585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184200,196668270,6710,6710,6710,6710,2048
|
|
20241007,184100,196668270,6710,6710,6710,6710,0
|
|
20241007,184000,196668270,6710,6710,6710,6710,0
|
|
20241007,183900,196668270,6710,6710,6710,6710,0
|
|
20241007,183800,196668270,6710,6710,6710,6710,0
|
|
20241007,183700,196668270,6710,6710,6710,6710,0
|
|
20241007,183600,196668270,6710,6710,6710,6710,0
|
|
20241007,183500,196668270,6710,6710,6710,6710,0
|
|
20241007,183400,196668270,6710,6710,6710,6710,0
|
|
20241007,183300,196668270,6710,6710,6710,6710,0
|
|
20241007,183200,196668270,6710,6710,6710,6710,0
|
|
20241007,183100,196668270,6710,6710,6710,6710,0
|
|
20241007,183000,196668270,6710,6710,6710,6710,0
|
|
20241007,182900,196668270,6710,6710,6710,6710,0
|
|
20241007,182800,196668270,6710,6710,6710,6710,0
|
|
20241007,182700,196668270,6710,6710,6710,6710,0
|
|
20241007,182600,196668270,6710,6710,6710,6710,0
|
|
20241007,182500,196668270,6710,6710,6710,6710,0
|
|
20241007,182400,196668270,6710,6710,6710,6710,0
|
|
20241007,182300,196668270,6710,6710,6710,6710,0
|
|
20241007,182200,196668270,6710,6710,6710,6710,0
|
|
20241007,182100,196668270,6710,6710,6710,6710,0
|
|
20241007,182000,196668270,6710,6710,6710,6710,0
|
|
20241007,181900,196668270,6710,6710,6710,6710,0
|
|
20241007,181800,196668270,6710,6710,6710,6710,0
|
|
20241007,181700,196668270,6710,6710,6710,6710,0
|
|
20241007,181600,196668270,6710,6710,6710,6710,0
|
|
20241007,181500,196668270,6710,6710,6710,6710,0
|
|
20241007,181400,196668270,6710,6710,6710,6710,0
|
|
20241007,181300,196668270,6710,6710,6710,6710,0
|
|
20241007,181200,196668270,6710,6710,6710,6710,2048
|
|
20241007,181100,196668270,6710,6710,6710,6710,0
|
|
20241007,181000,196668270,6710,6710,6710,6710,0
|
|
20241007,180900,196668270,6710,6710,6710,6710,0
|
|
20241007,180800,196668270,6710,6710,6710,6710,0
|
|
20241007,180700,196668270,6710,6710,6710,6710,0
|
|
20241007,180600,196668270,6710,6710,6710,6710,0
|
|
20241007,180500,196668270,6710,6710,6710,6710,0
|
|
20241007,180400,196668270,6710,6710,6710,6710,0
|
|
20241007,180300,196668270,6710,6710,6710,6710,0
|
|
20241007,180200,196668270,6710,6710,6710,6710,0
|
|
20241007,180100,196668270,6710,6710,6710,6710,0
|
|
20241007,180000,196668270,6710,6710,6710,6710,0
|
|
20241007,175900,196668270,6710,6710,6710,6710,0
|
|
20241007,175800,196668270,6710,6710,6710,6710,0
|
|
20241007,175700,196668270,6710,6710,6710,6710,0
|
|
20241007,175600,196668270,6710,6710,6710,6710,0
|
|
20241007,175500,196668270,6710,6710,6710,6710,0
|
|
20241007,175400,196668270,6710,6710,6710,6710,0
|
|
20241007,175300,196668270,6710,6710,6710,6710,0
|
|
20241007,175200,196668270,6710,6710,6710,6710,0
|
|
20241007,175100,196668270,6710,6710,6710,6710,0
|
|
20241007,175000,196668270,6710,6710,6710,6710,0
|
|
20241007,174900,196668270,6710,6710,6710,6710,0
|
|
20241007,174800,196668270,6710,6710,6710,6710,0
|
|
20241007,174700,196668270,6710,6710,6710,6710,0
|
|
20241007,174600,196668270,6710,6710,6710,6710,0
|
|
20241007,174500,196668270,6710,6710,6710,6710,0
|
|
20241007,174400,196668270,6710,6710,6710,6710,0
|
|
20241007,174300,196668270,6710,6710,6710,6710,0
|
|
20241007,174200,196668270,6710,6710,6710,6710,2048
|
|
20241007,174100,196668270,6710,6710,6710,6710,0
|
|
20241007,174000,196668270,6710,6710,6710,6710,0
|
|
20241007,173900,196668270,6710,6710,6710,6710,0
|
|
20241007,173800,196668270,6710,6710,6710,6710,0
|
|
20241007,173700,196668270,6710,6710,6710,6710,0
|
|
20241007,173600,196668270,6710,6710,6710,6710,0
|
|
20241007,173500,196668270,6710,6710,6710,6710,0
|
|
20241007,173400,196668270,6710,6710,6710,6710,0
|
|
20241007,173300,196668270,6710,6710,6710,6710,0
|
|
20241007,173200,196668270,6710,6710,6710,6710,0
|
|
20241007,173100,196668270,6710,6710,6710,6710,0
|
|
20241007,173000,196668270,6710,6710,6710,6710,0
|
|
20241007,172900,196668270,6710,6710,6710,6710,0
|
|
20241007,172800,196668270,6710,6710,6710,6710,0
|
|
20241007,172700,196668270,6710,6710,6710,6710,0
|
|
20241007,172600,196668270,6710,6710,6710,6710,0
|
|
20241007,172500,196668270,6710,6710,6710,6710,0
|
|
20241007,172400,196668270,6710,6710,6710,6710,0
|
|
20241007,172300,196668270,6710,6710,6710,6710,0
|
|
20241007,172200,196668270,6710,6710,6710,6710,0
|
|
20241007,172100,196668270,6710,6710,6710,6710,0
|
|
20241007,172000,196668270,6710,6710,6710,6710,0
|
|
20241007,171900,196668270,6710,6710,6710,6710,0
|
|
20241007,171800,196668270,6710,6710,6710,6710,0
|
|
20241007,171700,196668270,6710,6710,6710,6710,0
|
|
20241007,171600,196668270,6710,6710,6710,6710,0
|
|
20241007,171500,196668270,6710,6710,6710,6710,0
|
|
20241007,171400,196668270,6710,6710,6710,6710,0
|
|
20241007,171300,196668270,6710,6710,6710,6710,0
|
|
20241007,171200,196668270,6710,6710,6710,6710,2048
|
|
20241007,171100,196668270,6710,6710,6710,6710,0
|
|
20241007,171000,196668270,6710,6710,6710,6710,0
|
|
20241007,170900,196668270,6710,6710,6710,6710,0
|
|
20241007,170800,196668270,6710,6710,6710,6710,0
|
|
20241007,170700,196668270,6710,6710,6710,6710,0
|
|
20241007,170600,196668270,6710,6710,6710,6710,0
|
|
20241007,170500,196668270,6710,6710,6710,6710,0
|
|
20241007,170400,196668270,6710,6710,6710,6710,0
|
|
20241007,170300,196668270,6710,6710,6710,6710,0
|
|
20241007,170200,196668270,6710,6710,6710,6710,0
|
|
20241007,170100,196668270,6710,6710,6710,6710,0
|
|
20241007,170000,196668270,6710,6710,6710,6710,0
|
|
20241007,165900,196668270,6710,6710,6710,6710,0
|
|
20241007,165800,196668270,6710,6710,6710,6710,0
|
|
20241007,165700,196668270,6710,6710,6710,6710,0
|
|
20241007,165600,196668270,6710,6710,6710,6710,0
|
|
20241007,165500,196668270,6710,6710,6710,6710,0
|
|
20241007,165400,196668270,6710,6710,6710,6710,0
|
|
20241007,165300,196668270,6710,6710,6710,6710,0
|
|
20241007,165200,196668270,6710,6710,6710,6710,0
|
|
20241007,165100,196668270,6710,6710,6710,6710,0
|
|
20241007,165000,196668270,6710,6710,6710,6710,0
|
|
20241007,164900,196668270,6710,6710,6710,6710,0
|
|
20241007,164800,196668270,6710,6710,6710,6710,0
|
|
20241007,164700,196668270,6710,6710,6710,6710,0
|
|
20241007,164600,196668270,6710,6710,6710,6710,0
|
|
20241007,164500,196668270,6710,6710,6710,6710,0
|
|
20241007,164400,196668270,6710,6710,6710,6710,0
|
|
20241007,164300,196668270,6710,6710,6710,6710,0
|
|
20241007,164200,196668270,6710,6710,6710,6710,2048
|
|
20241007,164100,196668270,6710,6710,6710,6710,0
|
|
20241007,164000,196668270,6710,6710,6710,6710,0
|
|
20241007,163900,196668270,6710,6710,6710,6710,0
|
|
20241007,163800,196668270,6710,6710,6710,6710,0
|
|
20241007,163700,196668270,6710,6710,6710,6710,0
|
|
20241007,163600,196668270,6710,6710,6710,6710,0
|
|
20241007,163500,196668270,6710,6710,6710,6710,0
|
|
20241007,163400,196668270,6710,6710,6710,6710,0
|
|
20241007,163300,196668270,6710,6710,6710,6710,0
|
|
20241007,163200,196668270,6710,6710,6710,6710,0
|
|
20241007,163100,196668270,6710,6710,6710,6710,0
|
|
20241007,163000,196668270,6710,6710,6710,6710,0
|
|
20241007,162900,196668270,6710,6710,6710,6710,0
|
|
20241007,162800,196668270,6710,6710,6710,6710,0
|
|
20241007,162700,196668270,6710,6710,6710,6710,0
|
|
20241007,162600,196668270,6710,6710,6710,6710,0
|
|
20241007,162500,196668270,6710,6710,6710,6710,0
|
|
20241007,162400,196668270,6710,6710,6710,6710,0
|
|
20241007,162300,196668270,6710,6710,6710,6710,0
|
|
20241007,162200,196668270,6710,6710,6710,6710,0
|
|
20241007,162100,196668270,6710,6710,6710,6710,0
|
|
20241007,162000,196668270,6710,6710,6710,6710,0
|
|
20241007,161900,196668270,6710,6710,6710,6710,0
|
|
20241007,161800,196668270,6710,6710,6710,6710,0
|
|
20241007,161700,196668270,6710,6710,6710,6710,0
|
|
20241007,161600,196668270,6710,6710,6710,6710,0
|
|
20241007,161500,196668270,6710,6710,6710,6710,0
|
|
20241007,161400,196668270,6710,6710,6710,6710,0
|
|
20241007,161300,196668270,6710,6710,6710,6710,0
|
|
20241007,161200,196668270,6710,6710,6710,6710,2048
|
|
20241007,161100,196668270,6710,6710,6710,6710,0
|
|
20241007,161000,196668270,6710,6710,6710,6710,0
|
|
20241007,160900,196668270,6710,6710,6710,6710,0
|
|
20241007,160800,196668270,6710,6710,6710,6710,0
|
|
20241007,160700,196668270,6710,6710,6710,6710,0
|
|
20241007,160600,196668270,6710,6710,6710,6710,0
|
|
20241007,160500,196668270,6710,6710,6710,6710,0
|
|
20241007,160400,196668270,6710,6710,6710,6710,0
|
|
20241007,160300,196668270,6710,6710,6710,6710,0
|
|
20241007,160200,196668270,6710,6710,6710,6710,0
|
|
20241007,160100,196668270,6710,6710,6710,6710,0
|
|
20241007,160000,196668270,6710,6710,6710,6710,0
|
|
20241007,155900,196668270,6710,6710,6710,6710,0
|
|
20241007,155800,196668270,6710,6710,6710,6710,0
|
|
20241007,155700,196668270,6710,6710,6710,6710,0
|
|
20241007,155600,196668270,6710,6710,6710,6710,0
|
|
20241007,155500,196668270,6710,6710,6710,6710,0
|
|
20241007,155400,196668270,6710,6710,6710,6710,0
|
|
20241007,155300,196668270,6710,6710,6710,6710,0
|
|
20241007,155200,196668270,6710,6710,6710,6710,0
|
|
20241007,155100,196668270,6710,6710,6710,6710,0
|
|
20241007,155000,196668270,6710,6710,6710,6710,0
|
|
20241007,154900,196668270,6710,6710,6710,6710,0
|
|
20241007,154800,196668270,6710,6710,6710,6710,0
|
|
20241007,154700,196668270,6710,6710,6710,6710,0
|
|
20241007,154600,196668270,6710,6710,6710,6710,0
|
|
20241007,154500,196668270,6710,6710,6710,6710,0
|
|
20241007,154400,196668270,6710,6710,6710,6710,0
|
|
20241007,154300,196668270,6710,6710,6710,6710,0
|
|
20241007,154200,196668270,6710,6710,6710,6710,2048
|
|
20241007,154100,196668270,6710,6710,6710,6710,0
|
|
20241007,154000,196668270,6710,6710,6710,6710,0
|
|
20241007,153900,196668270,6710,6710,6710,6710,0
|
|
20241007,153800,196668270,6710,6710,6710,6710,0
|
|
20241007,153700,196668270,6710,6710,6710,6710,0
|
|
20241007,153600,196668270,6710,6710,6710,6710,0
|
|
20241007,153500,196668270,6710,6710,6710,6710,0
|
|
20241007,153400,196668270,6710,6710,6710,6710,0
|
|
20241007,153300,196668270,6710,6710,6710,6710,0
|
|
20241007,153200,196668270,6710,6710,6710,6710,0
|
|
20241007,153100,196668270,6710,6710,6710,6710,0
|
|
20241007,153000,196668270,6710,6710,6710,6710,2048
|
|
20241007,152900,182926190,6720,6720,6720,6720,0
|
|
20241007,152800,182926190,6720,6720,6720,6720,0
|
|
20241007,152700,182926190,6720,6720,6720,6720,0
|
|
20241007,152600,182926190,6720,6720,6720,6720,0
|
|
20241007,152500,182926190,6720,6720,6720,6720,0
|
|
20241007,152400,182926190,6720,6720,6720,6720,0
|
|
20241007,152300,182926190,6720,6720,6720,6720,0
|
|
20241007,152200,182926190,6720,6720,6720,6720,0
|
|
20241007,152100,182926190,6720,6720,6720,6720,0
|
|
20241007,152000,182926190,6720,6720,6720,6720,0
|
|
20241007,151900,182926190,6720,6720,6720,6720,318
|
|
20241007,151800,180789230,6730,6730,6730,6730,0
|
|
20241007,151700,180789230,6730,6730,6730,6730,0
|
|
20241007,151600,180789230,6730,6730,6730,6730,9
|
|
20241007,151500,180728660,6730,6730,6730,6730,0
|
|
20241007,151400,180728660,6730,6730,6730,6730,0
|
|
20241007,151300,180728660,6730,6730,6730,6730,0
|
|
20241007,151200,180728660,6730,6730,6730,6730,0
|
|
20241007,151100,180728660,6730,6730,6730,6730,204
|
|
20241007,151000,179355740,6740,6740,6740,6740,1
|
|
20241007,150900,179349000,6740,6740,6740,6740,0
|
|
20241007,150800,179349000,6740,6730,6740,6730,260
|
|
20241007,150700,177599100,6730,6730,6730,6730,0
|
|
20241007,150600,177599100,6730,6730,6730,6730,0
|
|
20241007,150500,177599100,6730,6730,6730,6730,0
|
|
20241007,150400,177599100,6730,6730,6730,6730,6
|
|
20241007,150300,177558720,6720,6720,6720,6720,0
|
|
20241007,150200,177558720,6720,6720,6720,6720,40
|
|
20241007,150100,177289920,6740,6740,6740,6740,0
|
|
20241007,150000,177289920,6740,6720,6740,6720,124
|
|
20241007,145900,176455160,6720,6720,6720,6720,21
|
|
20241007,145800,176314040,6720,6720,6720,6720,1
|
|
20241007,145700,176307320,6730,6730,6730,6730,19
|
|
20241007,145600,176179450,6730,6730,6730,6730,18
|
|
20241007,145500,176058310,6740,6740,6740,6740,1
|
|
20241007,145400,176051570,6730,6730,6730,6730,0
|
|
20241007,145300,176051570,6730,6730,6730,6730,17
|
|
20241007,145200,175937160,6720,6720,6720,6720,0
|
|
20241007,145100,175937160,6720,6720,6720,6720,0
|
|
20241007,145000,175937160,6720,6720,6720,6720,0
|
|
20241007,144900,175937160,6720,6720,6720,6720,0
|
|
20241007,144800,175937160,6720,6720,6720,6720,0
|
|
20241007,144700,175937160,6720,6720,6720,6720,0
|
|
20241007,144600,175937160,6720,6720,6720,6720,0
|
|
20241007,144500,175937160,6720,6720,6720,6720,0
|
|
20241007,144400,175937160,6720,6720,6720,6720,0
|
|
20241007,144300,175937160,6720,6720,6720,6720,0
|
|
20241007,144200,175937160,6720,6720,6720,6720,0
|
|
20241007,144100,175937160,6720,6720,6720,6720,0
|
|
20241007,144000,175937160,6720,6720,6720,6720,20
|
|
20241007,143900,175802760,6720,6720,6720,6720,0
|
|
20241007,143800,175802760,6720,6720,6720,6720,0
|
|
20241007,143700,175802760,6720,6720,6720,6720,0
|
|
20241007,143600,175802760,6720,6720,6720,6720,0
|
|
20241007,143500,175802760,6720,6720,6720,6720,0
|
|
20241007,143400,175802760,6720,6720,6720,6720,0
|
|
20241007,143300,175802760,6720,6720,6720,6720,0
|
|
20241007,143200,175802760,6720,6720,6720,6720,0
|
|
20241007,143100,175802760,6720,6720,6720,6720,0
|
|
20241007,143000,175802760,6720,6720,6720,6720,6
|
|
20241007,142900,175762440,6720,6720,6720,6720,0
|
|
20241007,142800,175762440,6720,6720,6720,6720,463
|
|
20241007,142700,172651080,6740,6740,6740,6740,113
|
|
20241007,142600,171889460,6740,6740,6740,6740,0
|
|
20241007,142500,171889460,6740,6740,6740,6740,80
|
|
20241007,142400,171350260,6720,6720,6720,6720,0
|
|
20241007,142300,171350260,6720,6720,6720,6720,0
|
|
20241007,142200,171350260,6720,6720,6720,6720,23
|
|
20241007,142100,171195700,6720,6720,6720,6720,0
|
|
20241007,142000,171195700,6720,6720,6720,6720,1038
|
|
20241007,141900,164220340,6730,6730,6730,6730,0
|
|
20241007,141800,164220340,6730,6730,6730,6730,0
|
|
20241007,141700,164220340,6730,6730,6730,6730,0
|
|
20241007,141600,164220340,6730,6730,6730,6730,2
|
|
20241007,141500,164206880,6730,6730,6730,6730,0
|
|
20241007,141400,164206880,6730,6730,6730,6730,0
|
|
20241007,141300,164206880,6730,6730,6730,6730,0
|
|
20241007,141200,164206880,6730,6730,6730,6730,2
|
|
20241007,141100,164193420,6740,6740,6740,6740,10
|
|
20241007,141000,164126020,6740,6740,6740,6740,0
|
|
20241007,140900,164126020,6740,6740,6740,6740,0
|
|
20241007,140800,164126020,6740,6740,6740,6740,0
|
|
20241007,140700,164126020,6740,6740,6740,6740,0
|
|
20241007,140600,164126020,6740,6740,6740,6740,0
|
|
20241007,140500,164126020,6740,6740,6740,6740,0
|
|
20241007,140400,164126020,6740,6740,6740,6740,0
|
|
20241007,140300,164126020,6740,6740,6740,6740,0
|
|
20241007,140200,164126020,6740,6740,6740,6740,0
|
|
20241007,140100,164126020,6740,6740,6740,6740,1
|
|
20241007,140000,164119280,6750,6750,6750,6750,1
|
|
20241007,135900,164112530,6750,6750,6750,6750,12
|
|
20241007,135800,164031530,6750,6750,6750,6750,10
|
|
20241007,135700,163964030,6700,6700,6700,6700,0
|
|
20241007,135600,163964030,6700,6700,6700,6700,0
|
|
20241007,135500,163964030,6700,6700,6700,6700,0
|
|
20241007,135400,163964030,6700,6700,6700,6700,0
|
|
20241007,135300,163964030,6700,6700,6700,6700,0
|
|
20241007,135200,163964030,6700,6700,6700,6700,0
|
|
20241007,135100,163964030,6700,6700,6700,6700,0
|
|
20241007,135000,163964030,6700,6700,6700,6700,0
|
|
20241007,134900,163964030,6700,6700,6700,6700,0
|
|
20241007,134800,163964030,6700,6700,6700,6700,0
|
|
20241007,134700,163964030,6700,6700,6700,6700,0
|
|
20241007,134600,163964030,6700,6700,6700,6700,0
|
|
20241007,134500,163964030,6700,6700,6700,6700,0
|
|
20241007,134400,163964030,6700,6700,6700,6700,0
|
|
20241007,134300,163964030,6700,6700,6700,6700,45
|
|
20241007,134200,163662530,6740,6740,6740,6740,0
|
|
20241007,134100,163662530,6740,6740,6740,6740,0
|
|
20241007,134000,163662530,6740,6740,6740,6740,0
|
|
20241007,133900,163662530,6740,6740,6740,6740,0
|
|
20241007,133800,163662530,6740,6740,6740,6740,415
|
|
20241007,133700,160865430,6740,6740,6740,6740,0
|
|
20241007,133600,160865430,6740,6740,6740,6740,0
|
|
20241007,133500,160865430,6740,6740,6740,6740,0
|
|
20241007,133400,160865430,6740,6740,6740,6740,0
|
|
20241007,133300,160865430,6740,6740,6740,6740,0
|
|
20241007,133200,160865430,6740,6740,6740,6740,0
|
|
20241007,133100,160865430,6740,6740,6740,6740,0
|
|
20241007,133000,160865430,6740,6740,6740,6740,0
|
|
20241007,132900,160865430,6740,6740,6740,6740,3
|
|
20241007,132800,160845210,6750,6750,6750,6750,1
|
|
20241007,132700,160838460,6750,6750,6750,6750,2
|
|
20241007,132600,160824960,6700,6730,6760,6700,100
|
|
20241007,132500,160153560,6700,6700,6700,6700,0
|
|
20241007,132400,160153560,6700,6700,6700,6700,0
|
|
20241007,132300,160153560,6700,6700,6700,6700,0
|
|
20241007,132200,160153560,6700,6700,6700,6700,0
|
|
20241007,132100,160153560,6700,6700,6700,6700,0
|
|
20241007,132000,160153560,6700,6700,6700,6700,158
|
|
20241007,131900,159094960,6700,6700,6700,6700,0
|
|
20241007,131800,159094960,6700,6700,6700,6700,0
|
|
20241007,131700,159094960,6700,6700,6700,6700,0
|
|
20241007,131600,159094960,6700,6700,6700,6700,0
|
|
20241007,131500,159094960,6700,6700,6700,6700,326
|
|
20241007,131400,156910760,6690,6690,6690,6690,0
|
|
20241007,131300,156910760,6690,6690,6690,6690,0
|
|
20241007,131200,156910760,6690,6690,6690,6690,2
|
|
20241007,131100,156897380,6690,6690,6690,6690,0
|
|
20241007,131000,156897380,6690,6710,6710,6690,996
|
|
20241007,130900,150224920,6710,6710,6710,6710,0
|
|
20241007,130800,150224920,6710,6710,6710,6710,0
|
|
20241007,130700,150224920,6710,6710,6710,6710,0
|
|
20241007,130600,150224920,6710,6710,6710,6710,487
|
|
20241007,130500,146957150,6710,6710,6710,6710,0
|
|
20241007,130400,146957150,6710,6710,6710,6710,0
|
|
20241007,130300,146957150,6710,6710,6710,6710,0
|
|
20241007,130200,146957150,6710,6710,6710,6710,734
|
|
20241007,130100,142032010,6700,6700,6700,6700,310
|
|
20241007,130000,139955010,6700,6690,6700,6690,119
|
|
20241007,125900,139157720,6670,6670,6670,6670,0
|
|
20241007,125800,139157720,6670,6670,6670,6670,0
|
|
20241007,125700,139157720,6670,6670,6670,6670,0
|
|
20241007,125600,139157720,6670,6670,6670,6670,1
|
|
20241007,125500,139151050,6670,6670,6670,6670,1
|
|
20241007,125400,139144380,6670,6670,6670,6670,1
|
|
20241007,125300,139137710,6670,6680,6680,6670,31
|
|
20241007,125200,138930640,6680,6680,6680,6680,0
|
|
20241007,125100,138930640,6680,6680,6680,6680,1
|
|
20241007,125000,138923960,6680,6680,6680,6680,0
|
|
20241007,124900,138923960,6680,6680,6680,6680,0
|
|
20241007,124800,138923960,6680,6680,6680,6680,0
|
|
20241007,124700,138923960,6680,6680,6680,6680,0
|
|
20241007,124600,138923960,6680,6680,6680,6680,50
|
|
20241007,124500,138589960,6700,6700,6700,6700,0
|
|
20241007,124400,138589960,6700,6700,6700,6700,0
|
|
20241007,124300,138589960,6700,6700,6700,6700,0
|
|
20241007,124200,138589960,6700,6700,6700,6700,0
|
|
20241007,124100,138589960,6700,6670,6700,6660,1680
|
|
20241007,124000,127397330,6670,6670,6670,6670,0
|
|
20241007,123900,127397330,6670,6670,6670,6670,2182
|
|
20241007,123800,112843390,6680,6680,6680,6680,10
|
|
20241007,123700,112776590,6680,6690,6690,6680,1471
|
|
20241007,123600,102948810,6690,6690,6690,6690,0
|
|
20241007,123500,102948810,6690,6690,6690,6690,0
|
|
20241007,123400,102948810,6690,6690,6690,6690,0
|
|
20241007,123300,102948810,6690,6690,6690,6690,0
|
|
20241007,123200,102948810,6690,6690,6690,6690,12
|
|
20241007,123100,102868530,6690,6690,6690,6690,886
|
|
20241007,123000,96941190,6690,6690,6690,6690,0
|
|
20241007,122900,96941190,6690,6690,6690,6690,500
|
|
20241007,122800,93596190,6690,6690,6690,6690,0
|
|
20241007,122700,93596190,6690,6690,6690,6690,0
|
|
20241007,122600,93596190,6690,6690,6690,6690,0
|
|
20241007,122500,93596190,6690,6690,6690,6690,0
|
|
20241007,122400,93596190,6690,6690,6690,6690,150
|
|
20241007,122300,92592690,6690,6690,6690,6690,0
|
|
20241007,122200,92592690,6690,6690,6690,6690,0
|
|
20241007,122100,92592690,6690,6710,6710,6690,1501
|
|
20241007,122000,82541360,6710,6710,6710,6710,0
|
|
20241007,121900,82541360,6710,6710,6710,6710,0
|
|
20241007,121800,82541360,6710,6710,6710,6710,0
|
|
20241007,121700,82541360,6710,6710,6710,6710,0
|
|
20241007,121600,82541360,6710,6710,6710,6710,50
|
|
20241007,121500,82205860,6710,6710,6710,6710,149
|
|
20241007,121400,81206070,6710,6710,6710,6710,0
|
|
20241007,121300,81206070,6710,6710,6710,6710,30
|
|
20241007,121200,81004770,6710,6710,6710,6710,0
|
|
20241007,121100,81004770,6710,6710,6710,6710,0
|
|
20241007,121000,81004770,6710,6710,6710,6710,0
|
|
20241007,120900,81004770,6710,6710,6710,6710,0
|
|
20241007,120800,81004770,6710,6710,6710,6710,10
|
|
20241007,120700,80937670,6710,6710,6710,6710,0
|
|
20241007,120600,80937670,6710,6710,6710,6710,0
|
|
20241007,120500,80937670,6710,6710,6710,6710,0
|
|
20241007,120400,80937670,6710,6710,6710,6710,0
|
|
20241007,120300,80937670,6710,6710,6710,6710,100
|
|
20241007,120200,80266670,6720,6720,6720,6720,0
|
|
20241007,120100,80266670,6720,6720,6720,6720,0
|
|
20241007,120000,80266670,6720,6720,6720,6720,0
|
|
20241007,115900,80266670,6720,6720,6720,6720,0
|
|
20241007,115800,80266670,6720,6720,6720,6720,141
|
|
20241007,115700,79319150,6720,6720,6720,6720,0
|
|
20241007,115600,79319150,6720,6720,6720,6720,10
|
|
20241007,115500,79251950,6710,6710,6710,6710,0
|
|
20241007,115400,79251950,6710,6710,6710,6710,0
|
|
20241007,115300,79251950,6710,6710,6710,6710,0
|
|
20241007,115200,79251950,6710,6710,6710,6710,0
|
|
20241007,115100,79251950,6710,6710,6710,6710,0
|
|
20241007,115000,79251950,6710,6720,6760,6710,8
|
|
20241007,114900,79198160,6720,6720,6720,6720,0
|
|
20241007,114800,79198160,6720,6720,6720,6720,1
|
|
20241007,114700,79191440,6700,6700,6700,6700,0
|
|
20241007,114600,79191440,6700,6700,6700,6700,0
|
|
20241007,114500,79191440,6700,6700,6700,6700,200
|
|
20241007,114400,77851440,6710,6710,6710,6710,0
|
|
20241007,114300,77851440,6710,6710,6710,6710,0
|
|
20241007,114200,77851440,6710,6710,6710,6710,113
|
|
20241007,114100,77093210,6710,6710,6710,6710,0
|
|
20241007,114000,77093210,6710,6710,6710,6710,0
|
|
20241007,113900,77093210,6710,6710,6710,6710,0
|
|
20241007,113800,77093210,6710,6710,6710,6710,0
|
|
20241007,113700,77093210,6710,6720,6720,6710,131
|
|
20241007,113600,76213200,6700,6700,6700,6700,0
|
|
20241007,113500,76213200,6700,6700,6700,6700,0
|
|
20241007,113400,76213200,6700,6700,6700,6700,0
|
|
20241007,113300,76213200,6700,6700,6700,6700,0
|
|
20241007,113200,76213200,6700,6700,6700,6700,100
|
|
20241007,113100,75543200,6680,6680,6680,6680,0
|
|
20241007,113000,75543200,6680,6680,6680,6680,0
|
|
20241007,112900,75543200,6680,6680,6680,6680,0
|
|
20241007,112800,75543200,6680,6680,6680,6680,0
|
|
20241007,112700,75543200,6680,6680,6680,6680,200
|
|
20241007,112600,74207200,6660,6660,6660,6660,0
|
|
20241007,112500,74207200,6660,6740,6740,6660,3732
|
|
20241007,112400,49232880,6740,6740,6740,6740,0
|
|
20241007,112300,49232880,6740,6740,6740,6740,0
|
|
20241007,112200,49232880,6740,6740,6740,6740,31
|
|
20241007,112100,49023940,6760,6760,6760,6760,0
|
|
20241007,112000,49023940,6760,6760,6760,6760,0
|
|
20241007,111900,49023940,6760,6760,6760,6760,0
|
|
20241007,111800,49023940,6760,6760,6760,6760,0
|
|
20241007,111700,49023940,6760,6760,6760,6760,0
|
|
20241007,111600,49023940,6760,6760,6760,6760,10
|
|
20241007,111500,48956340,6770,6770,6770,6770,3
|
|
20241007,111400,48936030,6750,6750,6750,6750,0
|
|
20241007,111300,48936030,6750,6750,6750,6750,0
|
|
20241007,111200,48936030,6750,6750,6750,6750,0
|
|
20241007,111100,48936030,6750,6750,6750,6750,0
|
|
20241007,111000,48936030,6750,6750,6750,6750,0
|
|
20241007,110900,48936030,6750,6750,6750,6750,0
|
|
20241007,110800,48936030,6750,6750,6750,6750,0
|
|
20241007,110700,48936030,6750,6750,6750,6750,0
|
|
20241007,110600,48936030,6750,6750,6750,6750,0
|
|
20241007,110500,48936030,6750,6750,6750,6750,0
|
|
20241007,110400,48936030,6750,6750,6750,6750,0
|
|
20241007,110300,48936030,6750,6750,6750,6750,0
|
|
20241007,110200,48936030,6750,6750,6750,6750,0
|
|
20241007,110100,48936030,6750,6750,6750,6750,0
|
|
20241007,110000,48936030,6750,6750,6750,6750,1
|
|
20241007,105900,48929280,6730,6730,6730,6730,0
|
|
20241007,105800,48929280,6730,6730,6730,6730,0
|
|
20241007,105700,48929280,6730,6730,6730,6730,2
|
|
20241007,105600,48915820,6730,6730,6730,6730,0
|
|
20241007,105500,48915820,6730,6730,6730,6730,0
|
|
20241007,105400,48915820,6730,6730,6730,6730,0
|
|
20241007,105300,48915820,6730,6730,6730,6730,5
|
|
20241007,105200,48882170,6730,6730,6730,6730,0
|
|
20241007,105100,48882170,6730,6730,6730,6730,0
|
|
20241007,105000,48882170,6730,6740,6740,6730,152
|
|
20241007,104900,47857710,6740,6740,6740,6740,0
|
|
20241007,104800,47857710,6740,6740,6740,6740,2
|
|
20241007,104700,47844230,6770,6770,6770,6770,0
|
|
20241007,104600,47844230,6770,6770,6770,6770,0
|
|
20241007,104500,47844230,6770,6770,6770,6770,55
|
|
20241007,104400,47471880,6750,6750,6750,6750,100
|
|
20241007,104300,46796880,6750,6750,6750,6750,0
|
|
20241007,104200,46796880,6750,6750,6750,6750,0
|
|
20241007,104100,46796880,6750,6750,6750,6750,0
|
|
20241007,104000,46796880,6750,6750,6750,6750,0
|
|
20241007,103900,46796880,6750,6750,6750,6750,82
|
|
20241007,103800,46243380,6750,6750,6750,6750,0
|
|
20241007,103700,46243380,6750,6750,6750,6750,0
|
|
20241007,103600,46243380,6750,6750,6750,6750,0
|
|
20241007,103500,46243380,6750,6750,6750,6750,36
|
|
20241007,103400,46000380,6750,6740,6750,6740,1202
|
|
20241007,103300,37895400,6750,6750,6750,6750,428
|
|
20241007,103200,35006400,6780,6780,6780,6780,178
|
|
20241007,103100,33799560,6780,6780,6780,6780,0
|
|
20241007,103000,33799560,6780,6780,6780,6780,0
|
|
20241007,102900,33799560,6780,6780,6780,6780,0
|
|
20241007,102800,33799560,6780,6780,6780,6780,0
|
|
20241007,102700,33799560,6780,6780,6780,6780,0
|
|
20241007,102600,33799560,6780,6780,6780,6780,0
|
|
20241007,102500,33799560,6780,6780,6780,6780,0
|
|
20241007,102400,33799560,6780,6780,6780,6780,0
|
|
20241007,102300,33799560,6780,6780,6780,6780,10
|
|
20241007,102200,33731760,6800,6800,6800,6800,0
|
|
20241007,102100,33731760,6800,6800,6800,6800,0
|
|
20241007,102000,33731760,6800,6800,6800,6800,0
|
|
20241007,101900,33731760,6800,6800,6800,6800,0
|
|
20241007,101800,33731760,6800,6800,6800,6800,1
|
|
20241007,101700,33724960,6790,6790,6790,6790,0
|
|
20241007,101600,33724960,6790,6790,6790,6790,0
|
|
20241007,101500,33724960,6790,6790,6790,6790,0
|
|
20241007,101400,33724960,6790,6790,6790,6790,1
|
|
20241007,101300,33718170,6800,6760,6800,6760,245
|
|
20241007,101200,32061610,6780,6780,6780,6780,0
|
|
20241007,101100,32061610,6780,6780,6780,6780,0
|
|
20241007,101000,32061610,6780,6780,6780,6780,0
|
|
20241007,100900,32061610,6780,6780,6780,6780,0
|
|
20241007,100800,32061610,6780,6770,6780,6770,300
|
|
20241007,100700,30027840,6770,6770,6770,6770,0
|
|
20241007,100600,30027840,6770,6770,6770,6770,12
|
|
20241007,100500,29946600,6770,6760,6770,6760,25
|
|
20241007,100400,29777550,6760,6760,6760,6760,244
|
|
20241007,100300,28128110,6760,6760,6760,6760,100
|
|
20241007,100200,27452110,6770,6770,6770,6770,1
|
|
20241007,100100,27445340,6760,6760,6760,6760,0
|
|
20241007,100000,27445340,6760,6760,6760,6760,0
|
|
20241007,095900,27445340,6760,6770,6770,6760,13
|
|
20241007,095800,27357370,6770,6770,6770,6770,0
|
|
20241007,095700,27357370,6770,6770,6770,6770,100
|
|
20241007,095600,26680370,6770,6770,6770,6770,0
|
|
20241007,095500,26680370,6770,6770,6770,6770,105
|
|
20241007,095400,25969520,6770,6770,6770,6770,0
|
|
20241007,095300,25969520,6770,6770,6770,6770,0
|
|
20241007,095200,25969520,6770,6770,6770,6770,0
|
|
20241007,095100,25969520,6770,6770,6770,6770,0
|
|
20241007,095000,25969520,6770,6770,6770,6770,0
|
|
20241007,094900,25969520,6770,6770,6770,6770,0
|
|
20241007,094800,25969520,6770,6770,6770,6770,0
|
|
20241007,094700,25969520,6770,6770,6770,6770,15
|
|
20241007,094600,25867970,6770,6770,6770,6770,0
|
|
20241007,094500,25867970,6770,6770,6770,6770,0
|
|
20241007,094400,25867970,6770,6770,6770,6770,0
|
|
20241007,094300,25867970,6770,6770,6770,6770,1
|
|
20241007,094200,25861200,6780,6780,6780,6780,2
|
|
20241007,094100,25847640,6770,6770,6770,6770,0
|
|
20241007,094000,25847640,6770,6770,6770,6770,1
|
|
20241007,093900,25840870,6820,6820,6820,6820,1
|
|
20241007,093800,25834050,6820,6820,6820,6820,3
|
|
20241007,093700,25813590,6820,6830,6830,6820,3
|
|
20241007,093600,25793120,6810,6810,6810,6810,0
|
|
20241007,093500,25793120,6810,6810,6810,6810,0
|
|
20241007,093400,25793120,6810,6810,6810,6810,0
|
|
20241007,093300,25793120,6810,6810,6810,6810,0
|
|
20241007,093200,25793120,6810,6810,6810,6810,2
|
|
20241007,093100,25779500,6770,6770,6770,6770,0
|
|
20241007,093000,25779500,6770,6770,6770,6770,3
|
|
20241007,092900,25759190,6740,6740,6740,6740,0
|
|
20241007,092800,25759190,6740,6740,6740,6740,0
|
|
20241007,092700,25759190,6740,6740,6740,6740,0
|
|
20241007,092600,25759190,6740,6740,6740,6740,0
|
|
20241007,092500,25759190,6740,6740,6740,6740,40
|
|
20241007,092400,25489590,6760,6760,6760,6760,0
|
|
20241007,092300,25489590,6760,6760,6760,6760,0
|
|
20241007,092200,25489590,6760,6760,6760,6760,0
|
|
20241007,092100,25489590,6760,6760,6760,6760,0
|
|
20241007,092000,25489590,6760,6770,6770,6760,163
|
|
20241007,091900,24387080,6840,6840,6840,6840,0
|
|
20241007,091800,24387080,6840,6800,6840,6800,60
|
|
20241007,091700,23978840,6800,6750,6800,6750,43
|
|
20241007,091600,23688490,6720,6720,6720,6720,0
|
|
20241007,091500,23688490,6720,6720,6720,6720,0
|
|
20241007,091400,23688490,6720,6720,6720,6720,780
|
|
20241007,091300,18446890,6730,6730,6730,6730,0
|
|
20241007,091200,18446890,6730,6730,6730,6730,0
|
|
20241007,091100,18446890,6730,6740,6740,6730,360
|
|
20241007,091000,16022090,6730,6730,6730,6730,0
|
|
20241007,090900,16022090,6730,6730,6730,6730,0
|
|
20241007,090800,16022090,6730,6730,6730,6730,0
|
|
20241007,090700,16022090,6730,6730,6730,6730,335
|
|
20241007,090600,13767540,6730,6730,6730,6730,200
|
|
20241007,090500,12421540,6730,6730,6730,6730,213
|
|
20241007,090400,10988050,6720,6720,6720,6720,0
|
|
20241007,090300,10988050,6720,6720,6720,6720,0
|
|
20241007,090200,10988050,6720,6720,6720,6720,0
|
|
20241007,090100,10988050,6720,6730,6730,6720,243
|
|
20241007,090000,9354620,6780,6780,6780,6780,1129
|