584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184100,438668070,6780,6780,6780,6780,480
|
|
20241002,184000,438668070,6780,6780,6780,6780,0
|
|
20241002,183900,438668070,6780,6780,6780,6780,0
|
|
20241002,183800,438668070,6780,6780,6780,6780,0
|
|
20241002,183700,438668070,6780,6780,6780,6780,0
|
|
20241002,183600,438668070,6780,6780,6780,6780,0
|
|
20241002,183500,438668070,6780,6780,6780,6780,0
|
|
20241002,183400,438668070,6780,6780,6780,6780,0
|
|
20241002,183300,438668070,6780,6780,6780,6780,0
|
|
20241002,183200,438668070,6780,6780,6780,6780,0
|
|
20241002,183100,438668070,6780,6780,6780,6780,0
|
|
20241002,183000,438668070,6780,6780,6780,6780,0
|
|
20241002,182900,438668070,6780,6780,6780,6780,0
|
|
20241002,182800,438668070,6780,6780,6780,6780,0
|
|
20241002,182700,438668070,6780,6780,6780,6780,0
|
|
20241002,182600,438668070,6780,6780,6780,6780,0
|
|
20241002,182500,438668070,6780,6780,6780,6780,0
|
|
20241002,182400,438668070,6780,6780,6780,6780,0
|
|
20241002,182300,438668070,6780,6780,6780,6780,0
|
|
20241002,182200,438668070,6780,6780,6780,6780,0
|
|
20241002,182100,438668070,6780,6780,6780,6780,0
|
|
20241002,182000,438668070,6780,6780,6780,6780,0
|
|
20241002,181900,438668070,6780,6780,6780,6780,0
|
|
20241002,181800,438668070,6780,6780,6780,6780,0
|
|
20241002,181700,438668070,6780,6780,6780,6780,0
|
|
20241002,181600,438668070,6780,6780,6780,6780,0
|
|
20241002,181500,438668070,6780,6780,6780,6780,0
|
|
20241002,181400,438668070,6780,6780,6780,6780,0
|
|
20241002,181300,438668070,6780,6780,6780,6780,0
|
|
20241002,181200,438668070,6780,6780,6780,6780,0
|
|
20241002,181100,438668070,6780,6780,6780,6780,480
|
|
20241002,181000,438668070,6780,6780,6780,6780,0
|
|
20241002,180900,438668070,6780,6780,6780,6780,0
|
|
20241002,180800,438668070,6780,6780,6780,6780,0
|
|
20241002,180700,438668070,6780,6780,6780,6780,0
|
|
20241002,180600,438668070,6780,6780,6780,6780,0
|
|
20241002,180500,438668070,6780,6780,6780,6780,0
|
|
20241002,180400,438668070,6780,6780,6780,6780,0
|
|
20241002,180300,438668070,6780,6780,6780,6780,0
|
|
20241002,180200,438668070,6780,6780,6780,6780,0
|
|
20241002,180100,438668070,6780,6780,6780,6780,0
|
|
20241002,180000,438668070,6780,6780,6780,6780,0
|
|
20241002,175900,438668070,6780,6780,6780,6780,0
|
|
20241002,175800,438668070,6780,6780,6780,6780,0
|
|
20241002,175700,438668070,6780,6780,6780,6780,0
|
|
20241002,175600,438668070,6780,6780,6780,6780,0
|
|
20241002,175500,438668070,6780,6780,6780,6780,0
|
|
20241002,175400,438668070,6780,6780,6780,6780,0
|
|
20241002,175300,438668070,6780,6780,6780,6780,0
|
|
20241002,175200,438668070,6780,6780,6780,6780,0
|
|
20241002,175100,438668070,6780,6780,6780,6780,0
|
|
20241002,175000,438668070,6780,6780,6780,6780,0
|
|
20241002,174900,438668070,6780,6780,6780,6780,0
|
|
20241002,174800,438668070,6780,6780,6780,6780,0
|
|
20241002,174700,438668070,6780,6780,6780,6780,0
|
|
20241002,174600,438668070,6780,6780,6780,6780,0
|
|
20241002,174500,438668070,6780,6780,6780,6780,0
|
|
20241002,174400,438668070,6780,6780,6780,6780,0
|
|
20241002,174300,438668070,6780,6780,6780,6780,0
|
|
20241002,174200,438668070,6780,6780,6780,6780,0
|
|
20241002,174100,438668070,6780,6780,6780,6780,480
|
|
20241002,174000,438668070,6780,6780,6780,6780,0
|
|
20241002,173900,438668070,6780,6780,6780,6780,0
|
|
20241002,173800,438668070,6780,6780,6780,6780,0
|
|
20241002,173700,438668070,6780,6780,6780,6780,0
|
|
20241002,173600,438668070,6780,6780,6780,6780,0
|
|
20241002,173500,438668070,6780,6780,6780,6780,0
|
|
20241002,173400,438668070,6780,6780,6780,6780,0
|
|
20241002,173300,438668070,6780,6780,6780,6780,0
|
|
20241002,173200,438668070,6780,6780,6780,6780,0
|
|
20241002,173100,438668070,6780,6780,6780,6780,0
|
|
20241002,173000,438668070,6780,6780,6780,6780,0
|
|
20241002,172900,438668070,6780,6780,6780,6780,0
|
|
20241002,172800,438668070,6780,6780,6780,6780,0
|
|
20241002,172700,438668070,6780,6780,6780,6780,0
|
|
20241002,172600,438668070,6780,6780,6780,6780,0
|
|
20241002,172500,438668070,6780,6780,6780,6780,0
|
|
20241002,172400,438668070,6780,6780,6780,6780,0
|
|
20241002,172300,438668070,6780,6780,6780,6780,0
|
|
20241002,172200,438668070,6780,6780,6780,6780,0
|
|
20241002,172100,438668070,6780,6780,6780,6780,0
|
|
20241002,172000,438668070,6780,6780,6780,6780,0
|
|
20241002,171900,438668070,6780,6780,6780,6780,0
|
|
20241002,171800,438668070,6780,6780,6780,6780,0
|
|
20241002,171700,438668070,6780,6780,6780,6780,0
|
|
20241002,171600,438668070,6780,6780,6780,6780,0
|
|
20241002,171500,438668070,6780,6780,6780,6780,0
|
|
20241002,171400,438668070,6780,6780,6780,6780,0
|
|
20241002,171300,438668070,6780,6780,6780,6780,0
|
|
20241002,171200,438668070,6780,6780,6780,6780,0
|
|
20241002,171100,438668070,6780,6780,6780,6780,480
|
|
20241002,171000,438668070,6780,6780,6780,6780,0
|
|
20241002,170900,438668070,6780,6780,6780,6780,0
|
|
20241002,170800,438668070,6780,6780,6780,6780,0
|
|
20241002,170700,438668070,6780,6780,6780,6780,0
|
|
20241002,170600,438668070,6780,6780,6780,6780,0
|
|
20241002,170500,438668070,6780,6780,6780,6780,0
|
|
20241002,170400,438668070,6780,6780,6780,6780,0
|
|
20241002,170300,438668070,6780,6780,6780,6780,0
|
|
20241002,170200,438668070,6780,6780,6780,6780,0
|
|
20241002,170100,438668070,6780,6780,6780,6780,0
|
|
20241002,170000,438668070,6780,6780,6780,6780,0
|
|
20241002,165900,438668070,6780,6780,6780,6780,0
|
|
20241002,165800,438668070,6780,6780,6780,6780,0
|
|
20241002,165700,438668070,6780,6780,6780,6780,0
|
|
20241002,165600,438668070,6780,6780,6780,6780,0
|
|
20241002,165500,438668070,6780,6780,6780,6780,0
|
|
20241002,165400,438668070,6780,6780,6780,6780,0
|
|
20241002,165300,438668070,6780,6780,6780,6780,0
|
|
20241002,165200,438668070,6780,6780,6780,6780,0
|
|
20241002,165100,438668070,6780,6780,6780,6780,0
|
|
20241002,165000,438668070,6780,6780,6780,6780,0
|
|
20241002,164900,438668070,6780,6780,6780,6780,0
|
|
20241002,164800,438668070,6780,6780,6780,6780,0
|
|
20241002,164700,438668070,6780,6780,6780,6780,0
|
|
20241002,164600,438668070,6780,6780,6780,6780,0
|
|
20241002,164500,438668070,6780,6780,6780,6780,0
|
|
20241002,164400,438668070,6780,6780,6780,6780,0
|
|
20241002,164300,438668070,6780,6780,6780,6780,0
|
|
20241002,164200,438668070,6780,6780,6780,6780,0
|
|
20241002,164100,438668070,6780,6780,6780,6780,480
|
|
20241002,164000,438668070,6780,6780,6780,6780,0
|
|
20241002,163900,438668070,6780,6780,6780,6780,0
|
|
20241002,163800,438668070,6780,6780,6780,6780,0
|
|
20241002,163700,438668070,6780,6780,6780,6780,0
|
|
20241002,163600,438668070,6780,6780,6780,6780,0
|
|
20241002,163500,438668070,6780,6780,6780,6780,0
|
|
20241002,163400,438668070,6780,6780,6780,6780,0
|
|
20241002,163300,438668070,6780,6780,6780,6780,0
|
|
20241002,163200,438668070,6780,6780,6780,6780,0
|
|
20241002,163100,438668070,6780,6780,6780,6780,0
|
|
20241002,163000,438668070,6780,6780,6780,6780,0
|
|
20241002,162900,438668070,6780,6780,6780,6780,0
|
|
20241002,162800,438668070,6780,6780,6780,6780,0
|
|
20241002,162700,438668070,6780,6780,6780,6780,0
|
|
20241002,162600,438668070,6780,6780,6780,6780,0
|
|
20241002,162500,438668070,6780,6780,6780,6780,0
|
|
20241002,162400,438668070,6780,6780,6780,6780,0
|
|
20241002,162300,438668070,6780,6780,6780,6780,0
|
|
20241002,162200,438668070,6780,6780,6780,6780,0
|
|
20241002,162100,438668070,6780,6780,6780,6780,0
|
|
20241002,162000,438668070,6780,6780,6780,6780,0
|
|
20241002,161900,438668070,6780,6780,6780,6780,0
|
|
20241002,161800,438668070,6780,6780,6780,6780,0
|
|
20241002,161700,438668070,6780,6780,6780,6780,0
|
|
20241002,161600,438668070,6780,6780,6780,6780,0
|
|
20241002,161500,438668070,6780,6780,6780,6780,0
|
|
20241002,161400,438668070,6780,6780,6780,6780,0
|
|
20241002,161300,438668070,6780,6780,6780,6780,0
|
|
20241002,161200,438668070,6780,6780,6780,6780,0
|
|
20241002,161100,438668070,6780,6780,6780,6780,480
|
|
20241002,161000,438668070,6780,6780,6780,6780,0
|
|
20241002,160900,438668070,6780,6780,6780,6780,0
|
|
20241002,160800,438668070,6780,6780,6780,6780,0
|
|
20241002,160700,438668070,6780,6780,6780,6780,0
|
|
20241002,160600,438668070,6780,6780,6780,6780,0
|
|
20241002,160500,438668070,6780,6780,6780,6780,0
|
|
20241002,160400,438668070,6780,6780,6780,6780,0
|
|
20241002,160300,438668070,6780,6780,6780,6780,0
|
|
20241002,160200,438668070,6780,6780,6780,6780,0
|
|
20241002,160100,438668070,6780,6780,6780,6780,0
|
|
20241002,160000,438668070,6780,6780,6780,6780,0
|
|
20241002,155900,438668070,6780,6780,6780,6780,0
|
|
20241002,155800,438668070,6780,6780,6780,6780,0
|
|
20241002,155700,438668070,6780,6780,6780,6780,0
|
|
20241002,155600,438668070,6780,6780,6780,6780,0
|
|
20241002,155500,438668070,6780,6780,6780,6780,0
|
|
20241002,155400,438668070,6780,6780,6780,6780,0
|
|
20241002,155300,438668070,6780,6780,6780,6780,0
|
|
20241002,155200,438668070,6780,6780,6780,6780,0
|
|
20241002,155100,438668070,6780,6780,6780,6780,0
|
|
20241002,155000,438668070,6780,6780,6780,6780,0
|
|
20241002,154900,438668070,6780,6780,6780,6780,0
|
|
20241002,154800,438668070,6780,6780,6780,6780,0
|
|
20241002,154700,438668070,6780,6780,6780,6780,0
|
|
20241002,154600,438668070,6780,6780,6780,6780,0
|
|
20241002,154500,438668070,6780,6780,6780,6780,0
|
|
20241002,154400,438668070,6780,6780,6780,6780,0
|
|
20241002,154300,438668070,6780,6780,6780,6780,0
|
|
20241002,154200,438668070,6780,6780,6780,6780,0
|
|
20241002,154100,438668070,6780,6780,6780,6780,480
|
|
20241002,154000,438668070,6780,6780,6780,6780,0
|
|
20241002,153900,438668070,6780,6780,6780,6780,0
|
|
20241002,153800,438668070,6780,6780,6780,6780,0
|
|
20241002,153700,438668070,6780,6780,6780,6780,0
|
|
20241002,153600,438668070,6780,6780,6780,6780,0
|
|
20241002,153500,438668070,6780,6780,6780,6780,0
|
|
20241002,153400,438668070,6780,6780,6780,6780,0
|
|
20241002,153300,438668070,6780,6780,6780,6780,0
|
|
20241002,153200,438668070,6780,6780,6780,6780,0
|
|
20241002,153100,438668070,6780,6780,6780,6780,0
|
|
20241002,153000,438668070,6780,6780,6780,6780,480
|
|
20241002,152900,435413670,6790,6790,6790,6790,0
|
|
20241002,152800,435413670,6790,6790,6790,6790,0
|
|
20241002,152700,435413670,6790,6790,6790,6790,0
|
|
20241002,152600,435413670,6790,6790,6790,6790,0
|
|
20241002,152500,435413670,6790,6790,6790,6790,0
|
|
20241002,152400,435413670,6790,6790,6790,6790,0
|
|
20241002,152300,435413670,6790,6790,6790,6790,0
|
|
20241002,152200,435413670,6790,6790,6790,6790,0
|
|
20241002,152100,435413670,6790,6790,6790,6790,0
|
|
20241002,152000,435413670,6790,6790,6790,6790,0
|
|
20241002,151900,435413670,6790,6810,6830,6790,273
|
|
20241002,151800,433555980,6830,6830,6830,6830,0
|
|
20241002,151700,433555980,6830,6820,6830,6820,9
|
|
20241002,151600,433494570,6820,6820,6820,6820,5
|
|
20241002,151500,433460470,6800,6800,6800,6800,0
|
|
20241002,151400,433460470,6800,6800,6800,6800,0
|
|
20241002,151300,433460470,6800,6800,6800,6800,538
|
|
20241002,151200,429802070,6800,6800,6800,6800,1
|
|
20241002,151100,429795270,6800,6800,6800,6800,0
|
|
20241002,151000,429795270,6800,6800,6800,6800,0
|
|
20241002,150900,429795270,6800,6800,6800,6800,320
|
|
20241002,150800,427619270,6800,6800,6800,6800,200
|
|
20241002,150700,426259270,6790,6790,6790,6790,0
|
|
20241002,150600,426259270,6790,6810,6810,6790,1021
|
|
20241002,150500,419323400,6810,6810,6810,6810,0
|
|
20241002,150400,419323400,6810,6810,6810,6810,5
|
|
20241002,150300,419289350,6840,6840,6840,6840,0
|
|
20241002,150200,419289350,6840,6840,6840,6840,0
|
|
20241002,150100,419289350,6840,6840,6840,6840,0
|
|
20241002,150000,419289350,6840,6840,6840,6840,1
|
|
20241002,145900,419282510,6810,6810,6810,6810,286
|
|
20241002,145800,417334850,6810,6810,6810,6810,0
|
|
20241002,145700,417334850,6810,6810,6810,6810,0
|
|
20241002,145600,417334850,6810,6790,6810,6790,201
|
|
20241002,145500,415970040,6810,6800,6810,6800,9
|
|
20241002,145400,415908760,6790,6790,6790,6790,10
|
|
20241002,145300,415840860,6800,6800,6800,6800,0
|
|
20241002,145200,415840860,6800,6800,6800,6800,1
|
|
20241002,145100,415834060,6790,6790,6790,6790,80
|
|
20241002,145000,415290860,6790,6800,6800,6790,57
|
|
20241002,144900,414903500,6800,6800,6800,6800,0
|
|
20241002,144800,414903500,6800,6800,6800,6800,2
|
|
20241002,144700,414889900,6790,6790,6790,6790,0
|
|
20241002,144600,414889900,6790,6790,6790,6790,0
|
|
20241002,144500,414889900,6790,6790,6790,6790,0
|
|
20241002,144400,414889900,6790,6790,6790,6790,410
|
|
20241002,144300,412106000,6790,6790,6790,6790,0
|
|
20241002,144200,412106000,6790,6790,6790,6790,111
|
|
20241002,144100,411352310,6790,6790,6790,6790,0
|
|
20241002,144000,411352310,6790,6800,6800,6790,100
|
|
20241002,143900,410672840,6810,6810,6810,6810,90
|
|
20241002,143800,410059940,6810,6810,6810,6810,0
|
|
20241002,143700,410059940,6810,6810,6810,6810,0
|
|
20241002,143600,410059940,6810,6810,6810,6810,400
|
|
20241002,143500,407335940,6840,6840,6840,6840,100
|
|
20241002,143400,406651940,6810,6810,6810,6810,0
|
|
20241002,143300,406651940,6810,6810,6810,6810,0
|
|
20241002,143200,406651940,6810,6810,6810,6810,0
|
|
20241002,143100,406651940,6810,6810,6810,6810,0
|
|
20241002,143000,406651940,6810,6810,6810,6810,0
|
|
20241002,142900,406651940,6810,6810,6810,6810,0
|
|
20241002,142800,406651940,6810,6810,6810,6810,20
|
|
20241002,142700,406515740,6810,6810,6810,6810,0
|
|
20241002,142600,406515740,6810,6810,6810,6810,0
|
|
20241002,142500,406515740,6810,6810,6810,6810,0
|
|
20241002,142400,406515740,6810,6810,6810,6810,0
|
|
20241002,142300,406515740,6810,6810,6810,6810,0
|
|
20241002,142200,406515740,6810,6810,6810,6810,0
|
|
20241002,142100,406515740,6810,6810,6810,6810,0
|
|
20241002,142000,406515740,6810,6810,6810,6810,0
|
|
20241002,141900,406515740,6810,6810,6810,6810,2
|
|
20241002,141800,406502120,6860,6860,6860,6860,0
|
|
20241002,141700,406502120,6860,6860,6860,6860,0
|
|
20241002,141600,406502120,6860,6830,6860,6830,20
|
|
20241002,141500,406365390,6840,6840,6840,6840,0
|
|
20241002,141400,406365390,6840,6840,6840,6840,0
|
|
20241002,141300,406365390,6840,6840,6840,6840,0
|
|
20241002,141200,406365390,6840,6840,6840,6840,0
|
|
20241002,141100,406365390,6840,6840,6840,6840,0
|
|
20241002,141000,406365390,6840,6840,6840,6840,0
|
|
20241002,140900,406365390,6840,6840,6840,6840,0
|
|
20241002,140800,406365390,6840,6840,6840,6840,0
|
|
20241002,140700,406365390,6840,6840,6840,6840,0
|
|
20241002,140600,406365390,6840,6840,6840,6840,0
|
|
20241002,140500,406365390,6840,6840,6840,6840,0
|
|
20241002,140400,406365390,6840,6840,6840,6840,0
|
|
20241002,140300,406365390,6840,6840,6840,6840,0
|
|
20241002,140200,406365390,6840,6840,6840,6840,0
|
|
20241002,140100,406365390,6840,6840,6840,6840,0
|
|
20241002,140000,406365390,6840,6840,6840,6840,0
|
|
20241002,135900,406365390,6840,6840,6840,6840,0
|
|
20241002,135800,406365390,6840,6840,6840,6840,0
|
|
20241002,135700,406365390,6840,6830,6840,6830,24
|
|
20241002,135600,406201260,6840,6840,6840,6840,0
|
|
20241002,135500,406201260,6840,6840,6840,6840,0
|
|
20241002,135400,406201260,6840,6840,6840,6840,0
|
|
20241002,135300,406201260,6840,6840,6840,6840,30
|
|
20241002,135200,405996060,6850,6850,6850,6850,0
|
|
20241002,135100,405996060,6850,6850,6850,6850,0
|
|
20241002,135000,405996060,6850,6850,6850,6850,0
|
|
20241002,134900,405996060,6850,6850,6850,6850,1
|
|
20241002,134800,405989210,6800,6800,6800,6800,1
|
|
20241002,134700,405982410,6790,6810,6810,6790,102
|
|
20241002,134600,405288160,6810,6810,6810,6810,0
|
|
20241002,134500,405288160,6810,6810,6810,6810,0
|
|
20241002,134400,405288160,6810,6810,6810,6810,0
|
|
20241002,134300,405288160,6810,6810,6810,6810,2615
|
|
20241002,134200,387480010,6810,6810,6810,6810,0
|
|
20241002,134100,387480010,6810,6810,6810,6810,0
|
|
20241002,134000,387480010,6810,6810,6810,6810,0
|
|
20241002,133900,387480010,6810,6810,6810,6810,50
|
|
20241002,133800,387139510,6810,6810,6810,6810,0
|
|
20241002,133700,387139510,6810,6810,6810,6810,0
|
|
20241002,133600,387139510,6810,6810,6810,6810,0
|
|
20241002,133500,387139510,6810,6810,6810,6810,159
|
|
20241002,133400,386056720,6820,6820,6820,6820,0
|
|
20241002,133300,386056720,6820,6820,6820,6820,0
|
|
20241002,133200,386056720,6820,6820,6820,6820,0
|
|
20241002,133100,386056720,6820,6820,6820,6820,0
|
|
20241002,133000,386056720,6820,6820,6820,6820,0
|
|
20241002,132900,386056720,6820,6840,6840,6820,2000
|
|
20241002,132800,372391820,6840,6840,6840,6840,0
|
|
20241002,132700,372391820,6840,6840,6840,6840,0
|
|
20241002,132600,372391820,6840,6840,6840,6840,0
|
|
20241002,132500,372391820,6840,6840,6840,6840,0
|
|
20241002,132400,372391820,6840,6840,6840,6840,0
|
|
20241002,132300,372391820,6840,6840,6840,6840,0
|
|
20241002,132200,372391820,6840,6840,6840,6840,0
|
|
20241002,132100,372391820,6840,6840,6840,6840,0
|
|
20241002,132000,372391820,6840,6840,6840,6840,0
|
|
20241002,131900,372391820,6840,6840,6840,6840,0
|
|
20241002,131800,372391820,6840,6840,6840,6840,0
|
|
20241002,131700,372391820,6840,6840,6840,6840,0
|
|
20241002,131600,372391820,6840,6840,6840,6840,0
|
|
20241002,131500,372391820,6840,6840,6840,6840,0
|
|
20241002,131400,372391820,6840,6840,6840,6840,0
|
|
20241002,131300,372391820,6840,6840,6840,6840,0
|
|
20241002,131200,372391820,6840,6840,6840,6840,0
|
|
20241002,131100,372391820,6840,6840,6840,6840,726
|
|
20241002,131000,367425980,6880,6880,6880,6880,0
|
|
20241002,130900,367425980,6880,6880,6880,6880,0
|
|
20241002,130800,367425980,6880,6870,6880,6870,10
|
|
20241002,130700,367357250,6840,6840,6840,6840,100
|
|
20241002,130600,366673250,6850,6850,6850,6850,4
|
|
20241002,130500,366645850,6860,6860,6860,6860,0
|
|
20241002,130400,366645850,6860,6860,6860,6860,0
|
|
20241002,130300,366645850,6860,6850,6860,6850,125
|
|
20241002,130200,365788780,6900,6900,6900,6900,0
|
|
20241002,130100,365788780,6900,6900,6900,6900,0
|
|
20241002,130000,365788780,6900,6900,6900,6900,6
|
|
20241002,125900,365747380,6860,6860,6860,6860,0
|
|
20241002,125800,365747380,6860,6860,6860,6860,45
|
|
20241002,125700,365438680,6860,6860,6860,6860,0
|
|
20241002,125600,365438680,6860,6860,6860,6860,305
|
|
20241002,125500,363346380,6860,6860,6860,6860,195
|
|
20241002,125400,362008680,6920,6920,6920,6920,0
|
|
20241002,125300,362008680,6920,6920,6920,6920,0
|
|
20241002,125200,362008680,6920,6920,6920,6920,56
|
|
20241002,125100,361621160,6920,6860,6920,6860,959
|
|
20241002,125000,355006560,6860,6860,6860,6860,0
|
|
20241002,124900,355006560,6860,6860,6860,6860,467
|
|
20241002,124800,351802940,6870,6870,6870,6870,0
|
|
20241002,124700,351802940,6870,6860,6870,6860,48
|
|
20241002,124600,351473610,6860,6860,6860,6860,200
|
|
20241002,124500,350101610,6860,6860,6860,6860,0
|
|
20241002,124400,350101610,6860,6860,6860,6860,0
|
|
20241002,124300,350101610,6860,6860,6860,6860,130
|
|
20241002,124200,349209810,6850,6850,6850,6850,0
|
|
20241002,124100,349209810,6850,6850,6850,6850,0
|
|
20241002,124000,349209810,6850,6860,6860,6850,123
|
|
20241002,123900,348367190,6870,6870,6870,6870,20
|
|
20241002,123800,348229790,6870,6870,6870,6870,0
|
|
20241002,123700,348229790,6870,6870,6870,6870,40
|
|
20241002,123600,347954990,6860,6860,6860,6860,0
|
|
20241002,123500,347954990,6860,6860,6860,6860,0
|
|
20241002,123400,347954990,6860,6860,6860,6860,0
|
|
20241002,123300,347954990,6860,6870,6870,6860,78
|
|
20241002,123200,347419150,6870,6870,6870,6870,0
|
|
20241002,123100,347419150,6870,6870,6870,6870,0
|
|
20241002,123000,347419150,6870,6870,6870,6870,54
|
|
20241002,122900,347048170,6870,6870,6870,6870,400
|
|
20241002,122800,344300170,6870,6870,6870,6870,60
|
|
20241002,122700,343887970,6860,6860,6860,6860,0
|
|
20241002,122600,343887970,6860,6860,6860,6860,0
|
|
20241002,122500,343887970,6860,6860,6860,6860,0
|
|
20241002,122400,343887970,6860,6860,6860,6860,0
|
|
20241002,122300,343887970,6860,6860,6860,6860,0
|
|
20241002,122200,343887970,6860,6860,6860,6860,5
|
|
20241002,122100,343853670,6870,6870,6870,6870,0
|
|
20241002,122000,343853670,6870,6870,6870,6870,0
|
|
20241002,121900,343853670,6870,6870,6870,6870,0
|
|
20241002,121800,343853670,6870,6870,6870,6870,211
|
|
20241002,121700,342404100,6870,6870,6870,6870,0
|
|
20241002,121600,342404100,6870,6870,6870,6870,0
|
|
20241002,121500,342404100,6870,6870,6870,6870,100
|
|
20241002,121400,341717100,6870,6870,6870,6870,25
|
|
20241002,121300,341545350,6870,6870,6870,6870,0
|
|
20241002,121200,341545350,6870,6870,6870,6870,0
|
|
20241002,121100,341545350,6870,6870,6870,6870,0
|
|
20241002,121000,341545350,6870,6870,6870,6870,0
|
|
20241002,120900,341545350,6870,6870,6870,6870,0
|
|
20241002,120800,341545350,6870,6870,6870,6870,0
|
|
20241002,120700,341545350,6870,6870,6870,6870,0
|
|
20241002,120600,341545350,6870,6870,6870,6870,0
|
|
20241002,120500,341545350,6870,6870,6870,6870,12
|
|
20241002,120400,341462910,6880,6880,6880,6880,0
|
|
20241002,120300,341462910,6880,6880,6880,6880,2
|
|
20241002,120200,341449150,6880,6880,6880,6870,168
|
|
20241002,120100,340294950,6890,6890,6890,6890,150
|
|
20241002,120000,339261450,6870,6870,6870,6870,0
|
|
20241002,115900,339261450,6870,6870,6870,6870,0
|
|
20241002,115800,339261450,6870,6870,6870,6870,0
|
|
20241002,115700,339261450,6870,6870,6870,6870,0
|
|
20241002,115600,339261450,6870,6870,6870,6870,0
|
|
20241002,115500,339261450,6870,6870,6870,6870,1
|
|
20241002,115400,339254580,6870,6870,6870,6870,2
|
|
20241002,115300,339240840,6850,6850,6850,6850,0
|
|
20241002,115200,339240840,6850,6850,6850,6850,0
|
|
20241002,115100,339240840,6850,6850,6850,6850,0
|
|
20241002,115000,339240840,6850,6850,6850,6850,0
|
|
20241002,114900,339240840,6850,6850,6850,6850,0
|
|
20241002,114800,339240840,6850,6850,6850,6850,0
|
|
20241002,114700,339240840,6850,6870,6870,6850,141
|
|
20241002,114600,338274430,6920,6920,6920,6920,0
|
|
20241002,114500,338274430,6920,6920,6920,6920,0
|
|
20241002,114400,338274430,6920,6920,6920,6920,0
|
|
20241002,114300,338274430,6920,6920,6920,6920,0
|
|
20241002,114200,338274430,6920,6920,6920,6920,581
|
|
20241002,114100,334253910,6920,6920,6920,6920,191
|
|
20241002,114000,332932190,6870,6910,6910,6870,151
|
|
20241002,113900,331888820,6910,6900,6910,6900,701
|
|
20241002,113800,327047310,6900,6900,6900,6900,0
|
|
20241002,113700,327047310,6900,6890,6900,6890,720
|
|
20241002,113600,322079400,6890,6890,6890,6890,0
|
|
20241002,113500,322079400,6890,6890,6890,6890,0
|
|
20241002,113400,322079400,6890,6890,6890,6890,40
|
|
20241002,113300,321803800,6890,6890,6890,6890,990
|
|
20241002,113200,314982700,6890,6890,6890,6890,0
|
|
20241002,113100,314982700,6890,6890,6890,6890,0
|
|
20241002,113000,314982700,6890,6890,6890,6890,900
|
|
20241002,112900,308781700,6880,6870,6880,6870,949
|
|
20241002,112800,302254070,6870,6850,6870,6850,700
|
|
20241002,112700,297446270,6830,6830,6830,6830,0
|
|
20241002,112600,297446270,6830,6830,6830,6830,0
|
|
20241002,112500,297446270,6830,6830,6830,6830,0
|
|
20241002,112400,297446270,6830,6830,6830,6830,0
|
|
20241002,112300,297446270,6830,6830,6830,6830,0
|
|
20241002,112200,297446270,6830,6830,6830,6830,0
|
|
20241002,112100,297446270,6830,6830,6830,6830,102
|
|
20241002,112000,296749610,6830,6840,6840,6830,173
|
|
20241002,111900,295566390,6860,6860,6860,6860,75
|
|
20241002,111800,295051890,6840,6840,6840,6840,0
|
|
20241002,111700,295051890,6840,6840,6840,6840,12
|
|
20241002,111600,294969810,6860,6860,6860,6860,1
|
|
20241002,111500,294962950,6860,6860,6860,6860,0
|
|
20241002,111400,294962950,6860,6860,6860,6860,0
|
|
20241002,111300,294962950,6860,6860,6860,6860,0
|
|
20241002,111200,294962950,6860,6860,6860,6860,0
|
|
20241002,111100,294962950,6860,6860,6860,6860,5
|
|
20241002,111000,294928650,6860,6860,6860,6860,20
|
|
20241002,110900,294791450,6860,6860,6860,6860,0
|
|
20241002,110800,294791450,6860,6860,6860,6860,0
|
|
20241002,110700,294791450,6860,6860,6860,6860,404
|
|
20241002,110600,292020010,6870,6870,6870,6870,0
|
|
20241002,110500,292020010,6870,6870,6870,6870,0
|
|
20241002,110400,292020010,6870,6870,6870,6870,0
|
|
20241002,110300,292020010,6870,6870,6870,6870,0
|
|
20241002,110200,292020010,6870,6870,6870,6870,0
|
|
20241002,110100,292020010,6870,6870,6870,6870,0
|
|
20241002,110000,292020010,6870,6870,6870,6870,28
|
|
20241002,105900,291827650,6860,6860,6860,6860,1
|
|
20241002,105800,291820790,6840,6840,6840,6840,0
|
|
20241002,105700,291820790,6840,6850,6850,6840,189
|
|
20241002,105600,290527000,6870,6870,6870,6870,0
|
|
20241002,105500,290527000,6870,6870,6870,6870,0
|
|
20241002,105400,290527000,6870,6870,6870,6870,0
|
|
20241002,105300,290527000,6870,6870,6870,6870,70
|
|
20241002,105200,290046100,6850,6850,6850,6850,0
|
|
20241002,105100,290046100,6850,6850,6850,6850,70
|
|
20241002,105000,289566600,6840,6840,6840,6840,0
|
|
20241002,104900,289566600,6840,6840,6840,6840,0
|
|
20241002,104800,289566600,6840,6840,6840,6840,0
|
|
20241002,104700,289566600,6840,6850,6850,6840,101
|
|
20241002,104600,288874760,6870,6870,6870,6870,0
|
|
20241002,104500,288874760,6870,6870,6870,6870,13
|
|
20241002,104400,288785450,6870,6890,6890,6870,105
|
|
20241002,104300,288064000,6880,6880,6880,6880,78
|
|
20241002,104200,287527360,6890,6900,6900,6890,1823
|
|
20241002,104100,274948780,6890,6850,6890,6850,3197
|
|
20241002,104000,253005860,6850,6850,6850,6850,151
|
|
20241002,103900,251971510,6850,6840,6850,6840,50
|
|
20241002,103800,251629030,6840,6840,6840,6840,200
|
|
20241002,103700,250261030,6840,6840,6840,6840,500
|
|
20241002,103600,246841030,6840,6840,6840,6840,150
|
|
20241002,103500,245815030,6820,6820,6820,6820,163
|
|
20241002,103400,244703370,6820,6840,6840,6820,887
|
|
20241002,103300,238644030,6830,6830,6830,6830,143
|
|
20241002,103200,237667340,6840,6840,6840,6840,100
|
|
20241002,103100,236983340,6840,6830,6840,6830,274
|
|
20241002,103000,235111180,6830,6830,6850,6830,345
|
|
20241002,102900,232751830,6830,6830,6830,6830,108
|
|
20241002,102800,232014190,6820,6820,6820,6820,0
|
|
20241002,102700,232014190,6820,6820,6820,6820,1
|
|
20241002,102600,232007370,6820,6820,6820,6820,0
|
|
20241002,102500,232007370,6820,6820,6820,6820,9
|
|
20241002,102400,231945990,6850,6810,6850,6810,4111
|
|
20241002,102300,203917700,6810,6810,6810,6810,147
|
|
20241002,102200,202916630,6810,6810,6810,6810,5
|
|
20241002,102100,202882580,6810,6790,6810,6790,57
|
|
20241002,102000,202495230,6790,6790,6790,6790,0
|
|
20241002,101900,202495230,6790,6790,6790,6790,0
|
|
20241002,101800,202495230,6790,6790,6790,6790,500
|
|
20241002,101700,199100230,6800,6800,6800,6800,0
|
|
20241002,101600,199100230,6800,6800,6800,6800,0
|
|
20241002,101500,199100230,6800,6800,6800,6800,511
|
|
20241002,101400,195625430,6800,6800,6800,6800,80
|
|
20241002,101300,195081430,6790,6790,6790,6790,49
|
|
20241002,101200,194748720,6790,6790,6790,6790,0
|
|
20241002,101100,194748720,6790,6790,6790,6790,0
|
|
20241002,101000,194748720,6790,6790,6790,6790,12
|
|
20241002,100900,194667240,6790,6790,6790,6790,29
|
|
20241002,100800,194470330,6800,6800,6800,6800,1
|
|
20241002,100700,194463530,6770,6780,6790,6770,118
|
|
20241002,100600,193662870,6770,6770,6770,6770,0
|
|
20241002,100500,193662870,6770,6770,6770,6770,0
|
|
20241002,100400,193662870,6770,6770,6770,6770,0
|
|
20241002,100300,193662870,6770,6770,6770,6770,0
|
|
20241002,100200,193662870,6770,6770,6770,6770,0
|
|
20241002,100100,193662870,6770,6770,6770,6770,1
|
|
20241002,100000,193656100,6770,6770,6770,6770,114
|
|
20241002,095900,192884320,6760,6760,6760,6760,100
|
|
20241002,095800,192208320,6800,6800,6800,6800,0
|
|
20241002,095700,192208320,6800,6780,6800,6780,1463
|
|
20241002,095600,182269330,6780,6780,6780,6780,100
|
|
20241002,095500,181591330,6780,6780,6780,6780,0
|
|
20241002,095400,181591330,6780,6770,6780,6750,1431
|
|
20241002,095300,171896790,6750,6750,6750,6750,341
|
|
20241002,095200,169595040,6750,6750,6750,6750,0
|
|
20241002,095100,169595040,6750,6750,6750,6750,27
|
|
20241002,095000,169412790,6750,6750,6750,6750,332
|
|
20241002,094900,167171790,6750,6750,6750,6750,330
|
|
20241002,094800,164944290,6750,6750,6750,6750,0
|
|
20241002,094700,164944290,6750,6730,6750,6730,2751
|
|
20241002,094600,146383430,6710,6710,6710,6710,49
|
|
20241002,094500,146054640,6730,6710,6730,6700,185
|
|
20241002,094400,144814050,6730,6730,6730,6730,61
|
|
20241002,094300,144403520,6710,6710,6710,6710,49
|
|
20241002,094200,144074730,6710,6710,6710,6710,524
|
|
20241002,094100,140558690,6710,6690,6710,6690,2052
|
|
20241002,094000,126808720,6690,6690,6690,6690,91
|
|
20241002,093900,126199930,6690,6690,6690,6690,1
|
|
20241002,093800,126193240,6690,6690,6690,6690,140
|
|
20241002,093700,125256640,6690,6690,6690,6690,53
|
|
20241002,093600,124902070,6690,6670,6690,6670,770
|
|
20241002,093500,119758480,6670,6670,6670,6670,0
|
|
20241002,093400,119758480,6670,6640,6670,6640,30
|
|
20241002,093300,119558680,6640,6650,6650,6640,1175
|
|
20241002,093200,111751680,6630,6630,6630,6630,0
|
|
20241002,093100,111751680,6630,6630,6630,6630,200
|
|
20241002,093000,110425680,6630,6630,6630,6630,100
|
|
20241002,092900,109762680,6640,6640,6640,6640,0
|
|
20241002,092800,109762680,6640,6640,6640,6640,75
|
|
20241002,092700,109264680,6650,6650,6650,6650,0
|
|
20241002,092600,109264680,6650,6650,6650,6650,0
|
|
20241002,092500,109264680,6650,6650,6650,6650,1669
|
|
20241002,092400,98165830,6650,6660,6660,6650,1100
|
|
20241002,092300,90843530,6670,6670,6670,6670,10
|
|
20241002,092200,90776830,6660,6660,6660,6660,0
|
|
20241002,092100,90776830,6660,6660,6660,6660,0
|
|
20241002,092000,90776830,6660,6660,6660,6660,0
|
|
20241002,091900,90776830,6660,6660,6660,6660,262
|
|
20241002,091800,89031910,6660,6650,6660,6650,239
|
|
20241002,091700,87440180,6630,6630,6630,6630,0
|
|
20241002,091600,87440180,6630,6630,6630,6630,0
|
|
20241002,091500,87440180,6630,6630,6630,6630,0
|
|
20241002,091400,87440180,6630,6630,6630,6630,3
|
|
20241002,091300,87420290,6660,6660,6660,6660,1
|
|
20241002,091200,87413630,6620,6620,6620,6620,68
|
|
20241002,091100,86963470,6610,6610,6610,6570,206
|
|
20241002,091000,85602050,6560,6560,6560,6560,0
|
|
20241002,090900,85602050,6560,6560,6560,6560,0
|
|
20241002,090800,85602050,6560,6560,6570,6560,3617
|
|
20241002,090700,61855960,6550,6630,6630,6550,7696
|
|
20241002,090600,11172220,6670,6670,6670,6670,0
|
|
20241002,090500,11172220,6670,6670,6670,6670,15
|
|
20241002,090400,11072170,6680,6680,6680,6630,475
|
|
20241002,090300,7899270,6690,6690,6690,6690,0
|
|
20241002,090200,7899270,6690,6690,6690,6690,4
|
|
20241002,090100,7872510,6610,6610,6610,6610,0
|
|
20241002,090000,7872510,6610,6610,6610,6610,1191
|