11
|
|
20241002,112300,1092256920,6900,6900,6900,6900,65
|
|
20241002,112200,1091808420,6900,6920,6930,6900,115
|
|
20241002,112100,1091011930,6900,6910,6910,6900,333
|
|
20241002,112000,1088710920,6960,6960,6960,6960,0
|
|
20241002,111900,1088710920,6960,6950,6960,6950,916
|
|
20241002,111800,1082340890,6900,6890,6900,6880,437
|
|
20241002,111700,1079330470,6890,6930,6930,6890,676
|
|
20241002,111600,1074658770,6930,6930,6930,6930,132
|
|
20241002,111500,1073744010,6930,6930,6930,6930,33
|
|
20241002,111400,1073515320,6930,6920,6930,6920,2702
|
|
20241002,111300,1054817460,6920,6920,6930,6920,8958
|
|
20241002,111200,992827650,6920,6900,6920,6900,1538
|
|
20241002,111100,982211680,6890,6890,6890,6890,868
|
|
20241002,111000,976231160,6880,6880,6880,6880,70
|
|
20241002,110900,975749560,6880,6880,6880,6880,760
|
|
20241002,110800,970520760,6880,6880,6880,6880,0
|
|
20241002,110700,970520760,6880,6880,6880,6880,1
|
|
20241002,110600,970513880,6880,6880,6880,6880,0
|
|
20241002,110500,970513880,6880,6860,6880,6860,571
|
|
20241002,110400,966591920,6870,6870,6870,6870,0
|
|
20241002,110300,966591920,6870,6870,6870,6870,824
|
|
20241002,110200,960931040,6860,6860,6860,6850,184
|
|
20241002,110100,959668900,6850,6850,6850,6850,305
|
|
20241002,110000,957579650,6850,6840,6850,6830,712
|
|
20241002,105900,952711280,6840,6840,6840,6840,115
|
|
20241002,105800,951924680,6840,6840,6840,6840,100
|
|
20241002,105700,951240680,6830,6830,6830,6830,506
|
|
20241002,105600,947784700,6830,6830,6830,6830,0
|
|
20241002,105500,947784700,6830,6810,6830,6810,1325
|
|
20241002,105400,938755430,6810,6810,6810,6810,310
|
|
20241002,105300,936644330,6830,6830,6830,6830,100
|
|
20241002,105200,935961330,6830,6820,6830,6820,1328
|
|
20241002,105100,926896210,6830,6820,6830,6820,246
|
|
20241002,105000,925216530,6820,6790,6820,6790,604
|
|
20241002,104900,921114500,6790,6800,6800,6790,522
|
|
20241002,104800,917570010,6800,6800,6800,6800,500
|
|
20241002,104700,914170010,6790,6790,6790,6790,0
|
|
20241002,104600,914170010,6790,6800,6800,6790,2849
|
|
20241002,104500,894797400,6850,6850,6850,6850,173
|
|
20241002,104400,893612350,6800,6810,6810,6800,2307
|
|
20241002,104300,877902790,6810,6810,6810,6810,583
|
|
20241002,104200,873932560,6810,6840,6840,6810,148
|
|
20241002,104100,872921460,6840,6840,6840,6840,1822
|
|
20241002,104000,860458980,6840,6810,6840,6810,103
|
|
20241002,103900,859754510,6850,6860,6860,6850,53
|
|
20241002,103800,859391030,6850,6850,6850,6850,11
|
|
20241002,103700,859315680,6850,6850,6860,6850,1321
|
|
20241002,103600,850266770,6860,6870,6870,6860,1547
|
|
20241002,103500,839639980,6870,6840,6870,6840,5316
|
|
20241002,103400,803148590,6840,6850,6850,6840,997
|
|
20241002,103300,796326610,6850,6850,6850,6800,1764
|
|
20241002,103200,784313420,6840,6840,6840,6840,506
|
|
20241002,103100,780852380,6840,6830,6860,6830,800
|
|
20241002,103000,775384630,6840,6830,6840,6830,400
|
|
20241002,102900,772649730,6840,6820,6840,6820,813
|
|
20241002,102800,767092170,6830,6770,6830,6760,1313
|
|
20241002,102700,758167060,6760,6770,6770,6760,36
|
|
20241002,102600,757923690,6770,6770,6770,6770,162
|
|
20241002,102500,756826950,6790,6790,6790,6790,513
|
|
20241002,102400,753343680,6800,6800,6800,6800,120
|
|
20241002,102300,752527680,6790,6790,6790,6790,10
|
|
20241002,102200,752459780,6780,6800,6800,6780,738
|
|
20241002,102100,747447440,6810,6830,6840,6810,294
|
|
20241002,102000,745440620,6830,6810,6830,6810,21
|
|
20241002,101900,745297590,6830,6840,6840,6830,217
|
|
20241002,101800,743813620,6850,6770,6850,6770,14703
|
|
20241002,101700,643299310,6770,6770,6770,6770,51
|
|
20241002,101600,642954040,6770,6750,6770,6750,920
|
|
20241002,101500,636737900,6760,6750,6760,6750,4575
|
|
20241002,101400,605812910,6750,6760,6760,6750,570
|
|
20241002,101300,601965210,6760,6770,6770,6760,343
|
|
20241002,101200,599644600,6770,6760,6770,6760,18
|
|
20241002,101100,599522890,6740,6760,6760,6740,710
|
|
20241002,101000,594725490,6760,6760,6760,6760,513
|
|
20241002,100900,591257610,6770,6760,6770,6760,48
|
|
20241002,100800,590932770,6760,6760,6760,6760,510
|
|
20241002,100700,587485170,6760,6730,6760,6730,4
|
|
20241002,100600,587458190,6770,6750,6770,6750,272
|
|
20241002,100500,585620270,6750,6750,6750,6750,119
|
|
20241002,100400,584817020,6750,6740,6760,6730,717
|
|
20241002,100300,579987880,6740,6740,6740,6740,102
|
|
20241002,100200,579300400,6730,6710,6730,6710,2351
|
|
20241002,100100,563504790,6710,6710,6710,6700,2474
|
|
20241002,100000,546909280,6710,6710,6710,6710,200
|
|
20241002,095900,545567280,6710,6710,6710,6710,277
|
|
20241002,095800,543708610,6680,6670,6700,6670,893
|
|
20241002,095700,537750080,6670,6690,6690,6670,2396
|
|
20241002,095600,521736470,6700,6710,6710,6690,5911
|
|
20241002,095500,482142470,6710,6710,6710,6700,532
|
|
20241002,095400,478572940,6720,6710,6720,6700,361
|
|
20241002,095300,476149780,6710,6710,6710,6710,3
|
|
20241002,095200,476129650,6710,6720,6740,6710,1435
|
|
20241002,095100,466486840,6720,6740,6740,6720,31
|
|
20241002,095000,466277920,6740,6740,6740,6740,44
|
|
20241002,094900,465981360,6760,6740,6760,6730,530
|
|
20241002,094800,462411240,6740,6740,6750,6740,1317
|
|
20241002,094700,453533660,6710,6730,6740,6710,33
|
|
20241002,094600,453311850,6710,6740,6740,6710,587
|
|
20241002,094500,449361310,6740,6740,6740,6730,492
|
|
20241002,094400,446048380,6740,6700,6740,6700,102
|
|
20241002,094300,445363940,6740,6720,6740,6700,576
|
|
20241002,094200,441499300,6710,6710,6710,6710,135
|
|
20241002,094100,440593450,6750,6750,6750,6750,300
|
|
20241002,094000,438568450,6740,6740,6740,6740,1168
|
|
20241002,093900,430696130,6740,6740,6740,6740,352
|
|
20241002,093800,428323650,6740,6710,6740,6710,3643
|
|
20241002,093700,403815060,6690,6690,6690,6690,1119
|
|
20241002,093600,396328950,6690,6700,6720,6690,4602
|
|
20241002,093500,365499710,6730,6700,6730,6700,275
|
|
20241002,093400,363656570,6700,6720,6720,6670,10341
|
|
20241002,093300,294488480,6730,6740,6740,6730,771
|
|
20241002,093200,289299450,6750,6740,6750,6730,1270
|
|
20241002,093100,280751280,6740,6730,6740,6730,1166
|
|
20241002,093000,272897570,6740,6740,6740,6740,801
|
|
20241002,092900,267498830,6740,6740,6740,6730,1513
|
|
20241002,092800,257301610,6740,6750,6750,6740,524
|
|
20241002,092700,253767630,6750,6780,6780,6750,4374
|
|
20241002,092600,224150370,6790,6800,6800,6790,1013
|
|
20241002,092500,217262020,6800,6810,6810,6800,1346
|
|
20241002,092400,208107140,6830,6830,6830,6830,101
|
|
20241002,092300,207417310,6830,6830,6830,6810,914
|
|
20241002,092200,201185890,6810,6820,6830,6810,557
|
|
20241002,092100,197386770,6830,6830,6830,6830,351
|
|
20241002,092000,194989440,6830,6820,6830,6820,575
|
|
20241002,091900,191064300,6820,6770,6820,6770,1381
|
|
20241002,091800,181681770,6770,6770,6780,6770,621
|
|
20241002,091700,177475210,6780,6800,6800,6770,982
|
|
20241002,091600,170812330,6800,6800,6800,6800,1587
|
|
20241002,091500,160020730,6800,6820,6820,6800,489
|
|
20241002,091400,156686900,6820,6800,6820,6770,978
|
|
20241002,091300,150048260,6780,6790,6790,6770,623
|
|
20241002,091200,145820190,6800,6770,6800,6770,649
|
|
20241002,091100,141421270,6750,6750,6750,6740,227
|
|
20241002,091000,139891250,6740,6770,6770,6740,868
|
|
20241002,090900,134035290,6790,6780,6790,6770,711
|
|
20241002,090800,129219360,6780,6790,6790,6780,1040
|
|
20241002,090700,122167530,6780,6790,6790,6770,1382
|
|
20241002,090600,112801020,6790,6780,6790,6770,1136
|
|
20241002,090500,105091140,6770,6820,6820,6770,2144
|
|
20241002,090400,90526030,6820,6830,6830,6810,1618
|
|
20241002,090300,79483200,6810,6790,6830,6790,5047
|
|
20241002,090200,45115190,6780,6700,6780,6700,2618
|
|
20241002,090100,27444260,6700,6780,6780,6700,199
|
|
20241002,090000,26101870,6690,6770,6790,6660,3830
|