598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,185500,508396640,6660,6660,6660,6660,1356
|
|
20241014,185400,508396640,6660,6660,6660,6660,0
|
|
20241014,185300,508396640,6660,6660,6660,6660,0
|
|
20241014,185200,508396640,6660,6660,6660,6660,0
|
|
20241014,185100,508396640,6660,6660,6660,6660,0
|
|
20241014,185000,508396640,6660,6660,6660,6660,0
|
|
20241014,184900,508396640,6660,6660,6660,6660,0
|
|
20241014,184800,508396640,6660,6660,6660,6660,0
|
|
20241014,184700,508396640,6660,6660,6660,6660,0
|
|
20241014,184600,508396640,6660,6660,6660,6660,0
|
|
20241014,184500,508396640,6660,6660,6660,6660,0
|
|
20241014,184400,508396640,6660,6660,6660,6660,0
|
|
20241014,184300,508396640,6660,6660,6660,6660,0
|
|
20241014,184200,508396640,6660,6660,6660,6660,0
|
|
20241014,184100,508396640,6660,6660,6660,6660,0
|
|
20241014,184000,508396640,6660,6660,6660,6660,0
|
|
20241014,183900,508396640,6660,6660,6660,6660,0
|
|
20241014,183800,508396640,6660,6660,6660,6660,0
|
|
20241014,183700,508396640,6660,6660,6660,6660,0
|
|
20241014,183600,508396640,6660,6660,6660,6660,0
|
|
20241014,183500,508396640,6660,6660,6660,6660,0
|
|
20241014,183400,508396640,6660,6660,6660,6660,0
|
|
20241014,183300,508396640,6660,6660,6660,6660,0
|
|
20241014,183200,508396640,6660,6660,6660,6660,0
|
|
20241014,183100,508396640,6660,6660,6660,6660,0
|
|
20241014,183000,508396640,6660,6660,6660,6660,0
|
|
20241014,182900,508396640,6660,6660,6660,6660,0
|
|
20241014,182800,508396640,6660,6660,6660,6660,0
|
|
20241014,182700,508396640,6660,6660,6660,6660,0
|
|
20241014,182600,508396640,6660,6660,6660,6660,0
|
|
20241014,182500,508396640,6660,6660,6660,6660,1356
|
|
20241014,182400,508396640,6660,6660,6660,6660,0
|
|
20241014,182300,508396640,6660,6660,6660,6660,0
|
|
20241014,182200,508396640,6660,6660,6660,6660,0
|
|
20241014,182100,508396640,6660,6660,6660,6660,0
|
|
20241014,182000,508396640,6660,6660,6660,6660,0
|
|
20241014,181900,508396640,6660,6660,6660,6660,0
|
|
20241014,181800,508396640,6660,6660,6660,6660,0
|
|
20241014,181700,508396640,6660,6660,6660,6660,0
|
|
20241014,181600,508396640,6660,6660,6660,6660,0
|
|
20241014,181500,508396640,6660,6660,6660,6660,0
|
|
20241014,181400,508396640,6660,6660,6660,6660,0
|
|
20241014,181300,508396640,6660,6660,6660,6660,0
|
|
20241014,181200,508396640,6660,6660,6660,6660,0
|
|
20241014,181100,508396640,6660,6660,6660,6660,0
|
|
20241014,181000,508396640,6660,6660,6660,6660,0
|
|
20241014,180900,508396640,6660,6660,6660,6660,0
|
|
20241014,180800,508396640,6660,6660,6660,6660,0
|
|
20241014,180700,508396640,6660,6660,6660,6660,0
|
|
20241014,180600,508396640,6660,6660,6660,6660,0
|
|
20241014,180500,508396640,6660,6660,6660,6660,0
|
|
20241014,180400,508396640,6660,6660,6660,6660,0
|
|
20241014,180300,508396640,6660,6660,6660,6660,0
|
|
20241014,180200,508396640,6660,6660,6660,6660,0
|
|
20241014,180100,508396640,6660,6660,6660,6660,0
|
|
20241014,180000,508396640,6660,6660,6660,6660,0
|
|
20241014,175900,508396640,6660,6660,6660,6660,0
|
|
20241014,175800,508396640,6660,6660,6660,6660,0
|
|
20241014,175700,508396640,6660,6660,6660,6660,0
|
|
20241014,175600,508396640,6660,6660,6660,6660,0
|
|
20241014,175500,508396640,6660,6660,6660,6660,1356
|
|
20241014,175400,508396640,6660,6660,6660,6660,0
|
|
20241014,175300,508396640,6660,6660,6660,6660,0
|
|
20241014,175200,508396640,6660,6660,6660,6660,0
|
|
20241014,175100,508396640,6660,6660,6660,6660,0
|
|
20241014,175000,508396640,6660,6660,6660,6660,0
|
|
20241014,174900,508396640,6660,6660,6660,6660,0
|
|
20241014,174800,508396640,6660,6660,6660,6660,0
|
|
20241014,174700,508396640,6660,6660,6660,6660,0
|
|
20241014,174600,508396640,6660,6660,6660,6660,0
|
|
20241014,174500,508396640,6660,6660,6660,6660,0
|
|
20241014,174400,508396640,6660,6660,6660,6660,0
|
|
20241014,174300,508396640,6660,6660,6660,6660,0
|
|
20241014,174200,508396640,6660,6660,6660,6660,0
|
|
20241014,174100,508396640,6660,6660,6660,6660,0
|
|
20241014,174000,508396640,6660,6660,6660,6660,0
|
|
20241014,173900,508396640,6660,6660,6660,6660,0
|
|
20241014,173800,508396640,6660,6660,6660,6660,0
|
|
20241014,173700,508396640,6660,6660,6660,6660,0
|
|
20241014,173600,508396640,6660,6660,6660,6660,0
|
|
20241014,173500,508396640,6660,6660,6660,6660,0
|
|
20241014,173400,508396640,6660,6660,6660,6660,0
|
|
20241014,173300,508396640,6660,6660,6660,6660,0
|
|
20241014,173200,508396640,6660,6660,6660,6660,0
|
|
20241014,173100,508396640,6660,6660,6660,6660,0
|
|
20241014,173000,508396640,6660,6660,6660,6660,0
|
|
20241014,172900,508396640,6660,6660,6660,6660,0
|
|
20241014,172800,508396640,6660,6660,6660,6660,0
|
|
20241014,172700,508396640,6660,6660,6660,6660,0
|
|
20241014,172600,508396640,6660,6660,6660,6660,0
|
|
20241014,172500,508396640,6660,6660,6660,6660,1356
|
|
20241014,172400,508396640,6660,6660,6660,6660,0
|
|
20241014,172300,508396640,6660,6660,6660,6660,0
|
|
20241014,172200,508396640,6660,6660,6660,6660,0
|
|
20241014,172100,508396640,6660,6660,6660,6660,0
|
|
20241014,172000,508396640,6660,6660,6660,6660,0
|
|
20241014,171900,508396640,6660,6660,6660,6660,0
|
|
20241014,171800,508396640,6660,6660,6660,6660,0
|
|
20241014,171700,508396640,6660,6660,6660,6660,0
|
|
20241014,171600,508396640,6660,6660,6660,6660,0
|
|
20241014,171500,508396640,6660,6660,6660,6660,0
|
|
20241014,171400,508396640,6660,6660,6660,6660,0
|
|
20241014,171300,508396640,6660,6660,6660,6660,0
|
|
20241014,171200,508396640,6660,6660,6660,6660,0
|
|
20241014,171100,508396640,6660,6660,6660,6660,0
|
|
20241014,171000,508396640,6660,6660,6660,6660,0
|
|
20241014,170900,508396640,6660,6660,6660,6660,0
|
|
20241014,170800,508396640,6660,6660,6660,6660,0
|
|
20241014,170700,508396640,6660,6660,6660,6660,0
|
|
20241014,170600,508396640,6660,6660,6660,6660,0
|
|
20241014,170500,508396640,6660,6660,6660,6660,0
|
|
20241014,170400,508396640,6660,6660,6660,6660,0
|
|
20241014,170300,508396640,6660,6660,6660,6660,0
|
|
20241014,170200,508396640,6660,6660,6660,6660,0
|
|
20241014,170100,508396640,6660,6660,6660,6660,0
|
|
20241014,170000,508396640,6660,6660,6660,6660,0
|
|
20241014,165900,508396640,6660,6660,6660,6660,0
|
|
20241014,165800,508396640,6660,6660,6660,6660,0
|
|
20241014,165700,508396640,6660,6660,6660,6660,0
|
|
20241014,165600,508396640,6660,6660,6660,6660,0
|
|
20241014,165500,508396640,6660,6660,6660,6660,1356
|
|
20241014,165400,508396640,6660,6660,6660,6660,0
|
|
20241014,165300,508396640,6660,6660,6660,6660,0
|
|
20241014,165200,508396640,6660,6660,6660,6660,0
|
|
20241014,165100,508396640,6660,6660,6660,6660,0
|
|
20241014,165000,508396640,6660,6660,6660,6660,0
|
|
20241014,164900,508396640,6660,6660,6660,6660,0
|
|
20241014,164800,508396640,6660,6660,6660,6660,0
|
|
20241014,164700,508396640,6660,6660,6660,6660,0
|
|
20241014,164600,508396640,6660,6660,6660,6660,0
|
|
20241014,164500,508396640,6660,6660,6660,6660,0
|
|
20241014,164400,508396640,6660,6660,6660,6660,0
|
|
20241014,164300,508396640,6660,6660,6660,6660,0
|
|
20241014,164200,508396640,6660,6660,6660,6660,0
|
|
20241014,164100,508396640,6660,6660,6660,6660,0
|
|
20241014,164000,508396640,6660,6660,6660,6660,0
|
|
20241014,163900,508396640,6660,6660,6660,6660,0
|
|
20241014,163800,508396640,6660,6660,6660,6660,0
|
|
20241014,163700,508396640,6660,6660,6660,6660,0
|
|
20241014,163600,508396640,6660,6660,6660,6660,0
|
|
20241014,163500,508396640,6660,6660,6660,6660,0
|
|
20241014,163400,508396640,6660,6660,6660,6660,0
|
|
20241014,163300,508396640,6660,6660,6660,6660,0
|
|
20241014,163200,508396640,6660,6660,6660,6660,0
|
|
20241014,163100,508396640,6660,6660,6660,6660,0
|
|
20241014,163000,508396640,6660,6660,6660,6660,0
|
|
20241014,162900,508396640,6660,6660,6660,6660,0
|
|
20241014,162800,508396640,6660,6660,6660,6660,0
|
|
20241014,162700,508396640,6660,6660,6660,6660,0
|
|
20241014,162600,508396640,6660,6660,6660,6660,0
|
|
20241014,162500,508396640,6660,6660,6660,6660,1356
|
|
20241014,162400,508396640,6660,6660,6660,6660,0
|
|
20241014,162300,508396640,6660,6660,6660,6660,0
|
|
20241014,162200,508396640,6660,6660,6660,6660,0
|
|
20241014,162100,508396640,6660,6660,6660,6660,0
|
|
20241014,162000,508396640,6660,6660,6660,6660,0
|
|
20241014,161900,508396640,6660,6660,6660,6660,0
|
|
20241014,161800,508396640,6660,6660,6660,6660,0
|
|
20241014,161700,508396640,6660,6660,6660,6660,0
|
|
20241014,161600,508396640,6660,6660,6660,6660,0
|
|
20241014,161500,508396640,6660,6660,6660,6660,0
|
|
20241014,161400,508396640,6660,6660,6660,6660,0
|
|
20241014,161300,508396640,6660,6660,6660,6660,0
|
|
20241014,161200,508396640,6660,6660,6660,6660,0
|
|
20241014,161100,508396640,6660,6660,6660,6660,0
|
|
20241014,161000,508396640,6660,6660,6660,6660,0
|
|
20241014,160900,508396640,6660,6660,6660,6660,0
|
|
20241014,160800,508396640,6660,6660,6660,6660,0
|
|
20241014,160700,508396640,6660,6660,6660,6660,0
|
|
20241014,160600,508396640,6660,6660,6660,6660,0
|
|
20241014,160500,508396640,6660,6660,6660,6660,0
|
|
20241014,160400,508396640,6660,6660,6660,6660,0
|
|
20241014,160300,508396640,6660,6660,6660,6660,0
|
|
20241014,160200,508396640,6660,6660,6660,6660,0
|
|
20241014,160100,508396640,6660,6660,6660,6660,0
|
|
20241014,160000,508396640,6660,6660,6660,6660,0
|
|
20241014,155900,508396640,6660,6660,6660,6660,0
|
|
20241014,155800,508396640,6660,6660,6660,6660,0
|
|
20241014,155700,508396640,6660,6660,6660,6660,0
|
|
20241014,155600,508396640,6660,6660,6660,6660,0
|
|
20241014,155500,508396640,6660,6660,6660,6660,1356
|
|
20241014,155400,508396640,6660,6660,6660,6660,0
|
|
20241014,155300,508396640,6660,6660,6660,6660,0
|
|
20241014,155200,508396640,6660,6660,6660,6660,0
|
|
20241014,155100,508396640,6660,6660,6660,6660,0
|
|
20241014,155000,508396640,6660,6660,6660,6660,0
|
|
20241014,154900,508396640,6660,6660,6660,6660,0
|
|
20241014,154800,508396640,6660,6660,6660,6660,0
|
|
20241014,154700,508396640,6660,6660,6660,6660,0
|
|
20241014,154600,508396640,6660,6660,6660,6660,0
|
|
20241014,154500,508396640,6660,6660,6660,6660,0
|
|
20241014,154400,508396640,6660,6660,6660,6660,0
|
|
20241014,154300,508396640,6660,6660,6660,6660,0
|
|
20241014,154200,508396640,6660,6660,6660,6660,0
|
|
20241014,154100,508396640,6660,6660,6660,6660,0
|
|
20241014,154000,508396640,6660,6660,6660,6660,0
|
|
20241014,153900,508396640,6660,6660,6660,6660,0
|
|
20241014,153800,508396640,6660,6660,6660,6660,0
|
|
20241014,153700,508396640,6660,6660,6660,6660,0
|
|
20241014,153600,508396640,6660,6660,6660,6660,0
|
|
20241014,153500,508396640,6660,6660,6660,6660,0
|
|
20241014,153400,508396640,6660,6660,6660,6660,0
|
|
20241014,153300,508396640,6660,6660,6660,6660,0
|
|
20241014,153200,508396640,6660,6660,6660,6660,0
|
|
20241014,153100,508396640,6660,6660,6660,6660,0
|
|
20241014,153000,508396640,6660,6660,6660,6660,1356
|
|
20241014,152900,499365680,6660,6660,6660,6660,0
|
|
20241014,152800,499365680,6660,6660,6660,6660,0
|
|
20241014,152700,499365680,6660,6660,6660,6660,0
|
|
20241014,152600,499365680,6660,6660,6660,6660,0
|
|
20241014,152500,499365680,6660,6660,6660,6660,0
|
|
20241014,152400,499365680,6660,6660,6660,6660,0
|
|
20241014,152300,499365680,6660,6660,6660,6660,0
|
|
20241014,152200,499365680,6660,6660,6660,6660,0
|
|
20241014,152100,499365680,6660,6660,6660,6660,0
|
|
20241014,152000,499365680,6660,6660,6660,6660,0
|
|
20241014,151900,499365680,6660,6660,6660,6660,0
|
|
20241014,151800,499365680,6660,6660,6660,6660,0
|
|
20241014,151700,499365680,6660,6660,6680,6660,1004
|
|
20241014,151600,492665080,6660,6660,6660,6660,3
|
|
20241014,151500,492645100,6630,6630,6630,6630,2
|
|
20241014,151400,492631840,6670,6670,6670,6670,0
|
|
20241014,151300,492631840,6670,6670,6670,6670,0
|
|
20241014,151200,492631840,6670,6670,6670,6670,0
|
|
20241014,151100,492631840,6670,6670,6670,6670,0
|
|
20241014,151000,492631840,6670,6670,6670,6670,0
|
|
20241014,150900,492631840,6670,6670,6670,6670,0
|
|
20241014,150800,492631840,6670,6670,6670,6670,0
|
|
20241014,150700,492631840,6670,6670,6670,6670,0
|
|
20241014,150600,492631840,6670,6670,6670,6670,1
|
|
20241014,150500,492625170,6660,6660,6660,6660,0
|
|
20241014,150400,492625170,6660,6650,6660,6650,2
|
|
20241014,150300,492611860,6680,6680,6680,6680,0
|
|
20241014,150200,492611860,6680,6680,6680,6680,1
|
|
20241014,150100,492605180,6620,6620,6620,6620,0
|
|
20241014,150000,492605180,6620,6620,6620,6620,0
|
|
20241014,145900,492605180,6620,6670,6680,6610,1941
|
|
20241014,145800,479650700,6680,6680,6680,6680,0
|
|
20241014,145700,479650700,6680,6680,6680,6680,0
|
|
20241014,145600,479650700,6680,6680,6680,6680,2
|
|
20241014,145500,479637340,6620,6620,6620,6620,1
|
|
20241014,145400,479630720,6690,6690,6690,6690,0
|
|
20241014,145300,479630720,6690,6640,6690,6640,1000
|
|
20241014,145200,472959760,6640,6640,6640,6640,0
|
|
20241014,145100,472959760,6640,6630,6640,6630,7
|
|
20241014,145000,472913330,6600,6600,6600,6600,10
|
|
20241014,144900,472847330,6600,6600,6600,6600,604
|
|
20241014,144800,468860930,6600,6600,6600,6600,0
|
|
20241014,144700,468860930,6600,6600,6600,6600,0
|
|
20241014,144600,468860930,6600,6600,6600,6600,20
|
|
20241014,144500,468728930,6600,6600,6600,6600,0
|
|
20241014,144400,468728930,6600,6590,6600,6590,64
|
|
20241014,144300,468307160,6590,6590,6590,6590,0
|
|
20241014,144200,468307160,6590,6590,6590,6590,0
|
|
20241014,144100,468307160,6590,6590,6590,6590,3
|
|
20241014,144000,468287390,6590,6590,6590,6590,0
|
|
20241014,143900,468287390,6590,6590,6590,6590,1
|
|
20241014,143800,468280800,6570,6570,6570,6570,0
|
|
20241014,143700,468280800,6570,6570,6570,6570,0
|
|
20241014,143600,468280800,6570,6570,6570,6570,0
|
|
20241014,143500,468280800,6570,6570,6570,6570,0
|
|
20241014,143400,468280800,6570,6570,6570,6570,0
|
|
20241014,143300,468280800,6570,6570,6570,6570,0
|
|
20241014,143200,468280800,6570,6570,6570,6570,0
|
|
20241014,143100,468280800,6570,6570,6570,6570,0
|
|
20241014,143000,468280800,6570,6570,6570,6570,0
|
|
20241014,142900,468280800,6570,6570,6570,6570,0
|
|
20241014,142800,468280800,6570,6570,6570,6570,0
|
|
20241014,142700,468280800,6570,6570,6570,6570,0
|
|
20241014,142600,468280800,6570,6570,6570,6570,0
|
|
20241014,142500,468280800,6570,6570,6570,6570,0
|
|
20241014,142400,468280800,6570,6570,6570,6570,0
|
|
20241014,142300,468280800,6570,6570,6570,6570,0
|
|
20241014,142200,468280800,6570,6570,6570,6570,0
|
|
20241014,142100,468280800,6570,6570,6570,6570,0
|
|
20241014,142000,468280800,6570,6570,6570,6570,0
|
|
20241014,141900,468280800,6570,6570,6570,6570,55
|
|
20241014,141800,467919450,6580,6580,6580,6580,180
|
|
20241014,141700,466735050,6580,6580,6580,6580,0
|
|
20241014,141600,466735050,6580,6580,6580,6580,0
|
|
20241014,141500,466735050,6580,6580,6580,6580,0
|
|
20241014,141400,466735050,6580,6580,6580,6580,0
|
|
20241014,141300,466735050,6580,6580,6580,6580,0
|
|
20241014,141200,466735050,6580,6580,6580,6580,0
|
|
20241014,141100,466735050,6580,6580,6580,6580,0
|
|
20241014,141000,466735050,6580,6580,6580,6580,0
|
|
20241014,140900,466735050,6580,6580,6580,6580,0
|
|
20241014,140800,466735050,6580,6580,6580,6580,0
|
|
20241014,140700,466735050,6580,6580,6580,6580,0
|
|
20241014,140600,466735050,6580,6580,6580,6580,0
|
|
20241014,140500,466735050,6580,6580,6580,6580,0
|
|
20241014,140400,466735050,6580,6580,6580,6580,0
|
|
20241014,140300,466735050,6580,6580,6580,6580,0
|
|
20241014,140200,466735050,6580,6580,6580,6580,0
|
|
20241014,140100,466735050,6580,6580,6580,6580,0
|
|
20241014,140000,466735050,6580,6580,6580,6580,0
|
|
20241014,135900,466735050,6580,6580,6580,6580,0
|
|
20241014,135800,466735050,6580,6580,6580,6580,4
|
|
20241014,135700,466708730,6540,6540,6540,6540,0
|
|
20241014,135600,466708730,6540,6540,6540,6540,0
|
|
20241014,135500,466708730,6540,6540,6540,6540,0
|
|
20241014,135400,466708730,6540,6540,6540,6540,0
|
|
20241014,135300,466708730,6540,6540,6540,6540,0
|
|
20241014,135200,466708730,6540,6540,6540,6540,0
|
|
20241014,135100,466708730,6540,6540,6540,6540,150
|
|
20241014,135000,465727730,6530,6530,6530,6530,0
|
|
20241014,134900,465727730,6530,6540,6540,6530,197
|
|
20241014,134800,464439490,6530,6570,6570,6530,2064
|
|
20241014,134700,450937400,6590,6590,6590,6590,0
|
|
20241014,134600,450937400,6590,6590,6590,6590,0
|
|
20241014,134500,450937400,6590,6590,6590,6590,0
|
|
20241014,134400,450937400,6590,6590,6590,6590,0
|
|
20241014,134300,450937400,6590,6590,6590,6590,0
|
|
20241014,134200,450937400,6590,6590,6590,6590,0
|
|
20241014,134100,450937400,6590,6590,6590,6590,1
|
|
20241014,134000,450930810,6560,6560,6560,6560,451
|
|
20241014,133900,447972250,6560,6560,6560,6560,615
|
|
20241014,133800,443937850,6590,6590,6590,6590,0
|
|
20241014,133700,443937850,6590,6590,6590,6590,1
|
|
20241014,133600,443931260,6570,6570,6570,6570,0
|
|
20241014,133500,443931260,6570,6570,6570,6570,0
|
|
20241014,133400,443931260,6570,6570,6570,6570,0
|
|
20241014,133300,443931260,6570,6570,6570,6570,0
|
|
20241014,133200,443931260,6570,6570,6570,6570,0
|
|
20241014,133100,443931260,6570,6580,6580,6570,259
|
|
20241014,133000,442229620,6590,6590,6590,6590,0
|
|
20241014,132900,442229620,6590,6590,6590,6590,0
|
|
20241014,132800,442229620,6590,6590,6590,6590,0
|
|
20241014,132700,442229620,6590,6590,6590,6590,0
|
|
20241014,132600,442229620,6590,6590,6590,6590,0
|
|
20241014,132500,442229620,6590,6590,6590,6590,0
|
|
20241014,132400,442229620,6590,6590,6590,6590,0
|
|
20241014,132300,442229620,6590,6590,6590,6590,0
|
|
20241014,132200,442229620,6590,6590,6590,6590,0
|
|
20241014,132100,442229620,6590,6590,6590,6590,0
|
|
20241014,132000,442229620,6590,6590,6590,6590,0
|
|
20241014,131900,442229620,6590,6590,6590,6590,0
|
|
20241014,131800,442229620,6590,6590,6590,6590,0
|
|
20241014,131700,442229620,6590,6590,6590,6590,0
|
|
20241014,131600,442229620,6590,6590,6590,6590,0
|
|
20241014,131500,442229620,6590,6590,6590,6590,0
|
|
20241014,131400,442229620,6590,6590,6590,6590,1
|
|
20241014,131300,442223030,6590,6590,6590,6590,2
|
|
20241014,131200,442209850,6600,6600,6600,6600,0
|
|
20241014,131100,442209850,6600,6600,6600,6600,0
|
|
20241014,131000,442209850,6600,6600,6600,6600,0
|
|
20241014,130900,442209850,6600,6600,6600,6600,0
|
|
20241014,130800,442209850,6600,6600,6600,6600,30
|
|
20241014,130700,442011850,6600,6600,6600,6600,0
|
|
20241014,130600,442011850,6600,6600,6600,6600,0
|
|
20241014,130500,442011850,6600,6600,6600,6600,0
|
|
20241014,130400,442011850,6600,6600,6600,6600,0
|
|
20241014,130300,442011850,6600,6600,6600,6600,0
|
|
20241014,130200,442011850,6600,6600,6600,6600,1
|
|
20241014,130100,442005250,6570,6590,6590,6560,469
|
|
20241014,130000,438927540,6610,6610,6610,6610,0
|
|
20241014,125900,438927540,6610,6610,6610,6610,0
|
|
20241014,125800,438927540,6610,6610,6610,6610,0
|
|
20241014,125700,438927540,6610,6610,6610,6610,0
|
|
20241014,125600,438927540,6610,6610,6610,6610,0
|
|
20241014,125500,438927540,6610,6610,6610,6610,0
|
|
20241014,125400,438927540,6610,6610,6610,6610,8
|
|
20241014,125300,438874660,6620,6620,6620,6620,0
|
|
20241014,125200,438874660,6620,6620,6620,6620,0
|
|
20241014,125100,438874660,6620,6620,6620,6620,0
|
|
20241014,125000,438874660,6620,6620,6620,6620,0
|
|
20241014,124900,438874660,6620,6620,6620,6620,0
|
|
20241014,124800,438874660,6620,6620,6620,6620,0
|
|
20241014,124700,438874660,6620,6620,6620,6620,1
|
|
20241014,124600,438868040,6590,6590,6590,6590,0
|
|
20241014,124500,438868040,6590,6580,6600,6580,447
|
|
20241014,124400,435921550,6580,6580,6580,6580,2
|
|
20241014,124300,435908390,6550,6550,6550,6550,100
|
|
20241014,124200,435253390,6560,6570,6570,6560,2
|
|
20241014,124100,435240260,6580,6590,6590,6580,2
|
|
20241014,124000,435227090,6600,6600,6600,6600,0
|
|
20241014,123900,435227090,6600,6600,6600,6600,0
|
|
20241014,123800,435227090,6600,6600,6600,6600,0
|
|
20241014,123700,435227090,6600,6580,6600,6580,962
|
|
20241014,123600,428887290,6580,6580,6580,6580,693
|
|
20241014,123500,424327350,6580,6580,6580,6580,100
|
|
20241014,123400,423669350,6590,6590,6590,6590,0
|
|
20241014,123300,423669350,6590,6590,6590,6590,0
|
|
20241014,123200,423669350,6590,6590,6590,6590,0
|
|
20241014,123100,423669350,6590,6590,6590,6580,302
|
|
20241014,123000,421682170,6550,6540,6550,6540,1600
|
|
20241014,122900,411204170,6530,6530,6530,6530,259
|
|
20241014,122800,409512900,6530,6530,6530,6530,10
|
|
20241014,122700,409447600,6530,6530,6530,6530,46
|
|
20241014,122600,409147220,6520,6520,6520,6520,0
|
|
20241014,122500,409147220,6520,6520,6520,6520,1584
|
|
20241014,122400,398819540,6520,6520,6520,6520,0
|
|
20241014,122300,398819540,6520,6520,6520,6520,13
|
|
20241014,122200,398734780,6510,6510,6510,6510,1587
|
|
20241014,122100,388403410,6510,6510,6510,6510,50
|
|
20241014,122000,388077910,6500,6500,6500,6500,0
|
|
20241014,121900,388077910,6500,6500,6500,6500,0
|
|
20241014,121800,388077910,6500,6500,6500,6500,7
|
|
20241014,121700,388032410,6500,6500,6500,6500,5
|
|
20241014,121600,387999910,6500,6510,6510,6500,10
|
|
20241014,121500,387934830,6520,6520,6520,6520,8
|
|
20241014,121400,387882670,6520,6520,6520,6520,0
|
|
20241014,121300,387882670,6520,6520,6520,6520,0
|
|
20241014,121200,387882670,6520,6520,6520,6520,0
|
|
20241014,121100,387882670,6520,6520,6520,6520,0
|
|
20241014,121000,387882670,6520,6520,6520,6520,0
|
|
20241014,120900,387882670,6520,6520,6520,6520,0
|
|
20241014,120800,387882670,6520,6520,6520,6520,0
|
|
20241014,120700,387882670,6520,6520,6520,6520,0
|
|
20241014,120600,387882670,6520,6520,6520,6520,0
|
|
20241014,120500,387882670,6520,6520,6520,6520,0
|
|
20241014,120400,387882670,6520,6520,6520,6520,38
|
|
20241014,120300,387634910,6520,6520,6520,6520,31
|
|
20241014,120200,387432790,6520,6520,6520,6520,0
|
|
20241014,120100,387432790,6520,6520,6520,6520,2
|
|
20241014,120000,387419750,6520,6520,6520,6520,0
|
|
20241014,115900,387419750,6520,6520,6520,6520,0
|
|
20241014,115800,387419750,6520,6520,6520,6520,237
|
|
20241014,115700,385874510,6530,6530,6530,6530,0
|
|
20241014,115600,385874510,6530,6530,6530,6530,0
|
|
20241014,115500,385874510,6530,6530,6530,6530,0
|
|
20241014,115400,385874510,6530,6530,6530,6530,0
|
|
20241014,115300,385874510,6530,6530,6530,6530,0
|
|
20241014,115200,385874510,6530,6530,6530,6530,0
|
|
20241014,115100,385874510,6530,6530,6530,6530,0
|
|
20241014,115000,385874510,6530,6530,6530,6530,0
|
|
20241014,114900,385874510,6530,6530,6530,6530,0
|
|
20241014,114800,385874510,6530,6530,6530,6530,0
|
|
20241014,114700,385874510,6530,6530,6530,6530,0
|
|
20241014,114600,385874510,6530,6530,6530,6530,0
|
|
20241014,114500,385874510,6530,6530,6530,6530,0
|
|
20241014,114400,385874510,6530,6530,6530,6530,0
|
|
20241014,114300,385874510,6530,6530,6530,6530,0
|
|
20241014,114200,385874510,6530,6530,6530,6530,0
|
|
20241014,114100,385874510,6530,6530,6530,6530,0
|
|
20241014,114000,385874510,6530,6530,6530,6530,3
|
|
20241014,113900,385854920,6500,6500,6500,6500,4
|
|
20241014,113800,385828920,6530,6530,6530,6530,0
|
|
20241014,113700,385828920,6530,6530,6530,6530,0
|
|
20241014,113600,385828920,6530,6530,6530,6530,0
|
|
20241014,113500,385828920,6530,6530,6530,6530,0
|
|
20241014,113400,385828920,6530,6530,6530,6530,0
|
|
20241014,113300,385828920,6530,6530,6530,6530,0
|
|
20241014,113200,385828920,6530,6530,6530,6530,0
|
|
20241014,113100,385828920,6530,6530,6530,6530,0
|
|
20241014,113000,385828920,6530,6530,6530,6530,10
|
|
20241014,112900,385763620,6530,6530,6530,6530,0
|
|
20241014,112800,385763620,6530,6530,6530,6530,0
|
|
20241014,112700,385763620,6530,6530,6530,6530,0
|
|
20241014,112600,385763620,6530,6530,6530,6530,0
|
|
20241014,112500,385763620,6530,6530,6530,6530,1
|
|
20241014,112400,385757090,6530,6530,6530,6530,0
|
|
20241014,112300,385757090,6530,6530,6530,6530,0
|
|
20241014,112200,385757090,6530,6530,6530,6530,0
|
|
20241014,112100,385757090,6530,6530,6530,6530,0
|
|
20241014,112000,385757090,6530,6530,6530,6530,46
|
|
20241014,111900,385456710,6530,6530,6530,6530,0
|
|
20241014,111800,385456710,6530,6530,6530,6530,0
|
|
20241014,111700,385456710,6530,6530,6530,6530,0
|
|
20241014,111600,385456710,6530,6530,6530,6530,0
|
|
20241014,111500,385456710,6530,6530,6530,6530,0
|
|
20241014,111400,385456710,6530,6530,6530,6530,0
|
|
20241014,111300,385456710,6530,6530,6530,6530,0
|
|
20241014,111200,385456710,6530,6530,6530,6530,0
|
|
20241014,111100,385456710,6530,6530,6530,6530,0
|
|
20241014,111000,385456710,6530,6530,6530,6480,53
|
|
20241014,110900,385113120,6480,6510,6530,6480,2137
|
|
20241014,110800,371236000,6510,6510,6510,6510,0
|
|
20241014,110700,371236000,6510,6510,6510,6510,0
|
|
20241014,110600,371236000,6510,6510,6510,6510,350
|
|
20241014,110500,368957500,6510,6510,6510,6510,0
|
|
20241014,110400,368957500,6510,6510,6510,6510,0
|
|
20241014,110300,368957500,6510,6530,6530,6510,1398
|
|
20241014,110200,359852880,6530,6530,6530,6530,0
|
|
20241014,110100,359852880,6530,6530,6530,6530,7
|
|
20241014,110000,359807170,6550,6550,6550,6550,0
|
|
20241014,105900,359807170,6550,6550,6550,6550,0
|
|
20241014,105800,359807170,6550,6550,6550,6550,0
|
|
20241014,105700,359807170,6550,6550,6550,6550,0
|
|
20241014,105600,359807170,6550,6550,6550,6550,0
|
|
20241014,105500,359807170,6550,6550,6550,6550,0
|
|
20241014,105400,359807170,6550,6520,6550,6520,5
|
|
20241014,105300,359774530,6520,6520,6520,6520,0
|
|
20241014,105200,359774530,6520,6520,6520,6520,0
|
|
20241014,105100,359774530,6520,6520,6520,6520,27
|
|
20241014,105000,359598490,6520,6520,6520,6520,0
|
|
20241014,104900,359598490,6520,6520,6520,6520,0
|
|
20241014,104800,359598490,6520,6520,6520,6520,0
|
|
20241014,104700,359598490,6520,6520,6520,6520,3
|
|
20241014,104600,359578930,6520,6520,6520,6520,410
|
|
20241014,104500,356905730,6550,6550,6550,6550,0
|
|
20241014,104400,356905730,6550,6550,6550,6550,0
|
|
20241014,104300,356905730,6550,6550,6550,6550,0
|
|
20241014,104200,356905730,6550,6550,6550,6550,0
|
|
20241014,104100,356905730,6550,6550,6550,6550,0
|
|
20241014,104000,356905730,6550,6550,6550,6550,0
|
|
20241014,103900,356905730,6550,6550,6550,6550,0
|
|
20241014,103800,356905730,6550,6550,6550,6550,1
|
|
20241014,103700,356899180,6540,6540,6540,6540,2
|
|
20241014,103600,356886100,6530,6530,6530,6530,0
|
|
20241014,103500,356886100,6530,6530,6530,6530,0
|
|
20241014,103400,356886100,6530,6530,6530,6530,0
|
|
20241014,103300,356886100,6530,6530,6530,6530,288
|
|
20241014,103200,355005460,6530,6530,6530,6530,0
|
|
20241014,103100,355005460,6530,6530,6530,6530,0
|
|
20241014,103000,355005460,6530,6530,6530,6530,0
|
|
20241014,102900,355005460,6530,6530,6530,6530,22
|
|
20241014,102800,354861800,6530,6530,6530,6530,0
|
|
20241014,102700,354861800,6530,6530,6530,6530,0
|
|
20241014,102600,354861800,6530,6530,6530,6530,30
|
|
20241014,102500,354665900,6530,6530,6530,6530,0
|
|
20241014,102400,354665900,6530,6530,6530,6530,244
|
|
20241014,102300,353072580,6520,6530,6530,6520,1360
|
|
20241014,102200,344198340,6530,6530,6530,6530,1
|
|
20241014,102100,344191810,6560,6560,6560,6560,0
|
|
20241014,102000,344191810,6560,6560,6560,6560,0
|
|
20241014,101900,344191810,6560,6560,6560,6560,0
|
|
20241014,101800,344191810,6560,6560,6560,6560,0
|
|
20241014,101700,344191810,6560,6560,6560,6560,0
|
|
20241014,101600,344191810,6560,6560,6560,6560,0
|
|
20241014,101500,344191810,6560,6560,6560,6560,0
|
|
20241014,101400,344191810,6560,6560,6560,6560,0
|
|
20241014,101300,344191810,6560,6560,6560,6560,216
|
|
20241014,101200,342774850,6530,6530,6530,6530,0
|
|
20241014,101100,342774850,6530,6530,6530,6530,150
|
|
20241014,101000,341795350,6530,6530,6530,6530,5
|
|
20241014,100900,341762700,6560,6560,6560,6560,500
|
|
20241014,100800,338482700,6560,6560,6560,6560,50
|
|
20241014,100700,338154700,6560,6560,6560,6560,0
|
|
20241014,100600,338154700,6560,6560,6560,6560,2
|
|
20241014,100500,338141580,6530,6530,6530,6530,0
|
|
20241014,100400,338141580,6530,6530,6530,6530,0
|
|
20241014,100300,338141580,6530,6530,6530,6530,507
|
|
20241014,100200,334830870,6560,6560,6560,6560,0
|
|
20241014,100100,334830870,6560,6560,6560,6560,25
|
|
20241014,100000,334666870,6560,6530,6560,6530,2
|
|
20241014,095900,334653780,6560,6560,6560,6560,0
|
|
20241014,095800,334653780,6560,6560,6560,6560,0
|
|
20241014,095700,334653780,6560,6560,6560,6560,0
|
|
20241014,095600,334653780,6560,6560,6560,6560,0
|
|
20241014,095500,334653780,6560,6560,6560,6560,0
|
|
20241014,095400,334653780,6560,6540,6560,6540,92
|
|
20241014,095300,334052080,6540,6540,6540,6540,0
|
|
20241014,095200,334052080,6540,6540,6540,6540,155
|
|
20241014,095100,333038380,6550,6560,6560,6550,302
|
|
20241014,095000,331060260,6550,6550,6550,6550,0
|
|
20241014,094900,331060260,6550,6550,6550,6550,301
|
|
20241014,094800,329088710,6550,6550,6550,6550,100
|
|
20241014,094700,328433710,6550,6550,6550,6550,0
|
|
20241014,094600,328433710,6550,6550,6550,6550,300
|
|
20241014,094500,326468710,6550,6550,6550,6550,0
|
|
20241014,094400,326468710,6550,6550,6550,6550,70
|
|
20241014,094300,326010210,6550,6550,6550,6550,90
|
|
20241014,094200,325420710,6550,6560,6560,6550,7
|
|
20241014,094100,325374840,6550,6530,6550,6530,2386
|
|
20241014,094000,309747540,6550,6550,6550,6550,3
|
|
20241014,093900,309727890,6550,6550,6550,6550,2
|
|
20241014,093800,309714790,6550,6550,6550,6550,101
|
|
20241014,093700,309053240,6520,6520,6520,6520,0
|
|
20241014,093600,309053240,6520,6520,6520,6520,0
|
|
20241014,093500,309053240,6520,6520,6520,6520,54
|
|
20241014,093400,308701160,6520,6520,6520,6520,26
|
|
20241014,093300,308531640,6510,6530,6530,6510,914
|
|
20241014,093200,302575540,6530,6530,6530,6530,153
|
|
20241014,093100,301576450,6550,6540,6550,6540,200
|
|
20241014,093000,300266550,6550,6570,6570,6520,4022
|
|
20241014,092900,273970500,6600,6600,6600,6600,10
|
|
20241014,092800,273904500,6600,6600,6600,6600,1
|
|
20241014,092700,273897900,6600,6600,6600,6600,2
|
|
20241014,092600,273884700,6570,6570,6570,6570,774
|
|
20241014,092500,268799520,6570,6570,6570,6570,164
|
|
20241014,092400,267722040,6570,6570,6570,6570,0
|
|
20241014,092300,267722040,6570,6570,6570,6570,1
|
|
20241014,092200,267715470,6550,6550,6550,6550,0
|
|
20241014,092100,267715470,6550,6570,6570,6550,805
|
|
20241014,092000,262441620,6560,6560,6560,6560,291
|
|
20241014,091900,260532660,6540,6530,6540,6530,451
|
|
20241014,091800,257586080,6510,6510,6510,6510,200
|
|
20241014,091700,256284080,6510,6510,6510,6510,0
|
|
20241014,091600,256284080,6510,6520,6520,6510,632
|
|
20241014,091500,252169290,6510,6510,6510,6510,0
|
|
20241014,091400,252169290,6510,6510,6510,6510,0
|
|
20241014,091300,252169290,6510,6510,6510,6500,1698
|
|
20241014,091200,241120630,6500,6510,6510,6500,2056
|
|
20241014,091100,227745250,6510,6510,6510,6510,341
|
|
20241014,091000,225525340,6540,6500,6540,6490,2536
|
|
20241014,090900,209060860,6450,6460,6460,6450,6958
|
|
20241014,090800,164181750,6460,6490,6490,6460,2694
|
|
20241014,090700,146739820,6490,6570,6570,6490,5615
|
|
20241014,090600,110153500,6580,6600,6600,6580,34
|
|
20241014,090500,109929750,6560,6560,6560,6560,190
|
|
20241014,090400,108683350,6560,6540,6560,6540,4345
|
|
20241014,090300,80234340,6540,6600,6600,6540,2307
|
|
20241014,090200,65128190,6550,6570,6570,6550,9000
|
|
20241014,090100,6137510,6570,6580,6580,6570,667
|
|
20241014,090000,1749320,6570,6660,6660,6570,264
|