579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,183600,203304030,6650,6650,6650,6650,1155
|
|
20241004,183500,203304030,6650,6650,6650,6650,0
|
|
20241004,183400,203304030,6650,6650,6650,6650,0
|
|
20241004,183300,203304030,6650,6650,6650,6650,0
|
|
20241004,183200,203304030,6650,6650,6650,6650,0
|
|
20241004,183100,203304030,6650,6650,6650,6650,0
|
|
20241004,183000,203304030,6650,6650,6650,6650,0
|
|
20241004,182900,203304030,6650,6650,6650,6650,0
|
|
20241004,182800,203304030,6650,6650,6650,6650,0
|
|
20241004,182700,203304030,6650,6650,6650,6650,0
|
|
20241004,182600,203304030,6650,6650,6650,6650,0
|
|
20241004,182500,203304030,6650,6650,6650,6650,0
|
|
20241004,182400,203304030,6650,6650,6650,6650,0
|
|
20241004,182300,203304030,6650,6650,6650,6650,0
|
|
20241004,182200,203304030,6650,6650,6650,6650,0
|
|
20241004,182100,203304030,6650,6650,6650,6650,0
|
|
20241004,182000,203304030,6650,6650,6650,6650,0
|
|
20241004,181900,203304030,6650,6650,6650,6650,0
|
|
20241004,181800,203304030,6650,6650,6650,6650,0
|
|
20241004,181700,203304030,6650,6650,6650,6650,0
|
|
20241004,181600,203304030,6650,6650,6650,6650,0
|
|
20241004,181500,203304030,6650,6650,6650,6650,0
|
|
20241004,181400,203304030,6650,6650,6650,6650,0
|
|
20241004,181300,203304030,6650,6650,6650,6650,0
|
|
20241004,181200,203304030,6650,6650,6650,6650,0
|
|
20241004,181100,203304030,6650,6650,6650,6650,0
|
|
20241004,181000,203304030,6650,6650,6650,6650,0
|
|
20241004,180900,203304030,6650,6650,6650,6650,0
|
|
20241004,180800,203304030,6650,6650,6650,6650,0
|
|
20241004,180700,203304030,6650,6650,6650,6650,0
|
|
20241004,180600,203304030,6650,6650,6650,6650,1155
|
|
20241004,180500,203304030,6650,6650,6650,6650,0
|
|
20241004,180400,203304030,6650,6650,6650,6650,0
|
|
20241004,180300,203304030,6650,6650,6650,6650,0
|
|
20241004,180200,203304030,6650,6650,6650,6650,0
|
|
20241004,180100,203304030,6650,6650,6650,6650,0
|
|
20241004,180000,203304030,6650,6650,6650,6650,0
|
|
20241004,175900,203304030,6650,6650,6650,6650,0
|
|
20241004,175800,203304030,6650,6650,6650,6650,0
|
|
20241004,175700,203304030,6650,6650,6650,6650,0
|
|
20241004,175600,203304030,6650,6650,6650,6650,0
|
|
20241004,175500,203304030,6650,6650,6650,6650,0
|
|
20241004,175400,203304030,6650,6650,6650,6650,0
|
|
20241004,175300,203304030,6650,6650,6650,6650,0
|
|
20241004,175200,203304030,6650,6650,6650,6650,0
|
|
20241004,175100,203304030,6650,6650,6650,6650,0
|
|
20241004,175000,203304030,6650,6650,6650,6650,0
|
|
20241004,174900,203304030,6650,6650,6650,6650,0
|
|
20241004,174800,203304030,6650,6650,6650,6650,0
|
|
20241004,174700,203304030,6650,6650,6650,6650,0
|
|
20241004,174600,203304030,6650,6650,6650,6650,0
|
|
20241004,174500,203304030,6650,6650,6650,6650,0
|
|
20241004,174400,203304030,6650,6650,6650,6650,0
|
|
20241004,174300,203304030,6650,6650,6650,6650,0
|
|
20241004,174200,203304030,6650,6650,6650,6650,0
|
|
20241004,174100,203304030,6650,6650,6650,6650,0
|
|
20241004,174000,203304030,6650,6650,6650,6650,0
|
|
20241004,173900,203304030,6650,6650,6650,6650,0
|
|
20241004,173800,203304030,6650,6650,6650,6650,0
|
|
20241004,173700,203304030,6650,6650,6650,6650,0
|
|
20241004,173600,203304030,6650,6650,6650,6650,1155
|
|
20241004,173500,203304030,6650,6650,6650,6650,0
|
|
20241004,173400,203304030,6650,6650,6650,6650,0
|
|
20241004,173300,203304030,6650,6650,6650,6650,0
|
|
20241004,173200,203304030,6650,6650,6650,6650,0
|
|
20241004,173100,203304030,6650,6650,6650,6650,0
|
|
20241004,173000,203304030,6650,6650,6650,6650,0
|
|
20241004,172900,203304030,6650,6650,6650,6650,0
|
|
20241004,172800,203304030,6650,6650,6650,6650,0
|
|
20241004,172700,203304030,6650,6650,6650,6650,0
|
|
20241004,172600,203304030,6650,6650,6650,6650,0
|
|
20241004,172500,203304030,6650,6650,6650,6650,0
|
|
20241004,172400,203304030,6650,6650,6650,6650,0
|
|
20241004,172300,203304030,6650,6650,6650,6650,0
|
|
20241004,172200,203304030,6650,6650,6650,6650,0
|
|
20241004,172100,203304030,6650,6650,6650,6650,0
|
|
20241004,172000,203304030,6650,6650,6650,6650,0
|
|
20241004,171900,203304030,6650,6650,6650,6650,0
|
|
20241004,171800,203304030,6650,6650,6650,6650,0
|
|
20241004,171700,203304030,6650,6650,6650,6650,0
|
|
20241004,171600,203304030,6650,6650,6650,6650,0
|
|
20241004,171500,203304030,6650,6650,6650,6650,0
|
|
20241004,171400,203304030,6650,6650,6650,6650,0
|
|
20241004,171300,203304030,6650,6650,6650,6650,0
|
|
20241004,171200,203304030,6650,6650,6650,6650,0
|
|
20241004,171100,203304030,6650,6650,6650,6650,0
|
|
20241004,171000,203304030,6650,6650,6650,6650,0
|
|
20241004,170900,203304030,6650,6650,6650,6650,0
|
|
20241004,170800,203304030,6650,6650,6650,6650,0
|
|
20241004,170700,203304030,6650,6650,6650,6650,0
|
|
20241004,170600,203304030,6650,6650,6650,6650,1155
|
|
20241004,170500,203304030,6650,6650,6650,6650,0
|
|
20241004,170400,203304030,6650,6650,6650,6650,0
|
|
20241004,170300,203304030,6650,6650,6650,6650,0
|
|
20241004,170200,203304030,6650,6650,6650,6650,0
|
|
20241004,170100,203304030,6650,6650,6650,6650,0
|
|
20241004,170000,203304030,6650,6650,6650,6650,0
|
|
20241004,165900,203304030,6650,6650,6650,6650,0
|
|
20241004,165800,203304030,6650,6650,6650,6650,0
|
|
20241004,165700,203304030,6650,6650,6650,6650,0
|
|
20241004,165600,203304030,6650,6650,6650,6650,0
|
|
20241004,165500,203304030,6650,6650,6650,6650,0
|
|
20241004,165400,203304030,6650,6650,6650,6650,0
|
|
20241004,165300,203304030,6650,6650,6650,6650,0
|
|
20241004,165200,203304030,6650,6650,6650,6650,0
|
|
20241004,165100,203304030,6650,6650,6650,6650,0
|
|
20241004,165000,203304030,6650,6650,6650,6650,0
|
|
20241004,164900,203304030,6650,6650,6650,6650,0
|
|
20241004,164800,203304030,6650,6650,6650,6650,0
|
|
20241004,164700,203304030,6650,6650,6650,6650,0
|
|
20241004,164600,203304030,6650,6650,6650,6650,0
|
|
20241004,164500,203304030,6650,6650,6650,6650,0
|
|
20241004,164400,203304030,6650,6650,6650,6650,0
|
|
20241004,164300,203304030,6650,6650,6650,6650,0
|
|
20241004,164200,203304030,6650,6650,6650,6650,0
|
|
20241004,164100,203304030,6650,6650,6650,6650,0
|
|
20241004,164000,203304030,6650,6650,6650,6650,0
|
|
20241004,163900,203304030,6650,6650,6650,6650,0
|
|
20241004,163800,203304030,6650,6650,6650,6650,0
|
|
20241004,163700,203304030,6650,6650,6650,6650,0
|
|
20241004,163600,203304030,6650,6650,6650,6650,1155
|
|
20241004,163500,203304030,6650,6650,6650,6650,0
|
|
20241004,163400,203304030,6650,6650,6650,6650,0
|
|
20241004,163300,203304030,6650,6650,6650,6650,0
|
|
20241004,163200,203304030,6650,6650,6650,6650,0
|
|
20241004,163100,203304030,6650,6650,6650,6650,0
|
|
20241004,163000,203304030,6650,6650,6650,6650,0
|
|
20241004,162900,203304030,6650,6650,6650,6650,0
|
|
20241004,162800,203304030,6650,6650,6650,6650,0
|
|
20241004,162700,203304030,6650,6650,6650,6650,0
|
|
20241004,162600,203304030,6650,6650,6650,6650,0
|
|
20241004,162500,203304030,6650,6650,6650,6650,0
|
|
20241004,162400,203304030,6650,6650,6650,6650,0
|
|
20241004,162300,203304030,6650,6650,6650,6650,0
|
|
20241004,162200,203304030,6650,6650,6650,6650,0
|
|
20241004,162100,203304030,6650,6650,6650,6650,0
|
|
20241004,162000,203304030,6650,6650,6650,6650,0
|
|
20241004,161900,203304030,6650,6650,6650,6650,0
|
|
20241004,161800,203304030,6650,6650,6650,6650,0
|
|
20241004,161700,203304030,6650,6650,6650,6650,0
|
|
20241004,161600,203304030,6650,6650,6650,6650,0
|
|
20241004,161500,203304030,6650,6650,6650,6650,0
|
|
20241004,161400,203304030,6650,6650,6650,6650,0
|
|
20241004,161300,203304030,6650,6650,6650,6650,0
|
|
20241004,161200,203304030,6650,6650,6650,6650,0
|
|
20241004,161100,203304030,6650,6650,6650,6650,0
|
|
20241004,161000,203304030,6650,6650,6650,6650,0
|
|
20241004,160900,203304030,6650,6650,6650,6650,0
|
|
20241004,160800,203304030,6650,6650,6650,6650,0
|
|
20241004,160700,203304030,6650,6650,6650,6650,0
|
|
20241004,160600,203304030,6650,6650,6650,6650,1155
|
|
20241004,160500,203304030,6650,6650,6650,6650,0
|
|
20241004,160400,203304030,6650,6650,6650,6650,0
|
|
20241004,160300,203304030,6650,6650,6650,6650,0
|
|
20241004,160200,203304030,6650,6650,6650,6650,0
|
|
20241004,160100,203304030,6650,6650,6650,6650,0
|
|
20241004,160000,203304030,6650,6650,6650,6650,0
|
|
20241004,155900,203304030,6650,6650,6650,6650,0
|
|
20241004,155800,203304030,6650,6650,6650,6650,0
|
|
20241004,155700,203304030,6650,6650,6650,6650,0
|
|
20241004,155600,203304030,6650,6650,6650,6650,0
|
|
20241004,155500,203304030,6650,6650,6650,6650,0
|
|
20241004,155400,203304030,6650,6650,6650,6650,0
|
|
20241004,155300,203304030,6650,6650,6650,6650,0
|
|
20241004,155200,203304030,6650,6650,6650,6650,0
|
|
20241004,155100,203304030,6650,6650,6650,6650,0
|
|
20241004,155000,203304030,6650,6650,6650,6650,0
|
|
20241004,154900,203304030,6650,6650,6650,6650,0
|
|
20241004,154800,203304030,6650,6650,6650,6650,0
|
|
20241004,154700,203304030,6650,6650,6650,6650,0
|
|
20241004,154600,203304030,6650,6650,6650,6650,0
|
|
20241004,154500,203304030,6650,6650,6650,6650,0
|
|
20241004,154400,203304030,6650,6650,6650,6650,0
|
|
20241004,154300,203304030,6650,6650,6650,6650,0
|
|
20241004,154200,203304030,6650,6650,6650,6650,0
|
|
20241004,154100,203304030,6650,6650,6650,6650,0
|
|
20241004,154000,203304030,6650,6650,6650,6650,0
|
|
20241004,153900,203304030,6650,6650,6650,6650,0
|
|
20241004,153800,203304030,6650,6650,6650,6650,0
|
|
20241004,153700,203304030,6650,6650,6650,6650,0
|
|
20241004,153600,203304030,6650,6650,6650,6650,1155
|
|
20241004,153500,203304030,6650,6650,6650,6650,0
|
|
20241004,153400,203304030,6650,6650,6650,6650,0
|
|
20241004,153300,203304030,6650,6650,6650,6650,0
|
|
20241004,153200,203304030,6650,6650,6650,6650,0
|
|
20241004,153100,203304030,6650,6650,6650,6650,0
|
|
20241004,153000,203304030,6650,6650,6650,6650,1155
|
|
20241004,152900,195623280,6650,6650,6650,6650,0
|
|
20241004,152800,195623280,6650,6650,6650,6650,0
|
|
20241004,152700,195623280,6650,6650,6650,6650,0
|
|
20241004,152600,195623280,6650,6650,6650,6650,0
|
|
20241004,152500,195623280,6650,6650,6650,6650,0
|
|
20241004,152400,195623280,6650,6650,6650,6650,0
|
|
20241004,152300,195623280,6650,6650,6650,6650,0
|
|
20241004,152200,195623280,6650,6650,6650,6650,0
|
|
20241004,152100,195623280,6650,6650,6650,6650,0
|
|
20241004,152000,195623280,6650,6650,6650,6650,0
|
|
20241004,151900,195623280,6650,6660,6660,6650,370
|
|
20241004,151800,193160860,6660,6660,6660,6660,487
|
|
20241004,151700,189917440,6660,6660,6660,6660,0
|
|
20241004,151600,189917440,6660,6660,6660,6660,119
|
|
20241004,151500,189124900,6660,6660,6660,6660,658
|
|
20241004,151400,184742620,6670,6670,6670,6670,121
|
|
20241004,151300,183935550,6660,6660,6660,6660,99
|
|
20241004,151200,183276210,6670,6670,6670,6670,150
|
|
20241004,151100,182275710,6660,6660,6660,6660,87
|
|
20241004,151000,181696290,6670,6670,6670,6670,532
|
|
20241004,150900,178147850,6660,6660,6660,6660,0
|
|
20241004,150800,178147850,6660,6660,6660,6660,0
|
|
20241004,150700,178147850,6660,6660,6660,6660,0
|
|
20241004,150600,178147850,6660,6670,6670,6660,125
|
|
20241004,150500,177315340,6670,6670,6670,6670,0
|
|
20241004,150400,177315340,6670,6670,6670,6670,7
|
|
20241004,150300,177268650,6670,6670,6670,6670,8
|
|
20241004,150200,177215290,6660,6660,6660,6660,37
|
|
20241004,150100,176968870,6660,6660,6660,6650,468
|
|
20241004,150000,173854990,6660,6660,6660,6650,9
|
|
20241004,145900,173795090,6660,6650,6660,6650,301
|
|
20241004,145800,171793430,6650,6660,6660,6650,123
|
|
20241004,145700,170975420,6660,6660,6660,6660,5
|
|
20241004,145600,170942120,6660,6660,6660,6660,3
|
|
20241004,145500,170922140,6660,6660,6660,6660,2
|
|
20241004,145400,170908820,6660,6660,6660,6660,10
|
|
20241004,145300,170842220,6650,6650,6650,6650,0
|
|
20241004,145200,170842220,6650,6650,6650,6650,96
|
|
20241004,145100,170203820,6670,6670,6670,6670,0
|
|
20241004,145000,170203820,6670,6670,6670,6670,0
|
|
20241004,144900,170203820,6670,6670,6670,6670,12
|
|
20241004,144800,170123780,6650,6650,6650,6650,500
|
|
20241004,144700,166798780,6650,6660,6660,6650,744
|
|
20241004,144600,161844960,6660,6670,6670,6660,1213
|
|
20241004,144500,153764250,6670,6670,6670,6670,0
|
|
20241004,144400,153764250,6670,6670,6670,6670,1
|
|
20241004,144300,153757580,6660,6660,6660,6660,0
|
|
20241004,144200,153757580,6660,6660,6660,6660,49
|
|
20241004,144100,153431240,6670,6670,6670,6670,164
|
|
20241004,144000,152337360,6670,6670,6670,6660,209
|
|
20241004,143900,150945300,6670,6670,6670,6670,904
|
|
20241004,143800,144915620,6680,6680,6680,6680,0
|
|
20241004,143700,144915620,6680,6680,6680,6680,0
|
|
20241004,143600,144915620,6680,6680,6680,6680,1
|
|
20241004,143500,144908940,6670,6670,6670,6670,0
|
|
20241004,143400,144908940,6670,6670,6670,6670,0
|
|
20241004,143300,144908940,6670,6670,6670,6670,0
|
|
20241004,143200,144908940,6670,6670,6670,6670,0
|
|
20241004,143100,144908940,6670,6670,6670,6670,0
|
|
20241004,143000,144908940,6670,6670,6670,6670,0
|
|
20241004,142900,144908940,6670,6670,6670,6670,0
|
|
20241004,142800,144908940,6670,6670,6670,6670,0
|
|
20241004,142700,144908940,6670,6670,6670,6670,0
|
|
20241004,142600,144908940,6670,6680,6680,6670,423
|
|
20241004,142500,142087300,6670,6670,6670,6670,150
|
|
20241004,142400,141086800,6670,6670,6670,6670,0
|
|
20241004,142300,141086800,6670,6670,6670,6670,43
|
|
20241004,142200,140799990,6680,6680,6680,6680,97
|
|
20241004,142100,140152030,6690,6690,6690,6680,273
|
|
20241004,142000,138326390,6690,6690,6690,6690,0
|
|
20241004,141900,138326390,6690,6690,6690,6690,0
|
|
20241004,141800,138326390,6690,6690,6690,6690,0
|
|
20241004,141700,138326390,6690,6690,6690,6690,49
|
|
20241004,141600,137998580,6680,6680,6680,6680,0
|
|
20241004,141500,137998580,6680,6680,6680,6680,0
|
|
20241004,141400,137998580,6680,6680,6680,6680,10
|
|
20241004,141300,137931780,6680,6680,6680,6680,0
|
|
20241004,141200,137931780,6680,6680,6680,6680,33
|
|
20241004,141100,137711340,6690,6690,6690,6690,0
|
|
20241004,141000,137711340,6690,6690,6690,6690,0
|
|
20241004,140900,137711340,6690,6690,6690,6690,0
|
|
20241004,140800,137711340,6690,6690,6690,6690,0
|
|
20241004,140700,137711340,6690,6690,6690,6690,0
|
|
20241004,140600,137711340,6690,6690,6690,6690,25
|
|
20241004,140500,137544090,6680,6680,6680,6680,4
|
|
20241004,140400,137517370,6680,6680,6680,6680,0
|
|
20241004,140300,137517370,6680,6680,6680,6680,0
|
|
20241004,140200,137517370,6680,6680,6680,6680,0
|
|
20241004,140100,137517370,6680,6680,6680,6680,11
|
|
20241004,140000,137443890,6690,6690,6690,6690,0
|
|
20241004,135900,137443890,6690,6690,6690,6690,0
|
|
20241004,135800,137443890,6690,6690,6690,6690,0
|
|
20241004,135700,137443890,6690,6690,6690,6690,0
|
|
20241004,135600,137443890,6690,6690,6690,6690,0
|
|
20241004,135500,137443890,6690,6690,6690,6690,0
|
|
20241004,135400,137443890,6690,6690,6690,6690,1
|
|
20241004,135300,137437200,6680,6680,6680,6680,0
|
|
20241004,135200,137437200,6680,6680,6680,6680,53
|
|
20241004,135100,137083160,6680,6680,6680,6680,0
|
|
20241004,135000,137083160,6680,6680,6680,6680,0
|
|
20241004,134900,137083160,6680,6680,6680,6680,5
|
|
20241004,134800,137049760,6680,6680,6680,6680,0
|
|
20241004,134700,137049760,6680,6680,6680,6680,0
|
|
20241004,134600,137049760,6680,6680,6680,6680,0
|
|
20241004,134500,137049760,6680,6680,6680,6680,0
|
|
20241004,134400,137049760,6680,6680,6680,6680,0
|
|
20241004,134300,137049760,6680,6680,6680,6680,39
|
|
20241004,134200,136789240,6690,6690,6690,6690,0
|
|
20241004,134100,136789240,6690,6690,6690,6690,3
|
|
20241004,134000,136769170,6690,6690,6690,6690,0
|
|
20241004,133900,136769170,6690,6690,6690,6690,2
|
|
20241004,133800,136755790,6690,6690,6690,6690,0
|
|
20241004,133700,136755790,6690,6690,6690,6690,0
|
|
20241004,133600,136755790,6690,6690,6690,6690,0
|
|
20241004,133500,136755790,6690,6690,6690,6690,2
|
|
20241004,133400,136742410,6690,6690,6690,6690,0
|
|
20241004,133300,136742410,6690,6690,6690,6690,2
|
|
20241004,133200,136729030,6690,6690,6690,6690,1
|
|
20241004,133100,136722340,6690,6690,6690,6690,0
|
|
20241004,133000,136722340,6690,6690,6690,6690,9
|
|
20241004,132900,136662130,6680,6680,6680,6680,0
|
|
20241004,132800,136662130,6680,6680,6680,6680,93
|
|
20241004,132700,136040890,6670,6670,6670,6670,0
|
|
20241004,132600,136040890,6670,6670,6670,6670,115
|
|
20241004,132500,135273840,6680,6680,6680,6680,978
|
|
20241004,132400,128740800,6690,6690,6690,6690,1
|
|
20241004,132300,128734110,6690,6690,6690,6690,53
|
|
20241004,132200,128379540,6690,6690,6690,6690,0
|
|
20241004,132100,128379540,6690,6690,6690,6690,20
|
|
20241004,132000,128245740,6690,6690,6690,6690,10
|
|
20241004,131900,128178840,6690,6690,6690,6690,0
|
|
20241004,131800,128178840,6690,6690,6690,6690,58
|
|
20241004,131700,127790820,6690,6690,6690,6690,9
|
|
20241004,131600,127730610,6680,6680,6680,6680,53
|
|
20241004,131500,127376570,6680,6680,6680,6680,0
|
|
20241004,131400,127376570,6680,6680,6680,6680,0
|
|
20241004,131300,127376570,6680,6690,6690,6680,46
|
|
20241004,131200,127069280,6690,6690,6690,6690,115
|
|
20241004,131100,126299930,6690,6690,6690,6690,27
|
|
20241004,131000,126119300,6690,6690,6690,6690,50
|
|
20241004,130900,125784800,6690,6690,6690,6690,10
|
|
20241004,130800,125717900,6690,6690,6690,6690,0
|
|
20241004,130700,125717900,6690,6690,6690,6690,0
|
|
20241004,130600,125717900,6690,6690,6690,6690,1
|
|
20241004,130500,125711210,6690,6690,6690,6690,4
|
|
20241004,130400,125684450,6690,6690,6690,6690,2
|
|
20241004,130300,125671070,6690,6690,6690,6690,8
|
|
20241004,130200,125617550,6690,6690,6690,6690,0
|
|
20241004,130100,125617550,6690,6690,6690,6690,0
|
|
20241004,130000,125617550,6690,6690,6690,6690,1
|
|
20241004,125900,125610860,6690,6690,6690,6690,1
|
|
20241004,125800,125604170,6690,6690,6690,6690,1
|
|
20241004,125700,125597480,6690,6690,6690,6690,0
|
|
20241004,125600,125597480,6690,6690,6690,6690,1
|
|
20241004,125500,125590790,6690,6690,6690,6690,0
|
|
20241004,125400,125590790,6690,6690,6690,6690,3
|
|
20241004,125300,125570720,6690,6690,6690,6690,0
|
|
20241004,125200,125570720,6690,6690,6690,6690,1
|
|
20241004,125100,125564030,6690,6690,6690,6690,1
|
|
20241004,125000,125557340,6690,6690,6690,6690,0
|
|
20241004,124900,125557340,6690,6690,6690,6690,1
|
|
20241004,124800,125550650,6680,6680,6680,6680,0
|
|
20241004,124700,125550650,6680,6680,6680,6680,3
|
|
20241004,124600,125530610,6680,6680,6680,6680,162
|
|
20241004,124500,124448450,6680,6680,6680,6680,101
|
|
20241004,124400,123773770,6680,6680,6680,6680,0
|
|
20241004,124300,123773770,6680,6680,6680,6680,31
|
|
20241004,124200,123566690,6690,6690,6690,6690,5
|
|
20241004,124100,123533240,6690,6690,6690,6690,0
|
|
20241004,124000,123533240,6690,6690,6690,6690,188
|
|
20241004,123900,122275520,6700,6700,6700,6700,0
|
|
20241004,123800,122275520,6700,6700,6700,6700,7
|
|
20241004,123700,122228620,6700,6700,6700,6700,0
|
|
20241004,123600,122228620,6700,6700,6700,6700,1
|
|
20241004,123500,122221920,6700,6700,6700,6700,0
|
|
20241004,123400,122221920,6700,6700,6700,6700,1
|
|
20241004,123300,122215220,6690,6690,6690,6690,0
|
|
20241004,123200,122215220,6690,6690,6690,6690,66
|
|
20241004,123100,121773680,6690,6690,6690,6690,0
|
|
20241004,123000,121773680,6690,6690,6690,6690,1
|
|
20241004,122900,121766990,6680,6680,6680,6680,0
|
|
20241004,122800,121766990,6680,6680,6680,6680,0
|
|
20241004,122700,121766990,6680,6680,6680,6680,0
|
|
20241004,122600,121766990,6680,6680,6680,6680,4
|
|
20241004,122500,121740270,6680,6680,6680,6680,0
|
|
20241004,122400,121740270,6680,6680,6680,6680,3
|
|
20241004,122300,121720230,6680,6680,6680,6680,0
|
|
20241004,122200,121720230,6680,6680,6680,6680,109
|
|
20241004,122100,120992110,6680,6680,6680,6680,3
|
|
20241004,122000,120972070,6670,6670,6670,6670,0
|
|
20241004,121900,120972070,6670,6680,6680,6670,181
|
|
20241004,121800,119763800,6680,6680,6680,6680,0
|
|
20241004,121700,119763800,6680,6680,6680,6680,2
|
|
20241004,121600,119750440,6680,6680,6680,6680,50
|
|
20241004,121500,119416440,6680,6680,6680,6680,50
|
|
20241004,121400,119082440,6680,6680,6680,6680,0
|
|
20241004,121300,119082440,6680,6680,6680,6680,0
|
|
20241004,121200,119082440,6680,6680,6680,6680,0
|
|
20241004,121100,119082440,6680,6680,6680,6680,1
|
|
20241004,121000,119075760,6690,6690,6690,6690,1
|
|
20241004,120900,119069070,6690,6690,6690,6690,10
|
|
20241004,120800,119002170,6690,6690,6690,6690,0
|
|
20241004,120700,119002170,6690,6690,6690,6690,0
|
|
20241004,120600,119002170,6690,6690,6690,6690,1
|
|
20241004,120500,118995480,6690,6690,6690,6690,13
|
|
20241004,120400,118908510,6690,6690,6690,6690,1
|
|
20241004,120300,118901820,6690,6690,6690,6690,1
|
|
20241004,120200,118895130,6690,6690,6690,6690,0
|
|
20241004,120100,118895130,6690,6690,6690,6690,0
|
|
20241004,120000,118895130,6690,6690,6690,6690,3
|
|
20241004,115900,118875060,6690,6690,6690,6690,0
|
|
20241004,115800,118875060,6690,6690,6690,6690,0
|
|
20241004,115700,118875060,6690,6690,6690,6690,0
|
|
20241004,115600,118875060,6690,6690,6690,6690,2
|
|
20241004,115500,118861680,6680,6680,6680,6680,1
|
|
20241004,115400,118855000,6690,6690,6690,6690,0
|
|
20241004,115300,118855000,6690,6690,6690,6690,0
|
|
20241004,115200,118855000,6690,6690,6690,6690,0
|
|
20241004,115100,118855000,6690,6690,6690,6690,0
|
|
20241004,115000,118855000,6690,6690,6690,6690,55
|
|
20241004,114900,118487050,6690,6690,6690,6690,1
|
|
20241004,114800,118480360,6690,6690,6690,6690,0
|
|
20241004,114700,118480360,6690,6690,6690,6690,0
|
|
20241004,114600,118480360,6690,6690,6690,6690,0
|
|
20241004,114500,118480360,6690,6690,6690,6690,0
|
|
20241004,114400,118480360,6690,6690,6690,6690,2
|
|
20241004,114300,118466980,6680,6680,6680,6680,1
|
|
20241004,114200,118460300,6690,6690,6690,6690,0
|
|
20241004,114100,118460300,6690,6690,6690,6690,0
|
|
20241004,114000,118460300,6690,6690,6690,6690,0
|
|
20241004,113900,118460300,6690,6690,6690,6690,0
|
|
20241004,113800,118460300,6690,6690,6690,6690,7
|
|
20241004,113700,118413470,6690,6690,6690,6690,4
|
|
20241004,113600,118386710,6690,6690,6690,6680,199
|
|
20241004,113500,117057340,6690,6690,6690,6690,0
|
|
20241004,113400,117057340,6690,6690,6690,6690,0
|
|
20241004,113300,117057340,6690,6690,6690,6690,1
|
|
20241004,113200,117050650,6690,6690,6690,6690,0
|
|
20241004,113100,117050650,6690,6690,6690,6690,0
|
|
20241004,113000,117050650,6690,6690,6690,6690,0
|
|
20241004,112900,117050650,6690,6690,6690,6690,0
|
|
20241004,112800,117050650,6690,6690,6690,6690,0
|
|
20241004,112700,117050650,6690,6690,6690,6690,1
|
|
20241004,112600,117043960,6690,6690,6690,6690,0
|
|
20241004,112500,117043960,6690,6690,6690,6690,0
|
|
20241004,112400,117043960,6690,6690,6690,6690,0
|
|
20241004,112300,117043960,6690,6690,6690,6690,40
|
|
20241004,112200,116776360,6690,6690,6690,6690,0
|
|
20241004,112100,116776360,6690,6690,6690,6690,0
|
|
20241004,112000,116776360,6690,6690,6690,6690,0
|
|
20241004,111900,116776360,6690,6690,6690,6690,40
|
|
20241004,111800,116508760,6700,6700,6700,6700,0
|
|
20241004,111700,116508760,6700,6700,6700,6700,1
|
|
20241004,111600,116502060,6700,6700,6700,6700,10
|
|
20241004,111500,116435060,6700,6710,6710,6700,657
|
|
20241004,111400,112033070,6700,6700,6700,6700,15
|
|
20241004,111300,111932570,6710,6710,6710,6710,1
|
|
20241004,111200,111925860,6700,6700,6700,6700,0
|
|
20241004,111100,111925860,6700,6700,6700,6700,72
|
|
20241004,111000,111443460,6710,6710,6710,6710,0
|
|
20241004,110900,111443460,6710,6710,6710,6710,0
|
|
20241004,110800,111443460,6710,6710,6710,6710,19
|
|
20241004,110700,111315970,6710,6710,6710,6710,0
|
|
20241004,110600,111315970,6710,6710,6710,6710,1
|
|
20241004,110500,111309260,6710,6710,6710,6710,0
|
|
20241004,110400,111309260,6710,6710,6710,6710,0
|
|
20241004,110300,111309260,6710,6710,6710,6710,9
|
|
20241004,110200,111248870,6710,6710,6710,6710,1
|
|
20241004,110100,111242160,6710,6710,6710,6710,60
|
|
20241004,110000,110839560,6710,6710,6710,6710,100
|
|
20241004,105900,110168560,6710,6710,6710,6710,0
|
|
20241004,105800,110168560,6710,6710,6710,6710,0
|
|
20241004,105700,110168560,6710,6710,6710,6710,10
|
|
20241004,105600,110101460,6710,6710,6710,6710,0
|
|
20241004,105500,110101460,6710,6710,6710,6710,5
|
|
20241004,105400,110067910,6710,6710,6710,6710,0
|
|
20241004,105300,110067910,6710,6710,6710,6710,0
|
|
20241004,105200,110067910,6710,6710,6710,6710,0
|
|
20241004,105100,110067910,6710,6710,6710,6710,0
|
|
20241004,105000,110067910,6710,6710,6710,6710,0
|
|
20241004,104900,110067910,6710,6710,6710,6710,1
|
|
20241004,104800,110061200,6710,6710,6710,6710,0
|
|
20241004,104700,110061200,6710,6710,6710,6710,0
|
|
20241004,104600,110061200,6710,6710,6710,6710,10
|
|
20241004,104500,109994100,6710,6710,6710,6710,0
|
|
20241004,104400,109994100,6710,6710,6710,6710,1
|
|
20241004,104300,109987390,6700,6700,6700,6700,158
|
|
20241004,104200,108928790,6700,6700,6700,6700,0
|
|
20241004,104100,108928790,6700,6700,6700,6700,10
|
|
20241004,104000,108861790,6700,6700,6700,6700,1
|
|
20241004,103900,108855090,6700,6700,6700,6700,1
|
|
20241004,103800,108848390,6690,6690,6690,6690,0
|
|
20241004,103700,108848390,6690,6690,6690,6690,0
|
|
20241004,103600,108848390,6690,6690,6690,6690,225
|
|
20241004,103500,107343140,6690,6690,6690,6690,19
|
|
20241004,103400,107216030,6690,6680,6690,6680,43
|
|
20241004,103300,106928750,6690,6690,6690,6690,1
|
|
20241004,103200,106922060,6690,6690,6690,6690,0
|
|
20241004,103100,106922060,6690,6690,6690,6690,1
|
|
20241004,103000,106915370,6690,6690,6690,6690,0
|
|
20241004,102900,106915370,6690,6690,6690,6690,1
|
|
20241004,102800,106908680,6690,6690,6690,6690,0
|
|
20241004,102700,106908680,6690,6690,6690,6690,10
|
|
20241004,102600,106841780,6680,6680,6680,6680,91
|
|
20241004,102500,106233900,6690,6690,6690,6690,1
|
|
20241004,102400,106227210,6690,6690,6690,6690,10
|
|
20241004,102300,106160310,6690,6690,6690,6690,100
|
|
20241004,102200,105491310,6690,6690,6690,6690,0
|
|
20241004,102100,105491310,6690,6690,6690,6690,2
|
|
20241004,102000,105477930,6690,6690,6690,6690,0
|
|
20241004,101900,105477930,6690,6690,6690,6690,529
|
|
20241004,101800,101938920,6690,6690,6690,6680,128
|
|
20241004,101700,101083410,6690,6690,6690,6690,0
|
|
20241004,101600,101083410,6690,6690,6690,6690,0
|
|
20241004,101500,101083410,6690,6690,6690,6690,1
|
|
20241004,101400,101076720,6690,6690,6690,6690,2
|
|
20241004,101300,101063340,6670,6670,6670,6670,0
|
|
20241004,101200,101063340,6670,6670,6670,6670,82
|
|
20241004,101100,100516400,6670,6670,6670,6670,1
|
|
20241004,101000,100509730,6670,6670,6670,6670,0
|
|
20241004,100900,100509730,6670,6650,6670,6650,4
|
|
20241004,100800,100483070,6650,6660,6660,6650,204
|
|
20241004,100700,99124950,6670,6670,6670,6670,1
|
|
20241004,100600,99118280,6670,6680,6680,6630,3293
|
|
20241004,100500,77202580,6690,6700,6700,6690,40
|
|
20241004,100400,76934970,6700,6700,6700,6700,19
|
|
20241004,100300,76807670,6700,6700,6700,6700,10
|
|
20241004,100200,76740670,6700,6700,6700,6700,0
|
|
20241004,100100,76740670,6700,6690,6700,6690,21
|
|
20241004,100000,76600100,6700,6700,6700,6700,0
|
|
20241004,095900,76600100,6700,6700,6700,6700,12
|
|
20241004,095800,76519700,6700,6700,6700,6700,5
|
|
20241004,095700,76486200,6690,6690,6690,6690,50
|
|
20241004,095600,76151700,6650,6650,6650,6650,142
|
|
20241004,095500,75207400,6650,6650,6650,6650,50
|
|
20241004,095400,74874900,6640,6680,6680,6640,482
|
|
20241004,095300,71669840,6660,6660,6660,6660,0
|
|
20241004,095200,71669840,6660,6660,6660,6660,0
|
|
20241004,095100,71669840,6660,6660,6660,6660,61
|
|
20241004,095000,71263580,6700,6700,6700,6700,0
|
|
20241004,094900,71263580,6700,6700,6700,6700,8
|
|
20241004,094800,71209980,6700,6670,6700,6670,7
|
|
20241004,094700,71163260,6640,6640,6640,6640,0
|
|
20241004,094600,71163260,6640,6730,6730,6610,6027
|
|
20241004,094500,30979430,6740,6740,6740,6740,10
|
|
20241004,094400,30912030,6740,6740,6740,6740,50
|
|
20241004,094300,30575030,6750,6750,6750,6750,0
|
|
20241004,094200,30575030,6750,6750,6750,6750,0
|
|
20241004,094100,30575030,6750,6750,6750,6750,0
|
|
20241004,094000,30575030,6750,6750,6750,6750,10
|
|
20241004,093900,30507530,6750,6750,6750,6750,0
|
|
20241004,093800,30507530,6750,6750,6750,6750,0
|
|
20241004,093700,30507530,6750,6750,6750,6750,0
|
|
20241004,093600,30507530,6750,6750,6750,6750,1
|
|
20241004,093500,30500780,6750,6750,6750,6750,0
|
|
20241004,093400,30500780,6750,6740,6750,6740,20
|
|
20241004,093300,30365890,6740,6740,6740,6740,1
|
|
20241004,093200,30359150,6730,6730,6730,6730,9
|
|
20241004,093100,30298580,6730,6740,6740,6730,2
|
|
20241004,093000,30285110,6740,6740,6740,6740,1
|
|
20241004,092900,30278370,6740,6730,6740,6730,17
|
|
20241004,092800,30163890,6730,6730,6730,6730,0
|
|
20241004,092700,30163890,6730,6730,6730,6730,0
|
|
20241004,092600,30163890,6730,6730,6730,6730,0
|
|
20241004,092500,30163890,6730,6730,6730,6730,5
|
|
20241004,092400,30130240,6730,6730,6730,6730,0
|
|
20241004,092300,30130240,6730,6730,6730,6730,0
|
|
20241004,092200,30130240,6730,6730,6730,6730,0
|
|
20241004,092100,30130240,6730,6720,6730,6710,132
|
|
20241004,092000,29244460,6710,6720,6720,6710,387
|
|
20241004,091900,26645910,6720,6720,6720,6720,0
|
|
20241004,091800,26645910,6720,6720,6720,6720,0
|
|
20241004,091700,26645910,6720,6720,6720,6720,0
|
|
20241004,091600,26645910,6720,6720,6720,6720,0
|
|
20241004,091500,26645910,6720,6720,6720,6720,0
|
|
20241004,091400,26645910,6720,6720,6720,6720,92
|
|
20241004,091300,26027670,6750,6750,6750,6750,0
|
|
20241004,091200,26027670,6750,6760,6760,6750,2
|
|
20241004,091100,26014160,6720,6720,6720,6720,200
|
|
20241004,091000,24670160,6720,6730,6730,6710,699
|
|
20241004,090900,19974350,6780,6780,6780,6780,3
|
|
20241004,090800,19954010,6780,6780,6780,6780,0
|
|
20241004,090700,19954010,6780,6780,6780,6780,0
|
|
20241004,090600,19954010,6780,6780,6780,6780,1
|
|
20241004,090500,19947230,6700,6700,6700,6700,0
|
|
20241004,090400,19947230,6700,6700,6700,6700,0
|
|
20241004,090300,19947230,6700,6710,6710,6700,791
|
|
20241004,090200,14640630,6710,6710,6710,6710,123
|
|
20241004,090100,13815300,6710,6700,6740,6700,1574
|
|
20241004,090000,3209300,6700,6700,6700,6700,479
|