669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200600,222241240,6570,6570,6570,6570,269
|
|
20241007,200500,222241240,6570,6570,6570,6570,0
|
|
20241007,200400,222241240,6570,6570,6570,6570,0
|
|
20241007,200300,222241240,6570,6570,6570,6570,0
|
|
20241007,200200,222241240,6570,6570,6570,6570,0
|
|
20241007,200100,222241240,6570,6570,6570,6570,0
|
|
20241007,200000,222241240,6570,6570,6570,6570,0
|
|
20241007,195900,222241240,6570,6570,6570,6570,0
|
|
20241007,195800,222241240,6570,6570,6570,6570,0
|
|
20241007,195700,222241240,6570,6570,6570,6570,0
|
|
20241007,195600,222241240,6570,6570,6570,6570,0
|
|
20241007,195500,222241240,6570,6570,6570,6570,0
|
|
20241007,195400,222241240,6570,6570,6570,6570,0
|
|
20241007,195300,222241240,6570,6570,6570,6570,0
|
|
20241007,195200,222241240,6570,6570,6570,6570,0
|
|
20241007,195100,222241240,6570,6570,6570,6570,0
|
|
20241007,195000,222241240,6570,6570,6570,6570,0
|
|
20241007,194900,222241240,6570,6570,6570,6570,0
|
|
20241007,194800,222241240,6570,6570,6570,6570,0
|
|
20241007,194700,222241240,6570,6570,6570,6570,0
|
|
20241007,194600,222241240,6570,6570,6570,6570,0
|
|
20241007,194500,222241240,6570,6570,6570,6570,0
|
|
20241007,194400,222241240,6570,6570,6570,6570,0
|
|
20241007,194300,222241240,6570,6570,6570,6570,0
|
|
20241007,194200,222241240,6570,6570,6570,6570,0
|
|
20241007,194100,222241240,6570,6570,6570,6570,0
|
|
20241007,194000,222241240,6570,6570,6570,6570,0
|
|
20241007,193900,222241240,6570,6570,6570,6570,0
|
|
20241007,193800,222241240,6570,6570,6570,6570,0
|
|
20241007,193700,222241240,6570,6570,6570,6570,0
|
|
20241007,193600,222241240,6570,6570,6570,6570,269
|
|
20241007,193500,222241240,6570,6570,6570,6570,0
|
|
20241007,193400,222241240,6570,6570,6570,6570,0
|
|
20241007,193300,222241240,6570,6570,6570,6570,0
|
|
20241007,193200,222241240,6570,6570,6570,6570,0
|
|
20241007,193100,222241240,6570,6570,6570,6570,0
|
|
20241007,193000,222241240,6570,6570,6570,6570,0
|
|
20241007,192900,222241240,6570,6570,6570,6570,0
|
|
20241007,192800,222241240,6570,6570,6570,6570,0
|
|
20241007,192700,222241240,6570,6570,6570,6570,0
|
|
20241007,192600,222241240,6570,6570,6570,6570,0
|
|
20241007,192500,222241240,6570,6570,6570,6570,0
|
|
20241007,192400,222241240,6570,6570,6570,6570,0
|
|
20241007,192300,222241240,6570,6570,6570,6570,0
|
|
20241007,192200,222241240,6570,6570,6570,6570,0
|
|
20241007,192100,222241240,6570,6570,6570,6570,0
|
|
20241007,192000,222241240,6570,6570,6570,6570,0
|
|
20241007,191900,222241240,6570,6570,6570,6570,0
|
|
20241007,191800,222241240,6570,6570,6570,6570,0
|
|
20241007,191700,222241240,6570,6570,6570,6570,0
|
|
20241007,191600,222241240,6570,6570,6570,6570,0
|
|
20241007,191500,222241240,6570,6570,6570,6570,0
|
|
20241007,191400,222241240,6570,6570,6570,6570,0
|
|
20241007,191300,222241240,6570,6570,6570,6570,0
|
|
20241007,191200,222241240,6570,6570,6570,6570,0
|
|
20241007,191100,222241240,6570,6570,6570,6570,0
|
|
20241007,191000,222241240,6570,6570,6570,6570,0
|
|
20241007,190900,222241240,6570,6570,6570,6570,0
|
|
20241007,190800,222241240,6570,6570,6570,6570,0
|
|
20241007,190700,222241240,6570,6570,6570,6570,0
|
|
20241007,190600,222241240,6570,6570,6570,6570,269
|
|
20241007,190500,222241240,6570,6570,6570,6570,0
|
|
20241007,190400,222241240,6570,6570,6570,6570,0
|
|
20241007,190300,222241240,6570,6570,6570,6570,0
|
|
20241007,190200,222241240,6570,6570,6570,6570,0
|
|
20241007,190100,222241240,6570,6570,6570,6570,0
|
|
20241007,190000,222241240,6570,6570,6570,6570,0
|
|
20241007,185900,222241240,6570,6570,6570,6570,0
|
|
20241007,185800,222241240,6570,6570,6570,6570,0
|
|
20241007,185700,222241240,6570,6570,6570,6570,0
|
|
20241007,185600,222241240,6570,6570,6570,6570,0
|
|
20241007,185500,222241240,6570,6570,6570,6570,0
|
|
20241007,185400,222241240,6570,6570,6570,6570,0
|
|
20241007,185300,222241240,6570,6570,6570,6570,0
|
|
20241007,185200,222241240,6570,6570,6570,6570,0
|
|
20241007,185100,222241240,6570,6570,6570,6570,0
|
|
20241007,185000,222241240,6570,6570,6570,6570,0
|
|
20241007,184900,222241240,6570,6570,6570,6570,0
|
|
20241007,184800,222241240,6570,6570,6570,6570,0
|
|
20241007,184700,222241240,6570,6570,6570,6570,0
|
|
20241007,184600,222241240,6570,6570,6570,6570,0
|
|
20241007,184500,222241240,6570,6570,6570,6570,0
|
|
20241007,184400,222241240,6570,6570,6570,6570,0
|
|
20241007,184300,222241240,6570,6570,6570,6570,0
|
|
20241007,184200,222241240,6570,6570,6570,6570,0
|
|
20241007,184100,222241240,6570,6570,6570,6570,0
|
|
20241007,184000,222241240,6570,6570,6570,6570,0
|
|
20241007,183900,222241240,6570,6570,6570,6570,0
|
|
20241007,183800,222241240,6570,6570,6570,6570,0
|
|
20241007,183700,222241240,6570,6570,6570,6570,0
|
|
20241007,183600,222241240,6570,6570,6570,6570,269
|
|
20241007,183500,222241240,6570,6570,6570,6570,0
|
|
20241007,183400,222241240,6570,6570,6570,6570,0
|
|
20241007,183300,222241240,6570,6570,6570,6570,0
|
|
20241007,183200,222241240,6570,6570,6570,6570,0
|
|
20241007,183100,222241240,6570,6570,6570,6570,0
|
|
20241007,183000,222241240,6570,6570,6570,6570,0
|
|
20241007,182900,222241240,6570,6570,6570,6570,0
|
|
20241007,182800,222241240,6570,6570,6570,6570,0
|
|
20241007,182700,222241240,6570,6570,6570,6570,0
|
|
20241007,182600,222241240,6570,6570,6570,6570,0
|
|
20241007,182500,222241240,6570,6570,6570,6570,0
|
|
20241007,182400,222241240,6570,6570,6570,6570,0
|
|
20241007,182300,222241240,6570,6570,6570,6570,0
|
|
20241007,182200,222241240,6570,6570,6570,6570,0
|
|
20241007,182100,222241240,6570,6570,6570,6570,0
|
|
20241007,182000,222241240,6570,6570,6570,6570,0
|
|
20241007,181900,222241240,6570,6570,6570,6570,0
|
|
20241007,181800,222241240,6570,6570,6570,6570,0
|
|
20241007,181700,222241240,6570,6570,6570,6570,0
|
|
20241007,181600,222241240,6570,6570,6570,6570,0
|
|
20241007,181500,222241240,6570,6570,6570,6570,0
|
|
20241007,181400,222241240,6570,6570,6570,6570,0
|
|
20241007,181300,222241240,6570,6570,6570,6570,0
|
|
20241007,181200,222241240,6570,6570,6570,6570,0
|
|
20241007,181100,222241240,6570,6570,6570,6570,0
|
|
20241007,181000,222241240,6570,6570,6570,6570,0
|
|
20241007,180900,222241240,6570,6570,6570,6570,0
|
|
20241007,180800,222241240,6570,6570,6570,6570,0
|
|
20241007,180700,222241240,6570,6570,6570,6570,0
|
|
20241007,180600,222241240,6570,6570,6570,6570,269
|
|
20241007,180500,222241240,6570,6570,6570,6570,0
|
|
20241007,180400,222241240,6570,6570,6570,6570,0
|
|
20241007,180300,222241240,6570,6570,6570,6570,0
|
|
20241007,180200,222241240,6570,6570,6570,6570,0
|
|
20241007,180100,222241240,6570,6570,6570,6570,0
|
|
20241007,180000,222241240,6570,6570,6570,6570,0
|
|
20241007,175900,222241240,6570,6570,6570,6570,0
|
|
20241007,175800,222241240,6570,6570,6570,6570,0
|
|
20241007,175700,222241240,6570,6570,6570,6570,0
|
|
20241007,175600,222241240,6570,6570,6570,6570,0
|
|
20241007,175500,222241240,6570,6570,6570,6570,0
|
|
20241007,175400,222241240,6570,6570,6570,6570,0
|
|
20241007,175300,222241240,6570,6570,6570,6570,0
|
|
20241007,175200,222241240,6570,6570,6570,6570,0
|
|
20241007,175100,222241240,6570,6570,6570,6570,0
|
|
20241007,175000,222241240,6570,6570,6570,6570,0
|
|
20241007,174900,222241240,6570,6570,6570,6570,0
|
|
20241007,174800,222241240,6570,6570,6570,6570,0
|
|
20241007,174700,222241240,6570,6570,6570,6570,0
|
|
20241007,174600,222241240,6570,6570,6570,6570,0
|
|
20241007,174500,222241240,6570,6570,6570,6570,0
|
|
20241007,174400,222241240,6570,6570,6570,6570,0
|
|
20241007,174300,222241240,6570,6570,6570,6570,0
|
|
20241007,174200,222241240,6570,6570,6570,6570,0
|
|
20241007,174100,222241240,6570,6570,6570,6570,0
|
|
20241007,174000,222241240,6570,6570,6570,6570,0
|
|
20241007,173900,222241240,6570,6570,6570,6570,0
|
|
20241007,173800,222241240,6570,6570,6570,6570,0
|
|
20241007,173700,222241240,6570,6570,6570,6570,0
|
|
20241007,173600,222241240,6570,6570,6570,6570,269
|
|
20241007,173500,222241240,6570,6570,6570,6570,0
|
|
20241007,173400,222241240,6570,6570,6570,6570,0
|
|
20241007,173300,222241240,6570,6570,6570,6570,0
|
|
20241007,173200,222241240,6570,6570,6570,6570,0
|
|
20241007,173100,222241240,6570,6570,6570,6570,0
|
|
20241007,173000,222241240,6570,6570,6570,6570,0
|
|
20241007,172900,222241240,6570,6570,6570,6570,0
|
|
20241007,172800,222241240,6570,6570,6570,6570,0
|
|
20241007,172700,222241240,6570,6570,6570,6570,0
|
|
20241007,172600,222241240,6570,6570,6570,6570,0
|
|
20241007,172500,222241240,6570,6570,6570,6570,0
|
|
20241007,172400,222241240,6570,6570,6570,6570,0
|
|
20241007,172300,222241240,6570,6570,6570,6570,0
|
|
20241007,172200,222241240,6570,6570,6570,6570,0
|
|
20241007,172100,222241240,6570,6570,6570,6570,0
|
|
20241007,172000,222241240,6570,6570,6570,6570,0
|
|
20241007,171900,222241240,6570,6570,6570,6570,0
|
|
20241007,171800,222241240,6570,6570,6570,6570,0
|
|
20241007,171700,222241240,6570,6570,6570,6570,0
|
|
20241007,171600,222241240,6570,6570,6570,6570,0
|
|
20241007,171500,222241240,6570,6570,6570,6570,0
|
|
20241007,171400,222241240,6570,6570,6570,6570,0
|
|
20241007,171300,222241240,6570,6570,6570,6570,0
|
|
20241007,171200,222241240,6570,6570,6570,6570,0
|
|
20241007,171100,222241240,6570,6570,6570,6570,0
|
|
20241007,171000,222241240,6570,6570,6570,6570,0
|
|
20241007,170900,222241240,6570,6570,6570,6570,0
|
|
20241007,170800,222241240,6570,6570,6570,6570,0
|
|
20241007,170700,222241240,6570,6570,6570,6570,0
|
|
20241007,170600,222241240,6570,6570,6570,6570,269
|
|
20241007,170500,222241240,6570,6570,6570,6570,0
|
|
20241007,170400,222241240,6570,6570,6570,6570,0
|
|
20241007,170300,222241240,6570,6570,6570,6570,0
|
|
20241007,170200,222241240,6570,6570,6570,6570,0
|
|
20241007,170100,222241240,6570,6570,6570,6570,0
|
|
20241007,170000,222241240,6570,6570,6570,6570,0
|
|
20241007,165900,222241240,6570,6570,6570,6570,0
|
|
20241007,165800,222241240,6570,6570,6570,6570,0
|
|
20241007,165700,222241240,6570,6570,6570,6570,0
|
|
20241007,165600,222241240,6570,6570,6570,6570,0
|
|
20241007,165500,222241240,6570,6570,6570,6570,0
|
|
20241007,165400,222241240,6570,6570,6570,6570,0
|
|
20241007,165300,222241240,6570,6570,6570,6570,0
|
|
20241007,165200,222241240,6570,6570,6570,6570,0
|
|
20241007,165100,222241240,6570,6570,6570,6570,0
|
|
20241007,165000,222241240,6570,6570,6570,6570,0
|
|
20241007,164900,222241240,6570,6570,6570,6570,0
|
|
20241007,164800,222241240,6570,6570,6570,6570,0
|
|
20241007,164700,222241240,6570,6570,6570,6570,0
|
|
20241007,164600,222241240,6570,6570,6570,6570,0
|
|
20241007,164500,222241240,6570,6570,6570,6570,0
|
|
20241007,164400,222241240,6570,6570,6570,6570,0
|
|
20241007,164300,222241240,6570,6570,6570,6570,0
|
|
20241007,164200,222241240,6570,6570,6570,6570,0
|
|
20241007,164100,222241240,6570,6570,6570,6570,0
|
|
20241007,164000,222241240,6570,6570,6570,6570,0
|
|
20241007,163900,222241240,6570,6570,6570,6570,0
|
|
20241007,163800,222241240,6570,6570,6570,6570,0
|
|
20241007,163700,222241240,6570,6570,6570,6570,0
|
|
20241007,163600,222241240,6570,6570,6570,6570,269
|
|
20241007,163500,222241240,6570,6570,6570,6570,0
|
|
20241007,163400,222241240,6570,6570,6570,6570,0
|
|
20241007,163300,222241240,6570,6570,6570,6570,0
|
|
20241007,163200,222241240,6570,6570,6570,6570,0
|
|
20241007,163100,222241240,6570,6570,6570,6570,0
|
|
20241007,163000,222241240,6570,6570,6570,6570,0
|
|
20241007,162900,222241240,6570,6570,6570,6570,0
|
|
20241007,162800,222241240,6570,6570,6570,6570,0
|
|
20241007,162700,222241240,6570,6570,6570,6570,0
|
|
20241007,162600,222241240,6570,6570,6570,6570,0
|
|
20241007,162500,222241240,6570,6570,6570,6570,0
|
|
20241007,162400,222241240,6570,6570,6570,6570,0
|
|
20241007,162300,222241240,6570,6570,6570,6570,0
|
|
20241007,162200,222241240,6570,6570,6570,6570,0
|
|
20241007,162100,222241240,6570,6570,6570,6570,0
|
|
20241007,162000,222241240,6570,6570,6570,6570,0
|
|
20241007,161900,222241240,6570,6570,6570,6570,0
|
|
20241007,161800,222241240,6570,6570,6570,6570,0
|
|
20241007,161700,222241240,6570,6570,6570,6570,0
|
|
20241007,161600,222241240,6570,6570,6570,6570,0
|
|
20241007,161500,222241240,6570,6570,6570,6570,0
|
|
20241007,161400,222241240,6570,6570,6570,6570,0
|
|
20241007,161300,222241240,6570,6570,6570,6570,0
|
|
20241007,161200,222241240,6570,6570,6570,6570,0
|
|
20241007,161100,222241240,6570,6570,6570,6570,0
|
|
20241007,161000,222241240,6570,6570,6570,6570,0
|
|
20241007,160900,222241240,6570,6570,6570,6570,0
|
|
20241007,160800,222241240,6570,6570,6570,6570,0
|
|
20241007,160700,222241240,6570,6570,6570,6570,0
|
|
20241007,160600,222241240,6570,6570,6570,6570,269
|
|
20241007,160500,222241240,6570,6570,6570,6570,0
|
|
20241007,160400,222241240,6570,6570,6570,6570,0
|
|
20241007,160300,222241240,6570,6570,6570,6570,0
|
|
20241007,160200,222241240,6570,6570,6570,6570,0
|
|
20241007,160100,222241240,6570,6570,6570,6570,0
|
|
20241007,160000,222241240,6570,6570,6570,6570,0
|
|
20241007,155900,222241240,6570,6570,6570,6570,0
|
|
20241007,155800,222241240,6570,6570,6570,6570,0
|
|
20241007,155700,222241240,6570,6570,6570,6570,0
|
|
20241007,155600,222241240,6570,6570,6570,6570,0
|
|
20241007,155500,222241240,6570,6570,6570,6570,0
|
|
20241007,155400,222241240,6570,6570,6570,6570,0
|
|
20241007,155300,222241240,6570,6570,6570,6570,0
|
|
20241007,155200,222241240,6570,6570,6570,6570,0
|
|
20241007,155100,222241240,6570,6570,6570,6570,0
|
|
20241007,155000,222241240,6570,6570,6570,6570,0
|
|
20241007,154900,222241240,6570,6570,6570,6570,0
|
|
20241007,154800,222241240,6570,6570,6570,6570,0
|
|
20241007,154700,222241240,6570,6570,6570,6570,0
|
|
20241007,154600,222241240,6570,6570,6570,6570,0
|
|
20241007,154500,222241240,6570,6570,6570,6570,0
|
|
20241007,154400,222241240,6570,6570,6570,6570,0
|
|
20241007,154300,222241240,6570,6570,6570,6570,0
|
|
20241007,154200,222241240,6570,6570,6570,6570,0
|
|
20241007,154100,222241240,6570,6570,6570,6570,0
|
|
20241007,154000,222241240,6570,6570,6570,6570,0
|
|
20241007,153900,222241240,6570,6570,6570,6570,0
|
|
20241007,153800,222241240,6570,6570,6570,6570,0
|
|
20241007,153700,222241240,6570,6570,6570,6570,0
|
|
20241007,153600,222241240,6570,6570,6570,6570,269
|
|
20241007,153500,222241240,6570,6570,6570,6570,0
|
|
20241007,153400,222241240,6570,6570,6570,6570,0
|
|
20241007,153300,222241240,6570,6570,6570,6570,0
|
|
20241007,153200,222241240,6570,6570,6570,6570,0
|
|
20241007,153100,222241240,6570,6570,6570,6570,0
|
|
20241007,153000,222241240,6570,6570,6570,6570,269
|
|
20241007,152900,220473910,6580,6580,6580,6580,0
|
|
20241007,152800,220473910,6580,6580,6580,6580,0
|
|
20241007,152700,220473910,6580,6580,6580,6580,0
|
|
20241007,152600,220473910,6580,6580,6580,6580,0
|
|
20241007,152500,220473910,6580,6580,6580,6580,0
|
|
20241007,152400,220473910,6580,6580,6580,6580,0
|
|
20241007,152300,220473910,6580,6580,6580,6580,0
|
|
20241007,152200,220473910,6580,6580,6580,6580,0
|
|
20241007,152100,220473910,6580,6580,6580,6580,0
|
|
20241007,152000,220473910,6580,6580,6580,6580,0
|
|
20241007,151900,220473910,6580,6560,6580,6560,51
|
|
20241007,151800,220138620,6520,6520,6520,6520,41
|
|
20241007,151700,219871300,6510,6510,6510,6510,0
|
|
20241007,151600,219871300,6510,6510,6510,6510,700
|
|
20241007,151500,215314300,6530,6530,6530,6530,0
|
|
20241007,151400,215314300,6530,6530,6530,6530,0
|
|
20241007,151300,215314300,6530,6530,6530,6510,582
|
|
20241007,151200,211523050,6520,6540,6540,6520,568
|
|
20241007,151100,207815170,6540,6540,6540,6540,0
|
|
20241007,151000,207815170,6540,6540,6540,6540,15
|
|
20241007,150900,207717070,6540,6540,6540,6540,0
|
|
20241007,150800,207717070,6540,6540,6540,6540,200
|
|
20241007,150700,206409070,6540,6540,6540,6540,165
|
|
20241007,150600,205329970,6550,6550,6550,6550,45
|
|
20241007,150500,205035220,6560,6560,6560,6560,0
|
|
20241007,150400,205035220,6560,6560,6560,6560,1
|
|
20241007,150300,205028660,6540,6540,6540,6540,0
|
|
20241007,150200,205028660,6540,6560,6560,6540,337
|
|
20241007,150100,202821670,6560,6560,6560,6560,0
|
|
20241007,150000,202821670,6560,6560,6560,6560,2
|
|
20241007,145900,202808550,6560,6560,6560,6560,0
|
|
20241007,145800,202808550,6560,6560,6560,6560,2
|
|
20241007,145700,202795430,6560,6560,6560,6560,0
|
|
20241007,145600,202795430,6560,6560,6560,6560,0
|
|
20241007,145500,202795430,6560,6560,6560,6560,0
|
|
20241007,145400,202795430,6560,6560,6560,6560,0
|
|
20241007,145300,202795430,6560,6560,6560,6560,15
|
|
20241007,145200,202697030,6560,6560,6560,6560,0
|
|
20241007,145100,202697030,6560,6560,6560,6560,0
|
|
20241007,145000,202697030,6560,6560,6560,6560,0
|
|
20241007,144900,202697030,6560,6560,6560,6560,43
|
|
20241007,144800,202414950,6560,6560,6560,6560,0
|
|
20241007,144700,202414950,6560,6560,6560,6560,1
|
|
20241007,144600,202408390,6570,6570,6570,6570,0
|
|
20241007,144500,202408390,6570,6570,6570,6570,0
|
|
20241007,144400,202408390,6570,6570,6570,6570,0
|
|
20241007,144300,202408390,6570,6570,6570,6570,0
|
|
20241007,144200,202408390,6570,6570,6570,6570,0
|
|
20241007,144100,202408390,6570,6570,6570,6570,0
|
|
20241007,144000,202408390,6570,6570,6570,6570,1
|
|
20241007,143900,202401820,6570,6570,6570,6570,0
|
|
20241007,143800,202401820,6570,6570,6570,6570,0
|
|
20241007,143700,202401820,6570,6570,6570,6570,0
|
|
20241007,143600,202401820,6570,6570,6570,6570,0
|
|
20241007,143500,202401820,6570,6570,6570,6570,0
|
|
20241007,143400,202401820,6570,6570,6570,6570,2
|
|
20241007,143300,202388680,6570,6570,6570,6570,30
|
|
20241007,143200,202191580,6560,6560,6560,6560,0
|
|
20241007,143100,202191580,6560,6560,6560,6560,60
|
|
20241007,143000,201797980,6570,6570,6570,6570,0
|
|
20241007,142900,201797980,6570,6570,6570,6570,0
|
|
20241007,142800,201797980,6570,6570,6570,6570,1
|
|
20241007,142700,201791410,6570,6570,6570,6570,0
|
|
20241007,142600,201791410,6570,6570,6570,6570,0
|
|
20241007,142500,201791410,6570,6570,6570,6570,3
|
|
20241007,142400,201771700,6570,6570,6570,6570,0
|
|
20241007,142300,201771700,6570,6570,6570,6570,0
|
|
20241007,142200,201771700,6570,6570,6570,6570,1
|
|
20241007,142100,201765130,6560,6560,6560,6560,30
|
|
20241007,142000,201568330,6560,6560,6560,6560,0
|
|
20241007,141900,201568330,6560,6560,6560,6560,1
|
|
20241007,141800,201561770,6560,6560,6560,6560,1
|
|
20241007,141700,201555210,6560,6560,6560,6560,1
|
|
20241007,141600,201548650,6560,6560,6560,6560,1
|
|
20241007,141500,201542090,6560,6560,6560,6560,0
|
|
20241007,141400,201542090,6560,6560,6560,6560,0
|
|
20241007,141300,201542090,6560,6560,6560,6560,0
|
|
20241007,141200,201542090,6560,6560,6560,6560,1
|
|
20241007,141100,201535530,6560,6560,6560,6560,0
|
|
20241007,141000,201535530,6560,6560,6560,6560,0
|
|
20241007,140900,201535530,6560,6560,6560,6560,204
|
|
20241007,140800,200197290,6550,6550,6550,6550,0
|
|
20241007,140700,200197290,6550,6550,6550,6550,20
|
|
20241007,140600,200066290,6550,6550,6550,6550,0
|
|
20241007,140500,200066290,6550,6550,6550,6550,0
|
|
20241007,140400,200066290,6550,6550,6550,6550,1
|
|
20241007,140300,200059740,6560,6560,6560,6560,0
|
|
20241007,140200,200059740,6560,6560,6560,6560,0
|
|
20241007,140100,200059740,6560,6560,6560,6560,0
|
|
20241007,140000,200059740,6560,6560,6560,6560,0
|
|
20241007,135900,200059740,6560,6560,6560,6560,0
|
|
20241007,135800,200059740,6560,6560,6560,6560,0
|
|
20241007,135700,200059740,6560,6560,6560,6560,0
|
|
20241007,135600,200059740,6560,6560,6560,6560,0
|
|
20241007,135500,200059740,6560,6560,6560,6560,0
|
|
20241007,135400,200059740,6560,6560,6560,6560,4
|
|
20241007,135300,200033500,6550,6550,6550,6550,111
|
|
20241007,135200,199306450,6550,6550,6550,6550,0
|
|
20241007,135100,199306450,6550,6550,6550,6550,0
|
|
20241007,135000,199306450,6550,6550,6550,6550,0
|
|
20241007,134900,199306450,6550,6550,6550,6550,0
|
|
20241007,134800,199306450,6550,6550,6550,6550,0
|
|
20241007,134700,199306450,6550,6550,6550,6550,0
|
|
20241007,134600,199306450,6550,6550,6550,6550,0
|
|
20241007,134500,199306450,6550,6550,6550,6550,0
|
|
20241007,134400,199306450,6550,6550,6550,6550,0
|
|
20241007,134300,199306450,6550,6550,6550,6550,1
|
|
20241007,134200,199299900,6550,6550,6550,6550,0
|
|
20241007,134100,199299900,6550,6550,6550,6550,0
|
|
20241007,134000,199299900,6550,6550,6550,6550,0
|
|
20241007,133900,199299900,6550,6550,6550,6550,0
|
|
20241007,133800,199299900,6550,6550,6550,6550,0
|
|
20241007,133700,199299900,6550,6550,6550,6550,0
|
|
20241007,133600,199299900,6550,6550,6550,6550,1
|
|
20241007,133500,199293350,6590,6590,6590,6590,1
|
|
20241007,133400,199286760,6550,6550,6550,6540,42
|
|
20241007,133300,199011980,6560,6560,6560,6560,0
|
|
20241007,133200,199011980,6560,6560,6560,6560,1
|
|
20241007,133100,199005420,6560,6560,6560,6560,0
|
|
20241007,133000,199005420,6560,6560,6560,6560,0
|
|
20241007,132900,199005420,6560,6560,6560,6560,9
|
|
20241007,132800,198946380,6560,6560,6560,6560,0
|
|
20241007,132700,198946380,6560,6560,6560,6560,0
|
|
20241007,132600,198946380,6560,6560,6560,6560,0
|
|
20241007,132500,198946380,6560,6560,6560,6560,10
|
|
20241007,132400,198880780,6560,6560,6560,6560,77
|
|
20241007,132300,198375660,6560,6560,6560,6560,1136
|
|
20241007,132200,190923500,6560,6560,6560,6560,0
|
|
20241007,132100,190923500,6560,6560,6560,6560,0
|
|
20241007,132000,190923500,6560,6560,6560,6560,0
|
|
20241007,131900,190923500,6560,6560,6560,6560,0
|
|
20241007,131800,190923500,6560,6560,6560,6560,39
|
|
20241007,131700,190667660,6560,6560,6560,6560,0
|
|
20241007,131600,190667660,6560,6560,6560,6560,0
|
|
20241007,131500,190667660,6560,6570,6570,6560,490
|
|
20241007,131400,187448720,6570,6570,6570,6570,100
|
|
20241007,131300,186791720,6570,6570,6570,6570,0
|
|
20241007,131200,186791720,6570,6570,6570,6570,342
|
|
20241007,131100,184544780,6570,6570,6570,6570,0
|
|
20241007,131000,184544780,6570,6570,6570,6570,0
|
|
20241007,130900,184544780,6570,6570,6570,6570,0
|
|
20241007,130800,184544780,6570,6570,6570,6570,0
|
|
20241007,130700,184544780,6570,6570,6570,6570,0
|
|
20241007,130600,184544780,6570,6580,6580,6570,357
|
|
20241007,130500,182196090,6580,6580,6580,6580,0
|
|
20241007,130400,182196090,6580,6580,6580,6580,1
|
|
20241007,130300,182189510,6570,6570,6570,6570,0
|
|
20241007,130200,182189510,6570,6570,6570,6570,89
|
|
20241007,130100,181604780,6570,6570,6570,6570,100
|
|
20241007,130000,180947780,6570,6570,6570,6570,0
|
|
20241007,125900,180947780,6570,6570,6570,6570,338
|
|
20241007,125800,178727120,6570,6570,6570,6570,342
|
|
20241007,125700,176480180,6570,6570,6570,6570,0
|
|
20241007,125600,176480180,6570,6570,6570,6570,0
|
|
20241007,125500,176480180,6570,6570,6570,6570,0
|
|
20241007,125400,176480180,6570,6570,6570,6570,51
|
|
20241007,125300,176145110,6570,6570,6570,6570,1
|
|
20241007,125200,176138540,6570,6580,6580,6570,654
|
|
20241007,125100,171839870,6580,6580,6580,6580,0
|
|
20241007,125000,171839870,6580,6580,6580,6580,0
|
|
20241007,124900,171839870,6580,6580,6580,6580,0
|
|
20241007,124800,171839870,6580,6580,6580,6580,0
|
|
20241007,124700,171839870,6580,6580,6580,6580,0
|
|
20241007,124600,171839870,6580,6580,6580,6580,0
|
|
20241007,124500,171839870,6580,6580,6580,6580,83
|
|
20241007,124400,171293730,6580,6580,6580,6580,0
|
|
20241007,124300,171293730,6580,6580,6580,6580,0
|
|
20241007,124200,171293730,6580,6580,6580,6580,0
|
|
20241007,124100,171293730,6580,6580,6580,6580,0
|
|
20241007,124000,171293730,6580,6580,6580,6580,0
|
|
20241007,123900,171293730,6580,6580,6580,6580,0
|
|
20241007,123800,171293730,6580,6580,6580,6580,0
|
|
20241007,123700,171293730,6580,6610,6610,6580,90
|
|
20241007,123600,170700030,6580,6580,6580,6580,0
|
|
20241007,123500,170700030,6580,6580,6580,6580,15
|
|
20241007,123400,170601330,6580,6580,6580,6580,0
|
|
20241007,123300,170601330,6580,6580,6580,6580,0
|
|
20241007,123200,170601330,6580,6580,6580,6580,0
|
|
20241007,123100,170601330,6580,6580,6580,6580,0
|
|
20241007,123000,170601330,6580,6580,6580,6580,0
|
|
20241007,122900,170601330,6580,6580,6580,6580,0
|
|
20241007,122800,170601330,6580,6580,6580,6580,0
|
|
20241007,122700,170601330,6580,6580,6580,6580,200
|
|
20241007,122600,169285330,6580,6580,6580,6580,0
|
|
20241007,122500,169285330,6580,6580,6580,6580,0
|
|
20241007,122400,169285330,6580,6580,6580,6580,0
|
|
20241007,122300,169285330,6580,6580,6580,6580,0
|
|
20241007,122200,169285330,6580,6580,6580,6580,0
|
|
20241007,122100,169285330,6580,6580,6580,6580,0
|
|
20241007,122000,169285330,6580,6580,6580,6580,0
|
|
20241007,121900,169285330,6580,6580,6580,6580,1
|
|
20241007,121800,169278750,6580,6580,6580,6580,0
|
|
20241007,121700,169278750,6580,6580,6580,6580,0
|
|
20241007,121600,169278750,6580,6580,6580,6580,0
|
|
20241007,121500,169278750,6580,6580,6580,6580,0
|
|
20241007,121400,169278750,6580,6580,6580,6580,0
|
|
20241007,121300,169278750,6580,6580,6580,6580,0
|
|
20241007,121200,169278750,6580,6580,6580,6580,243
|
|
20241007,121100,167679810,6580,6580,6580,6580,2
|
|
20241007,121000,167666650,6610,6610,6610,6610,0
|
|
20241007,120900,167666650,6610,6610,6610,6610,0
|
|
20241007,120800,167666650,6610,6610,6610,6610,4
|
|
20241007,120700,167640210,6580,6590,6590,6580,186
|
|
20241007,120600,166415900,6590,6590,6590,6590,0
|
|
20241007,120500,166415900,6590,6600,6600,6590,417
|
|
20241007,120400,163664800,6610,6610,6610,6610,0
|
|
20241007,120300,163664800,6610,6610,6610,6610,0
|
|
20241007,120200,163664800,6610,6610,6610,6610,0
|
|
20241007,120100,163664800,6610,6610,6610,6610,0
|
|
20241007,120000,163664800,6610,6610,6610,6610,0
|
|
20241007,115900,163664800,6610,6610,6610,6610,0
|
|
20241007,115800,163664800,6610,6610,6610,6610,0
|
|
20241007,115700,163664800,6610,6610,6610,6610,0
|
|
20241007,115600,163664800,6610,6610,6610,6610,0
|
|
20241007,115500,163664800,6610,6610,6610,6610,0
|
|
20241007,115400,163664800,6610,6610,6610,6610,0
|
|
20241007,115300,163664800,6610,6610,6610,6610,0
|
|
20241007,115200,163664800,6610,6610,6610,6610,0
|
|
20241007,115100,163664800,6610,6610,6610,6610,0
|
|
20241007,115000,163664800,6610,6610,6610,6610,2
|
|
20241007,114900,163651580,6610,6610,6610,6610,0
|
|
20241007,114800,163651580,6610,6610,6610,6610,0
|
|
20241007,114700,163651580,6610,6610,6610,6610,0
|
|
20241007,114600,163651580,6610,6610,6610,6610,0
|
|
20241007,114500,163651580,6610,6610,6610,6610,0
|
|
20241007,114400,163651580,6610,6610,6610,6610,7
|
|
20241007,114300,163605310,6600,6590,6600,6590,139
|
|
20241007,114200,162688260,6600,6600,6600,6600,6
|
|
20241007,114100,162648660,6600,6600,6600,6600,0
|
|
20241007,114000,162648660,6600,6600,6600,6600,225
|
|
20241007,113900,161163660,6610,6610,6610,6610,0
|
|
20241007,113800,161163660,6610,6610,6610,6610,2
|
|
20241007,113700,161150440,6590,6590,6590,6590,0
|
|
20241007,113600,161150440,6590,6590,6590,6590,0
|
|
20241007,113500,161150440,6590,6590,6590,6590,40
|
|
20241007,113400,160886840,6600,6610,6610,6600,51
|
|
20241007,113300,160549810,6610,6610,6610,6610,140
|
|
20241007,113200,159624410,6610,6610,6610,6610,0
|
|
20241007,113100,159624410,6610,6610,6610,6610,1
|
|
20241007,113000,159617800,6610,6610,6610,6610,2
|
|
20241007,112900,159604580,6610,6610,6610,6610,8
|
|
20241007,112800,159551700,6610,6610,6610,6610,0
|
|
20241007,112700,159551700,6610,6610,6610,6610,0
|
|
20241007,112600,159551700,6610,6610,6610,6610,0
|
|
20241007,112500,159551700,6610,6610,6610,6610,0
|
|
20241007,112400,159551700,6610,6610,6610,6610,0
|
|
20241007,112300,159551700,6610,6610,6610,6610,0
|
|
20241007,112200,159551700,6610,6610,6610,6610,50
|
|
20241007,112100,159221200,6630,6630,6630,6630,0
|
|
20241007,112000,159221200,6630,6630,6630,6630,0
|
|
20241007,111900,159221200,6630,6630,6630,6630,0
|
|
20241007,111800,159221200,6630,6630,6630,6630,0
|
|
20241007,111700,159221200,6630,6630,6630,6630,23
|
|
20241007,111600,159068710,6630,6630,6630,6630,229
|
|
20241007,111500,157550440,6630,6630,6630,6630,0
|
|
20241007,111400,157550440,6630,6630,6630,6630,400
|
|
20241007,111300,154898440,6630,6630,6630,6630,0
|
|
20241007,111200,154898440,6630,6630,6630,6630,0
|
|
20241007,111100,154898440,6630,6630,6630,6630,0
|
|
20241007,111000,154898440,6630,6630,6630,6630,40
|
|
20241007,110900,154633240,6630,6630,6630,6630,0
|
|
20241007,110800,154633240,6630,6620,6630,6620,1029
|
|
20241007,110700,147816730,6600,6600,6600,6600,0
|
|
20241007,110600,147816730,6600,6600,6600,6600,0
|
|
20241007,110500,147816730,6600,6600,6600,6600,4
|
|
20241007,110400,147790330,6600,6600,6600,6600,250
|
|
20241007,110300,146140330,6610,6610,6610,6610,0
|
|
20241007,110200,146140330,6610,6610,6610,6610,130
|
|
20241007,110100,145281030,6620,6620,6620,6620,824
|
|
20241007,110000,139826150,6620,6620,6620,6620,285
|
|
20241007,105900,137939450,6610,6610,6610,6610,0
|
|
20241007,105800,137939450,6610,6610,6610,6610,1
|
|
20241007,105700,137932840,6600,6600,6600,6600,0
|
|
20241007,105600,137932840,6600,6600,6600,6600,0
|
|
20241007,105500,137932840,6600,6600,6600,6600,1
|
|
20241007,105400,137926240,6600,6600,6600,6600,0
|
|
20241007,105300,137926240,6600,6600,6600,6600,182
|
|
20241007,105200,136725040,6600,6600,6600,6600,0
|
|
20241007,105100,136725040,6600,6600,6610,6600,8
|
|
20241007,105000,136672180,6600,6600,6600,6600,0
|
|
20241007,104900,136672180,6600,6600,6600,6600,1
|
|
20241007,104800,136665580,6600,6600,6610,6600,5
|
|
20241007,104700,136632570,6600,6600,6600,6600,0
|
|
20241007,104600,136632570,6600,6600,6600,6600,120
|
|
20241007,104500,135840570,6600,6600,6600,6600,0
|
|
20241007,104400,135840570,6600,6600,6600,6600,0
|
|
20241007,104300,135840570,6600,6600,6600,6600,0
|
|
20241007,104200,135840570,6600,6600,6610,6600,92
|
|
20241007,104100,135233320,6610,6610,6610,6610,1
|
|
20241007,104000,135226710,6600,6600,6600,6600,0
|
|
20241007,103900,135226710,6600,6600,6600,6600,0
|
|
20241007,103800,135226710,6600,6600,6600,6600,0
|
|
20241007,103700,135226710,6600,6600,6600,6600,2
|
|
20241007,103600,135213510,6620,6620,6620,6620,0
|
|
20241007,103500,135213510,6620,6620,6620,6620,0
|
|
20241007,103400,135213510,6620,6620,6620,6620,340
|
|
20241007,103300,132962710,6600,6600,6600,6600,60
|
|
20241007,103200,132566710,6600,6600,6600,6600,1
|
|
20241007,103100,132560110,6610,6610,6610,6610,0
|
|
20241007,103000,132560110,6610,6610,6610,6610,0
|
|
20241007,102900,132560110,6610,6610,6610,6610,0
|
|
20241007,102800,132560110,6610,6610,6610,6610,136
|
|
20241007,102700,131661150,6610,6610,6610,6610,0
|
|
20241007,102600,131661150,6610,6610,6610,6610,0
|
|
20241007,102500,131661150,6610,6610,6610,6610,0
|
|
20241007,102400,131661150,6610,6610,6610,6610,100
|
|
20241007,102300,131000150,6620,6610,6620,6610,105
|
|
20241007,102200,130305660,6620,6620,6620,6620,1
|
|
20241007,102100,130299040,6620,6620,6620,6620,0
|
|
20241007,102000,130299040,6620,6620,6620,6620,0
|
|
20241007,101900,130299040,6620,6620,6620,6620,0
|
|
20241007,101800,130299040,6620,6620,6620,6620,26
|
|
20241007,101700,130126920,6610,6620,6620,6610,211
|
|
20241007,101600,128732200,6620,6620,6620,6620,0
|
|
20241007,101500,128732200,6620,6640,6640,6600,240
|
|
20241007,101400,127139400,6640,6640,6640,6640,274
|
|
20241007,101300,125320040,6640,6640,6640,6640,0
|
|
20241007,101200,125320040,6640,6650,6650,6640,538
|
|
20241007,101100,121742750,6640,6640,6640,6640,0
|
|
20241007,101000,121742750,6640,6640,6640,6640,13
|
|
20241007,100900,121656430,6640,6640,6640,6640,298
|
|
20241007,100800,119677710,6640,6640,6640,6640,0
|
|
20241007,100700,119677710,6640,6640,6640,6640,1
|
|
20241007,100600,119671070,6640,6630,6640,6630,373
|
|
20241007,100500,117195450,6600,6600,6600,6600,0
|
|
20241007,100400,117195450,6600,6620,6620,6600,160
|
|
20241007,100300,116138510,6640,6640,6640,6640,0
|
|
20241007,100200,116138510,6640,6640,6640,6640,240
|
|
20241007,100100,114544910,6600,6600,6600,6600,0
|
|
20241007,100000,114544910,6600,6600,6600,6600,1
|
|
20241007,095900,114538310,6640,6620,6640,6620,1408
|
|
20241007,095800,105213570,6620,6620,6620,6620,1
|
|
20241007,095700,105206950,6620,6630,6640,6620,18
|
|
20241007,095600,105087760,6650,6650,6650,6650,166
|
|
20241007,095500,103983860,6650,6630,6650,6620,547
|
|
20241007,095400,100350210,6630,6630,6650,6630,443
|
|
20241007,095300,97410820,6620,6600,6620,6600,191
|
|
20241007,095200,96147590,6620,6620,6620,6620,500
|
|
20241007,095100,92837590,6620,6600,6620,6600,124
|
|
20241007,095000,92017670,6600,6600,6600,6600,89
|
|
20241007,094900,91430270,6600,6600,6600,6600,0
|
|
20241007,094800,91430270,6600,6600,6600,6600,1
|
|
20241007,094700,91423670,6600,6600,6600,6600,391
|
|
20241007,094600,88843070,6600,6600,6600,6600,513
|
|
20241007,094500,85457270,6590,6570,6590,6570,566
|
|
20241007,094400,81733320,6560,6550,6560,6550,32
|
|
20241007,094300,81523420,6550,6550,6550,6550,10
|
|
20241007,094200,81457920,6550,6550,6550,6550,100
|
|
20241007,094100,80802920,6550,6550,6550,6550,1
|
|
20241007,094000,80796370,6570,6570,6570,6570,2
|
|
20241007,093900,80783230,6570,6570,6570,6550,15
|
|
20241007,093800,80684920,6570,6570,6570,6550,134
|
|
20241007,093700,79805540,6550,6570,6570,6550,21
|
|
20241007,093600,79667970,6550,6550,6550,6550,0
|
|
20241007,093500,79667970,6550,6550,6550,6550,30
|
|
20241007,093400,79471470,6550,6550,6550,6550,170
|
|
20241007,093300,78357970,6550,6520,6550,6520,1357
|
|
20241007,093200,69477220,6520,6540,6540,6520,15
|
|
20241007,093100,69379320,6550,6550,6550,6550,0
|
|
20241007,093000,69379320,6550,6550,6550,6550,0
|
|
20241007,092900,69379320,6550,6520,6560,6520,310
|
|
20241007,092800,67350750,6520,6520,6520,6520,919
|
|
20241007,092700,61358870,6520,6520,6520,6520,1
|
|
20241007,092600,61352350,6510,6490,6510,6490,2378
|
|
20241007,092500,45896010,6490,6490,6490,6490,0
|
|
20241007,092400,45896010,6490,6490,6490,6490,0
|
|
20241007,092300,45896010,6490,6480,6490,6480,200
|
|
20241007,092200,44599010,6480,6480,6480,6480,0
|
|
20241007,092100,44599010,6480,6480,6480,6480,0
|
|
20241007,092000,44599010,6480,6480,6480,6480,0
|
|
20241007,091900,44599010,6480,6480,6480,6480,65
|
|
20241007,091800,44177810,6480,6480,6480,6480,0
|
|
20241007,091700,44177810,6480,6480,6480,6480,495
|
|
20241007,091600,40970210,6460,6450,6470,6450,3486
|
|
20241007,091500,18448120,6460,6460,6460,6460,0
|
|
20241007,091400,18448120,6460,6460,6460,6460,0
|
|
20241007,091300,18448120,6460,6460,6460,6460,46
|
|
20241007,091200,18150960,6460,6460,6460,6460,1
|
|
20241007,091100,18144500,6440,6460,6460,6440,129
|
|
20241007,091000,17312420,6480,6480,6480,6480,0
|
|
20241007,090900,17312420,6480,6480,6480,6480,4
|
|
20241007,090800,17286500,6490,6480,6490,6480,15
|
|
20241007,090700,17189170,6420,6420,6420,6420,0
|
|
20241007,090600,17189170,6420,6420,6420,6420,0
|
|
20241007,090500,17189170,6420,6420,6420,6420,10
|
|
20241007,090400,17124970,6420,6460,6460,6420,561
|
|
20241007,090300,13518880,6460,6460,6460,6460,0
|
|
20241007,090200,13518880,6460,6460,6460,6460,0
|
|
20241007,090100,13518880,6460,6510,6510,6460,501
|
|
20241007,090000,10282370,6510,6420,6510,6420,1601
|