598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,185500,177892100,6690,6690,6690,6690,1216
|
|
20241016,185400,177892100,6690,6690,6690,6690,0
|
|
20241016,185300,177892100,6690,6690,6690,6690,0
|
|
20241016,185200,177892100,6690,6690,6690,6690,0
|
|
20241016,185100,177892100,6690,6690,6690,6690,0
|
|
20241016,185000,177892100,6690,6690,6690,6690,0
|
|
20241016,184900,177892100,6690,6690,6690,6690,0
|
|
20241016,184800,177892100,6690,6690,6690,6690,0
|
|
20241016,184700,177892100,6690,6690,6690,6690,0
|
|
20241016,184600,177892100,6690,6690,6690,6690,0
|
|
20241016,184500,177892100,6690,6690,6690,6690,0
|
|
20241016,184400,177892100,6690,6690,6690,6690,0
|
|
20241016,184300,177892100,6690,6690,6690,6690,0
|
|
20241016,184200,177892100,6690,6690,6690,6690,0
|
|
20241016,184100,177892100,6690,6690,6690,6690,0
|
|
20241016,184000,177892100,6690,6690,6690,6690,0
|
|
20241016,183900,177892100,6690,6690,6690,6690,0
|
|
20241016,183800,177892100,6690,6690,6690,6690,0
|
|
20241016,183700,177892100,6690,6690,6690,6690,0
|
|
20241016,183600,177892100,6690,6690,6690,6690,0
|
|
20241016,183500,177892100,6690,6690,6690,6690,0
|
|
20241016,183400,177892100,6690,6690,6690,6690,0
|
|
20241016,183300,177892100,6690,6690,6690,6690,0
|
|
20241016,183200,177892100,6690,6690,6690,6690,0
|
|
20241016,183100,177892100,6690,6690,6690,6690,0
|
|
20241016,183000,177892100,6690,6690,6690,6690,0
|
|
20241016,182900,177892100,6690,6690,6690,6690,0
|
|
20241016,182800,177892100,6690,6690,6690,6690,0
|
|
20241016,182700,177892100,6690,6690,6690,6690,0
|
|
20241016,182600,177892100,6690,6690,6690,6690,0
|
|
20241016,182500,177892100,6690,6690,6690,6690,1216
|
|
20241016,182400,177892100,6690,6690,6690,6690,0
|
|
20241016,182300,177892100,6690,6690,6690,6690,0
|
|
20241016,182200,177892100,6690,6690,6690,6690,0
|
|
20241016,182100,177892100,6690,6690,6690,6690,0
|
|
20241016,182000,177892100,6690,6690,6690,6690,0
|
|
20241016,181900,177892100,6690,6690,6690,6690,0
|
|
20241016,181800,177892100,6690,6690,6690,6690,0
|
|
20241016,181700,177892100,6690,6690,6690,6690,0
|
|
20241016,181600,177892100,6690,6690,6690,6690,0
|
|
20241016,181500,177892100,6690,6690,6690,6690,0
|
|
20241016,181400,177892100,6690,6690,6690,6690,0
|
|
20241016,181300,177892100,6690,6690,6690,6690,0
|
|
20241016,181200,177892100,6690,6690,6690,6690,0
|
|
20241016,181100,177892100,6690,6690,6690,6690,0
|
|
20241016,181000,177892100,6690,6690,6690,6690,0
|
|
20241016,180900,177892100,6690,6690,6690,6690,0
|
|
20241016,180800,177892100,6690,6690,6690,6690,0
|
|
20241016,180700,177892100,6690,6690,6690,6690,0
|
|
20241016,180600,177892100,6690,6690,6690,6690,0
|
|
20241016,180500,177892100,6690,6690,6690,6690,0
|
|
20241016,180400,177892100,6690,6690,6690,6690,0
|
|
20241016,180300,177892100,6690,6690,6690,6690,0
|
|
20241016,180200,177892100,6690,6690,6690,6690,0
|
|
20241016,180100,177892100,6690,6690,6690,6690,0
|
|
20241016,180000,177892100,6690,6690,6690,6690,0
|
|
20241016,175900,177892100,6690,6690,6690,6690,0
|
|
20241016,175800,177892100,6690,6690,6690,6690,0
|
|
20241016,175700,177892100,6690,6690,6690,6690,0
|
|
20241016,175600,177892100,6690,6690,6690,6690,0
|
|
20241016,175500,177892100,6690,6690,6690,6690,1216
|
|
20241016,175400,177892100,6690,6690,6690,6690,0
|
|
20241016,175300,177892100,6690,6690,6690,6690,0
|
|
20241016,175200,177892100,6690,6690,6690,6690,0
|
|
20241016,175100,177892100,6690,6690,6690,6690,0
|
|
20241016,175000,177892100,6690,6690,6690,6690,0
|
|
20241016,174900,177892100,6690,6690,6690,6690,0
|
|
20241016,174800,177892100,6690,6690,6690,6690,0
|
|
20241016,174700,177892100,6690,6690,6690,6690,0
|
|
20241016,174600,177892100,6690,6690,6690,6690,0
|
|
20241016,174500,177892100,6690,6690,6690,6690,0
|
|
20241016,174400,177892100,6690,6690,6690,6690,0
|
|
20241016,174300,177892100,6690,6690,6690,6690,0
|
|
20241016,174200,177892100,6690,6690,6690,6690,0
|
|
20241016,174100,177892100,6690,6690,6690,6690,0
|
|
20241016,174000,177892100,6690,6690,6690,6690,0
|
|
20241016,173900,177892100,6690,6690,6690,6690,0
|
|
20241016,173800,177892100,6690,6690,6690,6690,0
|
|
20241016,173700,177892100,6690,6690,6690,6690,0
|
|
20241016,173600,177892100,6690,6690,6690,6690,0
|
|
20241016,173500,177892100,6690,6690,6690,6690,0
|
|
20241016,173400,177892100,6690,6690,6690,6690,0
|
|
20241016,173300,177892100,6690,6690,6690,6690,0
|
|
20241016,173200,177892100,6690,6690,6690,6690,0
|
|
20241016,173100,177892100,6690,6690,6690,6690,0
|
|
20241016,173000,177892100,6690,6690,6690,6690,0
|
|
20241016,172900,177892100,6690,6690,6690,6690,0
|
|
20241016,172800,177892100,6690,6690,6690,6690,0
|
|
20241016,172700,177892100,6690,6690,6690,6690,0
|
|
20241016,172600,177892100,6690,6690,6690,6690,0
|
|
20241016,172500,177892100,6690,6690,6690,6690,1216
|
|
20241016,172400,177892100,6690,6690,6690,6690,0
|
|
20241016,172300,177892100,6690,6690,6690,6690,0
|
|
20241016,172200,177892100,6690,6690,6690,6690,0
|
|
20241016,172100,177892100,6690,6690,6690,6690,0
|
|
20241016,172000,177892100,6690,6690,6690,6690,0
|
|
20241016,171900,177892100,6690,6690,6690,6690,0
|
|
20241016,171800,177892100,6690,6690,6690,6690,0
|
|
20241016,171700,177892100,6690,6690,6690,6690,0
|
|
20241016,171600,177892100,6690,6690,6690,6690,0
|
|
20241016,171500,177892100,6690,6690,6690,6690,0
|
|
20241016,171400,177892100,6690,6690,6690,6690,0
|
|
20241016,171300,177892100,6690,6690,6690,6690,0
|
|
20241016,171200,177892100,6690,6690,6690,6690,0
|
|
20241016,171100,177892100,6690,6690,6690,6690,0
|
|
20241016,171000,177892100,6690,6690,6690,6690,0
|
|
20241016,170900,177892100,6690,6690,6690,6690,0
|
|
20241016,170800,177892100,6690,6690,6690,6690,0
|
|
20241016,170700,177892100,6690,6690,6690,6690,0
|
|
20241016,170600,177892100,6690,6690,6690,6690,0
|
|
20241016,170500,177892100,6690,6690,6690,6690,0
|
|
20241016,170400,177892100,6690,6690,6690,6690,0
|
|
20241016,170300,177892100,6690,6690,6690,6690,0
|
|
20241016,170200,177892100,6690,6690,6690,6690,0
|
|
20241016,170100,177892100,6690,6690,6690,6690,0
|
|
20241016,170000,177892100,6690,6690,6690,6690,0
|
|
20241016,165900,177892100,6690,6690,6690,6690,0
|
|
20241016,165800,177892100,6690,6690,6690,6690,0
|
|
20241016,165700,177892100,6690,6690,6690,6690,0
|
|
20241016,165600,177892100,6690,6690,6690,6690,0
|
|
20241016,165500,177892100,6690,6690,6690,6690,1216
|
|
20241016,165400,177892100,6690,6690,6690,6690,0
|
|
20241016,165300,177892100,6690,6690,6690,6690,0
|
|
20241016,165200,177892100,6690,6690,6690,6690,0
|
|
20241016,165100,177892100,6690,6690,6690,6690,0
|
|
20241016,165000,177892100,6690,6690,6690,6690,0
|
|
20241016,164900,177892100,6690,6690,6690,6690,0
|
|
20241016,164800,177892100,6690,6690,6690,6690,0
|
|
20241016,164700,177892100,6690,6690,6690,6690,0
|
|
20241016,164600,177892100,6690,6690,6690,6690,0
|
|
20241016,164500,177892100,6690,6690,6690,6690,0
|
|
20241016,164400,177892100,6690,6690,6690,6690,0
|
|
20241016,164300,177892100,6690,6690,6690,6690,0
|
|
20241016,164200,177892100,6690,6690,6690,6690,0
|
|
20241016,164100,177892100,6690,6690,6690,6690,0
|
|
20241016,164000,177892100,6690,6690,6690,6690,0
|
|
20241016,163900,177892100,6690,6690,6690,6690,0
|
|
20241016,163800,177892100,6690,6690,6690,6690,0
|
|
20241016,163700,177892100,6690,6690,6690,6690,0
|
|
20241016,163600,177892100,6690,6690,6690,6690,0
|
|
20241016,163500,177892100,6690,6690,6690,6690,0
|
|
20241016,163400,177892100,6690,6690,6690,6690,0
|
|
20241016,163300,177892100,6690,6690,6690,6690,0
|
|
20241016,163200,177892100,6690,6690,6690,6690,0
|
|
20241016,163100,177892100,6690,6690,6690,6690,0
|
|
20241016,163000,177892100,6690,6690,6690,6690,0
|
|
20241016,162900,177892100,6690,6690,6690,6690,0
|
|
20241016,162800,177892100,6690,6690,6690,6690,0
|
|
20241016,162700,177892100,6690,6690,6690,6690,0
|
|
20241016,162600,177892100,6690,6690,6690,6690,0
|
|
20241016,162500,177892100,6690,6690,6690,6690,1216
|
|
20241016,162400,177892100,6690,6690,6690,6690,0
|
|
20241016,162300,177892100,6690,6690,6690,6690,0
|
|
20241016,162200,177892100,6690,6690,6690,6690,0
|
|
20241016,162100,177892100,6690,6690,6690,6690,0
|
|
20241016,162000,177892100,6690,6690,6690,6690,0
|
|
20241016,161900,177892100,6690,6690,6690,6690,0
|
|
20241016,161800,177892100,6690,6690,6690,6690,0
|
|
20241016,161700,177892100,6690,6690,6690,6690,0
|
|
20241016,161600,177892100,6690,6690,6690,6690,0
|
|
20241016,161500,177892100,6690,6690,6690,6690,0
|
|
20241016,161400,177892100,6690,6690,6690,6690,0
|
|
20241016,161300,177892100,6690,6690,6690,6690,0
|
|
20241016,161200,177892100,6690,6690,6690,6690,0
|
|
20241016,161100,177892100,6690,6690,6690,6690,0
|
|
20241016,161000,177892100,6690,6690,6690,6690,0
|
|
20241016,160900,177892100,6690,6690,6690,6690,0
|
|
20241016,160800,177892100,6690,6690,6690,6690,0
|
|
20241016,160700,177892100,6690,6690,6690,6690,0
|
|
20241016,160600,177892100,6690,6690,6690,6690,0
|
|
20241016,160500,177892100,6690,6690,6690,6690,0
|
|
20241016,160400,177892100,6690,6690,6690,6690,0
|
|
20241016,160300,177892100,6690,6690,6690,6690,0
|
|
20241016,160200,177892100,6690,6690,6690,6690,0
|
|
20241016,160100,177892100,6690,6690,6690,6690,0
|
|
20241016,160000,177892100,6690,6690,6690,6690,0
|
|
20241016,155900,177892100,6690,6690,6690,6690,0
|
|
20241016,155800,177892100,6690,6690,6690,6690,0
|
|
20241016,155700,177892100,6690,6690,6690,6690,0
|
|
20241016,155600,177892100,6690,6690,6690,6690,0
|
|
20241016,155500,177892100,6690,6690,6690,6690,1216
|
|
20241016,155400,177892100,6690,6690,6690,6690,0
|
|
20241016,155300,177892100,6690,6690,6690,6690,0
|
|
20241016,155200,177892100,6690,6690,6690,6690,0
|
|
20241016,155100,177892100,6690,6690,6690,6690,0
|
|
20241016,155000,177892100,6690,6690,6690,6690,0
|
|
20241016,154900,177892100,6690,6690,6690,6690,0
|
|
20241016,154800,177892100,6690,6690,6690,6690,0
|
|
20241016,154700,177892100,6690,6690,6690,6690,0
|
|
20241016,154600,177892100,6690,6690,6690,6690,0
|
|
20241016,154500,177892100,6690,6690,6690,6690,0
|
|
20241016,154400,177892100,6690,6690,6690,6690,0
|
|
20241016,154300,177892100,6690,6690,6690,6690,0
|
|
20241016,154200,177892100,6690,6690,6690,6690,0
|
|
20241016,154100,177892100,6690,6690,6690,6690,0
|
|
20241016,154000,177892100,6690,6690,6690,6690,0
|
|
20241016,153900,177892100,6690,6690,6690,6690,0
|
|
20241016,153800,177892100,6690,6690,6690,6690,0
|
|
20241016,153700,177892100,6690,6690,6690,6690,0
|
|
20241016,153600,177892100,6690,6690,6690,6690,0
|
|
20241016,153500,177892100,6690,6690,6690,6690,0
|
|
20241016,153400,177892100,6690,6690,6690,6690,0
|
|
20241016,153300,177892100,6690,6690,6690,6690,0
|
|
20241016,153200,177892100,6690,6690,6690,6690,0
|
|
20241016,153100,177892100,6690,6690,6690,6690,0
|
|
20241016,153000,177892100,6690,6690,6690,6690,1216
|
|
20241016,152900,169757060,6690,6690,6690,6690,0
|
|
20241016,152800,169757060,6690,6690,6690,6690,0
|
|
20241016,152700,169757060,6690,6690,6690,6690,0
|
|
20241016,152600,169757060,6690,6690,6690,6690,0
|
|
20241016,152500,169757060,6690,6690,6690,6690,0
|
|
20241016,152400,169757060,6690,6690,6690,6690,0
|
|
20241016,152300,169757060,6690,6690,6690,6690,0
|
|
20241016,152200,169757060,6690,6690,6690,6690,0
|
|
20241016,152100,169757060,6690,6690,6690,6690,0
|
|
20241016,152000,169757060,6690,6690,6690,6690,0
|
|
20241016,151900,169757060,6690,6690,6690,6690,0
|
|
20241016,151800,169757060,6690,6690,6690,6690,2
|
|
20241016,151700,169743680,6630,6630,6630,6630,0
|
|
20241016,151600,169743680,6630,6630,6630,6630,0
|
|
20241016,151500,169743680,6630,6630,6630,6630,0
|
|
20241016,151400,169743680,6630,6640,6640,6630,500
|
|
20241016,151300,166428180,6690,6690,6690,6690,0
|
|
20241016,151200,166428180,6690,6690,6690,6690,0
|
|
20241016,151100,166428180,6690,6690,6690,6690,0
|
|
20241016,151000,166428180,6690,6690,6690,6690,1
|
|
20241016,150900,166421490,6630,6630,6630,6630,2
|
|
20241016,150800,166408230,6690,6680,6690,6680,260
|
|
20241016,150700,164671400,6670,6670,6670,6670,0
|
|
20241016,150600,164671400,6670,6670,6670,6670,126
|
|
20241016,150500,163830980,6670,6670,6670,6670,1
|
|
20241016,150400,163824310,6670,6670,6670,6670,0
|
|
20241016,150300,163824310,6670,6670,6670,6670,0
|
|
20241016,150200,163824310,6670,6670,6670,6670,0
|
|
20241016,150100,163824310,6670,6670,6670,6670,0
|
|
20241016,150000,163824310,6670,6670,6670,6670,0
|
|
20241016,145900,163824310,6670,6670,6670,6670,0
|
|
20241016,145800,163824310,6670,6670,6670,6670,0
|
|
20241016,145700,163824310,6670,6670,6670,6670,2
|
|
20241016,145600,163810970,6660,6660,6660,6660,0
|
|
20241016,145500,163810970,6660,6660,6660,6660,0
|
|
20241016,145400,163810970,6660,6660,6660,6660,50
|
|
20241016,145300,163477970,6660,6650,6660,6650,62
|
|
20241016,145200,163065060,6650,6640,6650,6640,169
|
|
20241016,145100,161941240,6650,6650,6650,6650,0
|
|
20241016,145000,161941240,6650,6650,6650,6650,0
|
|
20241016,144900,161941240,6650,6650,6650,6650,0
|
|
20241016,144800,161941240,6650,6650,6650,6650,0
|
|
20241016,144700,161941240,6650,6650,6650,6650,0
|
|
20241016,144600,161941240,6650,6650,6650,6650,0
|
|
20241016,144500,161941240,6650,6650,6650,6650,0
|
|
20241016,144400,161941240,6650,6650,6650,6650,0
|
|
20241016,144300,161941240,6650,6650,6650,6650,0
|
|
20241016,144200,161941240,6650,6650,6650,6650,0
|
|
20241016,144100,161941240,6650,6650,6650,6650,0
|
|
20241016,144000,161941240,6650,6650,6650,6650,0
|
|
20241016,143900,161941240,6650,6650,6650,6650,15
|
|
20241016,143800,161841490,6650,6650,6650,6650,0
|
|
20241016,143700,161841490,6650,6650,6650,6650,18
|
|
20241016,143600,161721790,6640,6640,6640,6640,0
|
|
20241016,143500,161721790,6640,6640,6640,6640,0
|
|
20241016,143400,161721790,6640,6640,6640,6640,0
|
|
20241016,143300,161721790,6640,6640,6640,6640,0
|
|
20241016,143200,161721790,6640,6640,6640,6640,0
|
|
20241016,143100,161721790,6640,6640,6640,6640,0
|
|
20241016,143000,161721790,6640,6640,6640,6640,0
|
|
20241016,142900,161721790,6640,6640,6640,6640,0
|
|
20241016,142800,161721790,6640,6640,6640,6640,0
|
|
20241016,142700,161721790,6640,6640,6640,6640,0
|
|
20241016,142600,161721790,6640,6640,6640,6640,0
|
|
20241016,142500,161721790,6640,6640,6640,6640,0
|
|
20241016,142400,161721790,6640,6640,6640,6640,1
|
|
20241016,142300,161715150,6600,6600,6600,6600,80
|
|
20241016,142200,161187150,6600,6600,6600,6600,0
|
|
20241016,142100,161187150,6600,6600,6600,6600,0
|
|
20241016,142000,161187150,6600,6600,6600,6600,0
|
|
20241016,141900,161187150,6600,6600,6600,6600,0
|
|
20241016,141800,161187150,6600,6600,6600,6600,0
|
|
20241016,141700,161187150,6600,6600,6600,6600,100
|
|
20241016,141600,160527150,6600,6600,6600,6600,0
|
|
20241016,141500,160527150,6600,6630,6630,6600,700
|
|
20241016,141400,155897370,6660,6660,6660,6660,0
|
|
20241016,141300,155897370,6660,6660,6660,6660,0
|
|
20241016,141200,155897370,6660,6660,6660,6660,0
|
|
20241016,141100,155897370,6660,6660,6660,6660,0
|
|
20241016,141000,155897370,6660,6660,6660,6660,0
|
|
20241016,140900,155897370,6660,6660,6660,6660,0
|
|
20241016,140800,155897370,6660,6660,6660,6660,0
|
|
20241016,140700,155897370,6660,6660,6660,6660,0
|
|
20241016,140600,155897370,6660,6660,6660,6660,0
|
|
20241016,140500,155897370,6660,6660,6660,6660,0
|
|
20241016,140400,155897370,6660,6650,6660,6650,17
|
|
20241016,140300,155784310,6630,6630,6630,6630,0
|
|
20241016,140200,155784310,6630,6630,6630,6630,0
|
|
20241016,140100,155784310,6630,6630,6630,6630,0
|
|
20241016,140000,155784310,6630,6630,6630,6630,0
|
|
20241016,135900,155784310,6630,6630,6630,6630,0
|
|
20241016,135800,155784310,6630,6630,6630,6630,0
|
|
20241016,135700,155784310,6630,6630,6630,6630,0
|
|
20241016,135600,155784310,6630,6630,6630,6630,0
|
|
20241016,135500,155784310,6630,6630,6630,6630,59
|
|
20241016,135400,155393140,6640,6640,6640,6640,0
|
|
20241016,135300,155393140,6640,6640,6640,6640,0
|
|
20241016,135200,155393140,6640,6640,6640,6640,25
|
|
20241016,135100,155227140,6640,6640,6640,6640,30
|
|
20241016,135000,155027940,6660,6660,6660,6660,0
|
|
20241016,134900,155027940,6660,6660,6660,6660,1
|
|
20241016,134800,155021280,6650,6650,6650,6650,0
|
|
20241016,134700,155021280,6650,6650,6650,6650,0
|
|
20241016,134600,155021280,6650,6650,6650,6650,0
|
|
20241016,134500,155021280,6650,6650,6650,6650,0
|
|
20241016,134400,155021280,6650,6650,6650,6650,142
|
|
20241016,134300,154076980,6650,6650,6650,6650,15
|
|
20241016,134200,153977230,6650,6650,6650,6650,0
|
|
20241016,134100,153977230,6650,6650,6650,6650,0
|
|
20241016,134000,153977230,6650,6650,6650,6650,1
|
|
20241016,133900,153970580,6650,6650,6650,6650,0
|
|
20241016,133800,153970580,6650,6650,6650,6650,0
|
|
20241016,133700,153970580,6650,6650,6650,6650,0
|
|
20241016,133600,153970580,6650,6650,6650,6650,0
|
|
20241016,133500,153970580,6650,6650,6650,6650,111
|
|
20241016,133400,153232430,6650,6650,6650,6650,0
|
|
20241016,133300,153232430,6650,6650,6650,6650,0
|
|
20241016,133200,153232430,6650,6650,6650,6650,0
|
|
20241016,133100,153232430,6650,6650,6650,6650,2
|
|
20241016,133000,153219130,6650,6650,6650,6650,5
|
|
20241016,132900,153185880,6660,6660,6660,6660,0
|
|
20241016,132800,153185880,6660,6660,6660,6660,0
|
|
20241016,132700,153185880,6660,6660,6660,6660,0
|
|
20241016,132600,153185880,6660,6660,6660,6660,0
|
|
20241016,132500,153185880,6660,6660,6660,6660,24
|
|
20241016,132400,153026040,6660,6670,6670,6660,161
|
|
20241016,132300,151952480,6670,6670,6670,6670,1
|
|
20241016,132200,151945810,6660,6660,6660,6660,0
|
|
20241016,132100,151945810,6660,6660,6660,6660,0
|
|
20241016,132000,151945810,6660,6660,6660,6660,0
|
|
20241016,131900,151945810,6660,6660,6660,6660,0
|
|
20241016,131800,151945810,6660,6660,6660,6660,0
|
|
20241016,131700,151945810,6660,6660,6660,6660,0
|
|
20241016,131600,151945810,6660,6660,6660,6660,0
|
|
20241016,131500,151945810,6660,6660,6660,6660,150
|
|
20241016,131400,150946810,6660,6660,6660,6660,0
|
|
20241016,131300,150946810,6660,6660,6660,6660,0
|
|
20241016,131200,150946810,6660,6660,6660,6660,5
|
|
20241016,131100,150913510,6650,6650,6650,6650,0
|
|
20241016,131000,150913510,6650,6650,6650,6650,300
|
|
20241016,130900,148918510,6680,6680,6680,6680,0
|
|
20241016,130800,148918510,6680,6680,6680,6680,0
|
|
20241016,130700,148918510,6680,6680,6680,6680,0
|
|
20241016,130600,148918510,6680,6680,6680,6680,8
|
|
20241016,130500,148865070,6670,6670,6670,6670,0
|
|
20241016,130400,148865070,6670,6670,6670,6670,100
|
|
20241016,130300,148198070,6680,6680,6680,6680,0
|
|
20241016,130200,148198070,6680,6680,6680,6680,0
|
|
20241016,130100,148198070,6680,6680,6680,6680,0
|
|
20241016,130000,148198070,6680,6680,6680,6680,0
|
|
20241016,125900,148198070,6680,6680,6680,6680,0
|
|
20241016,125800,148198070,6680,6680,6680,6680,0
|
|
20241016,125700,148198070,6680,6680,6680,6680,0
|
|
20241016,125600,148198070,6680,6680,6680,6680,0
|
|
20241016,125500,148198070,6680,6680,6680,6680,0
|
|
20241016,125400,148198070,6680,6680,6680,6680,0
|
|
20241016,125300,148198070,6680,6680,6680,6680,0
|
|
20241016,125200,148198070,6680,6680,6680,6680,0
|
|
20241016,125100,148198070,6680,6680,6680,6680,0
|
|
20241016,125000,148198070,6680,6680,6680,6680,0
|
|
20241016,124900,148198070,6680,6680,6680,6680,0
|
|
20241016,124800,148198070,6680,6680,6680,6680,0
|
|
20241016,124700,148198070,6680,6680,6680,6680,0
|
|
20241016,124600,148198070,6680,6680,6680,6680,0
|
|
20241016,124500,148198070,6680,6680,6680,6680,0
|
|
20241016,124400,148198070,6680,6680,6680,6680,0
|
|
20241016,124300,148198070,6680,6680,6680,6680,0
|
|
20241016,124200,148198070,6680,6630,6680,6630,202
|
|
20241016,124100,146858760,6630,6630,6630,6630,3
|
|
20241016,124000,146838870,6690,6690,6690,6690,0
|
|
20241016,123900,146838870,6690,6680,6690,6680,99
|
|
20241016,123800,146177540,6680,6680,6680,6680,0
|
|
20241016,123700,146177540,6680,6680,6680,6680,1
|
|
20241016,123600,146170860,6630,6630,6630,6630,5
|
|
20241016,123500,146137710,6680,6680,6680,6680,3
|
|
20241016,123400,146117670,6670,6670,6670,6670,242
|
|
20241016,123300,144503530,6670,6670,6670,6670,0
|
|
20241016,123200,144503530,6670,6670,6670,6670,0
|
|
20241016,123100,144503530,6670,6670,6670,6670,0
|
|
20241016,123000,144503530,6670,6670,6670,6670,0
|
|
20241016,122900,144503530,6670,6670,6670,6670,0
|
|
20241016,122800,144503530,6670,6670,6670,6670,0
|
|
20241016,122700,144503530,6670,6670,6670,6630,7
|
|
20241016,122600,144457000,6630,6630,6630,6630,2
|
|
20241016,122500,144443740,6670,6630,6670,6630,84
|
|
20241016,122400,143884350,6660,6660,6660,6660,0
|
|
20241016,122300,143884350,6660,6660,6660,6660,10
|
|
20241016,122200,143817750,6660,6660,6660,6660,0
|
|
20241016,122100,143817750,6660,6660,6660,6660,0
|
|
20241016,122000,143817750,6660,6660,6660,6660,0
|
|
20241016,121900,143817750,6660,6660,6660,6660,0
|
|
20241016,121800,143817750,6660,6660,6660,6660,0
|
|
20241016,121700,143817750,6660,6660,6660,6660,0
|
|
20241016,121600,143817750,6660,6660,6660,6660,0
|
|
20241016,121500,143817750,6660,6660,6660,6660,1
|
|
20241016,121400,143811090,6650,6650,6650,6650,751
|
|
20241016,121300,138816940,6650,6650,6650,6650,1
|
|
20241016,121200,138810290,6620,6630,6650,6620,152
|
|
20241016,121100,137803220,6670,6670,6670,6670,0
|
|
20241016,121000,137803220,6670,6670,6670,6670,0
|
|
20241016,120900,137803220,6670,6670,6670,6670,0
|
|
20241016,120800,137803220,6670,6670,6670,6670,0
|
|
20241016,120700,137803220,6670,6670,6670,6670,0
|
|
20241016,120600,137803220,6670,6670,6670,6670,0
|
|
20241016,120500,137803220,6670,6670,6670,6670,0
|
|
20241016,120400,137803220,6670,6670,6670,6670,0
|
|
20241016,120300,137803220,6670,6670,6670,6670,0
|
|
20241016,120200,137803220,6670,6670,6670,6670,0
|
|
20241016,120100,137803220,6670,6670,6670,6670,0
|
|
20241016,120000,137803220,6670,6670,6670,6670,0
|
|
20241016,115900,137803220,6670,6670,6670,6670,0
|
|
20241016,115800,137803220,6670,6670,6670,6670,0
|
|
20241016,115700,137803220,6670,6670,6670,6670,0
|
|
20241016,115600,137803220,6670,6670,6670,6670,0
|
|
20241016,115500,137803220,6670,6670,6670,6670,0
|
|
20241016,115400,137803220,6670,6670,6670,6670,0
|
|
20241016,115300,137803220,6670,6670,6670,6670,0
|
|
20241016,115200,137803220,6670,6670,6670,6670,0
|
|
20241016,115100,137803220,6670,6660,6670,6660,152
|
|
20241016,115000,136790890,6660,6660,6660,6660,0
|
|
20241016,114900,136790890,6660,6660,6660,6660,0
|
|
20241016,114800,136790890,6660,6660,6660,6660,0
|
|
20241016,114700,136790890,6660,6660,6660,6660,0
|
|
20241016,114600,136790890,6660,6660,6660,6660,0
|
|
20241016,114500,136790890,6660,6660,6660,6660,1
|
|
20241016,114400,136784230,6680,6680,6680,6680,0
|
|
20241016,114300,136784230,6680,6680,6680,6680,0
|
|
20241016,114200,136784230,6680,6680,6680,6680,0
|
|
20241016,114100,136784230,6680,6680,6680,6680,0
|
|
20241016,114000,136784230,6680,6680,6680,6680,0
|
|
20241016,113900,136784230,6680,6680,6680,6680,0
|
|
20241016,113800,136784230,6680,6680,6680,6680,74
|
|
20241016,113700,136289910,6690,6600,6690,6600,7881
|
|
20241016,113600,84262830,6600,6600,6600,6600,1214
|
|
20241016,113500,76250430,6580,6600,6600,6580,443
|
|
20241016,113400,73327490,6600,6600,6600,6600,401
|
|
20241016,113300,70680890,6570,6570,6570,6570,0
|
|
20241016,113200,70680890,6570,6570,6570,6570,0
|
|
20241016,113100,70680890,6570,6570,6570,6570,0
|
|
20241016,113000,70680890,6570,6570,6570,6570,0
|
|
20241016,112900,70680890,6570,6570,6570,6570,0
|
|
20241016,112800,70680890,6570,6570,6570,6570,0
|
|
20241016,112700,70680890,6570,6570,6570,6570,0
|
|
20241016,112600,70680890,6570,6570,6570,6570,0
|
|
20241016,112500,70680890,6570,6590,6590,6570,455
|
|
20241016,112400,67690060,6590,6590,6590,6590,8
|
|
20241016,112300,67637340,6590,6590,6590,6590,0
|
|
20241016,112200,67637340,6590,6590,6590,6590,0
|
|
20241016,112100,67637340,6590,6590,6590,6590,0
|
|
20241016,112000,67637340,6590,6590,6590,6590,0
|
|
20241016,111900,67637340,6590,6590,6590,6590,0
|
|
20241016,111800,67637340,6590,6590,6590,6590,0
|
|
20241016,111700,67637340,6590,6590,6590,6590,1
|
|
20241016,111600,67630750,6600,6600,6600,6600,0
|
|
20241016,111500,67630750,6600,6600,6600,6600,0
|
|
20241016,111400,67630750,6600,6600,6600,6600,0
|
|
20241016,111300,67630750,6600,6600,6600,6600,48
|
|
20241016,111200,67313950,6600,6600,6600,6600,1
|
|
20241016,111100,67307350,6590,6600,6600,6590,457
|
|
20241016,111000,64291170,6600,6600,6600,6600,0
|
|
20241016,110900,64291170,6600,6600,6600,6600,0
|
|
20241016,110800,64291170,6600,6590,6600,6590,2
|
|
20241016,110700,64277980,6590,6590,6590,6590,0
|
|
20241016,110600,64277980,6590,6590,6590,6590,0
|
|
20241016,110500,64277980,6590,6590,6590,6590,0
|
|
20241016,110400,64277980,6590,6590,6590,6590,0
|
|
20241016,110300,64277980,6590,6590,6590,6590,0
|
|
20241016,110200,64277980,6590,6590,6590,6590,16
|
|
20241016,110100,64172540,6590,6590,6590,6590,0
|
|
20241016,110000,64172540,6590,6590,6590,6590,5
|
|
20241016,105900,64139590,6600,6600,6600,6600,0
|
|
20241016,105800,64139590,6600,6600,6600,6600,0
|
|
20241016,105700,64139590,6600,6600,6600,6600,0
|
|
20241016,105600,64139590,6600,6600,6600,6600,40
|
|
20241016,105500,63875590,6590,6590,6590,6590,0
|
|
20241016,105400,63875590,6590,6590,6590,6590,0
|
|
20241016,105300,63875590,6590,6590,6590,6590,0
|
|
20241016,105200,63875590,6590,6590,6590,6590,0
|
|
20241016,105100,63875590,6590,6590,6590,6590,0
|
|
20241016,105000,63875590,6590,6590,6590,6590,0
|
|
20241016,104900,63875590,6590,6590,6590,6590,52
|
|
20241016,104800,63532910,6590,6590,6590,6590,1
|
|
20241016,104700,63526320,6590,6590,6590,6590,18
|
|
20241016,104600,63407700,6590,6590,6590,6590,0
|
|
20241016,104500,63407700,6590,6590,6590,6590,0
|
|
20241016,104400,63407700,6590,6590,6590,6590,2
|
|
20241016,104300,63394520,6590,6590,6590,6590,0
|
|
20241016,104200,63394520,6590,6590,6590,6590,1
|
|
20241016,104100,63387930,6600,6600,6600,6600,0
|
|
20241016,104000,63387930,6600,6600,6600,6600,0
|
|
20241016,103900,63387930,6600,6600,6600,6600,0
|
|
20241016,103800,63387930,6600,6570,6600,6570,2
|
|
20241016,103700,63374760,6600,6600,6600,6600,304
|
|
20241016,103600,61368360,6600,6600,6600,6600,0
|
|
20241016,103500,61368360,6600,6600,6600,6600,0
|
|
20241016,103400,61368360,6600,6600,6600,6600,582
|
|
20241016,103300,57527160,6600,6600,6600,6600,0
|
|
20241016,103200,57527160,6600,6590,6600,6590,3
|
|
20241016,103100,57507380,6600,6600,6600,6600,0
|
|
20241016,103000,57507380,6600,6600,6600,6600,0
|
|
20241016,102900,57507380,6600,6600,6600,6600,0
|
|
20241016,102800,57507380,6600,6600,6600,6600,0
|
|
20241016,102700,57507380,6600,6600,6600,6600,0
|
|
20241016,102600,57507380,6600,6600,6600,6600,928
|
|
20241016,102500,51382580,6600,6570,6600,6570,1800
|
|
20241016,102400,39511110,6560,6560,6560,6560,0
|
|
20241016,102300,39511110,6560,6560,6560,6560,0
|
|
20241016,102200,39511110,6560,6560,6560,6560,0
|
|
20241016,102100,39511110,6560,6560,6560,6560,0
|
|
20241016,102000,39511110,6560,6560,6560,6560,0
|
|
20241016,101900,39511110,6560,6560,6560,6560,348
|
|
20241016,101800,37228230,6570,6570,6570,6570,20
|
|
20241016,101700,37096830,6570,6570,6570,6570,40
|
|
20241016,101600,36834030,6570,6570,6570,6570,0
|
|
20241016,101500,36834030,6570,6570,6570,6570,0
|
|
20241016,101400,36834030,6570,6570,6570,6570,0
|
|
20241016,101300,36834030,6570,6570,6570,6570,0
|
|
20241016,101200,36834030,6570,6570,6570,6570,0
|
|
20241016,101100,36834030,6570,6570,6570,6570,0
|
|
20241016,101000,36834030,6570,6570,6570,6570,0
|
|
20241016,100900,36834030,6570,6570,6570,6570,623
|
|
20241016,100800,32740920,6560,6560,6560,6560,0
|
|
20241016,100700,32740920,6560,6560,6560,6560,10
|
|
20241016,100600,32675320,6570,6570,6570,6570,50
|
|
20241016,100500,32346820,6570,6570,6570,6570,0
|
|
20241016,100400,32346820,6570,6570,6570,6570,1
|
|
20241016,100300,32340250,6570,6570,6570,6570,0
|
|
20241016,100200,32340250,6570,6570,6570,6570,0
|
|
20241016,100100,32340250,6570,6570,6570,6570,0
|
|
20241016,100000,32340250,6570,6570,6570,6570,0
|
|
20241016,095900,32340250,6570,6570,6570,6570,0
|
|
20241016,095800,32340250,6570,6570,6570,6570,0
|
|
20241016,095700,32340250,6570,6570,6570,6570,0
|
|
20241016,095600,32340250,6570,6570,6570,6570,92
|
|
20241016,095500,31735810,6570,6570,6570,6570,1
|
|
20241016,095400,31729240,6570,6570,6570,6570,0
|
|
20241016,095300,31729240,6570,6570,6570,6570,0
|
|
20241016,095200,31729240,6570,6570,6570,6570,8
|
|
20241016,095100,31676680,6570,6570,6570,6570,0
|
|
20241016,095000,31676680,6570,6570,6570,6570,60
|
|
20241016,094900,31282480,6570,6570,6570,6570,0
|
|
20241016,094800,31282480,6570,6570,6570,6570,0
|
|
20241016,094700,31282480,6570,6570,6570,6570,0
|
|
20241016,094600,31282480,6570,6570,6570,6570,0
|
|
20241016,094500,31282480,6570,6570,6570,6570,50
|
|
20241016,094400,30953980,6570,6570,6570,6570,0
|
|
20241016,094300,30953980,6570,6570,6570,6570,0
|
|
20241016,094200,30953980,6570,6570,6570,6570,0
|
|
20241016,094100,30953980,6570,6570,6570,6570,0
|
|
20241016,094000,30953980,6570,6570,6570,6570,0
|
|
20241016,093900,30953980,6570,6570,6570,6570,0
|
|
20241016,093800,30953980,6570,6570,6570,6570,0
|
|
20241016,093700,30953980,6570,6570,6570,6570,0
|
|
20241016,093600,30953980,6570,6570,6570,6570,0
|
|
20241016,093500,30953980,6570,6570,6570,6570,3
|
|
20241016,093400,30934270,6570,6570,6570,6570,0
|
|
20241016,093300,30934270,6570,6570,6570,6570,1
|
|
20241016,093200,30927700,6570,6570,6570,6570,0
|
|
20241016,093100,30927700,6570,6570,6570,6570,0
|
|
20241016,093000,30927700,6570,6570,6570,6570,0
|
|
20241016,092900,30927700,6570,6570,6570,6570,0
|
|
20241016,092800,30927700,6570,6540,6570,6530,21
|
|
20241016,092700,30790350,6570,6570,6570,6570,1
|
|
20241016,092600,30783780,6540,6540,6540,6540,100
|
|
20241016,092500,30129780,6570,6570,6570,6570,0
|
|
20241016,092400,30129780,6570,6560,6570,6560,11
|
|
20241016,092300,30057610,6540,6540,6540,6540,200
|
|
20241016,092200,28749610,6570,6550,6570,6550,2
|
|
20241016,092100,28736490,6550,6550,6550,6550,0
|
|
20241016,092000,28736490,6550,6550,6550,6550,30
|
|
20241016,091900,28539990,6550,6550,6550,6550,30
|
|
20241016,091800,28343490,6550,6550,6550,6550,0
|
|
20241016,091700,28343490,6550,6550,6550,6530,39
|
|
20241016,091600,28088260,6570,6560,6570,6560,24
|
|
20241016,091500,27930760,6580,6580,6580,6580,202
|
|
20241016,091400,26601600,6590,6590,6590,6590,1
|
|
20241016,091300,26595010,6540,6540,6540,6540,198
|
|
20241016,091200,25300090,6530,6530,6530,6530,0
|
|
20241016,091100,25300090,6530,6530,6530,6530,680
|
|
20241016,091000,20859690,6510,6510,6510,6510,0
|
|
20241016,090900,20859690,6510,6510,6510,6510,0
|
|
20241016,090800,20859690,6510,6510,6510,6510,1
|
|
20241016,090700,20853180,6540,6540,6540,6540,0
|
|
20241016,090600,20853180,6540,6540,6540,6540,1
|
|
20241016,090500,20846640,6500,6510,6510,6500,270
|
|
20241016,090400,19089360,6510,6510,6510,6510,177
|
|
20241016,090300,17937090,6540,6520,6540,6520,312
|
|
20241016,090200,15902830,6550,6550,6550,6500,809
|
|
20241016,090100,10637340,6520,6560,6560,6520,243
|
|
20241016,090000,9052810,6570,6520,6570,6520,1388
|