580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,183700,223682300,6770,6770,6770,6770,589
|
|
20241010,183600,223682300,6770,6770,6770,6770,0
|
|
20241010,183500,223682300,6770,6770,6770,6770,0
|
|
20241010,183400,223682300,6770,6770,6770,6770,0
|
|
20241010,183300,223682300,6770,6770,6770,6770,0
|
|
20241010,183200,223682300,6770,6770,6770,6770,0
|
|
20241010,183100,223682300,6770,6770,6770,6770,0
|
|
20241010,183000,223682300,6770,6770,6770,6770,0
|
|
20241010,182900,223682300,6770,6770,6770,6770,0
|
|
20241010,182800,223682300,6770,6770,6770,6770,0
|
|
20241010,182700,223682300,6770,6770,6770,6770,0
|
|
20241010,182600,223682300,6770,6770,6770,6770,0
|
|
20241010,182500,223682300,6770,6770,6770,6770,0
|
|
20241010,182400,223682300,6770,6770,6770,6770,0
|
|
20241010,182300,223682300,6770,6770,6770,6770,0
|
|
20241010,182200,223682300,6770,6770,6770,6770,0
|
|
20241010,182100,223682300,6770,6770,6770,6770,0
|
|
20241010,182000,223682300,6770,6770,6770,6770,0
|
|
20241010,181900,223682300,6770,6770,6770,6770,0
|
|
20241010,181800,223682300,6770,6770,6770,6770,0
|
|
20241010,181700,223682300,6770,6770,6770,6770,0
|
|
20241010,181600,223682300,6770,6770,6770,6770,0
|
|
20241010,181500,223682300,6770,6770,6770,6770,0
|
|
20241010,181400,223682300,6770,6770,6770,6770,0
|
|
20241010,181300,223682300,6770,6770,6770,6770,0
|
|
20241010,181200,223682300,6770,6770,6770,6770,0
|
|
20241010,181100,223682300,6770,6770,6770,6770,0
|
|
20241010,181000,223682300,6770,6770,6770,6770,0
|
|
20241010,180900,223682300,6770,6770,6770,6770,0
|
|
20241010,180800,223682300,6770,6770,6770,6770,0
|
|
20241010,180700,223682300,6770,6770,6770,6770,589
|
|
20241010,180600,223682300,6770,6770,6770,6770,0
|
|
20241010,180500,223682300,6770,6770,6770,6770,0
|
|
20241010,180400,223682300,6770,6770,6770,6770,0
|
|
20241010,180300,223682300,6770,6770,6770,6770,0
|
|
20241010,180200,223682300,6770,6770,6770,6770,0
|
|
20241010,180100,223682300,6770,6770,6770,6770,0
|
|
20241010,180000,223682300,6770,6770,6770,6770,0
|
|
20241010,175900,223682300,6770,6770,6770,6770,0
|
|
20241010,175800,223682300,6770,6770,6770,6770,0
|
|
20241010,175700,223682300,6770,6770,6770,6770,0
|
|
20241010,175600,223682300,6770,6770,6770,6770,0
|
|
20241010,175500,223682300,6770,6770,6770,6770,0
|
|
20241010,175400,223682300,6770,6770,6770,6770,0
|
|
20241010,175300,223682300,6770,6770,6770,6770,0
|
|
20241010,175200,223682300,6770,6770,6770,6770,0
|
|
20241010,175100,223682300,6770,6770,6770,6770,0
|
|
20241010,175000,223682300,6770,6770,6770,6770,0
|
|
20241010,174900,223682300,6770,6770,6770,6770,0
|
|
20241010,174800,223682300,6770,6770,6770,6770,0
|
|
20241010,174700,223682300,6770,6770,6770,6770,0
|
|
20241010,174600,223682300,6770,6770,6770,6770,0
|
|
20241010,174500,223682300,6770,6770,6770,6770,0
|
|
20241010,174400,223682300,6770,6770,6770,6770,0
|
|
20241010,174300,223682300,6770,6770,6770,6770,0
|
|
20241010,174200,223682300,6770,6770,6770,6770,0
|
|
20241010,174100,223682300,6770,6770,6770,6770,0
|
|
20241010,174000,223682300,6770,6770,6770,6770,0
|
|
20241010,173900,223682300,6770,6770,6770,6770,0
|
|
20241010,173800,223682300,6770,6770,6770,6770,0
|
|
20241010,173700,223682300,6770,6770,6770,6770,589
|
|
20241010,173600,223682300,6770,6770,6770,6770,0
|
|
20241010,173500,223682300,6770,6770,6770,6770,0
|
|
20241010,173400,223682300,6770,6770,6770,6770,0
|
|
20241010,173300,223682300,6770,6770,6770,6770,0
|
|
20241010,173200,223682300,6770,6770,6770,6770,0
|
|
20241010,173100,223682300,6770,6770,6770,6770,0
|
|
20241010,173000,223682300,6770,6770,6770,6770,0
|
|
20241010,172900,223682300,6770,6770,6770,6770,0
|
|
20241010,172800,223682300,6770,6770,6770,6770,0
|
|
20241010,172700,223682300,6770,6770,6770,6770,0
|
|
20241010,172600,223682300,6770,6770,6770,6770,0
|
|
20241010,172500,223682300,6770,6770,6770,6770,0
|
|
20241010,172400,223682300,6770,6770,6770,6770,0
|
|
20241010,172300,223682300,6770,6770,6770,6770,0
|
|
20241010,172200,223682300,6770,6770,6770,6770,0
|
|
20241010,172100,223682300,6770,6770,6770,6770,0
|
|
20241010,172000,223682300,6770,6770,6770,6770,0
|
|
20241010,171900,223682300,6770,6770,6770,6770,0
|
|
20241010,171800,223682300,6770,6770,6770,6770,0
|
|
20241010,171700,223682300,6770,6770,6770,6770,0
|
|
20241010,171600,223682300,6770,6770,6770,6770,0
|
|
20241010,171500,223682300,6770,6770,6770,6770,0
|
|
20241010,171400,223682300,6770,6770,6770,6770,0
|
|
20241010,171300,223682300,6770,6770,6770,6770,0
|
|
20241010,171200,223682300,6770,6770,6770,6770,0
|
|
20241010,171100,223682300,6770,6770,6770,6770,0
|
|
20241010,171000,223682300,6770,6770,6770,6770,0
|
|
20241010,170900,223682300,6770,6770,6770,6770,0
|
|
20241010,170800,223682300,6770,6770,6770,6770,0
|
|
20241010,170700,223682300,6770,6770,6770,6770,589
|
|
20241010,170600,223682300,6770,6770,6770,6770,0
|
|
20241010,170500,223682300,6770,6770,6770,6770,0
|
|
20241010,170400,223682300,6770,6770,6770,6770,0
|
|
20241010,170300,223682300,6770,6770,6770,6770,0
|
|
20241010,170200,223682300,6770,6770,6770,6770,0
|
|
20241010,170100,223682300,6770,6770,6770,6770,0
|
|
20241010,170000,223682300,6770,6770,6770,6770,0
|
|
20241010,165900,223682300,6770,6770,6770,6770,0
|
|
20241010,165800,223682300,6770,6770,6770,6770,0
|
|
20241010,165700,223682300,6770,6770,6770,6770,0
|
|
20241010,165600,223682300,6770,6770,6770,6770,0
|
|
20241010,165500,223682300,6770,6770,6770,6770,0
|
|
20241010,165400,223682300,6770,6770,6770,6770,0
|
|
20241010,165300,223682300,6770,6770,6770,6770,0
|
|
20241010,165200,223682300,6770,6770,6770,6770,0
|
|
20241010,165100,223682300,6770,6770,6770,6770,0
|
|
20241010,165000,223682300,6770,6770,6770,6770,0
|
|
20241010,164900,223682300,6770,6770,6770,6770,0
|
|
20241010,164800,223682300,6770,6770,6770,6770,0
|
|
20241010,164700,223682300,6770,6770,6770,6770,0
|
|
20241010,164600,223682300,6770,6770,6770,6770,0
|
|
20241010,164500,223682300,6770,6770,6770,6770,0
|
|
20241010,164400,223682300,6770,6770,6770,6770,0
|
|
20241010,164300,223682300,6770,6770,6770,6770,0
|
|
20241010,164200,223682300,6770,6770,6770,6770,0
|
|
20241010,164100,223682300,6770,6770,6770,6770,0
|
|
20241010,164000,223682300,6770,6770,6770,6770,0
|
|
20241010,163900,223682300,6770,6770,6770,6770,0
|
|
20241010,163800,223682300,6770,6770,6770,6770,0
|
|
20241010,163700,223682300,6770,6770,6770,6770,589
|
|
20241010,163600,223682300,6770,6770,6770,6770,0
|
|
20241010,163500,223682300,6770,6770,6770,6770,0
|
|
20241010,163400,223682300,6770,6770,6770,6770,0
|
|
20241010,163300,223682300,6770,6770,6770,6770,0
|
|
20241010,163200,223682300,6770,6770,6770,6770,0
|
|
20241010,163100,223682300,6770,6770,6770,6770,0
|
|
20241010,163000,223682300,6770,6770,6770,6770,0
|
|
20241010,162900,223682300,6770,6770,6770,6770,0
|
|
20241010,162800,223682300,6770,6770,6770,6770,0
|
|
20241010,162700,223682300,6770,6770,6770,6770,0
|
|
20241010,162600,223682300,6770,6770,6770,6770,0
|
|
20241010,162500,223682300,6770,6770,6770,6770,0
|
|
20241010,162400,223682300,6770,6770,6770,6770,0
|
|
20241010,162300,223682300,6770,6770,6770,6770,0
|
|
20241010,162200,223682300,6770,6770,6770,6770,0
|
|
20241010,162100,223682300,6770,6770,6770,6770,0
|
|
20241010,162000,223682300,6770,6770,6770,6770,0
|
|
20241010,161900,223682300,6770,6770,6770,6770,0
|
|
20241010,161800,223682300,6770,6770,6770,6770,0
|
|
20241010,161700,223682300,6770,6770,6770,6770,0
|
|
20241010,161600,223682300,6770,6770,6770,6770,0
|
|
20241010,161500,223682300,6770,6770,6770,6770,0
|
|
20241010,161400,223682300,6770,6770,6770,6770,0
|
|
20241010,161300,223682300,6770,6770,6770,6770,0
|
|
20241010,161200,223682300,6770,6770,6770,6770,0
|
|
20241010,161100,223682300,6770,6770,6770,6770,0
|
|
20241010,161000,223682300,6770,6770,6770,6770,0
|
|
20241010,160900,223682300,6770,6770,6770,6770,0
|
|
20241010,160800,223682300,6770,6770,6770,6770,0
|
|
20241010,160700,223682300,6770,6770,6770,6770,589
|
|
20241010,160600,223682300,6770,6770,6770,6770,0
|
|
20241010,160500,223682300,6770,6770,6770,6770,0
|
|
20241010,160400,223682300,6770,6770,6770,6770,0
|
|
20241010,160300,223682300,6770,6770,6770,6770,0
|
|
20241010,160200,223682300,6770,6770,6770,6770,0
|
|
20241010,160100,223682300,6770,6770,6770,6770,0
|
|
20241010,160000,223682300,6770,6770,6770,6770,0
|
|
20241010,155900,223682300,6770,6770,6770,6770,0
|
|
20241010,155800,223682300,6770,6770,6770,6770,0
|
|
20241010,155700,223682300,6770,6770,6770,6770,0
|
|
20241010,155600,223682300,6770,6770,6770,6770,0
|
|
20241010,155500,223682300,6770,6770,6770,6770,0
|
|
20241010,155400,223682300,6770,6770,6770,6770,0
|
|
20241010,155300,223682300,6770,6770,6770,6770,0
|
|
20241010,155200,223682300,6770,6770,6770,6770,0
|
|
20241010,155100,223682300,6770,6770,6770,6770,0
|
|
20241010,155000,223682300,6770,6770,6770,6770,0
|
|
20241010,154900,223682300,6770,6770,6770,6770,0
|
|
20241010,154800,223682300,6770,6770,6770,6770,0
|
|
20241010,154700,223682300,6770,6770,6770,6770,0
|
|
20241010,154600,223682300,6770,6770,6770,6770,0
|
|
20241010,154500,223682300,6770,6770,6770,6770,0
|
|
20241010,154400,223682300,6770,6770,6770,6770,0
|
|
20241010,154300,223682300,6770,6770,6770,6770,0
|
|
20241010,154200,223682300,6770,6770,6770,6770,0
|
|
20241010,154100,223682300,6770,6770,6770,6770,0
|
|
20241010,154000,223682300,6770,6770,6770,6770,0
|
|
20241010,153900,223682300,6770,6770,6770,6770,0
|
|
20241010,153800,223682300,6770,6770,6770,6770,0
|
|
20241010,153700,223682300,6770,6770,6770,6770,589
|
|
20241010,153600,223682300,6770,6770,6770,6770,0
|
|
20241010,153500,223682300,6770,6770,6770,6770,0
|
|
20241010,153400,223682300,6770,6770,6770,6770,0
|
|
20241010,153300,223682300,6770,6770,6770,6770,0
|
|
20241010,153200,223682300,6770,6770,6770,6770,0
|
|
20241010,153100,223682300,6770,6770,6770,6770,0
|
|
20241010,153000,223682300,6770,6770,6770,6770,589
|
|
20241010,152900,219694770,6780,6780,6780,6780,0
|
|
20241010,152800,219694770,6780,6780,6780,6780,0
|
|
20241010,152700,219694770,6780,6780,6780,6780,0
|
|
20241010,152600,219694770,6780,6780,6780,6780,0
|
|
20241010,152500,219694770,6780,6780,6780,6780,0
|
|
20241010,152400,219694770,6780,6780,6780,6780,0
|
|
20241010,152300,219694770,6780,6780,6780,6780,0
|
|
20241010,152200,219694770,6780,6780,6780,6780,0
|
|
20241010,152100,219694770,6780,6780,6780,6780,0
|
|
20241010,152000,219694770,6780,6780,6780,6780,0
|
|
20241010,151900,219694770,6780,6760,6780,6750,522
|
|
20241010,151800,216166620,6780,6780,6780,6780,10
|
|
20241010,151700,216098820,6780,6760,6780,6760,134
|
|
20241010,151600,215192960,6780,6780,6780,6780,1
|
|
20241010,151500,215186180,6780,6780,6780,6750,61
|
|
20241010,151400,214774370,6750,6750,6750,6750,802
|
|
20241010,151300,209360870,6770,6770,6770,6770,1
|
|
20241010,151200,209354100,6760,6760,6760,6760,1
|
|
20241010,151100,209347340,6750,6750,6750,6750,50
|
|
20241010,151000,209009840,6770,6770,6770,6770,0
|
|
20241010,150900,209009840,6770,6770,6770,6770,0
|
|
20241010,150800,209009840,6770,6770,6770,6770,0
|
|
20241010,150700,209009840,6770,6770,6770,6770,0
|
|
20241010,150600,209009840,6770,6770,6770,6770,0
|
|
20241010,150500,209009840,6770,6760,6770,6750,554
|
|
20241010,150400,205265870,6770,6770,6770,6770,0
|
|
20241010,150300,205265870,6770,6770,6770,6770,320
|
|
20241010,150200,203099470,6770,6770,6770,6770,2
|
|
20241010,150100,203085930,6780,6780,6780,6780,1
|
|
20241010,150000,203079150,6780,6780,6780,6780,1
|
|
20241010,145900,203072370,6760,6760,6760,6760,1
|
|
20241010,145800,203065610,6780,6780,6780,6780,0
|
|
20241010,145700,203065610,6780,6780,6780,6780,0
|
|
20241010,145600,203065610,6780,6780,6780,6780,0
|
|
20241010,145500,203065610,6780,6780,6780,6780,0
|
|
20241010,145400,203065610,6780,6780,6780,6780,0
|
|
20241010,145300,203065610,6780,6780,6780,6780,0
|
|
20241010,145200,203065610,6780,6780,6780,6780,0
|
|
20241010,145100,203065610,6780,6780,6780,6780,0
|
|
20241010,145000,203065610,6780,6780,6780,6780,3
|
|
20241010,144900,203045270,6780,6780,6780,6780,12
|
|
20241010,144800,202963910,6780,6780,6780,6780,0
|
|
20241010,144700,202963910,6780,6780,6780,6780,0
|
|
20241010,144600,202963910,6780,6780,6780,6780,0
|
|
20241010,144500,202963910,6780,6780,6780,6780,13
|
|
20241010,144400,202875770,6760,6760,6760,6760,0
|
|
20241010,144300,202875770,6760,6760,6760,6760,99
|
|
20241010,144200,202206530,6770,6770,6770,6770,50
|
|
20241010,144100,201868030,6770,6770,6770,6770,0
|
|
20241010,144000,201868030,6770,6770,6770,6770,0
|
|
20241010,143900,201868030,6770,6770,6770,6770,0
|
|
20241010,143800,201868030,6770,6770,6770,6770,3
|
|
20241010,143700,201847720,6780,6780,6780,6780,1
|
|
20241010,143600,201840940,6770,6770,6770,6770,0
|
|
20241010,143500,201840940,6770,6770,6770,6770,0
|
|
20241010,143400,201840940,6770,6770,6770,6770,0
|
|
20241010,143300,201840940,6770,6770,6770,6770,0
|
|
20241010,143200,201840940,6770,6770,6770,6770,4
|
|
20241010,143100,201813860,6760,6760,6760,6760,0
|
|
20241010,143000,201813860,6760,6760,6760,6760,0
|
|
20241010,142900,201813860,6760,6760,6760,6760,0
|
|
20241010,142800,201813860,6760,6760,6760,6760,34
|
|
20241010,142700,201584020,6780,6780,6780,6780,0
|
|
20241010,142600,201584020,6780,6780,6780,6780,0
|
|
20241010,142500,201584020,6780,6780,6780,6780,0
|
|
20241010,142400,201584020,6780,6780,6780,6780,2
|
|
20241010,142300,201570460,6790,6790,6790,6790,0
|
|
20241010,142200,201570460,6790,6760,6790,6760,110
|
|
20241010,142100,200825660,6780,6780,6780,6780,0
|
|
20241010,142000,200825660,6780,6780,6780,6780,10
|
|
20241010,141900,200757860,6790,6790,6790,6790,0
|
|
20241010,141800,200757860,6790,6790,6790,6790,1
|
|
20241010,141700,200751070,6760,6760,6760,6760,0
|
|
20241010,141600,200751070,6760,6760,6760,6760,0
|
|
20241010,141500,200751070,6760,6760,6760,6760,50
|
|
20241010,141400,200413070,6760,6760,6760,6760,0
|
|
20241010,141300,200413070,6760,6760,6760,6760,1
|
|
20241010,141200,200406310,6760,6760,6760,6760,0
|
|
20241010,141100,200406310,6760,6790,6790,6760,115
|
|
20241010,141000,199628880,6790,6790,6790,6790,0
|
|
20241010,140900,199628880,6790,6790,6790,6790,0
|
|
20241010,140800,199628880,6790,6790,6790,6790,1
|
|
20241010,140700,199622090,6760,6780,6780,6760,74
|
|
20241010,140600,199121790,6790,6790,6790,6790,0
|
|
20241010,140500,199121790,6790,6790,6790,6790,0
|
|
20241010,140400,199121790,6790,6790,6790,6790,1400
|
|
20241010,140300,189615790,6780,6780,6780,6780,1
|
|
20241010,140200,189609010,6790,6790,6790,6790,0
|
|
20241010,140100,189609010,6790,6790,6790,6790,0
|
|
20241010,140000,189609010,6790,6790,6790,6790,1
|
|
20241010,135900,189602220,6770,6770,6770,6770,923
|
|
20241010,135800,183353510,6760,6760,6760,6760,0
|
|
20241010,135700,183353510,6760,6760,6760,6760,0
|
|
20241010,135600,183353510,6760,6760,6760,6760,70
|
|
20241010,135500,182880310,6770,6770,6770,6770,0
|
|
20241010,135400,182880310,6770,6770,6770,6770,601
|
|
20241010,135300,178811540,6770,6770,6770,6770,0
|
|
20241010,135200,178811540,6770,6770,6770,6770,250
|
|
20241010,135100,177119040,6770,6770,6770,6770,0
|
|
20241010,135000,177119040,6770,6770,6770,6770,0
|
|
20241010,134900,177119040,6770,6770,6770,6770,0
|
|
20241010,134800,177119040,6770,6770,6770,6770,1
|
|
20241010,134700,177112270,6760,6760,6760,6760,74
|
|
20241010,134600,176612030,6770,6770,6770,6770,0
|
|
20241010,134500,176612030,6770,6770,6770,6770,0
|
|
20241010,134400,176612030,6770,6770,6770,6770,0
|
|
20241010,134300,176612030,6770,6770,6770,6770,0
|
|
20241010,134200,176612030,6770,6770,6770,6770,1
|
|
20241010,134100,176605260,6760,6760,6760,6760,10
|
|
20241010,134000,176537660,6760,6760,6760,6760,1
|
|
20241010,133900,176530900,6770,6770,6770,6770,0
|
|
20241010,133800,176530900,6770,6770,6770,6770,0
|
|
20241010,133700,176530900,6770,6770,6770,6770,0
|
|
20241010,133600,176530900,6770,6770,6770,6770,1
|
|
20241010,133500,176524130,6770,6770,6770,6770,0
|
|
20241010,133400,176524130,6770,6770,6770,6770,0
|
|
20241010,133300,176524130,6770,6770,6770,6770,0
|
|
20241010,133200,176524130,6770,6770,6770,6770,0
|
|
20241010,133100,176524130,6770,6770,6770,6770,20
|
|
20241010,133000,176388730,6760,6770,6770,6760,128
|
|
20241010,132900,175522920,6760,6760,6760,6760,40
|
|
20241010,132800,175252520,6760,6770,6770,6760,372
|
|
20241010,132700,172737790,6770,6770,6770,6770,0
|
|
20241010,132600,172737790,6770,6770,6770,6770,0
|
|
20241010,132500,172737790,6770,6770,6770,6770,0
|
|
20241010,132400,172737790,6770,6770,6770,6770,1
|
|
20241010,132300,172731020,6770,6770,6770,6770,0
|
|
20241010,132200,172731020,6770,6770,6770,6770,0
|
|
20241010,132100,172731020,6770,6770,6770,6770,1
|
|
20241010,132000,172724250,6760,6760,6760,6760,0
|
|
20241010,131900,172724250,6760,6760,6760,6760,32
|
|
20241010,131800,172507930,6770,6770,6770,6770,1
|
|
20241010,131700,172501160,6770,6770,6770,6770,10
|
|
20241010,131600,172433460,6770,6770,6770,6770,0
|
|
20241010,131500,172433460,6770,6770,6770,6770,0
|
|
20241010,131400,172433460,6770,6770,6770,6770,0
|
|
20241010,131300,172433460,6770,6770,6770,6770,0
|
|
20241010,131200,172433460,6770,6770,6770,6770,1
|
|
20241010,131100,172426690,6770,6770,6770,6770,0
|
|
20241010,131000,172426690,6770,6770,6770,6770,0
|
|
20241010,130900,172426690,6770,6770,6770,6770,1
|
|
20241010,130800,172419920,6770,6770,6770,6770,0
|
|
20241010,130700,172419920,6770,6770,6770,6770,0
|
|
20241010,130600,172419920,6770,6770,6770,6770,1
|
|
20241010,130500,172413150,6770,6770,6770,6770,0
|
|
20241010,130400,172413150,6770,6770,6770,6770,0
|
|
20241010,130300,172413150,6770,6770,6770,6770,0
|
|
20241010,130200,172413150,6770,6770,6770,6770,0
|
|
20241010,130100,172413150,6770,6770,6770,6770,1
|
|
20241010,130000,172406380,6770,6770,6770,6770,1
|
|
20241010,125900,172399610,6770,6770,6770,6770,0
|
|
20241010,125800,172399610,6770,6770,6770,6760,60
|
|
20241010,125700,171993460,6780,6770,6780,6770,169
|
|
20241010,125600,170848330,6770,6770,6770,6770,0
|
|
20241010,125500,170848330,6770,6770,6770,6770,50
|
|
20241010,125400,170509830,6770,6770,6770,6770,1
|
|
20241010,125300,170503060,6760,6760,6760,6760,1
|
|
20241010,125200,170496300,6770,6770,6770,6770,0
|
|
20241010,125100,170496300,6770,6770,6770,6770,0
|
|
20241010,125000,170496300,6770,6770,6770,6770,0
|
|
20241010,124900,170496300,6770,6770,6770,6770,0
|
|
20241010,124800,170496300,6770,6770,6770,6770,0
|
|
20241010,124700,170496300,6770,6770,6770,6770,0
|
|
20241010,124600,170496300,6770,6770,6770,6770,0
|
|
20241010,124500,170496300,6770,6770,6770,6770,0
|
|
20241010,124400,170496300,6770,6770,6770,6770,0
|
|
20241010,124300,170496300,6770,6770,6770,6770,0
|
|
20241010,124200,170496300,6770,6770,6770,6770,7
|
|
20241010,124100,170448910,6770,6770,6770,6770,0
|
|
20241010,124000,170448910,6770,6770,6770,6770,0
|
|
20241010,123900,170448910,6770,6770,6770,6770,6
|
|
20241010,123800,170408290,6770,6770,6770,6770,0
|
|
20241010,123700,170408290,6770,6770,6770,6770,0
|
|
20241010,123600,170408290,6770,6770,6770,6770,0
|
|
20241010,123500,170408290,6770,6770,6770,6770,2
|
|
20241010,123400,170394750,6760,6760,6760,6760,126
|
|
20241010,123300,169542990,6760,6760,6760,6760,0
|
|
20241010,123200,169542990,6760,6760,6760,6760,0
|
|
20241010,123100,169542990,6760,6760,6760,6760,146
|
|
20241010,123000,168556030,6760,6770,6770,6760,787
|
|
20241010,122900,163235570,6780,6780,6780,6780,0
|
|
20241010,122800,163235570,6780,6780,6780,6780,8
|
|
20241010,122700,163181330,6770,6770,6770,6770,0
|
|
20241010,122600,163181330,6770,6770,6770,6770,0
|
|
20241010,122500,163181330,6770,6770,6770,6770,0
|
|
20241010,122400,163181330,6770,6770,6770,6770,0
|
|
20241010,122300,163181330,6770,6770,6770,6770,0
|
|
20241010,122200,163181330,6770,6770,6770,6770,0
|
|
20241010,122100,163181330,6770,6770,6770,6770,0
|
|
20241010,122000,163181330,6770,6770,6770,6770,0
|
|
20241010,121900,163181330,6770,6770,6770,6770,0
|
|
20241010,121800,163181330,6770,6770,6770,6770,0
|
|
20241010,121700,163181330,6770,6770,6770,6770,0
|
|
20241010,121600,163181330,6770,6770,6770,6770,20
|
|
20241010,121500,163045930,6770,6770,6770,6770,0
|
|
20241010,121400,163045930,6770,6780,6780,6770,66
|
|
20241010,121300,162598610,6780,6780,6780,6780,170
|
|
20241010,121200,161446010,6770,6770,6770,6770,1
|
|
20241010,121100,161439240,6780,6780,6780,6780,0
|
|
20241010,121000,161439240,6780,6780,6780,6780,0
|
|
20241010,120900,161439240,6780,6780,6780,6780,0
|
|
20241010,120800,161439240,6780,6780,6780,6780,2
|
|
20241010,120700,161425680,6780,6780,6780,6780,0
|
|
20241010,120600,161425680,6780,6760,6780,6760,10
|
|
20241010,120500,161358060,6770,6770,6770,6770,0
|
|
20241010,120400,161358060,6770,6770,6770,6770,5
|
|
20241010,120300,161324210,6770,6770,6770,6770,2
|
|
20241010,120200,161310670,6760,6760,6760,6760,0
|
|
20241010,120100,161310670,6760,6760,6760,6760,0
|
|
20241010,120000,161310670,6760,6760,6760,6760,0
|
|
20241010,115900,161310670,6760,6760,6760,6760,0
|
|
20241010,115800,161310670,6760,6760,6760,6760,1
|
|
20241010,115700,161303910,6760,6760,6760,6760,0
|
|
20241010,115600,161303910,6760,6760,6760,6760,0
|
|
20241010,115500,161303910,6760,6760,6760,6760,0
|
|
20241010,115400,161303910,6760,6760,6760,6760,0
|
|
20241010,115300,161303910,6760,6760,6760,6760,0
|
|
20241010,115200,161303910,6760,6760,6760,6760,315
|
|
20241010,115100,159174510,6760,6760,6760,6760,1
|
|
20241010,115000,159167750,6760,6760,6760,6760,0
|
|
20241010,114900,159167750,6760,6760,6760,6760,0
|
|
20241010,114800,159167750,6760,6760,6760,6760,50
|
|
20241010,114700,158829750,6760,6760,6760,6760,1
|
|
20241010,114600,158822990,6760,6760,6760,6760,0
|
|
20241010,114500,158822990,6760,6760,6760,6760,0
|
|
20241010,114400,158822990,6760,6760,6760,6760,71
|
|
20241010,114300,158343030,6770,6770,6770,6770,0
|
|
20241010,114200,158343030,6770,6770,6770,6770,0
|
|
20241010,114100,158343030,6770,6770,6770,6770,30
|
|
20241010,114000,158139930,6780,6780,6780,6780,0
|
|
20241010,113900,158139930,6780,6780,6780,6780,0
|
|
20241010,113800,158139930,6780,6780,6780,6780,1
|
|
20241010,113700,158133150,6780,6780,6780,6780,50
|
|
20241010,113600,157794150,6780,6780,6780,6780,13
|
|
20241010,113500,157706010,6780,6780,6780,6780,30
|
|
20241010,113400,157502610,6780,6780,6780,6780,0
|
|
20241010,113300,157502610,6780,6790,6790,6780,70
|
|
20241010,113200,157027510,6790,6790,6790,6790,0
|
|
20241010,113100,157027510,6790,6760,6790,6760,123
|
|
20241010,113000,156195430,6790,6790,6790,6790,0
|
|
20241010,112900,156195430,6790,6770,6790,6770,1114
|
|
20241010,112800,148636680,6770,6770,6770,6770,0
|
|
20241010,112700,148636680,6770,6770,6770,6770,0
|
|
20241010,112600,148636680,6770,6770,6770,6770,0
|
|
20241010,112500,148636680,6770,6770,6770,6770,0
|
|
20241010,112400,148636680,6770,6770,6770,6770,0
|
|
20241010,112300,148636680,6770,6770,6770,6770,2
|
|
20241010,112200,148623140,6780,6780,6780,6780,0
|
|
20241010,112100,148623140,6780,6780,6780,6780,15
|
|
20241010,112000,148521440,6770,6770,6770,6770,1
|
|
20241010,111900,148514670,6780,6780,6780,6780,0
|
|
20241010,111800,148514670,6780,6780,6780,6780,0
|
|
20241010,111700,148514670,6780,6780,6780,6780,0
|
|
20241010,111600,148514670,6780,6780,6780,6780,1
|
|
20241010,111500,148507890,6780,6780,6780,6780,0
|
|
20241010,111400,148507890,6780,6780,6780,6780,0
|
|
20241010,111300,148507890,6780,6780,6780,6780,20
|
|
20241010,111200,148372290,6780,6780,6780,6780,0
|
|
20241010,111100,148372290,6780,6780,6780,6780,0
|
|
20241010,111000,148372290,6780,6780,6780,6780,0
|
|
20241010,110900,148372290,6780,6780,6780,6780,0
|
|
20241010,110800,148372290,6780,6780,6780,6780,0
|
|
20241010,110700,148372290,6780,6780,6780,6780,0
|
|
20241010,110600,148372290,6780,6780,6780,6780,0
|
|
20241010,110500,148372290,6780,6780,6780,6780,11
|
|
20241010,110400,148297710,6770,6770,6770,6770,86
|
|
20241010,110300,147715490,6770,6770,6770,6770,107
|
|
20241010,110200,146991100,6770,6770,6770,6770,0
|
|
20241010,110100,146991100,6770,6770,6770,6770,0
|
|
20241010,110000,146991100,6770,6770,6770,6770,86
|
|
20241010,105900,146408880,6760,6760,6760,6760,12
|
|
20241010,105800,146327760,6770,6770,6770,6770,0
|
|
20241010,105700,146327760,6770,6770,6770,6770,0
|
|
20241010,105600,146327760,6770,6760,6770,6760,11
|
|
20241010,105500,146253390,6760,6760,6770,6750,1125
|
|
20241010,105400,138648530,6770,6760,6780,6760,192
|
|
20241010,105300,137350490,6760,6760,6760,6760,156
|
|
20241010,105200,136295930,6760,6760,6760,6760,0
|
|
20241010,105100,136295930,6760,6760,6760,6760,16
|
|
20241010,105000,136187770,6760,6760,6760,6760,34
|
|
20241010,104900,135957930,6770,6770,6770,6770,0
|
|
20241010,104800,135957930,6770,6770,6770,6770,1
|
|
20241010,104700,135951160,6770,6760,6770,6760,2
|
|
20241010,104600,135937630,6770,6770,6770,6770,0
|
|
20241010,104500,135937630,6770,6770,6770,6770,0
|
|
20241010,104400,135937630,6770,6770,6770,6770,50
|
|
20241010,104300,135599130,6770,6770,6770,6770,0
|
|
20241010,104200,135599130,6770,6770,6770,6770,0
|
|
20241010,104100,135599130,6770,6770,6770,6770,0
|
|
20241010,104000,135599130,6770,6770,6770,6770,14
|
|
20241010,103900,135504350,6760,6760,6760,6760,1
|
|
20241010,103800,135497590,6780,6780,6780,6780,5
|
|
20241010,103700,135463690,6780,6770,6780,6770,20
|
|
20241010,103600,135328190,6760,6760,6760,6760,0
|
|
20241010,103500,135328190,6760,6760,6760,6760,0
|
|
20241010,103400,135328190,6760,6760,6760,6760,2
|
|
20241010,103300,135314670,6780,6780,6780,6780,20
|
|
20241010,103200,135179070,6790,6790,6790,6790,0
|
|
20241010,103100,135179070,6790,6790,6790,6790,0
|
|
20241010,103000,135179070,6790,6790,6790,6790,0
|
|
20241010,102900,135179070,6790,6790,6790,6790,9
|
|
20241010,102800,135117960,6780,6780,6790,6780,101
|
|
20241010,102700,134433060,6780,6780,6780,6780,13
|
|
20241010,102600,134344920,6790,6780,6790,6780,200
|
|
20241010,102500,132988560,6780,6770,6780,6770,200
|
|
20241010,102400,131634470,6730,6730,6730,6730,93
|
|
20241010,102300,131008580,6770,6770,6770,6770,1
|
|
20241010,102200,131001810,6720,6730,6730,6720,1000
|
|
20241010,102100,124276810,6730,6730,6730,6730,0
|
|
20241010,102000,124276810,6730,6730,6730,6730,0
|
|
20241010,101900,124276810,6730,6770,6770,6730,306
|
|
20241010,101800,122216830,6770,6770,6770,6770,0
|
|
20241010,101700,122216830,6770,6770,6770,6770,0
|
|
20241010,101600,122216830,6770,6770,6770,6770,7
|
|
20241010,101500,122169440,6780,6770,6780,6770,450
|
|
20241010,101400,119122580,6770,6740,6770,6740,501
|
|
20241010,101300,115742990,6720,6730,6730,6720,1005
|
|
20241010,101200,108989340,6750,6770,6770,6700,2219
|
|
20241010,101100,94074260,6780,6780,6780,6780,1
|
|
20241010,101000,94067480,6740,6770,6780,6740,195
|
|
20241010,100900,92749980,6770,6770,6770,6770,6
|
|
20241010,100800,92709360,6780,6750,6780,6730,2397
|
|
20241010,100700,76554570,6780,6770,6780,6770,101
|
|
20241010,100600,75870500,6770,6770,6770,6770,2
|
|
20241010,100500,75856960,6780,6780,6780,6780,0
|
|
20241010,100400,75856960,6780,6780,6780,6780,0
|
|
20241010,100300,75856960,6780,6780,6780,6780,50
|
|
20241010,100200,75517960,6750,6780,6780,6750,2985
|
|
20241010,100100,55288210,6750,6750,6750,6750,108
|
|
20241010,100000,54559210,6780,6780,6780,6780,550
|
|
20241010,095900,50830210,6750,6750,6750,6750,271
|
|
20241010,095800,49000960,6750,6750,6750,6750,290
|
|
20241010,095700,47043460,6790,6790,6790,6790,0
|
|
20241010,095600,47043460,6790,6790,6790,6790,0
|
|
20241010,095500,47043460,6790,6790,6790,6790,0
|
|
20241010,095400,47043460,6790,6790,6790,6790,1
|
|
20241010,095300,47036670,6790,6740,6790,6740,155
|
|
20241010,095200,45989320,6780,6780,6780,6780,0
|
|
20241010,095100,45989320,6780,6780,6780,6780,0
|
|
20241010,095000,45989320,6780,6780,6780,6780,5
|
|
20241010,094900,45955420,6790,6790,6790,6790,0
|
|
20241010,094800,45955420,6790,6790,6790,6790,0
|
|
20241010,094700,45955420,6790,6790,6790,6790,0
|
|
20241010,094600,45955420,6790,6790,6790,6790,31
|
|
20241010,094500,45744930,6740,6790,6790,6740,150
|
|
20241010,094400,44731430,6730,6750,6750,6730,710
|
|
20241010,094300,39948750,6740,6790,6790,6740,165
|
|
20241010,094200,38834150,6780,6780,6780,6780,100
|
|
20241010,094100,38156150,6790,6790,6790,6790,10
|
|
20241010,094000,38088250,6790,6790,6790,6790,0
|
|
20241010,093900,38088250,6790,6780,6790,6780,15
|
|
20241010,093800,37986450,6790,6760,6790,6760,150
|
|
20241010,093700,36970950,6790,6790,6790,6790,0
|
|
20241010,093600,36970950,6790,6790,6790,6790,0
|
|
20241010,093500,36970950,6790,6790,6790,6790,20
|
|
20241010,093400,36835150,6790,6750,6790,6730,229
|
|
20241010,093300,35290470,6750,6750,6750,6750,2
|
|
20241010,093200,35276970,6740,6740,6740,6740,65
|
|
20241010,093100,34838870,6740,6740,6740,6740,135
|
|
20241010,093000,33928970,6740,6740,6740,6740,0
|
|
20241010,092900,33928970,6740,6740,6740,6740,2
|
|
20241010,092800,33915490,6740,6740,6740,6740,0
|
|
20241010,092700,33915490,6740,6750,6750,6740,1592
|
|
20241010,092600,23184780,6750,6750,6750,6750,50
|
|
20241010,092500,22847280,6750,6750,6750,6750,0
|
|
20241010,092400,22847280,6750,6750,6750,6750,0
|
|
20241010,092300,22847280,6750,6750,6750,6750,0
|
|
20241010,092200,22847280,6750,6750,6750,6750,15
|
|
20241010,092100,22746030,6750,6750,6750,6750,0
|
|
20241010,092000,22746030,6750,6750,6750,6750,0
|
|
20241010,091900,22746030,6750,6750,6750,6750,6
|
|
20241010,091800,22705530,6760,6750,6760,6740,607
|
|
20241010,091700,18608360,6750,6750,6750,6750,79
|
|
20241010,091600,18075110,6760,6760,6760,6760,1
|
|
20241010,091500,18068350,6760,6750,6770,6740,107
|
|
20241010,091400,17345680,6800,6790,6800,6790,52
|
|
20241010,091300,16992540,6740,6740,6740,6740,177
|
|
20241010,091200,15799560,6740,6740,6740,6740,0
|
|
20241010,091100,15799560,6740,6740,6740,6740,114
|
|
20241010,091000,15031200,6740,6760,6760,6740,236
|
|
20241010,090900,13438990,6750,6750,6750,6750,0
|
|
20241010,090800,13438990,6750,6750,6750,6750,0
|
|
20241010,090700,13438990,6750,6750,6750,6750,177
|
|
20241010,090600,12244240,6740,6740,6740,6740,20
|
|
20241010,090500,12109440,6750,6740,6750,6740,215
|
|
20241010,090400,10658690,6740,6740,6740,6740,10
|
|
20241010,090300,10591290,6740,6760,6760,6740,514
|
|
20241010,090200,7122250,6750,6750,6750,6750,20
|
|
20241010,090100,6987250,6750,6780,6780,6740,690
|
|
20241010,090000,2324730,6810,6820,6820,6780,335
|