644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194100,1123372960,6210,6210,6210,6210,3623
|
|
20241007,194000,1123372960,6210,6210,6210,6210,0
|
|
20241007,193900,1123372960,6210,6210,6210,6210,0
|
|
20241007,193800,1123372960,6210,6210,6210,6210,0
|
|
20241007,193700,1123372960,6210,6210,6210,6210,0
|
|
20241007,193600,1123372960,6210,6210,6210,6210,0
|
|
20241007,193500,1123372960,6210,6210,6210,6210,0
|
|
20241007,193400,1123372960,6210,6210,6210,6210,0
|
|
20241007,193300,1123372960,6210,6210,6210,6210,0
|
|
20241007,193200,1123372960,6210,6210,6210,6210,0
|
|
20241007,193100,1123372960,6210,6210,6210,6210,0
|
|
20241007,193000,1123372960,6210,6210,6210,6210,0
|
|
20241007,192900,1123372960,6210,6210,6210,6210,0
|
|
20241007,192800,1123372960,6210,6210,6210,6210,0
|
|
20241007,192700,1123372960,6210,6210,6210,6210,0
|
|
20241007,192600,1123372960,6210,6210,6210,6210,0
|
|
20241007,192500,1123372960,6210,6210,6210,6210,0
|
|
20241007,192400,1123372960,6210,6210,6210,6210,0
|
|
20241007,192300,1123372960,6210,6210,6210,6210,0
|
|
20241007,192200,1123372960,6210,6210,6210,6210,0
|
|
20241007,192100,1123372960,6210,6210,6210,6210,0
|
|
20241007,192000,1123372960,6210,6210,6210,6210,0
|
|
20241007,191900,1123372960,6210,6210,6210,6210,0
|
|
20241007,191800,1123372960,6210,6210,6210,6210,0
|
|
20241007,191700,1123372960,6210,6210,6210,6210,0
|
|
20241007,191600,1123372960,6210,6210,6210,6210,0
|
|
20241007,191500,1123372960,6210,6210,6210,6210,0
|
|
20241007,191400,1123372960,6210,6210,6210,6210,0
|
|
20241007,191300,1123372960,6210,6210,6210,6210,0
|
|
20241007,191200,1123372960,6210,6210,6210,6210,0
|
|
20241007,191100,1123372960,6210,6210,6210,6210,3623
|
|
20241007,191000,1123372960,6210,6210,6210,6210,0
|
|
20241007,190900,1123372960,6210,6210,6210,6210,0
|
|
20241007,190800,1123372960,6210,6210,6210,6210,0
|
|
20241007,190700,1123372960,6210,6210,6210,6210,0
|
|
20241007,190600,1123372960,6210,6210,6210,6210,0
|
|
20241007,190500,1123372960,6210,6210,6210,6210,0
|
|
20241007,190400,1123372960,6210,6210,6210,6210,0
|
|
20241007,190300,1123372960,6210,6210,6210,6210,0
|
|
20241007,190200,1123372960,6210,6210,6210,6210,0
|
|
20241007,190100,1123372960,6210,6210,6210,6210,0
|
|
20241007,190000,1123372960,6210,6210,6210,6210,0
|
|
20241007,185900,1123372960,6210,6210,6210,6210,0
|
|
20241007,185800,1123372960,6210,6210,6210,6210,0
|
|
20241007,185700,1123372960,6210,6210,6210,6210,0
|
|
20241007,185600,1123372960,6210,6210,6210,6210,0
|
|
20241007,185500,1123372960,6210,6210,6210,6210,0
|
|
20241007,185400,1123372960,6210,6210,6210,6210,0
|
|
20241007,185300,1123372960,6210,6210,6210,6210,0
|
|
20241007,185200,1123372960,6210,6210,6210,6210,0
|
|
20241007,185100,1123372960,6210,6210,6210,6210,0
|
|
20241007,185000,1123372960,6210,6210,6210,6210,0
|
|
20241007,184900,1123372960,6210,6210,6210,6210,0
|
|
20241007,184800,1123372960,6210,6210,6210,6210,0
|
|
20241007,184700,1123372960,6210,6210,6210,6210,0
|
|
20241007,184600,1123372960,6210,6210,6210,6210,0
|
|
20241007,184500,1123372960,6210,6210,6210,6210,0
|
|
20241007,184400,1123372960,6210,6210,6210,6210,0
|
|
20241007,184300,1123372960,6210,6210,6210,6210,0
|
|
20241007,184200,1123372960,6210,6210,6210,6210,0
|
|
20241007,184100,1123372960,6210,6210,6210,6210,3623
|
|
20241007,184000,1123372960,6210,6210,6210,6210,0
|
|
20241007,183900,1123372960,6210,6210,6210,6210,0
|
|
20241007,183800,1123372960,6210,6210,6210,6210,0
|
|
20241007,183700,1123372960,6210,6210,6210,6210,0
|
|
20241007,183600,1123372960,6210,6210,6210,6210,0
|
|
20241007,183500,1123372960,6210,6210,6210,6210,0
|
|
20241007,183400,1123372960,6210,6210,6210,6210,0
|
|
20241007,183300,1123372960,6210,6210,6210,6210,0
|
|
20241007,183200,1123372960,6210,6210,6210,6210,0
|
|
20241007,183100,1123372960,6210,6210,6210,6210,0
|
|
20241007,183000,1123372960,6210,6210,6210,6210,0
|
|
20241007,182900,1123372960,6210,6210,6210,6210,0
|
|
20241007,182800,1123372960,6210,6210,6210,6210,0
|
|
20241007,182700,1123372960,6210,6210,6210,6210,0
|
|
20241007,182600,1123372960,6210,6210,6210,6210,0
|
|
20241007,182500,1123372960,6210,6210,6210,6210,0
|
|
20241007,182400,1123372960,6210,6210,6210,6210,0
|
|
20241007,182300,1123372960,6210,6210,6210,6210,0
|
|
20241007,182200,1123372960,6210,6210,6210,6210,0
|
|
20241007,182100,1123372960,6210,6210,6210,6210,0
|
|
20241007,182000,1123372960,6210,6210,6210,6210,0
|
|
20241007,181900,1123372960,6210,6210,6210,6210,0
|
|
20241007,181800,1123372960,6210,6210,6210,6210,0
|
|
20241007,181700,1123372960,6210,6210,6210,6210,0
|
|
20241007,181600,1123372960,6210,6210,6210,6210,0
|
|
20241007,181500,1123372960,6210,6210,6210,6210,0
|
|
20241007,181400,1123372960,6210,6210,6210,6210,0
|
|
20241007,181300,1123372960,6210,6210,6210,6210,0
|
|
20241007,181200,1123372960,6210,6210,6210,6210,0
|
|
20241007,181100,1123372960,6210,6210,6210,6210,3623
|
|
20241007,181000,1123372960,6210,6210,6210,6210,0
|
|
20241007,180900,1123372960,6210,6210,6210,6210,0
|
|
20241007,180800,1123372960,6210,6210,6210,6210,0
|
|
20241007,180700,1123372960,6210,6210,6210,6210,0
|
|
20241007,180600,1123372960,6210,6210,6210,6210,0
|
|
20241007,180500,1123372960,6210,6210,6210,6210,0
|
|
20241007,180400,1123372960,6210,6210,6210,6210,0
|
|
20241007,180300,1123372960,6210,6210,6210,6210,0
|
|
20241007,180200,1123372960,6210,6210,6210,6210,0
|
|
20241007,180100,1123372960,6210,6210,6210,6210,0
|
|
20241007,180000,1123372960,6210,6210,6210,6210,0
|
|
20241007,175900,1123372960,6210,6210,6210,6210,0
|
|
20241007,175800,1123372960,6210,6210,6210,6210,0
|
|
20241007,175700,1123372960,6210,6210,6210,6210,0
|
|
20241007,175600,1123372960,6210,6210,6210,6210,0
|
|
20241007,175500,1123372960,6210,6210,6210,6210,0
|
|
20241007,175400,1123372960,6210,6210,6210,6210,0
|
|
20241007,175300,1123372960,6210,6210,6210,6210,0
|
|
20241007,175200,1123372960,6210,6210,6210,6210,0
|
|
20241007,175100,1123372960,6210,6210,6210,6210,0
|
|
20241007,175000,1123372960,6210,6210,6210,6210,0
|
|
20241007,174900,1123372960,6210,6210,6210,6210,0
|
|
20241007,174800,1123372960,6210,6210,6210,6210,0
|
|
20241007,174700,1123372960,6210,6210,6210,6210,0
|
|
20241007,174600,1123372960,6210,6210,6210,6210,0
|
|
20241007,174500,1123372960,6210,6210,6210,6210,0
|
|
20241007,174400,1123372960,6210,6210,6210,6210,0
|
|
20241007,174300,1123372960,6210,6210,6210,6210,0
|
|
20241007,174200,1123372960,6210,6210,6210,6210,0
|
|
20241007,174100,1123372960,6210,6210,6210,6210,3623
|
|
20241007,174000,1123372960,6210,6210,6210,6210,0
|
|
20241007,173900,1123372960,6210,6210,6210,6210,0
|
|
20241007,173800,1123372960,6210,6210,6210,6210,0
|
|
20241007,173700,1123372960,6210,6210,6210,6210,0
|
|
20241007,173600,1123372960,6210,6210,6210,6210,0
|
|
20241007,173500,1123372960,6210,6210,6210,6210,0
|
|
20241007,173400,1123372960,6210,6210,6210,6210,0
|
|
20241007,173300,1123372960,6210,6210,6210,6210,0
|
|
20241007,173200,1123372960,6210,6210,6210,6210,0
|
|
20241007,173100,1123372960,6210,6210,6210,6210,0
|
|
20241007,173000,1123372960,6210,6210,6210,6210,0
|
|
20241007,172900,1123372960,6210,6210,6210,6210,0
|
|
20241007,172800,1123372960,6210,6210,6210,6210,0
|
|
20241007,172700,1123372960,6210,6210,6210,6210,0
|
|
20241007,172600,1123372960,6210,6210,6210,6210,0
|
|
20241007,172500,1123372960,6210,6210,6210,6210,0
|
|
20241007,172400,1123372960,6210,6210,6210,6210,0
|
|
20241007,172300,1123372960,6210,6210,6210,6210,0
|
|
20241007,172200,1123372960,6210,6210,6210,6210,0
|
|
20241007,172100,1123372960,6210,6210,6210,6210,0
|
|
20241007,172000,1123372960,6210,6210,6210,6210,0
|
|
20241007,171900,1123372960,6210,6210,6210,6210,0
|
|
20241007,171800,1123372960,6210,6210,6210,6210,0
|
|
20241007,171700,1123372960,6210,6210,6210,6210,0
|
|
20241007,171600,1123372960,6210,6210,6210,6210,0
|
|
20241007,171500,1123372960,6210,6210,6210,6210,0
|
|
20241007,171400,1123372960,6210,6210,6210,6210,0
|
|
20241007,171300,1123372960,6210,6210,6210,6210,0
|
|
20241007,171200,1123372960,6210,6210,6210,6210,0
|
|
20241007,171100,1123372960,6210,6210,6210,6210,3623
|
|
20241007,171000,1123372960,6210,6210,6210,6210,0
|
|
20241007,170900,1123372960,6210,6210,6210,6210,0
|
|
20241007,170800,1123372960,6210,6210,6210,6210,0
|
|
20241007,170700,1123372960,6210,6210,6210,6210,0
|
|
20241007,170600,1123372960,6210,6210,6210,6210,0
|
|
20241007,170500,1123372960,6210,6210,6210,6210,0
|
|
20241007,170400,1123372960,6210,6210,6210,6210,0
|
|
20241007,170300,1123372960,6210,6210,6210,6210,0
|
|
20241007,170200,1123372960,6210,6210,6210,6210,0
|
|
20241007,170100,1123372960,6210,6210,6210,6210,0
|
|
20241007,170000,1123372960,6210,6210,6210,6210,0
|
|
20241007,165900,1123372960,6210,6210,6210,6210,0
|
|
20241007,165800,1123372960,6210,6210,6210,6210,0
|
|
20241007,165700,1123372960,6210,6210,6210,6210,0
|
|
20241007,165600,1123372960,6210,6210,6210,6210,0
|
|
20241007,165500,1123372960,6210,6210,6210,6210,0
|
|
20241007,165400,1123372960,6210,6210,6210,6210,0
|
|
20241007,165300,1123372960,6210,6210,6210,6210,0
|
|
20241007,165200,1123372960,6210,6210,6210,6210,0
|
|
20241007,165100,1123372960,6210,6210,6210,6210,0
|
|
20241007,165000,1123372960,6210,6210,6210,6210,0
|
|
20241007,164900,1123372960,6210,6210,6210,6210,0
|
|
20241007,164800,1123372960,6210,6210,6210,6210,0
|
|
20241007,164700,1123372960,6210,6210,6210,6210,0
|
|
20241007,164600,1123372960,6210,6210,6210,6210,0
|
|
20241007,164500,1123372960,6210,6210,6210,6210,0
|
|
20241007,164400,1123372960,6210,6210,6210,6210,0
|
|
20241007,164300,1123372960,6210,6210,6210,6210,0
|
|
20241007,164200,1123372960,6210,6210,6210,6210,0
|
|
20241007,164100,1123372960,6210,6210,6210,6210,3623
|
|
20241007,164000,1123372960,6210,6210,6210,6210,0
|
|
20241007,163900,1123372960,6210,6210,6210,6210,0
|
|
20241007,163800,1123372960,6210,6210,6210,6210,0
|
|
20241007,163700,1123372960,6210,6210,6210,6210,0
|
|
20241007,163600,1123372960,6210,6210,6210,6210,0
|
|
20241007,163500,1123372960,6210,6210,6210,6210,0
|
|
20241007,163400,1123372960,6210,6210,6210,6210,0
|
|
20241007,163300,1123372960,6210,6210,6210,6210,0
|
|
20241007,163200,1123372960,6210,6210,6210,6210,0
|
|
20241007,163100,1123372960,6210,6210,6210,6210,0
|
|
20241007,163000,1123372960,6210,6210,6210,6210,0
|
|
20241007,162900,1123372960,6210,6210,6210,6210,0
|
|
20241007,162800,1123372960,6210,6210,6210,6210,0
|
|
20241007,162700,1123372960,6210,6210,6210,6210,0
|
|
20241007,162600,1123372960,6210,6210,6210,6210,0
|
|
20241007,162500,1123372960,6210,6210,6210,6210,0
|
|
20241007,162400,1123372960,6210,6210,6210,6210,0
|
|
20241007,162300,1123372960,6210,6210,6210,6210,0
|
|
20241007,162200,1123372960,6210,6210,6210,6210,0
|
|
20241007,162100,1123372960,6210,6210,6210,6210,0
|
|
20241007,162000,1123372960,6210,6210,6210,6210,0
|
|
20241007,161900,1123372960,6210,6210,6210,6210,0
|
|
20241007,161800,1123372960,6210,6210,6210,6210,0
|
|
20241007,161700,1123372960,6210,6210,6210,6210,0
|
|
20241007,161600,1123372960,6210,6210,6210,6210,0
|
|
20241007,161500,1123372960,6210,6210,6210,6210,0
|
|
20241007,161400,1123372960,6210,6210,6210,6210,0
|
|
20241007,161300,1123372960,6210,6210,6210,6210,0
|
|
20241007,161200,1123372960,6210,6210,6210,6210,0
|
|
20241007,161100,1123372960,6210,6210,6210,6210,3623
|
|
20241007,161000,1123372960,6210,6210,6210,6210,0
|
|
20241007,160900,1123372960,6210,6210,6210,6210,0
|
|
20241007,160800,1123372960,6210,6210,6210,6210,0
|
|
20241007,160700,1123372960,6210,6210,6210,6210,0
|
|
20241007,160600,1123372960,6210,6210,6210,6210,0
|
|
20241007,160500,1123372960,6210,6210,6210,6210,0
|
|
20241007,160400,1123372960,6210,6210,6210,6210,0
|
|
20241007,160300,1123372960,6210,6210,6210,6210,0
|
|
20241007,160200,1123372960,6210,6210,6210,6210,0
|
|
20241007,160100,1123372960,6210,6210,6210,6210,0
|
|
20241007,160000,1123372960,6210,6210,6210,6210,0
|
|
20241007,155900,1123372960,6210,6210,6210,6210,0
|
|
20241007,155800,1123372960,6210,6210,6210,6210,0
|
|
20241007,155700,1123372960,6210,6210,6210,6210,0
|
|
20241007,155600,1123372960,6210,6210,6210,6210,0
|
|
20241007,155500,1123372960,6210,6210,6210,6210,0
|
|
20241007,155400,1123372960,6210,6210,6210,6210,0
|
|
20241007,155300,1123372960,6210,6210,6210,6210,0
|
|
20241007,155200,1123372960,6210,6210,6210,6210,0
|
|
20241007,155100,1123372960,6210,6210,6210,6210,0
|
|
20241007,155000,1123372960,6210,6210,6210,6210,0
|
|
20241007,154900,1123372960,6210,6210,6210,6210,0
|
|
20241007,154800,1123372960,6210,6210,6210,6210,0
|
|
20241007,154700,1123372960,6210,6210,6210,6210,0
|
|
20241007,154600,1123372960,6210,6210,6210,6210,0
|
|
20241007,154500,1123372960,6210,6210,6210,6210,0
|
|
20241007,154400,1123372960,6210,6210,6210,6210,0
|
|
20241007,154300,1123372960,6210,6210,6210,6210,0
|
|
20241007,154200,1123372960,6210,6210,6210,6210,0
|
|
20241007,154100,1123372960,6210,6210,6210,6210,3623
|
|
20241007,154000,1123372960,6210,6210,6210,6210,0
|
|
20241007,153900,1123372960,6210,6210,6210,6210,0
|
|
20241007,153800,1123372960,6210,6210,6210,6210,0
|
|
20241007,153700,1123372960,6210,6210,6210,6210,0
|
|
20241007,153600,1123372960,6210,6210,6210,6210,0
|
|
20241007,153500,1123372960,6210,6210,6210,6210,0
|
|
20241007,153400,1123372960,6210,6210,6210,6210,0
|
|
20241007,153300,1123372960,6210,6210,6210,6210,0
|
|
20241007,153200,1123372960,6210,6210,6210,6210,0
|
|
20241007,153100,1123372960,6210,6210,6210,6210,0
|
|
20241007,153000,1123372960,6210,6210,6210,6210,3623
|
|
20241007,152900,1100874130,6200,6200,6200,6200,0
|
|
20241007,152800,1100874130,6200,6200,6200,6200,0
|
|
20241007,152700,1100874130,6200,6200,6200,6200,0
|
|
20241007,152600,1100874130,6200,6200,6200,6200,0
|
|
20241007,152500,1100874130,6200,6200,6200,6200,0
|
|
20241007,152400,1100874130,6200,6200,6200,6200,0
|
|
20241007,152300,1100874130,6200,6200,6200,6200,0
|
|
20241007,152200,1100874130,6200,6200,6200,6200,0
|
|
20241007,152100,1100874130,6200,6200,6200,6200,0
|
|
20241007,152000,1100874130,6200,6200,6200,6200,0
|
|
20241007,151900,1100874130,6200,6210,6220,6190,1152
|
|
20241007,151800,1093723850,6210,6200,6220,6190,5440
|
|
20241007,151700,1060032390,6190,6130,6220,6100,32164
|
|
20241007,151600,861411500,6120,6120,6130,6120,339
|
|
20241007,151500,859335800,6120,6120,6120,6120,90
|
|
20241007,151400,858785000,6130,6130,6130,6130,674
|
|
20241007,151300,854653380,6120,6120,6130,6120,225
|
|
20241007,151200,853275870,6120,6120,6130,6120,667
|
|
20241007,151100,849192810,6120,6120,6120,6120,266
|
|
20241007,151000,847564890,6120,6120,6120,6110,57
|
|
20241007,150900,847216060,6120,6110,6120,6110,1222
|
|
20241007,150800,839737680,6120,6110,6120,6110,627
|
|
20241007,150700,835900540,6110,6110,6110,6110,20
|
|
20241007,150600,835778340,6120,6110,6120,6110,889
|
|
20241007,150500,830346540,6110,6110,6110,6110,17
|
|
20241007,150400,830242670,6110,6110,6110,6110,112
|
|
20241007,150300,829558350,6120,6110,6120,6110,2895
|
|
20241007,150200,811865520,6110,6110,6110,6110,0
|
|
20241007,150100,811865520,6110,6110,6110,6110,0
|
|
20241007,150000,811865520,6110,6100,6110,6100,161
|
|
20241007,145900,810881820,6110,6110,6110,6110,0
|
|
20241007,145800,810881820,6110,6110,6110,6110,1
|
|
20241007,145700,810875710,6110,6110,6110,6110,0
|
|
20241007,145600,810875710,6110,6110,6110,6100,229
|
|
20241007,145500,809477510,6110,6110,6110,6110,0
|
|
20241007,145400,809477510,6110,6110,6110,6110,0
|
|
20241007,145300,809477510,6110,6110,6110,6110,0
|
|
20241007,145200,809477510,6110,6110,6110,6110,99
|
|
20241007,145100,808872620,6100,6100,6100,6100,0
|
|
20241007,145000,808872620,6100,6100,6100,6100,0
|
|
20241007,144900,808872620,6100,6110,6110,6100,2
|
|
20241007,144800,808860410,6110,6110,6110,6110,105
|
|
20241007,144700,808218860,6090,6090,6090,6090,0
|
|
20241007,144600,808218860,6090,6090,6090,6090,0
|
|
20241007,144500,808218860,6090,6090,6090,6090,0
|
|
20241007,144400,808218860,6090,6090,6090,6090,0
|
|
20241007,144300,808218860,6090,6090,6090,6090,17
|
|
20241007,144200,808115330,6100,6100,6100,6100,47
|
|
20241007,144100,807828630,6100,6110,6110,6100,146
|
|
20241007,144000,806936670,6110,6110,6110,6110,0
|
|
20241007,143900,806936670,6110,6110,6110,6110,0
|
|
20241007,143800,806936670,6110,6110,6110,6110,10
|
|
20241007,143700,806875570,6110,6110,6110,6110,30
|
|
20241007,143600,806692270,6110,6110,6110,6110,0
|
|
20241007,143500,806692270,6110,6110,6110,6110,0
|
|
20241007,143400,806692270,6110,6110,6110,6110,0
|
|
20241007,143300,806692270,6110,6110,6110,6110,0
|
|
20241007,143200,806692270,6110,6100,6110,6100,182
|
|
20241007,143100,805581070,6100,6100,6100,6100,397
|
|
20241007,143000,803159370,6100,6100,6100,6100,326
|
|
20241007,142900,801170770,6100,6100,6100,6100,0
|
|
20241007,142800,801170770,6100,6100,6100,6100,416
|
|
20241007,142700,798633170,6100,6100,6100,6100,332
|
|
20241007,142600,796607970,6100,6100,6100,6100,495
|
|
20241007,142500,793588470,6100,6100,6100,6100,580
|
|
20241007,142400,790050470,6100,6100,6100,6100,70
|
|
20241007,142300,789623470,6110,6110,6110,6110,0
|
|
20241007,142200,789623470,6110,6110,6110,6110,0
|
|
20241007,142100,789623470,6110,6110,6110,6110,0
|
|
20241007,142000,789623470,6110,6110,6110,6110,31
|
|
20241007,141900,789434060,6110,6110,6110,6110,0
|
|
20241007,141800,789434060,6110,6110,6110,6110,0
|
|
20241007,141700,789434060,6110,6100,6110,6100,261
|
|
20241007,141600,787841460,6100,6100,6100,6100,745
|
|
20241007,141500,783296960,6100,6100,6100,6100,0
|
|
20241007,141400,783296960,6100,6100,6100,6100,1398
|
|
20241007,141300,774769160,6100,6100,6100,6100,300
|
|
20241007,141200,772939160,6100,6100,6100,6100,351
|
|
20241007,141100,770798060,6100,6100,6100,6100,0
|
|
20241007,141000,770798060,6100,6100,6100,6100,5
|
|
20241007,140900,770767560,6110,6110,6110,6110,171
|
|
20241007,140800,769722750,6110,6110,6110,6110,782
|
|
20241007,140700,764944730,6120,6120,6120,6120,10
|
|
20241007,140600,764883530,6120,6120,6120,6120,0
|
|
20241007,140500,764883530,6120,6120,6120,6120,0
|
|
20241007,140400,764883530,6120,6120,6120,6120,301
|
|
20241007,140300,763041410,6120,6120,6120,6120,533
|
|
20241007,140200,759779450,6120,6120,6120,6120,0
|
|
20241007,140100,759779450,6120,6120,6120,6120,0
|
|
20241007,140000,759779450,6120,6120,6120,6120,3
|
|
20241007,135900,759761090,6130,6130,6130,6130,0
|
|
20241007,135800,759761090,6130,6110,6130,6110,672
|
|
20241007,135700,755643170,6130,6130,6130,6130,158
|
|
20241007,135600,754674630,6120,6120,6120,6120,3
|
|
20241007,135500,754656270,6120,6120,6120,6120,0
|
|
20241007,135400,754656270,6120,6120,6120,6120,0
|
|
20241007,135300,754656270,6120,6120,6120,6120,100
|
|
20241007,135200,754044270,6130,6130,6130,6130,0
|
|
20241007,135100,754044270,6130,6130,6130,6130,0
|
|
20241007,135000,754044270,6130,6130,6130,6130,101
|
|
20241007,134900,753425140,6120,6120,6120,6120,112
|
|
20241007,134800,752739700,6110,6110,6110,6110,33
|
|
20241007,134700,752538070,6080,6080,6080,6080,50
|
|
20241007,134600,752234070,6090,6090,6090,6090,0
|
|
20241007,134500,752234070,6090,6090,6090,6090,0
|
|
20241007,134400,752234070,6090,6090,6090,6090,1684
|
|
20241007,134300,741978510,6100,6100,6100,6100,0
|
|
20241007,134200,741978510,6100,6100,6100,6100,210
|
|
20241007,134100,740697510,6110,6120,6120,6110,787
|
|
20241007,134000,735882280,6120,6120,6120,6120,2488
|
|
20241007,133900,720655720,6110,6110,6110,6110,56
|
|
20241007,133800,720313560,6120,6120,6120,6120,226
|
|
20241007,133700,718930440,6110,6110,6110,6110,10
|
|
20241007,133600,718869340,6120,6120,6120,6120,1
|
|
20241007,133500,718863220,6120,6120,6120,6120,0
|
|
20241007,133400,718863220,6120,6120,6120,6120,0
|
|
20241007,133300,718863220,6120,6120,6120,6120,742
|
|
20241007,133200,714322180,6110,6110,6110,6110,255
|
|
20241007,133100,712764130,6100,6100,6100,6100,0
|
|
20241007,133000,712764130,6100,6100,6100,6100,261
|
|
20241007,132900,711172030,6100,6100,6100,6100,26
|
|
20241007,132800,711013430,6080,6080,6080,6080,0
|
|
20241007,132700,711013430,6080,6090,6110,6080,10907
|
|
20241007,132600,644429450,6080,6080,6080,6080,0
|
|
20241007,132500,644429450,6080,6080,6080,6080,100
|
|
20241007,132400,643821450,6080,6080,6080,6080,0
|
|
20241007,132300,643821450,6080,6080,6080,6080,0
|
|
20241007,132200,643821450,6080,6070,6090,6070,251
|
|
20241007,132100,642293490,6090,6080,6090,6080,24
|
|
20241007,132000,642147350,6090,6090,6090,6090,0
|
|
20241007,131900,642147350,6090,6090,6090,6090,163
|
|
20241007,131800,641154680,6090,6090,6090,6090,0
|
|
20241007,131700,641154680,6090,6090,6090,6090,0
|
|
20241007,131600,641154680,6090,6090,6090,6090,0
|
|
20241007,131500,641154680,6090,6090,6090,6090,0
|
|
20241007,131400,641154680,6090,6090,6090,6090,1
|
|
20241007,131300,641148590,6080,6080,6080,6080,100
|
|
20241007,131200,640540590,6080,6070,6080,6050,712
|
|
20241007,131100,636218760,6070,6070,6070,6070,22
|
|
20241007,131000,636085220,6070,6070,6070,6070,0
|
|
20241007,130900,636085220,6070,6070,6070,6070,0
|
|
20241007,130800,636085220,6070,6070,6070,6070,82
|
|
20241007,130700,635587480,6070,6070,6070,6070,33
|
|
20241007,130600,635387170,6080,6080,6080,6080,0
|
|
20241007,130500,635387170,6080,6030,6080,6030,2
|
|
20241007,130400,635375060,6020,6080,6080,6020,2916
|
|
20241007,130300,617717770,6090,6090,6090,6090,1
|
|
20241007,130200,617711680,6070,6070,6070,6070,1
|
|
20241007,130100,617705610,6090,6090,6090,6090,443
|
|
20241007,130000,615007740,6090,6090,6090,6090,0
|
|
20241007,125900,615007740,6090,6090,6090,6090,50
|
|
20241007,125800,614703240,6090,6090,6090,6090,2
|
|
20241007,125700,614691060,6090,6090,6090,6090,0
|
|
20241007,125600,614691060,6090,6090,6090,6090,0
|
|
20241007,125500,614691060,6090,6090,6090,6090,0
|
|
20241007,125400,614691060,6090,6100,6100,6090,210
|
|
20241007,125300,613411210,6100,6100,6100,6100,2
|
|
20241007,125200,613399010,6100,6100,6100,6100,23
|
|
20241007,125100,613258710,6100,6100,6100,6100,50
|
|
20241007,125000,612953710,6100,6100,6100,6100,101
|
|
20241007,124900,612337610,6100,6100,6100,6100,200
|
|
20241007,124800,611117610,6090,6090,6090,6090,0
|
|
20241007,124700,611117610,6090,6090,6090,6090,147
|
|
20241007,124600,610222380,6090,6090,6090,6090,1004
|
|
20241007,124500,604108020,6090,6090,6090,6090,571
|
|
20241007,124400,600630630,6100,6100,6100,6100,0
|
|
20241007,124300,600630630,6100,6100,6100,6100,159
|
|
20241007,124200,599660730,6100,6090,6100,6090,273
|
|
20241007,124100,597997890,6100,6100,6100,6100,104
|
|
20241007,124000,597363490,6100,6100,6100,6100,1
|
|
20241007,123900,597357390,6090,6090,6090,6090,0
|
|
20241007,123800,597357390,6090,6090,6090,6090,50
|
|
20241007,123700,597052890,6100,6100,6100,6100,18
|
|
20241007,123600,596943090,6110,6100,6110,6100,660
|
|
20241007,123500,592916440,6110,6110,6110,6110,0
|
|
20241007,123400,592916440,6110,6110,6110,6100,632
|
|
20241007,123300,589060780,6110,6110,6110,6110,0
|
|
20241007,123200,589060780,6110,6110,6110,6110,6
|
|
20241007,123100,589024120,6100,6100,6100,6100,2
|
|
20241007,123000,589011920,6110,6110,6110,6100,66
|
|
20241007,122900,588609130,6110,6110,6110,6110,95
|
|
20241007,122800,588028680,6110,6110,6110,6110,1
|
|
20241007,122700,588022570,6090,6090,6090,6090,10
|
|
20241007,122600,587961670,6110,6110,6110,6110,4
|
|
20241007,122500,587937230,6110,6110,6110,6110,13
|
|
20241007,122400,587857800,6110,6110,6110,6110,3
|
|
20241007,122300,587839470,6120,6120,6120,6120,0
|
|
20241007,122200,587839470,6120,6120,6120,6120,0
|
|
20241007,122100,587839470,6120,6120,6120,6120,0
|
|
20241007,122000,587839470,6120,6120,6120,6120,0
|
|
20241007,121900,587839470,6120,6110,6120,6110,2000
|
|
20241007,121800,575602470,6120,6120,6120,6120,1
|
|
20241007,121700,575596350,6110,6100,6110,6100,162
|
|
20241007,121600,574606540,6090,6090,6090,6090,0
|
|
20241007,121500,574606540,6090,6090,6090,6090,0
|
|
20241007,121400,574606540,6090,6090,6090,6090,0
|
|
20241007,121300,574606540,6090,6100,6100,6090,500
|
|
20241007,121200,571556550,6110,6100,6110,6100,99
|
|
20241007,121100,570951670,6100,6100,6100,6100,0
|
|
20241007,121000,570951670,6100,6100,6100,6100,0
|
|
20241007,120900,570951670,6100,6100,6100,6100,0
|
|
20241007,120800,570951670,6100,6100,6100,6100,0
|
|
20241007,120700,570951670,6100,6100,6100,6100,33
|
|
20241007,120600,570750370,6070,6100,6110,6070,4043
|
|
20241007,120500,546069480,6100,6100,6100,6100,1
|
|
20241007,120400,546063380,6060,6090,6090,6060,3873
|
|
20241007,120300,522544860,6090,6090,6090,6090,107
|
|
20241007,120200,521893230,6090,6090,6090,6090,0
|
|
20241007,120100,521893230,6090,6090,6090,6090,0
|
|
20241007,120000,521893230,6090,6090,6090,6090,100
|
|
20241007,115900,521284230,6080,6080,6080,6080,0
|
|
20241007,115800,521284230,6080,6080,6080,6080,0
|
|
20241007,115700,521284230,6080,6080,6080,6080,0
|
|
20241007,115600,521284230,6080,6080,6080,6080,0
|
|
20241007,115500,521284230,6080,6080,6080,6080,0
|
|
20241007,115400,521284230,6080,6080,6080,6080,0
|
|
20241007,115300,521284230,6080,6080,6080,6080,0
|
|
20241007,115200,521284230,6080,6080,6080,6080,0
|
|
20241007,115100,521284230,6080,6090,6090,6080,400
|
|
20241007,115000,518849980,6090,6090,6090,6090,0
|
|
20241007,114900,518849980,6090,6090,6090,6090,0
|
|
20241007,114800,518849980,6090,6090,6090,6090,16
|
|
20241007,114700,518752540,6090,6090,6090,6090,0
|
|
20241007,114600,518752540,6090,6090,6090,6090,100
|
|
20241007,114500,518143540,6090,6090,6090,6090,0
|
|
20241007,114400,518143540,6090,6090,6090,6090,0
|
|
20241007,114300,518143540,6090,6090,6090,6090,0
|
|
20241007,114200,518143540,6090,6090,6090,6090,0
|
|
20241007,114100,518143540,6090,6090,6090,6090,132
|
|
20241007,114000,517339660,6090,6090,6090,6090,301
|
|
20241007,113900,515506570,6100,6100,6100,6100,0
|
|
20241007,113800,515506570,6100,6100,6100,6100,0
|
|
20241007,113700,515506570,6100,6100,6100,6100,0
|
|
20241007,113600,515506570,6100,6100,6100,6100,1
|
|
20241007,113500,515500470,6080,6090,6090,6080,390
|
|
20241007,113400,513127300,6090,6090,6090,6090,4
|
|
20241007,113300,513102940,6080,6080,6080,6080,0
|
|
20241007,113200,513102940,6080,6080,6080,6080,0
|
|
20241007,113100,513102940,6080,6080,6080,6080,0
|
|
20241007,113000,513102940,6080,6080,6080,6080,150
|
|
20241007,112900,512190940,6110,6110,6110,6110,0
|
|
20241007,112800,512190940,6110,6110,6110,6110,50
|
|
20241007,112700,511885440,6110,6110,6110,6110,0
|
|
20241007,112600,511885440,6110,6110,6110,6110,0
|
|
20241007,112500,511885440,6110,6110,6110,6110,0
|
|
20241007,112400,511885440,6110,6090,6110,6090,156
|
|
20241007,112300,510935340,6090,6090,6090,6090,0
|
|
20241007,112200,510935340,6090,6090,6090,6090,12
|
|
20241007,112100,510862260,6090,6090,6090,6090,0
|
|
20241007,112000,510862260,6090,6090,6100,6090,3841
|
|
20241007,111900,487466480,6090,6090,6090,6090,0
|
|
20241007,111800,487466480,6090,6090,6090,6090,401
|
|
20241007,111700,485024390,6100,6100,6100,6100,1
|
|
20241007,111600,485018290,6100,6100,6100,6100,184
|
|
20241007,111500,483895890,6090,6090,6090,6090,0
|
|
20241007,111400,483895890,6090,6090,6090,6090,0
|
|
20241007,111300,483895890,6090,6100,6100,6090,23
|
|
20241007,111200,483755620,6100,6100,6100,6100,0
|
|
20241007,111100,483755620,6100,6100,6100,6100,157
|
|
20241007,111000,482797920,6100,6100,6100,6100,9
|
|
20241007,110900,482743020,6100,6100,6100,6100,1
|
|
20241007,110800,482736920,6100,6100,6100,6100,0
|
|
20241007,110700,482736920,6100,6100,6100,6100,0
|
|
20241007,110600,482736920,6100,6100,6100,6100,0
|
|
20241007,110500,482736920,6100,6100,6100,6100,0
|
|
20241007,110400,482736920,6100,6100,6100,6100,496
|
|
20241007,110300,479711320,6080,6080,6080,6080,25
|
|
20241007,110200,479559320,6080,6080,6080,6080,0
|
|
20241007,110100,479559320,6080,6100,6100,6080,110
|
|
20241007,110000,478890500,6100,6100,6100,6100,0
|
|
20241007,105900,478890500,6100,6100,6100,6100,560
|
|
20241007,105800,475474500,6080,6090,6090,6080,500
|
|
20241007,105700,472434390,6090,6090,6090,6090,5
|
|
20241007,105600,472403940,6090,6090,6090,6090,0
|
|
20241007,105500,472403940,6090,6090,6090,6090,177
|
|
20241007,105400,471326010,6090,6090,6090,6090,6
|
|
20241007,105300,471289470,6090,6090,6090,6090,0
|
|
20241007,105200,471289470,6090,6090,6090,6090,1
|
|
20241007,105100,471283380,6080,6080,6080,6080,0
|
|
20241007,105000,471283380,6080,6080,6080,6080,3
|
|
20241007,104900,471265140,6080,6080,6080,6080,0
|
|
20241007,104800,471265140,6080,6080,6080,6080,980
|
|
20241007,104700,465306740,6080,6080,6080,6080,0
|
|
20241007,104600,465306740,6080,6080,6080,6080,0
|
|
20241007,104500,465306740,6080,6090,6090,6080,1060
|
|
20241007,104400,458851940,6090,6090,6090,6090,751
|
|
20241007,104300,454278350,6100,6100,6100,6100,728
|
|
20241007,104200,449837550,6100,6100,6100,6100,200
|
|
20241007,104100,448617550,6110,6100,6110,6100,173
|
|
20241007,104000,447562240,6100,6090,6100,6090,42
|
|
20241007,103900,447306240,6090,6100,6100,6090,654
|
|
20241007,103800,443323370,6090,6090,6090,6090,0
|
|
20241007,103700,443323370,6090,6090,6090,6090,160
|
|
20241007,103600,442348970,6090,6090,6090,6090,0
|
|
20241007,103500,442348970,6090,6090,6090,6090,448
|
|
20241007,103400,439620650,6100,6100,6100,6100,522
|
|
20241007,103300,436436450,6100,6100,6100,6100,480
|
|
20241007,103200,433508450,6090,6090,6090,6090,652
|
|
20241007,103100,429537770,6090,6090,6090,6090,153
|
|
20241007,103000,428606000,6090,6090,6090,6090,0
|
|
20241007,102900,428606000,6090,6090,6090,6090,358
|
|
20241007,102800,426425780,6090,6090,6090,6090,0
|
|
20241007,102700,426425780,6090,6090,6090,6090,0
|
|
20241007,102600,426425780,6090,6090,6090,6090,199
|
|
20241007,102500,425213870,6090,6090,6090,6090,43
|
|
20241007,102400,424952000,6090,6090,6090,6090,1
|
|
20241007,102300,424945910,6090,6100,6100,6090,410
|
|
20241007,102200,422449000,6100,6100,6100,6100,9
|
|
20241007,102100,422394100,6100,6100,6100,6100,1
|
|
20241007,102000,422388000,6090,6090,6090,6090,15
|
|
20241007,101900,422296650,6090,6100,6100,6090,257
|
|
20241007,101800,420729190,6110,6110,6110,6110,200
|
|
20241007,101700,419507190,6110,6110,6110,6110,200
|
|
20241007,101600,418285190,6110,6110,6110,6110,400
|
|
20241007,101500,415841190,6110,6100,6110,6100,11
|
|
20241007,101400,415773990,6100,6100,6100,6100,100
|
|
20241007,101300,415163990,6110,6100,6110,6100,47
|
|
20241007,101200,414877270,6100,6100,6100,6100,0
|
|
20241007,101100,414877270,6100,6110,6110,6100,224
|
|
20241007,101000,413510090,6110,6110,6110,6110,50
|
|
20241007,100900,413204590,6110,6110,6110,6110,20
|
|
20241007,100800,413082390,6110,6110,6110,6110,167
|
|
20241007,100700,412062020,6110,6110,6110,6110,50
|
|
20241007,100600,411756520,6120,6110,6120,6110,177
|
|
20241007,100500,410673480,6110,6110,6110,6110,40
|
|
20241007,100400,410429080,6100,6100,6100,6080,2140
|
|
20241007,100300,397375200,6100,6100,6100,6100,50
|
|
20241007,100200,397070200,6100,6080,6100,6080,755
|
|
20241007,100100,392473540,6080,6080,6080,6080,2413
|
|
20241007,100000,377802500,6080,6080,6080,6080,0
|
|
20241007,095900,377802500,6080,6080,6080,6080,0
|
|
20241007,095800,377802500,6080,6080,6080,6080,0
|
|
20241007,095700,377802500,6080,6080,6080,6080,3
|
|
20241007,095600,377784260,6080,6070,6080,6070,405
|
|
20241007,095500,375325770,6080,6080,6080,6080,0
|
|
20241007,095400,375325770,6080,6080,6080,6080,606
|
|
20241007,095300,371641290,6080,6090,6090,6080,505
|
|
20241007,095200,368570840,6090,6090,6090,6090,0
|
|
20241007,095100,368570840,6090,6100,6100,6090,952
|
|
20241007,095000,362766760,6100,6110,6110,6100,500
|
|
20241007,094900,359715360,6120,6120,6120,6120,33
|
|
20241007,094800,359513400,6130,6100,6130,6100,261
|
|
20241007,094700,357917380,6100,6110,6120,6100,1239
|
|
20241007,094600,350358550,6110,6140,6140,6110,940
|
|
20241007,094500,344600150,6140,6100,6140,6100,503
|
|
20241007,094400,341531750,6130,6120,6130,6110,2001
|
|
20241007,094300,329305610,6110,6110,6110,6110,1
|
|
20241007,094200,329299500,6100,6100,6100,6100,0
|
|
20241007,094100,329299500,6100,6150,6150,6100,1060
|
|
20241007,094000,322822500,6150,6150,6160,6120,884
|
|
20241007,093900,317386370,6190,6150,6190,6110,3443
|
|
20241007,093800,296180900,6150,6120,6150,6120,2705
|
|
20241007,093700,279560190,6120,6070,6120,6070,20169
|
|
20241007,093600,156570220,6070,6040,6070,6040,4164
|
|
20241007,093500,131377290,6030,6030,6030,6020,589
|
|
20241007,093400,127825840,6030,6000,6030,6000,4214
|
|
20241007,093300,102430680,6010,6020,6020,6010,688
|
|
20241007,093200,98294010,6030,6030,6030,6030,100
|
|
20241007,093100,97691010,6030,6030,6030,6030,210
|
|
20241007,093000,96424710,6020,6010,6020,6010,2207
|
|
20241007,092900,83153830,6010,6010,6010,6000,867
|
|
20241007,092800,77950900,6000,6000,6000,6000,100
|
|
20241007,092700,77350900,6000,6000,6000,6000,25
|
|
20241007,092600,77200900,6010,6000,6010,6000,1210
|
|
20241007,092500,69938800,6010,5980,6010,5980,3327
|
|
20241007,092400,49994450,5950,5950,5950,5950,896
|
|
20241007,092300,44663250,5980,5980,5980,5980,20
|
|
20241007,092200,44543650,5980,5980,5980,5980,25
|
|
20241007,092100,44394150,5950,5950,5950,5950,3
|
|
20241007,092000,44376300,5970,5970,5970,5970,115
|
|
20241007,091900,43689750,5980,5980,5980,5980,1
|
|
20241007,091800,43683770,6000,6000,6000,6000,0
|
|
20241007,091700,43683770,6000,6010,6010,6000,512
|
|
20241007,091600,40611760,6020,5980,6020,5980,2277
|
|
20241007,091500,26964580,5980,5980,5980,5980,23
|
|
20241007,091400,26827040,5970,5970,5970,5970,393
|
|
20241007,091300,24480830,5970,5970,5970,5970,0
|
|
20241007,091200,24480830,5970,5970,5970,5970,57
|
|
20241007,091100,24140540,5970,5950,5970,5910,151
|
|
20241007,091000,23247040,5950,5950,5950,5950,0
|
|
20241007,090900,23247040,5950,5950,5950,5950,0
|
|
20241007,090800,23247040,5950,5920,5950,5920,570
|
|
20241007,090700,19865680,5920,5920,5920,5920,0
|
|
20241007,090600,19865680,5920,5920,5920,5920,48
|
|
20241007,090500,19581520,5950,5920,5950,5920,374
|
|
20241007,090400,17365130,5920,5920,5920,5920,0
|
|
20241007,090300,17365130,5920,5950,5950,5920,506
|
|
20241007,090200,14366560,5970,5950,5970,5950,1154
|
|
20241007,090100,7488770,5960,5950,5960,5940,1140
|
|
20241007,090000,706010,5950,5920,5950,5920,119
|