695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,203200,122778190,6250,6250,6250,6250,137
|
|
20241007,203100,122778190,6250,6250,6250,6250,0
|
|
20241007,203000,122778190,6250,6250,6250,6250,0
|
|
20241007,202900,122778190,6250,6250,6250,6250,0
|
|
20241007,202800,122778190,6250,6250,6250,6250,0
|
|
20241007,202700,122778190,6250,6250,6250,6250,0
|
|
20241007,202600,122778190,6250,6250,6250,6250,0
|
|
20241007,202500,122778190,6250,6250,6250,6250,0
|
|
20241007,202400,122778190,6250,6250,6250,6250,0
|
|
20241007,202300,122778190,6250,6250,6250,6250,0
|
|
20241007,202200,122778190,6250,6250,6250,6250,0
|
|
20241007,202100,122778190,6250,6250,6250,6250,0
|
|
20241007,202000,122778190,6250,6250,6250,6250,0
|
|
20241007,201900,122778190,6250,6250,6250,6250,0
|
|
20241007,201800,122778190,6250,6250,6250,6250,0
|
|
20241007,201700,122778190,6250,6250,6250,6250,0
|
|
20241007,201600,122778190,6250,6250,6250,6250,0
|
|
20241007,201500,122778190,6250,6250,6250,6250,0
|
|
20241007,201400,122778190,6250,6250,6250,6250,0
|
|
20241007,201300,122778190,6250,6250,6250,6250,0
|
|
20241007,201200,122778190,6250,6250,6250,6250,0
|
|
20241007,201100,122778190,6250,6250,6250,6250,0
|
|
20241007,201000,122778190,6250,6250,6250,6250,0
|
|
20241007,200900,122778190,6250,6250,6250,6250,0
|
|
20241007,200800,122778190,6250,6250,6250,6250,0
|
|
20241007,200700,122778190,6250,6250,6250,6250,0
|
|
20241007,200600,122778190,6250,6250,6250,6250,0
|
|
20241007,200500,122778190,6250,6250,6250,6250,0
|
|
20241007,200400,122778190,6250,6250,6250,6250,0
|
|
20241007,200300,122778190,6250,6250,6250,6250,0
|
|
20241007,200200,122778190,6250,6250,6250,6250,137
|
|
20241007,200100,122778190,6250,6250,6250,6250,0
|
|
20241007,200000,122778190,6250,6250,6250,6250,0
|
|
20241007,195900,122778190,6250,6250,6250,6250,0
|
|
20241007,195800,122778190,6250,6250,6250,6250,0
|
|
20241007,195700,122778190,6250,6250,6250,6250,0
|
|
20241007,195600,122778190,6250,6250,6250,6250,0
|
|
20241007,195500,122778190,6250,6250,6250,6250,0
|
|
20241007,195400,122778190,6250,6250,6250,6250,0
|
|
20241007,195300,122778190,6250,6250,6250,6250,0
|
|
20241007,195200,122778190,6250,6250,6250,6250,0
|
|
20241007,195100,122778190,6250,6250,6250,6250,0
|
|
20241007,195000,122778190,6250,6250,6250,6250,0
|
|
20241007,194900,122778190,6250,6250,6250,6250,0
|
|
20241007,194800,122778190,6250,6250,6250,6250,0
|
|
20241007,194700,122778190,6250,6250,6250,6250,0
|
|
20241007,194600,122778190,6250,6250,6250,6250,0
|
|
20241007,194500,122778190,6250,6250,6250,6250,0
|
|
20241007,194400,122778190,6250,6250,6250,6250,0
|
|
20241007,194300,122778190,6250,6250,6250,6250,0
|
|
20241007,194200,122778190,6250,6250,6250,6250,0
|
|
20241007,194100,122778190,6250,6250,6250,6250,0
|
|
20241007,194000,122778190,6250,6250,6250,6250,0
|
|
20241007,193900,122778190,6250,6250,6250,6250,0
|
|
20241007,193800,122778190,6250,6250,6250,6250,0
|
|
20241007,193700,122778190,6250,6250,6250,6250,0
|
|
20241007,193600,122778190,6250,6250,6250,6250,0
|
|
20241007,193500,122778190,6250,6250,6250,6250,0
|
|
20241007,193400,122778190,6250,6250,6250,6250,0
|
|
20241007,193300,122778190,6250,6250,6250,6250,0
|
|
20241007,193200,122778190,6250,6250,6250,6250,137
|
|
20241007,193100,122778190,6250,6250,6250,6250,0
|
|
20241007,193000,122778190,6250,6250,6250,6250,0
|
|
20241007,192900,122778190,6250,6250,6250,6250,0
|
|
20241007,192800,122778190,6250,6250,6250,6250,0
|
|
20241007,192700,122778190,6250,6250,6250,6250,0
|
|
20241007,192600,122778190,6250,6250,6250,6250,0
|
|
20241007,192500,122778190,6250,6250,6250,6250,0
|
|
20241007,192400,122778190,6250,6250,6250,6250,0
|
|
20241007,192300,122778190,6250,6250,6250,6250,0
|
|
20241007,192200,122778190,6250,6250,6250,6250,0
|
|
20241007,192100,122778190,6250,6250,6250,6250,0
|
|
20241007,192000,122778190,6250,6250,6250,6250,0
|
|
20241007,191900,122778190,6250,6250,6250,6250,0
|
|
20241007,191800,122778190,6250,6250,6250,6250,0
|
|
20241007,191700,122778190,6250,6250,6250,6250,0
|
|
20241007,191600,122778190,6250,6250,6250,6250,0
|
|
20241007,191500,122778190,6250,6250,6250,6250,0
|
|
20241007,191400,122778190,6250,6250,6250,6250,0
|
|
20241007,191300,122778190,6250,6250,6250,6250,0
|
|
20241007,191200,122778190,6250,6250,6250,6250,0
|
|
20241007,191100,122778190,6250,6250,6250,6250,0
|
|
20241007,191000,122778190,6250,6250,6250,6250,0
|
|
20241007,190900,122778190,6250,6250,6250,6250,0
|
|
20241007,190800,122778190,6250,6250,6250,6250,0
|
|
20241007,190700,122778190,6250,6250,6250,6250,0
|
|
20241007,190600,122778190,6250,6250,6250,6250,0
|
|
20241007,190500,122778190,6250,6250,6250,6250,0
|
|
20241007,190400,122778190,6250,6250,6250,6250,0
|
|
20241007,190300,122778190,6250,6250,6250,6250,0
|
|
20241007,190200,122778190,6250,6250,6250,6250,137
|
|
20241007,190100,122778190,6250,6250,6250,6250,0
|
|
20241007,190000,122778190,6250,6250,6250,6250,0
|
|
20241007,185900,122778190,6250,6250,6250,6250,0
|
|
20241007,185800,122778190,6250,6250,6250,6250,0
|
|
20241007,185700,122778190,6250,6250,6250,6250,0
|
|
20241007,185600,122778190,6250,6250,6250,6250,0
|
|
20241007,185500,122778190,6250,6250,6250,6250,0
|
|
20241007,185400,122778190,6250,6250,6250,6250,0
|
|
20241007,185300,122778190,6250,6250,6250,6250,0
|
|
20241007,185200,122778190,6250,6250,6250,6250,0
|
|
20241007,185100,122778190,6250,6250,6250,6250,0
|
|
20241007,185000,122778190,6250,6250,6250,6250,0
|
|
20241007,184900,122778190,6250,6250,6250,6250,0
|
|
20241007,184800,122778190,6250,6250,6250,6250,0
|
|
20241007,184700,122778190,6250,6250,6250,6250,0
|
|
20241007,184600,122778190,6250,6250,6250,6250,0
|
|
20241007,184500,122778190,6250,6250,6250,6250,0
|
|
20241007,184400,122778190,6250,6250,6250,6250,0
|
|
20241007,184300,122778190,6250,6250,6250,6250,0
|
|
20241007,184200,122778190,6250,6250,6250,6250,0
|
|
20241007,184100,122778190,6250,6250,6250,6250,0
|
|
20241007,184000,122778190,6250,6250,6250,6250,0
|
|
20241007,183900,122778190,6250,6250,6250,6250,0
|
|
20241007,183800,122778190,6250,6250,6250,6250,0
|
|
20241007,183700,122778190,6250,6250,6250,6250,0
|
|
20241007,183600,122778190,6250,6250,6250,6250,0
|
|
20241007,183500,122778190,6250,6250,6250,6250,0
|
|
20241007,183400,122778190,6250,6250,6250,6250,0
|
|
20241007,183300,122778190,6250,6250,6250,6250,0
|
|
20241007,183200,122778190,6250,6250,6250,6250,137
|
|
20241007,183100,122778190,6250,6250,6250,6250,0
|
|
20241007,183000,122778190,6250,6250,6250,6250,0
|
|
20241007,182900,122778190,6250,6250,6250,6250,0
|
|
20241007,182800,122778190,6250,6250,6250,6250,0
|
|
20241007,182700,122778190,6250,6250,6250,6250,0
|
|
20241007,182600,122778190,6250,6250,6250,6250,0
|
|
20241007,182500,122778190,6250,6250,6250,6250,0
|
|
20241007,182400,122778190,6250,6250,6250,6250,0
|
|
20241007,182300,122778190,6250,6250,6250,6250,0
|
|
20241007,182200,122778190,6250,6250,6250,6250,0
|
|
20241007,182100,122778190,6250,6250,6250,6250,0
|
|
20241007,182000,122778190,6250,6250,6250,6250,0
|
|
20241007,181900,122778190,6250,6250,6250,6250,0
|
|
20241007,181800,122778190,6250,6250,6250,6250,0
|
|
20241007,181700,122778190,6250,6250,6250,6250,0
|
|
20241007,181600,122778190,6250,6250,6250,6250,0
|
|
20241007,181500,122778190,6250,6250,6250,6250,0
|
|
20241007,181400,122778190,6250,6250,6250,6250,0
|
|
20241007,181300,122778190,6250,6250,6250,6250,0
|
|
20241007,181200,122778190,6250,6250,6250,6250,0
|
|
20241007,181100,122778190,6250,6250,6250,6250,0
|
|
20241007,181000,122778190,6250,6250,6250,6250,0
|
|
20241007,180900,122778190,6250,6250,6250,6250,0
|
|
20241007,180800,122778190,6250,6250,6250,6250,0
|
|
20241007,180700,122778190,6250,6250,6250,6250,0
|
|
20241007,180600,122778190,6250,6250,6250,6250,0
|
|
20241007,180500,122778190,6250,6250,6250,6250,0
|
|
20241007,180400,122778190,6250,6250,6250,6250,0
|
|
20241007,180300,122778190,6250,6250,6250,6250,0
|
|
20241007,180200,122778190,6250,6250,6250,6250,137
|
|
20241007,180100,122778190,6250,6250,6250,6250,0
|
|
20241007,180000,122778190,6250,6250,6250,6250,0
|
|
20241007,175900,122778190,6250,6250,6250,6250,0
|
|
20241007,175800,122778190,6250,6250,6250,6250,0
|
|
20241007,175700,122778190,6250,6250,6250,6250,0
|
|
20241007,175600,122778190,6250,6250,6250,6250,0
|
|
20241007,175500,122778190,6250,6250,6250,6250,0
|
|
20241007,175400,122778190,6250,6250,6250,6250,0
|
|
20241007,175300,122778190,6250,6250,6250,6250,0
|
|
20241007,175200,122778190,6250,6250,6250,6250,0
|
|
20241007,175100,122778190,6250,6250,6250,6250,0
|
|
20241007,175000,122778190,6250,6250,6250,6250,0
|
|
20241007,174900,122778190,6250,6250,6250,6250,0
|
|
20241007,174800,122778190,6250,6250,6250,6250,0
|
|
20241007,174700,122778190,6250,6250,6250,6250,0
|
|
20241007,174600,122778190,6250,6250,6250,6250,0
|
|
20241007,174500,122778190,6250,6250,6250,6250,0
|
|
20241007,174400,122778190,6250,6250,6250,6250,0
|
|
20241007,174300,122778190,6250,6250,6250,6250,0
|
|
20241007,174200,122778190,6250,6250,6250,6250,0
|
|
20241007,174100,122778190,6250,6250,6250,6250,0
|
|
20241007,174000,122778190,6250,6250,6250,6250,0
|
|
20241007,173900,122778190,6250,6250,6250,6250,0
|
|
20241007,173800,122778190,6250,6250,6250,6250,0
|
|
20241007,173700,122778190,6250,6250,6250,6250,0
|
|
20241007,173600,122778190,6250,6250,6250,6250,0
|
|
20241007,173500,122778190,6250,6250,6250,6250,0
|
|
20241007,173400,122778190,6250,6250,6250,6250,0
|
|
20241007,173300,122778190,6250,6250,6250,6250,0
|
|
20241007,173200,122778190,6250,6250,6250,6250,137
|
|
20241007,173100,122778190,6250,6250,6250,6250,0
|
|
20241007,173000,122778190,6250,6250,6250,6250,0
|
|
20241007,172900,122778190,6250,6250,6250,6250,0
|
|
20241007,172800,122778190,6250,6250,6250,6250,0
|
|
20241007,172700,122778190,6250,6250,6250,6250,0
|
|
20241007,172600,122778190,6250,6250,6250,6250,0
|
|
20241007,172500,122778190,6250,6250,6250,6250,0
|
|
20241007,172400,122778190,6250,6250,6250,6250,0
|
|
20241007,172300,122778190,6250,6250,6250,6250,0
|
|
20241007,172200,122778190,6250,6250,6250,6250,0
|
|
20241007,172100,122778190,6250,6250,6250,6250,0
|
|
20241007,172000,122778190,6250,6250,6250,6250,0
|
|
20241007,171900,122778190,6250,6250,6250,6250,0
|
|
20241007,171800,122778190,6250,6250,6250,6250,0
|
|
20241007,171700,122778190,6250,6250,6250,6250,0
|
|
20241007,171600,122778190,6250,6250,6250,6250,0
|
|
20241007,171500,122778190,6250,6250,6250,6250,0
|
|
20241007,171400,122778190,6250,6250,6250,6250,0
|
|
20241007,171300,122778190,6250,6250,6250,6250,0
|
|
20241007,171200,122778190,6250,6250,6250,6250,0
|
|
20241007,171100,122778190,6250,6250,6250,6250,0
|
|
20241007,171000,122778190,6250,6250,6250,6250,0
|
|
20241007,170900,122778190,6250,6250,6250,6250,0
|
|
20241007,170800,122778190,6250,6250,6250,6250,0
|
|
20241007,170700,122778190,6250,6250,6250,6250,0
|
|
20241007,170600,122778190,6250,6250,6250,6250,0
|
|
20241007,170500,122778190,6250,6250,6250,6250,0
|
|
20241007,170400,122778190,6250,6250,6250,6250,0
|
|
20241007,170300,122778190,6250,6250,6250,6250,0
|
|
20241007,170200,122778190,6250,6250,6250,6250,137
|
|
20241007,170100,122778190,6250,6250,6250,6250,0
|
|
20241007,170000,122778190,6250,6250,6250,6250,0
|
|
20241007,165900,122778190,6250,6250,6250,6250,0
|
|
20241007,165800,122778190,6250,6250,6250,6250,0
|
|
20241007,165700,122778190,6250,6250,6250,6250,0
|
|
20241007,165600,122778190,6250,6250,6250,6250,0
|
|
20241007,165500,122778190,6250,6250,6250,6250,0
|
|
20241007,165400,122778190,6250,6250,6250,6250,0
|
|
20241007,165300,122778190,6250,6250,6250,6250,0
|
|
20241007,165200,122778190,6250,6250,6250,6250,0
|
|
20241007,165100,122778190,6250,6250,6250,6250,0
|
|
20241007,165000,122778190,6250,6250,6250,6250,0
|
|
20241007,164900,122778190,6250,6250,6250,6250,0
|
|
20241007,164800,122778190,6250,6250,6250,6250,0
|
|
20241007,164700,122778190,6250,6250,6250,6250,0
|
|
20241007,164600,122778190,6250,6250,6250,6250,0
|
|
20241007,164500,122778190,6250,6250,6250,6250,0
|
|
20241007,164400,122778190,6250,6250,6250,6250,0
|
|
20241007,164300,122778190,6250,6250,6250,6250,0
|
|
20241007,164200,122778190,6250,6250,6250,6250,0
|
|
20241007,164100,122778190,6250,6250,6250,6250,0
|
|
20241007,164000,122778190,6250,6250,6250,6250,0
|
|
20241007,163900,122778190,6250,6250,6250,6250,0
|
|
20241007,163800,122778190,6250,6250,6250,6250,0
|
|
20241007,163700,122778190,6250,6250,6250,6250,0
|
|
20241007,163600,122778190,6250,6250,6250,6250,0
|
|
20241007,163500,122778190,6250,6250,6250,6250,0
|
|
20241007,163400,122778190,6250,6250,6250,6250,0
|
|
20241007,163300,122778190,6250,6250,6250,6250,0
|
|
20241007,163200,122778190,6250,6250,6250,6250,137
|
|
20241007,163100,122778190,6250,6250,6250,6250,0
|
|
20241007,163000,122778190,6250,6250,6250,6250,0
|
|
20241007,162900,122778190,6250,6250,6250,6250,0
|
|
20241007,162800,122778190,6250,6250,6250,6250,0
|
|
20241007,162700,122778190,6250,6250,6250,6250,0
|
|
20241007,162600,122778190,6250,6250,6250,6250,0
|
|
20241007,162500,122778190,6250,6250,6250,6250,0
|
|
20241007,162400,122778190,6250,6250,6250,6250,0
|
|
20241007,162300,122778190,6250,6250,6250,6250,0
|
|
20241007,162200,122778190,6250,6250,6250,6250,0
|
|
20241007,162100,122778190,6250,6250,6250,6250,0
|
|
20241007,162000,122778190,6250,6250,6250,6250,0
|
|
20241007,161900,122778190,6250,6250,6250,6250,0
|
|
20241007,161800,122778190,6250,6250,6250,6250,0
|
|
20241007,161700,122778190,6250,6250,6250,6250,0
|
|
20241007,161600,122778190,6250,6250,6250,6250,0
|
|
20241007,161500,122778190,6250,6250,6250,6250,0
|
|
20241007,161400,122778190,6250,6250,6250,6250,0
|
|
20241007,161300,122778190,6250,6250,6250,6250,0
|
|
20241007,161200,122778190,6250,6250,6250,6250,0
|
|
20241007,161100,122778190,6250,6250,6250,6250,0
|
|
20241007,161000,122778190,6250,6250,6250,6250,0
|
|
20241007,160900,122778190,6250,6250,6250,6250,0
|
|
20241007,160800,122778190,6250,6250,6250,6250,0
|
|
20241007,160700,122778190,6250,6250,6250,6250,0
|
|
20241007,160600,122778190,6250,6250,6250,6250,0
|
|
20241007,160500,122778190,6250,6250,6250,6250,0
|
|
20241007,160400,122778190,6250,6250,6250,6250,0
|
|
20241007,160300,122778190,6250,6250,6250,6250,0
|
|
20241007,160200,122778190,6250,6250,6250,6250,137
|
|
20241007,160100,122778190,6250,6250,6250,6250,0
|
|
20241007,160000,122778190,6250,6250,6250,6250,0
|
|
20241007,155900,122778190,6250,6250,6250,6250,0
|
|
20241007,155800,122778190,6250,6250,6250,6250,0
|
|
20241007,155700,122778190,6250,6250,6250,6250,0
|
|
20241007,155600,122778190,6250,6250,6250,6250,0
|
|
20241007,155500,122778190,6250,6250,6250,6250,0
|
|
20241007,155400,122778190,6250,6250,6250,6250,0
|
|
20241007,155300,122778190,6250,6250,6250,6250,0
|
|
20241007,155200,122778190,6250,6250,6250,6250,0
|
|
20241007,155100,122778190,6250,6250,6250,6250,0
|
|
20241007,155000,122778190,6250,6250,6250,6250,0
|
|
20241007,154900,122778190,6250,6250,6250,6250,0
|
|
20241007,154800,122778190,6250,6250,6250,6250,0
|
|
20241007,154700,122778190,6250,6250,6250,6250,0
|
|
20241007,154600,122778190,6250,6250,6250,6250,0
|
|
20241007,154500,122778190,6250,6250,6250,6250,0
|
|
20241007,154400,122778190,6250,6250,6250,6250,0
|
|
20241007,154300,122778190,6250,6250,6250,6250,0
|
|
20241007,154200,122778190,6250,6250,6250,6250,0
|
|
20241007,154100,122778190,6250,6250,6250,6250,0
|
|
20241007,154000,122778190,6250,6250,6250,6250,0
|
|
20241007,153900,122778190,6250,6250,6250,6250,0
|
|
20241007,153800,122778190,6250,6250,6250,6250,0
|
|
20241007,153700,122778190,6250,6250,6250,6250,0
|
|
20241007,153600,122778190,6250,6250,6250,6250,0
|
|
20241007,153500,122778190,6250,6250,6250,6250,0
|
|
20241007,153400,122778190,6250,6250,6250,6250,0
|
|
20241007,153300,122778190,6250,6250,6250,6250,0
|
|
20241007,153200,122778190,6250,6250,6250,6250,137
|
|
20241007,153100,122778190,6250,6250,6250,6250,0
|
|
20241007,153000,122778190,6250,6250,6250,6250,137
|
|
20241007,152900,121921940,6250,6250,6250,6250,0
|
|
20241007,152800,121921940,6250,6250,6250,6250,0
|
|
20241007,152700,121921940,6250,6250,6250,6250,0
|
|
20241007,152600,121921940,6250,6250,6250,6250,0
|
|
20241007,152500,121921940,6250,6250,6250,6250,0
|
|
20241007,152400,121921940,6250,6250,6250,6250,0
|
|
20241007,152300,121921940,6250,6250,6250,6250,0
|
|
20241007,152200,121921940,6250,6250,6250,6250,0
|
|
20241007,152100,121921940,6250,6250,6250,6250,0
|
|
20241007,152000,121921940,6250,6250,6250,6250,0
|
|
20241007,151900,121921940,6250,6250,6250,6250,1003
|
|
20241007,151800,115653190,6260,6250,6260,6250,48
|
|
20241007,151700,115353150,6270,6270,6270,6270,0
|
|
20241007,151600,115353150,6270,6270,6270,6270,0
|
|
20241007,151500,115353150,6270,6250,6270,6250,49
|
|
20241007,151400,115046520,6250,6250,6250,6250,0
|
|
20241007,151300,115046520,6250,6250,6250,6250,33
|
|
20241007,151200,114840270,6250,6250,6250,6250,4
|
|
20241007,151100,114815270,6260,6260,6260,6260,11
|
|
20241007,151000,114746410,6260,6260,6260,6260,0
|
|
20241007,150900,114746410,6260,6260,6260,6260,0
|
|
20241007,150800,114746410,6260,6260,6260,6260,0
|
|
20241007,150700,114746410,6260,6260,6260,6260,60
|
|
20241007,150600,114370810,6250,6250,6250,6250,0
|
|
20241007,150500,114370810,6250,6250,6250,6250,0
|
|
20241007,150400,114370810,6250,6250,6250,6250,0
|
|
20241007,150300,114370810,6250,6250,6250,6250,0
|
|
20241007,150200,114370810,6250,6250,6250,6250,0
|
|
20241007,150100,114370810,6250,6250,6250,6250,2
|
|
20241007,150000,114358310,6250,6250,6250,6250,1007
|
|
20241007,145900,108064560,6260,6260,6260,6260,280
|
|
20241007,145800,106311760,6250,6250,6250,6250,0
|
|
20241007,145700,106311760,6250,6250,6250,6250,0
|
|
20241007,145600,106311760,6250,6250,6250,6250,0
|
|
20241007,145500,106311760,6250,6250,6250,6250,11
|
|
20241007,145400,106243010,6250,6250,6250,6250,0
|
|
20241007,145300,106243010,6250,6250,6250,6250,0
|
|
20241007,145200,106243010,6250,6250,6250,6250,0
|
|
20241007,145100,106243010,6250,6250,6250,6250,0
|
|
20241007,145000,106243010,6250,6250,6250,6250,0
|
|
20241007,144900,106243010,6250,6250,6250,6250,0
|
|
20241007,144800,106243010,6250,6250,6250,6250,6
|
|
20241007,144700,106205510,6250,6250,6250,6250,874
|
|
20241007,144600,100743010,6250,6250,6250,6250,0
|
|
20241007,144500,100743010,6250,6250,6250,6250,1
|
|
20241007,144400,100736760,6260,6260,6260,6260,1
|
|
20241007,144300,100730500,6240,6240,6240,6240,0
|
|
20241007,144200,100730500,6240,6240,6240,6240,54
|
|
20241007,144100,100393540,6240,6240,6240,6240,0
|
|
20241007,144000,100393540,6240,6240,6240,6240,0
|
|
20241007,143900,100393540,6240,6250,6250,6240,979
|
|
20241007,143800,94275340,6260,6260,6260,6260,0
|
|
20241007,143700,94275340,6260,6260,6260,6260,1
|
|
20241007,143600,94269080,6260,6260,6260,6260,0
|
|
20241007,143500,94269080,6260,6260,6260,6260,0
|
|
20241007,143400,94269080,6260,6260,6260,6260,0
|
|
20241007,143300,94269080,6260,6260,6260,6260,76
|
|
20241007,143200,93793320,6260,6260,6260,6260,5
|
|
20241007,143100,93762020,6260,6260,6260,6260,0
|
|
20241007,143000,93762020,6260,6260,6260,6260,0
|
|
20241007,142900,93762020,6260,6260,6260,6260,0
|
|
20241007,142800,93762020,6260,6260,6260,6260,409
|
|
20241007,142700,91201680,6270,6270,6270,6270,0
|
|
20241007,142600,91201680,6270,6270,6270,6270,0
|
|
20241007,142500,91201680,6270,6270,6270,6270,0
|
|
20241007,142400,91201680,6270,6270,6270,6270,0
|
|
20241007,142300,91201680,6270,6270,6270,6270,0
|
|
20241007,142200,91201680,6270,6270,6270,6270,0
|
|
20241007,142100,91201680,6270,6270,6270,6270,0
|
|
20241007,142000,91201680,6270,6260,6270,6260,733
|
|
20241007,141900,86612210,6250,6250,6250,6250,0
|
|
20241007,141800,86612210,6250,6250,6250,6250,0
|
|
20241007,141700,86612210,6250,6250,6250,6250,2
|
|
20241007,141600,86599710,6260,6260,6260,6260,0
|
|
20241007,141500,86599710,6260,6260,6260,6260,0
|
|
20241007,141400,86599710,6260,6260,6260,6260,1
|
|
20241007,141300,86593450,6250,6250,6250,6250,2
|
|
20241007,141200,86580950,6250,6250,6250,6250,0
|
|
20241007,141100,86580950,6250,6250,6250,6250,0
|
|
20241007,141000,86580950,6250,6250,6250,6250,0
|
|
20241007,140900,86580950,6250,6250,6250,6250,20
|
|
20241007,140800,86455950,6250,6250,6250,6250,0
|
|
20241007,140700,86455950,6250,6250,6250,6250,0
|
|
20241007,140600,86455950,6250,6250,6250,6250,50
|
|
20241007,140500,86143450,6250,6250,6250,6250,2
|
|
20241007,140400,86130950,6250,6250,6250,6250,0
|
|
20241007,140300,86130950,6250,6250,6250,6250,0
|
|
20241007,140200,86130950,6250,6250,6250,6250,0
|
|
20241007,140100,86130950,6250,6250,6250,6250,0
|
|
20241007,140000,86130950,6250,6250,6250,6250,0
|
|
20241007,135900,86130950,6250,6250,6250,6250,0
|
|
20241007,135800,86130950,6250,6250,6250,6250,18
|
|
20241007,135700,86018450,6250,6250,6250,6250,9
|
|
20241007,135600,85962200,6250,6250,6250,6250,9
|
|
20241007,135500,85905950,6250,6250,6250,6250,17
|
|
20241007,135400,85799700,6250,6250,6250,6250,9
|
|
20241007,135300,85743450,6250,6250,6250,6250,9
|
|
20241007,135200,85687200,6250,6250,6250,6250,9
|
|
20241007,135100,85630950,6250,6250,6250,6250,17
|
|
20241007,135000,85524700,6250,6250,6250,6250,9
|
|
20241007,134900,85468450,6250,6260,6260,6250,73
|
|
20241007,134800,85011560,6260,6260,6260,6260,17
|
|
20241007,134700,84905140,6270,6270,6270,6270,29
|
|
20241007,134600,84723310,6270,6270,6270,6270,0
|
|
20241007,134500,84723310,6270,6270,6270,6270,0
|
|
20241007,134400,84723310,6270,6270,6270,6270,0
|
|
20241007,134300,84723310,6270,6270,6270,6270,0
|
|
20241007,134200,84723310,6270,6270,6270,6270,0
|
|
20241007,134100,84723310,6270,6270,6270,6270,0
|
|
20241007,134000,84723310,6270,6270,6270,6270,0
|
|
20241007,133900,84723310,6270,6270,6270,6270,0
|
|
20241007,133800,84723310,6270,6270,6270,6270,0
|
|
20241007,133700,84723310,6270,6270,6270,6270,0
|
|
20241007,133600,84723310,6270,6270,6270,6270,0
|
|
20241007,133500,84723310,6270,6270,6270,6270,0
|
|
20241007,133400,84723310,6270,6270,6270,6270,0
|
|
20241007,133300,84723310,6270,6270,6270,6270,0
|
|
20241007,133200,84723310,6270,6270,6270,6270,0
|
|
20241007,133100,84723310,6270,6260,6270,6260,20
|
|
20241007,133000,84598010,6280,6280,6280,6280,0
|
|
20241007,132900,84598010,6280,6280,6280,6280,0
|
|
20241007,132800,84598010,6280,6280,6280,6280,0
|
|
20241007,132700,84598010,6280,6280,6280,6280,0
|
|
20241007,132600,84598010,6280,6280,6280,6280,0
|
|
20241007,132500,84598010,6280,6280,6280,6280,0
|
|
20241007,132400,84598010,6280,6280,6280,6280,0
|
|
20241007,132300,84598010,6280,6280,6280,6280,0
|
|
20241007,132200,84598010,6280,6280,6280,6280,0
|
|
20241007,132100,84598010,6280,6280,6280,6280,0
|
|
20241007,132000,84598010,6280,6280,6280,6280,0
|
|
20241007,131900,84598010,6280,6280,6280,6280,0
|
|
20241007,131800,84598010,6280,6280,6280,6280,0
|
|
20241007,131700,84598010,6280,6280,6280,6280,0
|
|
20241007,131600,84598010,6280,6280,6280,6280,0
|
|
20241007,131500,84598010,6280,6280,6280,6280,0
|
|
20241007,131400,84598010,6280,6280,6280,6280,2
|
|
20241007,131300,84585450,6270,6270,6270,6270,0
|
|
20241007,131200,84585450,6270,6270,6270,6270,0
|
|
20241007,131100,84585450,6270,6270,6270,6270,16
|
|
20241007,131000,84485130,6270,6270,6270,6270,0
|
|
20241007,130900,84485130,6270,6270,6270,6270,0
|
|
20241007,130800,84485130,6270,6270,6270,6270,0
|
|
20241007,130700,84485130,6270,6270,6270,6270,764
|
|
20241007,130600,79694850,6260,6260,6260,6260,286
|
|
20241007,130500,77904490,6250,6250,6250,6250,0
|
|
20241007,130400,77904490,6250,6250,6250,6250,0
|
|
20241007,130300,77904490,6250,6250,6250,6250,0
|
|
20241007,130200,77904490,6250,6250,6250,6250,30
|
|
20241007,130100,77716990,6250,6250,6250,6250,0
|
|
20241007,130000,77716990,6250,6250,6250,6250,0
|
|
20241007,125900,77716990,6250,6250,6250,6250,21
|
|
20241007,125800,77585740,6250,6250,6250,6250,22
|
|
20241007,125700,77448240,6250,6250,6250,6250,400
|
|
20241007,125600,74948240,6240,6240,6240,6240,0
|
|
20241007,125500,74948240,6240,6240,6240,6240,0
|
|
20241007,125400,74948240,6240,6240,6240,6240,2
|
|
20241007,125300,74935760,6250,6250,6250,6250,0
|
|
20241007,125200,74935760,6250,6250,6250,6250,65
|
|
20241007,125100,74529510,6250,6250,6250,6250,0
|
|
20241007,125000,74529510,6250,6250,6250,6250,0
|
|
20241007,124900,74529510,6250,6250,6250,6250,0
|
|
20241007,124800,74529510,6250,6250,6250,6250,1
|
|
20241007,124700,74523260,6240,6240,6240,6240,2
|
|
20241007,124600,74510780,6250,6250,6250,6250,0
|
|
20241007,124500,74510780,6250,6250,6250,6250,0
|
|
20241007,124400,74510780,6250,6250,6250,6250,0
|
|
20241007,124300,74510780,6250,6250,6250,6250,1
|
|
20241007,124200,74504530,6240,6240,6240,6240,0
|
|
20241007,124100,74504530,6240,6240,6240,6240,2
|
|
20241007,124000,74492050,6250,6250,6250,6250,0
|
|
20241007,123900,74492050,6250,6250,6250,6250,0
|
|
20241007,123800,74492050,6250,6250,6250,6250,0
|
|
20241007,123700,74492050,6250,6250,6250,6250,0
|
|
20241007,123600,74492050,6250,6250,6250,6250,0
|
|
20241007,123500,74492050,6250,6250,6250,6250,0
|
|
20241007,123400,74492050,6250,6250,6250,6250,456
|
|
20241007,123300,71642050,6250,6250,6250,6250,0
|
|
20241007,123200,71642050,6250,6250,6250,6250,0
|
|
20241007,123100,71642050,6250,6250,6250,6250,0
|
|
20241007,123000,71642050,6250,6250,6250,6250,0
|
|
20241007,122900,71642050,6250,6250,6250,6250,50
|
|
20241007,122800,71329550,6250,6250,6250,6250,2
|
|
20241007,122700,71317050,6250,6250,6250,6250,0
|
|
20241007,122600,71317050,6250,6250,6250,6250,0
|
|
20241007,122500,71317050,6250,6250,6250,6250,0
|
|
20241007,122400,71317050,6250,6250,6250,6250,0
|
|
20241007,122300,71317050,6250,6250,6250,6250,19
|
|
20241007,122200,71198300,6260,6260,6260,6260,0
|
|
20241007,122100,71198300,6260,6260,6260,6260,0
|
|
20241007,122000,71198300,6260,6260,6260,6260,0
|
|
20241007,121900,71198300,6260,6260,6260,6260,0
|
|
20241007,121800,71198300,6260,6260,6260,6260,0
|
|
20241007,121700,71198300,6260,6260,6260,6260,0
|
|
20241007,121600,71198300,6260,6250,6260,6250,23
|
|
20241007,121500,71054530,6260,6260,6260,6260,0
|
|
20241007,121400,71054530,6260,6260,6260,6260,0
|
|
20241007,121300,71054530,6260,6260,6260,6260,2
|
|
20241007,121200,71042010,6250,6250,6250,6250,0
|
|
20241007,121100,71042010,6250,6250,6250,6250,0
|
|
20241007,121000,71042010,6250,6250,6250,6250,0
|
|
20241007,120900,71042010,6250,6250,6250,6250,0
|
|
20241007,120800,71042010,6250,6250,6250,6250,190
|
|
20241007,120700,69854510,6250,6250,6250,6250,0
|
|
20241007,120600,69854510,6250,6250,6250,6250,213
|
|
20241007,120500,68523260,6260,6260,6260,6260,31
|
|
20241007,120400,68329200,6260,6260,6260,6260,0
|
|
20241007,120300,68329200,6260,6260,6260,6260,0
|
|
20241007,120200,68329200,6260,6260,6260,6260,0
|
|
20241007,120100,68329200,6260,6260,6260,6260,0
|
|
20241007,120000,68329200,6260,6260,6260,6260,0
|
|
20241007,115900,68329200,6260,6260,6260,6260,13
|
|
20241007,115800,68247820,6260,6260,6260,6260,12
|
|
20241007,115700,68172700,6260,6260,6260,6260,13
|
|
20241007,115600,68091320,6260,6260,6260,6260,12
|
|
20241007,115500,68016200,6260,6260,6260,6260,0
|
|
20241007,115400,68016200,6260,6260,6260,6260,13
|
|
20241007,115300,67934820,6260,6260,6260,6260,12
|
|
20241007,115200,67859700,6260,6260,6260,6260,13
|
|
20241007,115100,67778320,6260,6260,6260,6260,0
|
|
20241007,115000,67778320,6260,6260,6260,6260,12
|
|
20241007,114900,67703200,6260,6260,6260,6260,13
|
|
20241007,114800,67621820,6260,6260,6260,6260,12
|
|
20241007,114700,67546700,6260,6260,6260,6260,0
|
|
20241007,114600,67546700,6260,6260,6260,6260,14
|
|
20241007,114500,67459060,6260,6260,6260,6260,12
|
|
20241007,114400,67383940,6270,6270,6270,6270,13
|
|
20241007,114300,67302430,6270,6270,6270,6270,22
|
|
20241007,114200,67164490,6260,6270,6270,6260,89
|
|
20241007,114100,66606560,6270,6270,6270,6270,13
|
|
20241007,114000,66525050,6270,6270,6270,6270,12
|
|
20241007,113900,66449810,6270,6270,6270,6270,13
|
|
20241007,113800,66368300,6270,6270,6270,6270,0
|
|
20241007,113700,66368300,6270,6270,6270,6270,12
|
|
20241007,113600,66293060,6270,6270,6270,6270,13
|
|
20241007,113500,66211550,6270,6260,6270,6260,112
|
|
20241007,113400,65510310,6260,6260,6260,6260,73
|
|
20241007,113300,65053330,6260,6260,6260,6260,13
|
|
20241007,113200,64971950,6260,6260,6260,6260,12
|
|
20241007,113100,64896830,6260,6260,6260,6260,13
|
|
20241007,113000,64815450,6260,6260,6260,6260,12
|
|
20241007,112900,64740330,6260,6260,6260,6260,0
|
|
20241007,112800,64740330,6260,6250,6260,6250,263
|
|
20241007,112700,63096450,6260,6260,6260,6260,12
|
|
20241007,112600,63021330,6260,6260,6260,6260,13
|
|
20241007,112500,62939950,6260,6260,6260,6260,0
|
|
20241007,112400,62939950,6260,6260,6260,6260,12
|
|
20241007,112300,62864830,6260,6260,6260,6260,13
|
|
20241007,112200,62783450,6260,6260,6260,6260,12
|
|
20241007,112100,62708330,6260,6270,6270,6260,49
|
|
20241007,112000,62401460,6270,6270,6270,6270,0
|
|
20241007,111900,62401460,6270,6260,6270,6260,14
|
|
20241007,111800,62313700,6270,6270,6270,6270,13
|
|
20241007,111700,62232190,6270,6270,6270,6270,12
|
|
20241007,111600,62156950,6270,6270,6270,6270,0
|
|
20241007,111500,62156950,6270,6270,6270,6270,13
|
|
20241007,111400,62075440,6270,6260,6270,6260,14
|
|
20241007,111300,61987680,6260,6270,6270,6260,19
|
|
20241007,111200,61868580,6260,6260,6260,6260,20
|
|
20241007,111100,61743380,6270,6270,6270,6270,12
|
|
20241007,111000,61668140,6270,6260,6270,6260,15
|
|
20241007,110900,61574110,6270,6270,6270,6270,92
|
|
20241007,110800,60997270,6270,6270,6270,6270,13
|
|
20241007,110700,60915760,6270,6270,6270,6270,0
|
|
20241007,110600,60915760,6270,6270,6270,6270,12
|
|
20241007,110500,60840520,6270,6270,6270,6270,13
|
|
20241007,110400,60759010,6270,6270,6270,6270,12
|
|
20241007,110300,60683770,6270,6270,6270,6270,0
|
|
20241007,110200,60683770,6270,6270,6270,6270,13
|
|
20241007,110100,60602260,6270,6270,6270,6270,12
|
|
20241007,110000,60527020,6250,6270,6270,6250,19
|
|
20241007,105900,60408010,6270,6270,6270,6270,12
|
|
20241007,105800,60332770,6250,6260,6260,6250,15
|
|
20241007,105700,60238920,6270,6270,6270,6270,13
|
|
20241007,105600,60157410,6260,6260,6260,6260,2
|
|
20241007,105500,60144890,6260,6260,6260,6260,13
|
|
20241007,105400,60063510,6260,6260,6260,6260,17
|
|
20241007,105300,59957090,6260,6260,6260,6260,12
|
|
20241007,105200,59881970,6260,6250,6260,6250,15
|
|
20241007,105100,59788090,6260,6260,6260,6260,12
|
|
20241007,105000,59712970,6250,6250,6250,6250,21
|
|
20241007,104900,59581720,6260,6260,6260,6260,13
|
|
20241007,104800,59500340,6260,6260,6260,6260,22
|
|
20241007,104700,59362620,6270,6270,6270,6270,13
|
|
20241007,104600,59281110,6260,6270,6270,6260,42
|
|
20241007,104500,59018070,6270,6270,6270,6270,36
|
|
20241007,104400,58792350,6270,6270,6270,6270,13
|
|
20241007,104300,58710840,6270,6270,6270,6270,12
|
|
20241007,104200,58635600,6270,6240,6270,6240,532
|
|
20241007,104100,55310020,6250,6250,6250,6250,0
|
|
20241007,104000,55310020,6250,6250,6250,6250,12
|
|
20241007,103900,55235020,6250,6250,6250,6250,13
|
|
20241007,103800,55153770,6250,6240,6250,6240,14
|
|
20241007,103700,55066290,6250,6250,6250,6250,13
|
|
20241007,103600,54985040,6250,6250,6250,6250,0
|
|
20241007,103500,54985040,6250,6250,6250,6250,12
|
|
20241007,103400,54910040,6250,6240,6250,6240,15
|
|
20241007,103300,54816310,6250,6250,6250,6250,12
|
|
20241007,103200,54741310,6250,6250,6250,6250,0
|
|
20241007,103100,54741310,6250,6240,6250,6240,15
|
|
20241007,103000,54647580,6250,6250,6250,6250,17
|
|
20241007,102900,54541330,6250,6250,6250,6250,13
|
|
20241007,102800,54460080,6250,6250,6250,6250,0
|
|
20241007,102700,54460080,6250,6240,6250,6240,14
|
|
20241007,102600,54372600,6250,6250,6250,6250,13
|
|
20241007,102500,54291350,6250,6250,6250,6250,12
|
|
20241007,102400,54216350,6250,6250,6250,6250,13
|
|
20241007,102300,54135100,6240,6250,6250,6240,15
|
|
20241007,102200,54041370,6250,6250,6250,6250,45
|
|
20241007,102100,53760120,6250,6250,6250,6250,13
|
|
20241007,102000,53678870,6250,6240,6250,6240,15
|
|
20241007,101900,53585140,6250,6250,6250,6250,0
|
|
20241007,101800,53585140,6250,6250,6250,6250,13
|
|
20241007,101700,53503890,6250,6250,6250,6250,12
|
|
20241007,101600,53428890,6240,6250,6250,6240,15
|
|
20241007,101500,53335160,6250,6250,6250,6250,0
|
|
20241007,101400,53335160,6250,6250,6250,6250,12
|
|
20241007,101300,53260160,6250,6250,6250,6250,13
|
|
20241007,101200,53178910,6240,6250,6250,6240,52
|
|
20241007,101100,52854310,6250,6250,6250,6250,13
|
|
20241007,101000,52773060,6250,6250,6250,6250,1
|
|
20241007,100900,52766810,6250,6240,6250,6240,14
|
|
20241007,100800,52679330,6250,6250,6250,6250,13
|
|
20241007,100700,52598080,6250,6250,6250,6250,43
|
|
20241007,100600,52329330,6240,6240,6240,6240,12
|
|
20241007,100500,52254450,6250,6250,6250,6250,13
|
|
20241007,100400,52173200,6250,6240,6250,6240,43
|
|
20241007,100300,51904750,6250,6240,6250,6240,35
|
|
20241007,100200,51686020,6250,6250,6250,6250,12
|
|
20241007,100100,51611020,6250,6250,6250,6250,0
|
|
20241007,100000,51611020,6250,6250,6250,6250,13
|
|
20241007,095900,51529770,6250,6250,6250,6250,15
|
|
20241007,095800,51436020,6240,6240,6240,6240,765
|
|
20241007,095700,46662420,6230,6230,6230,6230,0
|
|
20241007,095600,46662420,6230,6240,6240,6230,14
|
|
20241007,095500,46575080,6240,6230,6240,6230,16
|
|
20241007,095400,46475270,6240,6240,6240,6240,13
|
|
20241007,095300,46394150,6230,6230,6230,6230,2
|
|
20241007,095200,46381690,6240,6240,6240,6240,13
|
|
20241007,095100,46300570,6240,6230,6240,6230,24
|
|
20241007,095000,46150830,6240,6240,6240,6240,13
|
|
20241007,094900,46069710,6240,6240,6240,6240,12
|
|
20241007,094800,45994830,6230,6230,6230,6230,2
|
|
20241007,094700,45982370,6240,6240,6240,6240,14
|
|
20241007,094600,45895010,6240,6240,6240,6240,13
|
|
20241007,094500,45813890,6240,6240,6240,6240,23
|
|
20241007,094400,45670370,6240,6240,6240,6240,1
|
|
20241007,094300,45664130,6230,6220,6230,6220,14
|
|
20241007,094200,45576930,6240,6240,6240,6240,13
|
|
20241007,094100,45495810,6230,6240,6240,6230,43
|
|
20241007,094000,45227800,6240,6240,6240,6240,513
|
|
20241007,093900,42026680,6240,6240,6240,6230,29
|
|
20241007,093800,41845800,6230,6230,6230,6230,3
|
|
20241007,093700,41827110,6230,6230,6230,6220,18
|
|
20241007,093600,41714990,6230,6230,6230,6230,17
|
|
20241007,093500,41609080,6230,6220,6230,6220,2
|
|
20241007,093400,41596630,6220,6220,6220,6220,42
|
|
20241007,093300,41335390,6220,6220,6220,6220,12
|
|
20241007,093200,41260750,6220,6220,6220,6220,46
|
|
20241007,093100,40974630,6220,6220,6220,6220,12
|
|
20241007,093000,40899990,6220,6220,6220,6220,12
|
|
20241007,092900,40825350,6220,6220,6220,6220,13
|
|
20241007,092800,40744490,6220,6220,6220,6220,12
|
|
20241007,092700,40669850,6210,6200,6210,6200,39
|
|
20241007,092600,40427710,6200,6200,6200,6200,3
|
|
20241007,092500,40409110,6200,6200,6200,6200,18
|
|
20241007,092400,40297510,6200,6190,6200,6190,2
|
|
20241007,092300,40285120,6190,6190,6190,6190,0
|
|
20241007,092200,40285120,6190,6190,6190,6190,0
|
|
20241007,092100,40285120,6190,6190,6190,6190,40
|
|
20241007,092000,40037520,6200,6200,6200,6190,33
|
|
20241007,091900,39833220,6200,6210,6210,6200,42
|
|
20241007,091800,39572800,6210,6210,6210,6210,31
|
|
20241007,091700,39380290,6210,6210,6210,6210,5
|
|
20241007,091600,39349240,6210,6210,6210,6210,1
|
|
20241007,091500,39343030,6200,6200,6200,6200,205
|
|
20241007,091400,38072030,6200,6200,6200,6150,3136
|
|
20241007,091300,18752260,6210,6210,6210,6210,30
|
|
20241007,091200,18565960,6210,6210,6210,6210,222
|
|
20241007,091100,17187340,6200,6180,6200,6180,61
|
|
20241007,091000,16809160,6240,6240,6240,6240,0
|
|
20241007,090900,16809160,6240,6210,6240,6160,738
|
|
20241007,090800,12245660,6240,6240,6240,6240,0
|
|
20241007,090700,12245660,6240,6240,6240,6240,20
|
|
20241007,090600,12120860,6260,6260,6260,6260,0
|
|
20241007,090500,12120860,6260,6210,6260,6200,1263
|
|
20241007,090400,4244900,6210,6220,6220,6210,36
|
|
20241007,090300,4021320,6220,6220,6220,6220,0
|
|
20241007,090200,4021320,6220,6230,6230,6220,576
|
|
20241007,090100,438590,6240,6250,6250,6240,3
|
|
20241007,090000,419860,6280,6290,6290,6260,67
|