630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192700,200976810,6270,6270,6270,6270,280
|
|
20241007,192600,200976810,6270,6270,6270,6270,0
|
|
20241007,192500,200976810,6270,6270,6270,6270,0
|
|
20241007,192400,200976810,6270,6270,6270,6270,0
|
|
20241007,192300,200976810,6270,6270,6270,6270,0
|
|
20241007,192200,200976810,6270,6270,6270,6270,0
|
|
20241007,192100,200976810,6270,6270,6270,6270,0
|
|
20241007,192000,200976810,6270,6270,6270,6270,0
|
|
20241007,191900,200976810,6270,6270,6270,6270,0
|
|
20241007,191800,200976810,6270,6270,6270,6270,0
|
|
20241007,191700,200976810,6270,6270,6270,6270,0
|
|
20241007,191600,200976810,6270,6270,6270,6270,0
|
|
20241007,191500,200976810,6270,6270,6270,6270,0
|
|
20241007,191400,200976810,6270,6270,6270,6270,0
|
|
20241007,191300,200976810,6270,6270,6270,6270,0
|
|
20241007,191200,200976810,6270,6270,6270,6270,0
|
|
20241007,191100,200976810,6270,6270,6270,6270,0
|
|
20241007,191000,200976810,6270,6270,6270,6270,0
|
|
20241007,190900,200976810,6270,6270,6270,6270,0
|
|
20241007,190800,200976810,6270,6270,6270,6270,0
|
|
20241007,190700,200976810,6270,6270,6270,6270,0
|
|
20241007,190600,200976810,6270,6270,6270,6270,0
|
|
20241007,190500,200976810,6270,6270,6270,6270,0
|
|
20241007,190400,200976810,6270,6270,6270,6270,0
|
|
20241007,190300,200976810,6270,6270,6270,6270,0
|
|
20241007,190200,200976810,6270,6270,6270,6270,0
|
|
20241007,190100,200976810,6270,6270,6270,6270,0
|
|
20241007,190000,200976810,6270,6270,6270,6270,0
|
|
20241007,185900,200976810,6270,6270,6270,6270,0
|
|
20241007,185800,200976810,6270,6270,6270,6270,0
|
|
20241007,185700,200976810,6270,6270,6270,6270,280
|
|
20241007,185600,200976810,6270,6270,6270,6270,0
|
|
20241007,185500,200976810,6270,6270,6270,6270,0
|
|
20241007,185400,200976810,6270,6270,6270,6270,0
|
|
20241007,185300,200976810,6270,6270,6270,6270,0
|
|
20241007,185200,200976810,6270,6270,6270,6270,0
|
|
20241007,185100,200976810,6270,6270,6270,6270,0
|
|
20241007,185000,200976810,6270,6270,6270,6270,0
|
|
20241007,184900,200976810,6270,6270,6270,6270,0
|
|
20241007,184800,200976810,6270,6270,6270,6270,0
|
|
20241007,184700,200976810,6270,6270,6270,6270,0
|
|
20241007,184600,200976810,6270,6270,6270,6270,0
|
|
20241007,184500,200976810,6270,6270,6270,6270,0
|
|
20241007,184400,200976810,6270,6270,6270,6270,0
|
|
20241007,184300,200976810,6270,6270,6270,6270,0
|
|
20241007,184200,200976810,6270,6270,6270,6270,0
|
|
20241007,184100,200976810,6270,6270,6270,6270,0
|
|
20241007,184000,200976810,6270,6270,6270,6270,0
|
|
20241007,183900,200976810,6270,6270,6270,6270,0
|
|
20241007,183800,200976810,6270,6270,6270,6270,0
|
|
20241007,183700,200976810,6270,6270,6270,6270,0
|
|
20241007,183600,200976810,6270,6270,6270,6270,0
|
|
20241007,183500,200976810,6270,6270,6270,6270,0
|
|
20241007,183400,200976810,6270,6270,6270,6270,0
|
|
20241007,183300,200976810,6270,6270,6270,6270,0
|
|
20241007,183200,200976810,6270,6270,6270,6270,0
|
|
20241007,183100,200976810,6270,6270,6270,6270,0
|
|
20241007,183000,200976810,6270,6270,6270,6270,0
|
|
20241007,182900,200976810,6270,6270,6270,6270,0
|
|
20241007,182800,200976810,6270,6270,6270,6270,0
|
|
20241007,182700,200976810,6270,6270,6270,6270,280
|
|
20241007,182600,200976810,6270,6270,6270,6270,0
|
|
20241007,182500,200976810,6270,6270,6270,6270,0
|
|
20241007,182400,200976810,6270,6270,6270,6270,0
|
|
20241007,182300,200976810,6270,6270,6270,6270,0
|
|
20241007,182200,200976810,6270,6270,6270,6270,0
|
|
20241007,182100,200976810,6270,6270,6270,6270,0
|
|
20241007,182000,200976810,6270,6270,6270,6270,0
|
|
20241007,181900,200976810,6270,6270,6270,6270,0
|
|
20241007,181800,200976810,6270,6270,6270,6270,0
|
|
20241007,181700,200976810,6270,6270,6270,6270,0
|
|
20241007,181600,200976810,6270,6270,6270,6270,0
|
|
20241007,181500,200976810,6270,6270,6270,6270,0
|
|
20241007,181400,200976810,6270,6270,6270,6270,0
|
|
20241007,181300,200976810,6270,6270,6270,6270,0
|
|
20241007,181200,200976810,6270,6270,6270,6270,0
|
|
20241007,181100,200976810,6270,6270,6270,6270,0
|
|
20241007,181000,200976810,6270,6270,6270,6270,0
|
|
20241007,180900,200976810,6270,6270,6270,6270,0
|
|
20241007,180800,200976810,6270,6270,6270,6270,0
|
|
20241007,180700,200976810,6270,6270,6270,6270,0
|
|
20241007,180600,200976810,6270,6270,6270,6270,0
|
|
20241007,180500,200976810,6270,6270,6270,6270,0
|
|
20241007,180400,200976810,6270,6270,6270,6270,0
|
|
20241007,180300,200976810,6270,6270,6270,6270,0
|
|
20241007,180200,200976810,6270,6270,6270,6270,0
|
|
20241007,180100,200976810,6270,6270,6270,6270,0
|
|
20241007,180000,200976810,6270,6270,6270,6270,0
|
|
20241007,175900,200976810,6270,6270,6270,6270,0
|
|
20241007,175800,200976810,6270,6270,6270,6270,0
|
|
20241007,175700,200976810,6270,6270,6270,6270,280
|
|
20241007,175600,200976810,6270,6270,6270,6270,0
|
|
20241007,175500,200976810,6270,6270,6270,6270,0
|
|
20241007,175400,200976810,6270,6270,6270,6270,0
|
|
20241007,175300,200976810,6270,6270,6270,6270,0
|
|
20241007,175200,200976810,6270,6270,6270,6270,0
|
|
20241007,175100,200976810,6270,6270,6270,6270,0
|
|
20241007,175000,200976810,6270,6270,6270,6270,0
|
|
20241007,174900,200976810,6270,6270,6270,6270,0
|
|
20241007,174800,200976810,6270,6270,6270,6270,0
|
|
20241007,174700,200976810,6270,6270,6270,6270,0
|
|
20241007,174600,200976810,6270,6270,6270,6270,0
|
|
20241007,174500,200976810,6270,6270,6270,6270,0
|
|
20241007,174400,200976810,6270,6270,6270,6270,0
|
|
20241007,174300,200976810,6270,6270,6270,6270,0
|
|
20241007,174200,200976810,6270,6270,6270,6270,0
|
|
20241007,174100,200976810,6270,6270,6270,6270,0
|
|
20241007,174000,200976810,6270,6270,6270,6270,0
|
|
20241007,173900,200976810,6270,6270,6270,6270,0
|
|
20241007,173800,200976810,6270,6270,6270,6270,0
|
|
20241007,173700,200976810,6270,6270,6270,6270,0
|
|
20241007,173600,200976810,6270,6270,6270,6270,0
|
|
20241007,173500,200976810,6270,6270,6270,6270,0
|
|
20241007,173400,200976810,6270,6270,6270,6270,0
|
|
20241007,173300,200976810,6270,6270,6270,6270,0
|
|
20241007,173200,200976810,6270,6270,6270,6270,0
|
|
20241007,173100,200976810,6270,6270,6270,6270,0
|
|
20241007,173000,200976810,6270,6270,6270,6270,0
|
|
20241007,172900,200976810,6270,6270,6270,6270,0
|
|
20241007,172800,200976810,6270,6270,6270,6270,0
|
|
20241007,172700,200976810,6270,6270,6270,6270,280
|
|
20241007,172600,200976810,6270,6270,6270,6270,0
|
|
20241007,172500,200976810,6270,6270,6270,6270,0
|
|
20241007,172400,200976810,6270,6270,6270,6270,0
|
|
20241007,172300,200976810,6270,6270,6270,6270,0
|
|
20241007,172200,200976810,6270,6270,6270,6270,0
|
|
20241007,172100,200976810,6270,6270,6270,6270,0
|
|
20241007,172000,200976810,6270,6270,6270,6270,0
|
|
20241007,171900,200976810,6270,6270,6270,6270,0
|
|
20241007,171800,200976810,6270,6270,6270,6270,0
|
|
20241007,171700,200976810,6270,6270,6270,6270,0
|
|
20241007,171600,200976810,6270,6270,6270,6270,0
|
|
20241007,171500,200976810,6270,6270,6270,6270,0
|
|
20241007,171400,200976810,6270,6270,6270,6270,0
|
|
20241007,171300,200976810,6270,6270,6270,6270,0
|
|
20241007,171200,200976810,6270,6270,6270,6270,0
|
|
20241007,171100,200976810,6270,6270,6270,6270,0
|
|
20241007,171000,200976810,6270,6270,6270,6270,0
|
|
20241007,170900,200976810,6270,6270,6270,6270,0
|
|
20241007,170800,200976810,6270,6270,6270,6270,0
|
|
20241007,170700,200976810,6270,6270,6270,6270,0
|
|
20241007,170600,200976810,6270,6270,6270,6270,0
|
|
20241007,170500,200976810,6270,6270,6270,6270,0
|
|
20241007,170400,200976810,6270,6270,6270,6270,0
|
|
20241007,170300,200976810,6270,6270,6270,6270,0
|
|
20241007,170200,200976810,6270,6270,6270,6270,0
|
|
20241007,170100,200976810,6270,6270,6270,6270,0
|
|
20241007,170000,200976810,6270,6270,6270,6270,0
|
|
20241007,165900,200976810,6270,6270,6270,6270,0
|
|
20241007,165800,200976810,6270,6270,6270,6270,0
|
|
20241007,165700,200976810,6270,6270,6270,6270,280
|
|
20241007,165600,200976810,6270,6270,6270,6270,0
|
|
20241007,165500,200976810,6270,6270,6270,6270,0
|
|
20241007,165400,200976810,6270,6270,6270,6270,0
|
|
20241007,165300,200976810,6270,6270,6270,6270,0
|
|
20241007,165200,200976810,6270,6270,6270,6270,0
|
|
20241007,165100,200976810,6270,6270,6270,6270,0
|
|
20241007,165000,200976810,6270,6270,6270,6270,0
|
|
20241007,164900,200976810,6270,6270,6270,6270,0
|
|
20241007,164800,200976810,6270,6270,6270,6270,0
|
|
20241007,164700,200976810,6270,6270,6270,6270,0
|
|
20241007,164600,200976810,6270,6270,6270,6270,0
|
|
20241007,164500,200976810,6270,6270,6270,6270,0
|
|
20241007,164400,200976810,6270,6270,6270,6270,0
|
|
20241007,164300,200976810,6270,6270,6270,6270,0
|
|
20241007,164200,200976810,6270,6270,6270,6270,0
|
|
20241007,164100,200976810,6270,6270,6270,6270,0
|
|
20241007,164000,200976810,6270,6270,6270,6270,0
|
|
20241007,163900,200976810,6270,6270,6270,6270,0
|
|
20241007,163800,200976810,6270,6270,6270,6270,0
|
|
20241007,163700,200976810,6270,6270,6270,6270,0
|
|
20241007,163600,200976810,6270,6270,6270,6270,0
|
|
20241007,163500,200976810,6270,6270,6270,6270,0
|
|
20241007,163400,200976810,6270,6270,6270,6270,0
|
|
20241007,163300,200976810,6270,6270,6270,6270,0
|
|
20241007,163200,200976810,6270,6270,6270,6270,0
|
|
20241007,163100,200976810,6270,6270,6270,6270,0
|
|
20241007,163000,200976810,6270,6270,6270,6270,0
|
|
20241007,162900,200976810,6270,6270,6270,6270,0
|
|
20241007,162800,200976810,6270,6270,6270,6270,0
|
|
20241007,162700,200976810,6270,6270,6270,6270,280
|
|
20241007,162600,200976810,6270,6270,6270,6270,0
|
|
20241007,162500,200976810,6270,6270,6270,6270,0
|
|
20241007,162400,200976810,6270,6270,6270,6270,0
|
|
20241007,162300,200976810,6270,6270,6270,6270,0
|
|
20241007,162200,200976810,6270,6270,6270,6270,0
|
|
20241007,162100,200976810,6270,6270,6270,6270,0
|
|
20241007,162000,200976810,6270,6270,6270,6270,0
|
|
20241007,161900,200976810,6270,6270,6270,6270,0
|
|
20241007,161800,200976810,6270,6270,6270,6270,0
|
|
20241007,161700,200976810,6270,6270,6270,6270,0
|
|
20241007,161600,200976810,6270,6270,6270,6270,0
|
|
20241007,161500,200976810,6270,6270,6270,6270,0
|
|
20241007,161400,200976810,6270,6270,6270,6270,0
|
|
20241007,161300,200976810,6270,6270,6270,6270,0
|
|
20241007,161200,200976810,6270,6270,6270,6270,0
|
|
20241007,161100,200976810,6270,6270,6270,6270,0
|
|
20241007,161000,200976810,6270,6270,6270,6270,0
|
|
20241007,160900,200976810,6270,6270,6270,6270,0
|
|
20241007,160800,200976810,6270,6270,6270,6270,0
|
|
20241007,160700,200976810,6270,6270,6270,6270,0
|
|
20241007,160600,200976810,6270,6270,6270,6270,0
|
|
20241007,160500,200976810,6270,6270,6270,6270,0
|
|
20241007,160400,200976810,6270,6270,6270,6270,0
|
|
20241007,160300,200976810,6270,6270,6270,6270,0
|
|
20241007,160200,200976810,6270,6270,6270,6270,0
|
|
20241007,160100,200976810,6270,6270,6270,6270,0
|
|
20241007,160000,200976810,6270,6270,6270,6270,0
|
|
20241007,155900,200976810,6270,6270,6270,6270,0
|
|
20241007,155800,200976810,6270,6270,6270,6270,0
|
|
20241007,155700,200976810,6270,6270,6270,6270,280
|
|
20241007,155600,200976810,6270,6270,6270,6270,0
|
|
20241007,155500,200976810,6270,6270,6270,6270,0
|
|
20241007,155400,200976810,6270,6270,6270,6270,0
|
|
20241007,155300,200976810,6270,6270,6270,6270,0
|
|
20241007,155200,200976810,6270,6270,6270,6270,0
|
|
20241007,155100,200976810,6270,6270,6270,6270,0
|
|
20241007,155000,200976810,6270,6270,6270,6270,0
|
|
20241007,154900,200976810,6270,6270,6270,6270,0
|
|
20241007,154800,200976810,6270,6270,6270,6270,0
|
|
20241007,154700,200976810,6270,6270,6270,6270,0
|
|
20241007,154600,200976810,6270,6270,6270,6270,0
|
|
20241007,154500,200976810,6270,6270,6270,6270,0
|
|
20241007,154400,200976810,6270,6270,6270,6270,0
|
|
20241007,154300,200976810,6270,6270,6270,6270,0
|
|
20241007,154200,200976810,6270,6270,6270,6270,0
|
|
20241007,154100,200976810,6270,6270,6270,6270,0
|
|
20241007,154000,200976810,6270,6270,6270,6270,0
|
|
20241007,153900,200976810,6270,6270,6270,6270,0
|
|
20241007,153800,200976810,6270,6270,6270,6270,0
|
|
20241007,153700,200976810,6270,6270,6270,6270,0
|
|
20241007,153600,200976810,6270,6270,6270,6270,0
|
|
20241007,153500,200976810,6270,6270,6270,6270,0
|
|
20241007,153400,200976810,6270,6270,6270,6270,0
|
|
20241007,153300,200976810,6270,6270,6270,6270,0
|
|
20241007,153200,200976810,6270,6270,6270,6270,0
|
|
20241007,153100,200976810,6270,6270,6270,6270,0
|
|
20241007,153000,200976810,6270,6270,6270,6270,280
|
|
20241007,152900,199221210,6270,6270,6270,6270,0
|
|
20241007,152800,199221210,6270,6270,6270,6270,0
|
|
20241007,152700,199221210,6270,6270,6270,6270,0
|
|
20241007,152600,199221210,6270,6270,6270,6270,0
|
|
20241007,152500,199221210,6270,6270,6270,6270,0
|
|
20241007,152400,199221210,6270,6270,6270,6270,0
|
|
20241007,152300,199221210,6270,6270,6270,6270,0
|
|
20241007,152200,199221210,6270,6270,6270,6270,0
|
|
20241007,152100,199221210,6270,6270,6270,6270,0
|
|
20241007,152000,199221210,6270,6270,6270,6270,0
|
|
20241007,151900,199221210,6270,6270,6270,6270,0
|
|
20241007,151800,199221210,6270,6270,6270,6270,1
|
|
20241007,151700,199214940,6250,6250,6250,6250,81
|
|
20241007,151600,198708690,6270,6270,6270,6270,1
|
|
20241007,151500,198702420,6270,6270,6270,6270,0
|
|
20241007,151400,198702420,6270,6270,6270,6270,0
|
|
20241007,151300,198702420,6270,6270,6270,6270,0
|
|
20241007,151200,198702420,6270,6270,6270,6270,0
|
|
20241007,151100,198702420,6270,6270,6270,6270,0
|
|
20241007,151000,198702420,6270,6270,6270,6270,0
|
|
20241007,150900,198702420,6270,6260,6270,6260,150
|
|
20241007,150800,197762390,6280,6280,6280,6280,0
|
|
20241007,150700,197762390,6280,6280,6280,6280,0
|
|
20241007,150600,197762390,6280,6280,6280,6280,0
|
|
20241007,150500,197762390,6280,6260,6280,6260,241
|
|
20241007,150400,196251660,6250,6250,6250,6250,81
|
|
20241007,150300,195745410,6250,6250,6250,6250,0
|
|
20241007,150200,195745410,6250,6250,6250,6250,10
|
|
20241007,150100,195682910,6240,6240,6240,6240,0
|
|
20241007,150000,195682910,6240,6240,6240,6240,0
|
|
20241007,145900,195682910,6240,6240,6240,6240,0
|
|
20241007,145800,195682910,6240,6240,6240,6240,0
|
|
20241007,145700,195682910,6240,6240,6240,6240,0
|
|
20241007,145600,195682910,6240,6240,6240,6240,0
|
|
20241007,145500,195682910,6240,6240,6240,6240,0
|
|
20241007,145400,195682910,6240,6240,6240,6240,1
|
|
20241007,145300,195676670,6240,6240,6240,6240,24
|
|
20241007,145200,195526910,6270,6270,6270,6270,0
|
|
20241007,145100,195526910,6270,6270,6270,6270,0
|
|
20241007,145000,195526910,6270,6270,6270,6270,0
|
|
20241007,144900,195526910,6270,6270,6270,6270,1
|
|
20241007,144800,195520640,6250,6250,6250,6250,0
|
|
20241007,144700,195520640,6250,6250,6250,6250,0
|
|
20241007,144600,195520640,6250,6250,6250,6250,0
|
|
20241007,144500,195520640,6250,6250,6250,6250,0
|
|
20241007,144400,195520640,6250,6250,6250,6250,120
|
|
20241007,144300,194770640,6240,6260,6260,6240,529
|
|
20241007,144200,191467400,6270,6270,6270,6270,0
|
|
20241007,144100,191467400,6270,6270,6270,6270,0
|
|
20241007,144000,191467400,6270,6270,6270,6270,0
|
|
20241007,143900,191467400,6270,6270,6270,6270,0
|
|
20241007,143800,191467400,6270,6270,6270,6270,0
|
|
20241007,143700,191467400,6270,6270,6270,6270,0
|
|
20241007,143600,191467400,6270,6270,6270,6270,0
|
|
20241007,143500,191467400,6270,6270,6270,6270,0
|
|
20241007,143400,191467400,6270,6270,6270,6270,0
|
|
20241007,143300,191467400,6270,6270,6270,6270,9
|
|
20241007,143200,191410970,6270,6270,6270,6270,0
|
|
20241007,143100,191410970,6270,6270,6270,6270,0
|
|
20241007,143000,191410970,6270,6270,6270,6270,0
|
|
20241007,142900,191410970,6270,6270,6270,6270,1
|
|
20241007,142800,191404700,6280,6270,6280,6270,3
|
|
20241007,142700,191385880,6280,6280,6280,6280,0
|
|
20241007,142600,191385880,6280,6280,6280,6280,0
|
|
20241007,142500,191385880,6280,6280,6280,6280,0
|
|
20241007,142400,191385880,6280,6280,6280,6280,0
|
|
20241007,142300,191385880,6280,6270,6280,6260,41
|
|
20241007,142200,191128750,6270,6270,6270,6270,0
|
|
20241007,142100,191128750,6270,6270,6270,6270,0
|
|
20241007,142000,191128750,6270,6270,6270,6270,0
|
|
20241007,141900,191128750,6270,6270,6270,6270,4
|
|
20241007,141800,191103670,6270,6270,6270,6270,0
|
|
20241007,141700,191103670,6270,6270,6270,6270,0
|
|
20241007,141600,191103670,6270,6270,6270,6270,0
|
|
20241007,141500,191103670,6270,6270,6270,6270,0
|
|
20241007,141400,191103670,6270,6270,6270,6270,0
|
|
20241007,141300,191103670,6270,6270,6270,6270,0
|
|
20241007,141200,191103670,6270,6270,6270,6270,1
|
|
20241007,141100,191097400,6270,6270,6270,6270,0
|
|
20241007,141000,191097400,6270,6270,6270,6270,1
|
|
20241007,140900,191091130,6280,6270,6280,6270,9
|
|
20241007,140800,191034620,6280,6280,6280,6280,0
|
|
20241007,140700,191034620,6280,6280,6280,6280,0
|
|
20241007,140600,191034620,6280,6280,6280,6280,0
|
|
20241007,140500,191034620,6280,6280,6280,6280,0
|
|
20241007,140400,191034620,6280,6280,6280,6280,0
|
|
20241007,140300,191034620,6280,6280,6280,6280,0
|
|
20241007,140200,191034620,6280,6280,6280,6280,0
|
|
20241007,140100,191034620,6280,6280,6280,6280,0
|
|
20241007,140000,191034620,6280,6280,6280,6280,0
|
|
20241007,135900,191034620,6280,6280,6280,6280,0
|
|
20241007,135800,191034620,6280,6270,6280,6270,2
|
|
20241007,135700,191022070,6280,6280,6280,6280,0
|
|
20241007,135600,191022070,6280,6280,6280,6280,0
|
|
20241007,135500,191022070,6280,6270,6280,6270,3
|
|
20241007,135400,191003250,6270,6270,6270,6270,0
|
|
20241007,135300,191003250,6270,6270,6270,6270,1
|
|
20241007,135200,190996980,6280,6280,6280,6280,0
|
|
20241007,135100,190996980,6280,6270,6280,6270,7
|
|
20241007,135000,190953080,6270,6270,6270,6270,20
|
|
20241007,134900,190827680,6270,6260,6270,6260,74
|
|
20241007,134800,190363710,6270,6270,6270,6270,0
|
|
20241007,134700,190363710,6270,6260,6270,6250,18
|
|
20241007,134600,190251160,6270,6270,6270,6270,0
|
|
20241007,134500,190251160,6270,6270,6270,6270,0
|
|
20241007,134400,190251160,6270,6270,6270,6270,0
|
|
20241007,134300,190251160,6270,6270,6270,6270,0
|
|
20241007,134200,190251160,6270,6270,6270,6270,1
|
|
20241007,134100,190244890,6270,6270,6270,6270,0
|
|
20241007,134000,190244890,6270,6270,6270,6270,0
|
|
20241007,133900,190244890,6270,6270,6270,6270,0
|
|
20241007,133800,190244890,6270,6270,6270,6270,0
|
|
20241007,133700,190244890,6270,6270,6270,6270,0
|
|
20241007,133600,190244890,6270,6260,6280,6260,4
|
|
20241007,133500,190219820,6280,6250,6280,6250,8
|
|
20241007,133400,190169740,6250,6250,6250,6250,8
|
|
20241007,133300,190119740,6240,6250,6250,6240,4
|
|
20241007,133200,190094760,6230,6230,6230,6230,0
|
|
20241007,133100,190094760,6230,6230,6230,6230,0
|
|
20241007,133000,190094760,6230,6230,6230,6230,0
|
|
20241007,132900,190094760,6230,6230,6230,6230,0
|
|
20241007,132800,190094760,6230,6230,6230,6230,0
|
|
20241007,132700,190094760,6230,6230,6230,6230,0
|
|
20241007,132600,190094760,6230,6230,6230,6230,15
|
|
20241007,132500,190001310,6230,6240,6240,6230,20
|
|
20241007,132400,189876680,6230,6230,6230,6230,0
|
|
20241007,132300,189876680,6230,6230,6230,6230,0
|
|
20241007,132200,189876680,6230,6230,6230,6230,0
|
|
20241007,132100,189876680,6230,6230,6230,6230,0
|
|
20241007,132000,189876680,6230,6230,6230,6230,0
|
|
20241007,131900,189876680,6230,6230,6230,6230,0
|
|
20241007,131800,189876680,6230,6230,6230,6230,100
|
|
20241007,131700,189253680,6230,6230,6230,6230,0
|
|
20241007,131600,189253680,6230,6230,6230,6230,0
|
|
20241007,131500,189253680,6230,6230,6230,6230,0
|
|
20241007,131400,189253680,6230,6230,6230,6230,0
|
|
20241007,131300,189253680,6230,6230,6230,6230,0
|
|
20241007,131200,189253680,6230,6230,6230,6230,0
|
|
20241007,131100,189253680,6230,6230,6230,6230,60
|
|
20241007,131000,188879880,6230,6230,6230,6230,0
|
|
20241007,130900,188879880,6230,6240,6240,6230,82
|
|
20241007,130800,188369000,6230,6230,6230,6230,0
|
|
20241007,130700,188369000,6230,6230,6230,6230,0
|
|
20241007,130600,188369000,6230,6230,6230,6230,0
|
|
20241007,130500,188369000,6230,6230,6230,6230,0
|
|
20241007,130400,188369000,6230,6230,6230,6230,2
|
|
20241007,130300,188356540,6230,6230,6230,6230,0
|
|
20241007,130200,188356540,6230,6230,6230,6230,2
|
|
20241007,130100,188344080,6230,6230,6230,6230,0
|
|
20241007,130000,188344080,6230,6240,6240,6230,44
|
|
20241007,125900,188069930,6230,6230,6230,6230,0
|
|
20241007,125800,188069930,6230,6230,6230,6230,0
|
|
20241007,125700,188069930,6230,6230,6230,6230,0
|
|
20241007,125600,188069930,6230,6230,6230,6230,0
|
|
20241007,125500,188069930,6230,6230,6230,6230,1
|
|
20241007,125400,188063700,6250,6250,6250,6250,161
|
|
20241007,125300,187057450,6250,6250,6250,6250,0
|
|
20241007,125200,187057450,6250,6250,6250,6250,0
|
|
20241007,125100,187057450,6250,6250,6250,6250,230
|
|
20241007,125000,185619950,6230,6230,6230,6230,0
|
|
20241007,124900,185619950,6230,6230,6230,6230,0
|
|
20241007,124800,185619950,6230,6230,6230,6230,16
|
|
20241007,124700,185520270,6240,6240,6240,6240,0
|
|
20241007,124600,185520270,6240,6250,6250,6240,254
|
|
20241007,124500,183932810,6240,6280,6290,6240,2017
|
|
20241007,124400,171332070,6280,6280,6280,6280,0
|
|
20241007,124300,171332070,6280,6280,6280,6280,0
|
|
20241007,124200,171332070,6280,6280,6280,6280,0
|
|
20241007,124100,171332070,6280,6280,6280,6280,0
|
|
20241007,124000,171332070,6280,6280,6280,6280,0
|
|
20241007,123900,171332070,6280,6280,6280,6280,1
|
|
20241007,123800,171325790,6280,6280,6280,6280,10
|
|
20241007,123700,171262990,6280,6280,6280,6280,0
|
|
20241007,123600,171262990,6280,6280,6280,6280,0
|
|
20241007,123500,171262990,6280,6280,6280,6280,1
|
|
20241007,123400,171256710,6250,6250,6250,6250,18
|
|
20241007,123300,171144210,6250,6250,6250,6250,0
|
|
20241007,123200,171144210,6250,6250,6250,6250,0
|
|
20241007,123100,171144210,6250,6250,6250,6250,0
|
|
20241007,123000,171144210,6250,6250,6250,6250,0
|
|
20241007,122900,171144210,6250,6250,6250,6250,0
|
|
20241007,122800,171144210,6250,6260,6260,6250,60
|
|
20241007,122700,170768770,6260,6260,6260,6260,0
|
|
20241007,122600,170768770,6260,6260,6260,6260,0
|
|
20241007,122500,170768770,6260,6260,6260,6260,0
|
|
20241007,122400,170768770,6260,6260,6260,6260,0
|
|
20241007,122300,170768770,6260,6260,6260,6260,0
|
|
20241007,122200,170768770,6260,6260,6260,6260,0
|
|
20241007,122100,170768770,6260,6260,6260,6260,27
|
|
20241007,122000,170599750,6260,6280,6280,6260,5
|
|
20241007,121900,170568420,6280,6280,6280,6280,0
|
|
20241007,121800,170568420,6280,6280,6280,6280,0
|
|
20241007,121700,170568420,6280,6280,6280,6280,0
|
|
20241007,121600,170568420,6280,6280,6280,6280,0
|
|
20241007,121500,170568420,6280,6280,6280,6280,0
|
|
20241007,121400,170568420,6280,6280,6280,6280,0
|
|
20241007,121300,170568420,6280,6280,6280,6280,0
|
|
20241007,121200,170568420,6280,6280,6280,6280,0
|
|
20241007,121100,170568420,6280,6280,6280,6280,0
|
|
20241007,121000,170568420,6280,6280,6280,6280,0
|
|
20241007,120900,170568420,6280,6280,6280,6280,0
|
|
20241007,120800,170568420,6280,6280,6280,6280,0
|
|
20241007,120700,170568420,6280,6280,6280,6280,0
|
|
20241007,120600,170568420,6280,6280,6280,6280,0
|
|
20241007,120500,170568420,6280,6280,6280,6280,519
|
|
20241007,120400,167309100,6290,6290,6290,6290,0
|
|
20241007,120300,167309100,6290,6290,6290,6290,0
|
|
20241007,120200,167309100,6290,6290,6290,6290,0
|
|
20241007,120100,167309100,6290,6280,6290,6280,694
|
|
20241007,120000,162950770,6280,6280,6280,6280,331
|
|
20241007,115900,160872090,6280,6280,6280,6280,0
|
|
20241007,115800,160872090,6280,6280,6280,6280,1
|
|
20241007,115700,160865810,6290,6290,6290,6290,0
|
|
20241007,115600,160865810,6290,6290,6290,6290,230
|
|
20241007,115500,159419110,6280,6280,6280,6280,0
|
|
20241007,115400,159419110,6280,6280,6280,6280,0
|
|
20241007,115300,159419110,6280,6280,6280,6280,0
|
|
20241007,115200,159419110,6280,6280,6280,6280,0
|
|
20241007,115100,159419110,6280,6280,6280,6280,100
|
|
20241007,115000,158791110,6280,6280,6280,6280,150
|
|
20241007,114900,157849110,6270,6270,6270,6270,0
|
|
20241007,114800,157849110,6270,6270,6270,6270,0
|
|
20241007,114700,157849110,6270,6270,6270,6270,0
|
|
20241007,114600,157849110,6270,6270,6270,6270,0
|
|
20241007,114500,157849110,6270,6270,6270,6270,0
|
|
20241007,114400,157849110,6270,6270,6270,6270,0
|
|
20241007,114300,157849110,6270,6270,6270,6270,0
|
|
20241007,114200,157849110,6270,6270,6270,6270,0
|
|
20241007,114100,157849110,6270,6270,6270,6270,0
|
|
20241007,114000,157849110,6270,6270,6270,6270,0
|
|
20241007,113900,157849110,6270,6270,6270,6270,0
|
|
20241007,113800,157849110,6270,6270,6270,6270,39
|
|
20241007,113700,157604580,6270,6270,6270,6270,10
|
|
20241007,113600,157541880,6270,6270,6270,6270,19
|
|
20241007,113500,157422750,6270,6270,6270,6270,7
|
|
20241007,113400,157378860,6270,6270,6270,6270,6
|
|
20241007,113300,157341240,6260,6260,6260,6260,0
|
|
20241007,113200,157341240,6260,6260,6260,6260,0
|
|
20241007,113100,157341240,6260,6260,6260,6260,1
|
|
20241007,113000,157334980,6290,6290,6290,6290,0
|
|
20241007,112900,157334980,6290,6290,6290,6290,0
|
|
20241007,112800,157334980,6290,6290,6290,6290,0
|
|
20241007,112700,157334980,6290,6290,6290,6290,0
|
|
20241007,112600,157334980,6290,6290,6290,6290,0
|
|
20241007,112500,157334980,6290,6290,6290,6290,0
|
|
20241007,112400,157334980,6290,6270,6290,6270,40
|
|
20241007,112300,157083400,6290,6270,6290,6270,11
|
|
20241007,112200,157014230,6290,6290,6290,6290,0
|
|
20241007,112100,157014230,6290,6290,6290,6290,0
|
|
20241007,112000,157014230,6290,6290,6290,6290,0
|
|
20241007,111900,157014230,6290,6270,6290,6270,2
|
|
20241007,111800,157001670,6290,6290,6290,6290,0
|
|
20241007,111700,157001670,6290,6290,6290,6290,0
|
|
20241007,111600,157001670,6290,6290,6290,6290,0
|
|
20241007,111500,157001670,6290,6290,6290,6290,0
|
|
20241007,111400,157001670,6290,6290,6290,6290,0
|
|
20241007,111300,157001670,6290,6290,6290,6290,0
|
|
20241007,111200,157001670,6290,6280,6290,6270,4205
|
|
20241007,111100,130623110,6320,6320,6320,6320,0
|
|
20241007,111000,130623110,6320,6310,6320,6310,21
|
|
20241007,110900,130490400,6320,6320,6320,6320,0
|
|
20241007,110800,130490400,6320,6310,6320,6300,20
|
|
20241007,110700,130364040,6320,6320,6320,6320,0
|
|
20241007,110600,130364040,6320,6310,6320,6310,169
|
|
20241007,110500,129297640,6320,6310,6320,6310,140
|
|
20241007,110400,128414130,6310,6310,6320,6310,30
|
|
20241007,110300,128224590,6320,6310,6320,6310,99
|
|
20241007,110200,127599830,6310,6300,6310,6300,11
|
|
20241007,110100,127530520,6320,6320,6320,6320,0
|
|
20241007,110000,127530520,6320,6320,6320,6320,23
|
|
20241007,105900,127385160,6320,6320,6320,6320,0
|
|
20241007,105800,127385160,6320,6300,6320,6300,874
|
|
20241007,105700,121871230,6300,6300,6300,6300,242
|
|
20241007,105600,120346630,6300,6280,6300,6280,328
|
|
20241007,105500,118282370,6290,6280,6290,6280,225
|
|
20241007,105400,116867130,6280,6280,6280,6280,230
|
|
20241007,105300,115422730,6270,6280,6280,6270,59
|
|
20241007,105200,115052710,6280,6280,6280,6280,10
|
|
20241007,105100,114989910,6280,6280,6280,6270,360
|
|
20241007,105000,112729910,6270,6270,6270,6270,0
|
|
20241007,104900,112729910,6270,6270,6270,6270,978
|
|
20241007,104800,106597850,6270,6270,6270,6270,0
|
|
20241007,104700,106597850,6270,6270,6270,6270,340
|
|
20241007,104600,104466050,6270,6270,6270,6270,89
|
|
20241007,104500,103908020,6270,6270,6270,6270,0
|
|
20241007,104400,103908020,6270,6270,6270,6270,66
|
|
20241007,104300,103494200,6270,6270,6270,6270,0
|
|
20241007,104200,103494200,6270,6270,6270,6270,0
|
|
20241007,104100,103494200,6270,6270,6270,6270,0
|
|
20241007,104000,103494200,6270,6270,6270,6270,0
|
|
20241007,103900,103494200,6270,6270,6270,6270,150
|
|
20241007,103800,102553700,6270,6270,6270,6270,0
|
|
20241007,103700,102553700,6270,6270,6270,6270,0
|
|
20241007,103600,102553700,6270,6270,6270,6270,20
|
|
20241007,103500,102428300,6280,6260,6280,6260,25
|
|
20241007,103400,102271780,6260,6260,6260,6260,0
|
|
20241007,103300,102271780,6260,6260,6260,6260,0
|
|
20241007,103200,102271780,6260,6260,6260,6260,0
|
|
20241007,103100,102271780,6260,6260,6260,6260,1
|
|
20241007,103000,102265520,6270,6270,6270,6270,0
|
|
20241007,102900,102265520,6270,6270,6270,6270,0
|
|
20241007,102800,102265520,6270,6270,6270,6270,0
|
|
20241007,102700,102265520,6270,6270,6270,6270,0
|
|
20241007,102600,102265520,6270,6260,6270,6260,68
|
|
20241007,102500,101839830,6250,6250,6250,6250,30
|
|
20241007,102400,101652330,6250,6250,6250,6250,0
|
|
20241007,102300,101652330,6250,6250,6250,6250,0
|
|
20241007,102200,101652330,6250,6250,6250,6250,138
|
|
20241007,102100,100789830,6240,6240,6240,6240,300
|
|
20241007,102000,98917830,6250,6250,6250,6250,0
|
|
20241007,101900,98917830,6250,6250,6250,6250,0
|
|
20241007,101800,98917830,6250,6250,6250,6250,0
|
|
20241007,101700,98917830,6250,6240,6260,6240,83
|
|
20241007,101600,98399730,6240,6240,6240,6240,30
|
|
20241007,101500,98212530,6240,6240,6240,6240,30
|
|
20241007,101400,98025330,6240,6240,6240,6240,68
|
|
20241007,101300,97601010,6240,6240,6240,6240,50
|
|
20241007,101200,97289010,6240,6240,6240,6240,0
|
|
20241007,101100,97289010,6240,6230,6240,6220,2185
|
|
20241007,101000,83676930,6270,6260,6270,6260,8
|
|
20241007,100900,83626820,6270,6240,6270,6230,722
|
|
20241007,100800,79115580,6270,6270,6270,6270,17
|
|
20241007,100700,79008990,6270,6270,6270,6270,3
|
|
20241007,100600,78990180,6250,6250,6250,6250,0
|
|
20241007,100500,78990180,6250,6250,6250,6250,0
|
|
20241007,100400,78990180,6250,6250,6250,6250,492
|
|
20241007,100300,75915180,6260,6250,6260,6250,80
|
|
20241007,100200,75414430,6250,6250,6250,6250,0
|
|
20241007,100100,75414430,6250,6240,6250,6240,1301
|
|
20241007,100000,67288180,6250,6250,6250,6250,0
|
|
20241007,095900,67288180,6250,6250,6250,6250,0
|
|
20241007,095800,67288180,6250,6230,6250,6230,231
|
|
20241007,095700,65848870,6230,6230,6230,6230,0
|
|
20241007,095600,65848870,6230,6230,6230,6230,0
|
|
20241007,095500,65848870,6230,6260,6260,6230,179
|
|
20241007,095400,64732510,6250,6250,6250,6250,10
|
|
20241007,095300,64670010,6260,6260,6260,6260,365
|
|
20241007,095200,62385110,6260,6260,6260,6260,0
|
|
20241007,095100,62385110,6260,6260,6260,6260,0
|
|
20241007,095000,62385110,6260,6260,6260,6260,0
|
|
20241007,094900,62385110,6260,6260,6260,6260,0
|
|
20241007,094800,62385110,6260,6240,6260,6230,206
|
|
20241007,094700,61098950,6260,6260,6260,6260,12
|
|
20241007,094600,61023830,6260,6260,6260,6260,14
|
|
20241007,094500,60936190,6260,6250,6260,6250,23
|
|
20241007,094400,60792400,6250,6250,6250,6250,10
|
|
20241007,094300,60729900,6250,6250,6250,6250,21
|
|
20241007,094200,60598650,6240,6240,6240,6240,208
|
|
20241007,094100,59300730,6240,6240,6240,6240,1
|
|
20241007,094000,59294490,6240,6240,6240,6240,1
|
|
20241007,093900,59288250,6240,6240,6240,6240,121
|
|
20241007,093800,58533210,6250,6250,6250,6250,131
|
|
20241007,093700,57714460,6250,6250,6250,6250,0
|
|
20241007,093600,57714460,6250,6250,6250,6250,70
|
|
20241007,093500,57276960,6250,6250,6250,6250,51
|
|
20241007,093400,56958210,6250,6250,6250,6250,9
|
|
20241007,093300,56901960,6270,6270,6270,6270,0
|
|
20241007,093200,56901960,6270,6250,6270,6250,11
|
|
20241007,093100,56833040,6250,6280,6280,6250,1729
|
|
20241007,093000,46022940,6310,6290,6310,6290,26
|
|
20241007,092900,45859230,6300,6300,6310,6270,206
|
|
20241007,092800,44566890,6310,6310,6310,6310,0
|
|
20241007,092700,44566890,6310,6300,6310,6300,26
|
|
20241007,092600,44402870,6300,6300,6300,6300,2
|
|
20241007,092500,44390270,6310,6310,6310,6310,0
|
|
20241007,092400,44390270,6310,6300,6320,6300,11
|
|
20241007,092300,44320800,6320,6320,6320,6300,13
|
|
20241007,092200,44238700,6290,6320,6320,6290,2
|
|
20241007,092100,44226090,6330,6330,6330,6280,256
|
|
20241007,092000,42610560,6330,6290,6330,6290,454
|
|
20241007,091900,39747210,6290,6290,6290,6290,10
|
|
20241007,091800,39684310,6290,6290,6290,6290,3
|
|
20241007,091700,39665440,6300,6300,6300,6300,1
|
|
20241007,091600,39659140,6310,6290,6310,6290,169
|
|
20241007,091500,38595790,6290,6280,6300,6280,92
|
|
20241007,091400,38017910,6290,6290,6290,6290,0
|
|
20241007,091300,38017910,6290,6310,6310,6290,7
|
|
20241007,091200,37973780,6320,6320,6320,6320,18
|
|
20241007,091100,37860020,6320,6290,6320,6290,6
|
|
20241007,091000,37822190,6290,6340,6340,6290,150
|
|
20241007,090900,36878390,6340,6290,6340,6290,80
|
|
20241007,090800,36375020,6280,6300,6300,6280,11
|
|
20241007,090700,36305740,6300,6340,6340,6300,160
|
|
20241007,090600,35293340,6340,6350,6350,6300,232
|
|
20241007,090500,33830840,6360,6350,6400,6330,751
|
|
20241007,090400,29057010,6340,6290,6350,6270,900
|
|
20241007,090300,23358630,6300,6280,6340,6260,1212
|
|
20241007,090200,15739250,6250,6260,6260,6250,80
|
|
20241007,090100,15238750,6250,6290,6300,6250,273
|
|
20241007,090000,13525500,6300,6300,6310,6290,2147
|