579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,183600,222639790,6730,6730,6730,6730,579
|
|
20241015,183500,222639790,6730,6730,6730,6730,0
|
|
20241015,183400,222639790,6730,6730,6730,6730,0
|
|
20241015,183300,222639790,6730,6730,6730,6730,0
|
|
20241015,183200,222639790,6730,6730,6730,6730,0
|
|
20241015,183100,222639790,6730,6730,6730,6730,0
|
|
20241015,183000,222639790,6730,6730,6730,6730,0
|
|
20241015,182900,222639790,6730,6730,6730,6730,0
|
|
20241015,182800,222639790,6730,6730,6730,6730,0
|
|
20241015,182700,222639790,6730,6730,6730,6730,0
|
|
20241015,182600,222639790,6730,6730,6730,6730,0
|
|
20241015,182500,222639790,6730,6730,6730,6730,0
|
|
20241015,182400,222639790,6730,6730,6730,6730,0
|
|
20241015,182300,222639790,6730,6730,6730,6730,0
|
|
20241015,182200,222639790,6730,6730,6730,6730,0
|
|
20241015,182100,222639790,6730,6730,6730,6730,0
|
|
20241015,182000,222639790,6730,6730,6730,6730,0
|
|
20241015,181900,222639790,6730,6730,6730,6730,0
|
|
20241015,181800,222639790,6730,6730,6730,6730,0
|
|
20241015,181700,222639790,6730,6730,6730,6730,0
|
|
20241015,181600,222639790,6730,6730,6730,6730,0
|
|
20241015,181500,222639790,6730,6730,6730,6730,0
|
|
20241015,181400,222639790,6730,6730,6730,6730,0
|
|
20241015,181300,222639790,6730,6730,6730,6730,0
|
|
20241015,181200,222639790,6730,6730,6730,6730,0
|
|
20241015,181100,222639790,6730,6730,6730,6730,0
|
|
20241015,181000,222639790,6730,6730,6730,6730,0
|
|
20241015,180900,222639790,6730,6730,6730,6730,0
|
|
20241015,180800,222639790,6730,6730,6730,6730,0
|
|
20241015,180700,222639790,6730,6730,6730,6730,0
|
|
20241015,180600,222639790,6730,6730,6730,6730,579
|
|
20241015,180500,222639790,6730,6730,6730,6730,0
|
|
20241015,180400,222639790,6730,6730,6730,6730,0
|
|
20241015,180300,222639790,6730,6730,6730,6730,0
|
|
20241015,180200,222639790,6730,6730,6730,6730,0
|
|
20241015,180100,222639790,6730,6730,6730,6730,0
|
|
20241015,180000,222639790,6730,6730,6730,6730,0
|
|
20241015,175900,222639790,6730,6730,6730,6730,0
|
|
20241015,175800,222639790,6730,6730,6730,6730,0
|
|
20241015,175700,222639790,6730,6730,6730,6730,0
|
|
20241015,175600,222639790,6730,6730,6730,6730,0
|
|
20241015,175500,222639790,6730,6730,6730,6730,0
|
|
20241015,175400,222639790,6730,6730,6730,6730,0
|
|
20241015,175300,222639790,6730,6730,6730,6730,0
|
|
20241015,175200,222639790,6730,6730,6730,6730,0
|
|
20241015,175100,222639790,6730,6730,6730,6730,0
|
|
20241015,175000,222639790,6730,6730,6730,6730,0
|
|
20241015,174900,222639790,6730,6730,6730,6730,0
|
|
20241015,174800,222639790,6730,6730,6730,6730,0
|
|
20241015,174700,222639790,6730,6730,6730,6730,0
|
|
20241015,174600,222639790,6730,6730,6730,6730,0
|
|
20241015,174500,222639790,6730,6730,6730,6730,0
|
|
20241015,174400,222639790,6730,6730,6730,6730,0
|
|
20241015,174300,222639790,6730,6730,6730,6730,0
|
|
20241015,174200,222639790,6730,6730,6730,6730,0
|
|
20241015,174100,222639790,6730,6730,6730,6730,0
|
|
20241015,174000,222639790,6730,6730,6730,6730,0
|
|
20241015,173900,222639790,6730,6730,6730,6730,0
|
|
20241015,173800,222639790,6730,6730,6730,6730,0
|
|
20241015,173700,222639790,6730,6730,6730,6730,0
|
|
20241015,173600,222639790,6730,6730,6730,6730,579
|
|
20241015,173500,222639790,6730,6730,6730,6730,0
|
|
20241015,173400,222639790,6730,6730,6730,6730,0
|
|
20241015,173300,222639790,6730,6730,6730,6730,0
|
|
20241015,173200,222639790,6730,6730,6730,6730,0
|
|
20241015,173100,222639790,6730,6730,6730,6730,0
|
|
20241015,173000,222639790,6730,6730,6730,6730,0
|
|
20241015,172900,222639790,6730,6730,6730,6730,0
|
|
20241015,172800,222639790,6730,6730,6730,6730,0
|
|
20241015,172700,222639790,6730,6730,6730,6730,0
|
|
20241015,172600,222639790,6730,6730,6730,6730,0
|
|
20241015,172500,222639790,6730,6730,6730,6730,0
|
|
20241015,172400,222639790,6730,6730,6730,6730,0
|
|
20241015,172300,222639790,6730,6730,6730,6730,0
|
|
20241015,172200,222639790,6730,6730,6730,6730,0
|
|
20241015,172100,222639790,6730,6730,6730,6730,0
|
|
20241015,172000,222639790,6730,6730,6730,6730,0
|
|
20241015,171900,222639790,6730,6730,6730,6730,0
|
|
20241015,171800,222639790,6730,6730,6730,6730,0
|
|
20241015,171700,222639790,6730,6730,6730,6730,0
|
|
20241015,171600,222639790,6730,6730,6730,6730,0
|
|
20241015,171500,222639790,6730,6730,6730,6730,0
|
|
20241015,171400,222639790,6730,6730,6730,6730,0
|
|
20241015,171300,222639790,6730,6730,6730,6730,0
|
|
20241015,171200,222639790,6730,6730,6730,6730,0
|
|
20241015,171100,222639790,6730,6730,6730,6730,0
|
|
20241015,171000,222639790,6730,6730,6730,6730,0
|
|
20241015,170900,222639790,6730,6730,6730,6730,0
|
|
20241015,170800,222639790,6730,6730,6730,6730,0
|
|
20241015,170700,222639790,6730,6730,6730,6730,0
|
|
20241015,170600,222639790,6730,6730,6730,6730,579
|
|
20241015,170500,222639790,6730,6730,6730,6730,0
|
|
20241015,170400,222639790,6730,6730,6730,6730,0
|
|
20241015,170300,222639790,6730,6730,6730,6730,0
|
|
20241015,170200,222639790,6730,6730,6730,6730,0
|
|
20241015,170100,222639790,6730,6730,6730,6730,0
|
|
20241015,170000,222639790,6730,6730,6730,6730,0
|
|
20241015,165900,222639790,6730,6730,6730,6730,0
|
|
20241015,165800,222639790,6730,6730,6730,6730,0
|
|
20241015,165700,222639790,6730,6730,6730,6730,0
|
|
20241015,165600,222639790,6730,6730,6730,6730,0
|
|
20241015,165500,222639790,6730,6730,6730,6730,0
|
|
20241015,165400,222639790,6730,6730,6730,6730,0
|
|
20241015,165300,222639790,6730,6730,6730,6730,0
|
|
20241015,165200,222639790,6730,6730,6730,6730,0
|
|
20241015,165100,222639790,6730,6730,6730,6730,0
|
|
20241015,165000,222639790,6730,6730,6730,6730,0
|
|
20241015,164900,222639790,6730,6730,6730,6730,0
|
|
20241015,164800,222639790,6730,6730,6730,6730,0
|
|
20241015,164700,222639790,6730,6730,6730,6730,0
|
|
20241015,164600,222639790,6730,6730,6730,6730,0
|
|
20241015,164500,222639790,6730,6730,6730,6730,0
|
|
20241015,164400,222639790,6730,6730,6730,6730,0
|
|
20241015,164300,222639790,6730,6730,6730,6730,0
|
|
20241015,164200,222639790,6730,6730,6730,6730,0
|
|
20241015,164100,222639790,6730,6730,6730,6730,0
|
|
20241015,164000,222639790,6730,6730,6730,6730,0
|
|
20241015,163900,222639790,6730,6730,6730,6730,0
|
|
20241015,163800,222639790,6730,6730,6730,6730,0
|
|
20241015,163700,222639790,6730,6730,6730,6730,0
|
|
20241015,163600,222639790,6730,6730,6730,6730,579
|
|
20241015,163500,222639790,6730,6730,6730,6730,0
|
|
20241015,163400,222639790,6730,6730,6730,6730,0
|
|
20241015,163300,222639790,6730,6730,6730,6730,0
|
|
20241015,163200,222639790,6730,6730,6730,6730,0
|
|
20241015,163100,222639790,6730,6730,6730,6730,0
|
|
20241015,163000,222639790,6730,6730,6730,6730,0
|
|
20241015,162900,222639790,6730,6730,6730,6730,0
|
|
20241015,162800,222639790,6730,6730,6730,6730,0
|
|
20241015,162700,222639790,6730,6730,6730,6730,0
|
|
20241015,162600,222639790,6730,6730,6730,6730,0
|
|
20241015,162500,222639790,6730,6730,6730,6730,0
|
|
20241015,162400,222639790,6730,6730,6730,6730,0
|
|
20241015,162300,222639790,6730,6730,6730,6730,0
|
|
20241015,162200,222639790,6730,6730,6730,6730,0
|
|
20241015,162100,222639790,6730,6730,6730,6730,0
|
|
20241015,162000,222639790,6730,6730,6730,6730,0
|
|
20241015,161900,222639790,6730,6730,6730,6730,0
|
|
20241015,161800,222639790,6730,6730,6730,6730,0
|
|
20241015,161700,222639790,6730,6730,6730,6730,0
|
|
20241015,161600,222639790,6730,6730,6730,6730,0
|
|
20241015,161500,222639790,6730,6730,6730,6730,0
|
|
20241015,161400,222639790,6730,6730,6730,6730,0
|
|
20241015,161300,222639790,6730,6730,6730,6730,0
|
|
20241015,161200,222639790,6730,6730,6730,6730,0
|
|
20241015,161100,222639790,6730,6730,6730,6730,0
|
|
20241015,161000,222639790,6730,6730,6730,6730,0
|
|
20241015,160900,222639790,6730,6730,6730,6730,0
|
|
20241015,160800,222639790,6730,6730,6730,6730,0
|
|
20241015,160700,222639790,6730,6730,6730,6730,0
|
|
20241015,160600,222639790,6730,6730,6730,6730,579
|
|
20241015,160500,222639790,6730,6730,6730,6730,0
|
|
20241015,160400,222639790,6730,6730,6730,6730,0
|
|
20241015,160300,222639790,6730,6730,6730,6730,0
|
|
20241015,160200,222639790,6730,6730,6730,6730,0
|
|
20241015,160100,222639790,6730,6730,6730,6730,0
|
|
20241015,160000,222639790,6730,6730,6730,6730,0
|
|
20241015,155900,222639790,6730,6730,6730,6730,0
|
|
20241015,155800,222639790,6730,6730,6730,6730,0
|
|
20241015,155700,222639790,6730,6730,6730,6730,0
|
|
20241015,155600,222639790,6730,6730,6730,6730,0
|
|
20241015,155500,222639790,6730,6730,6730,6730,0
|
|
20241015,155400,222639790,6730,6730,6730,6730,0
|
|
20241015,155300,222639790,6730,6730,6730,6730,0
|
|
20241015,155200,222639790,6730,6730,6730,6730,0
|
|
20241015,155100,222639790,6730,6730,6730,6730,0
|
|
20241015,155000,222639790,6730,6730,6730,6730,0
|
|
20241015,154900,222639790,6730,6730,6730,6730,0
|
|
20241015,154800,222639790,6730,6730,6730,6730,0
|
|
20241015,154700,222639790,6730,6730,6730,6730,0
|
|
20241015,154600,222639790,6730,6730,6730,6730,0
|
|
20241015,154500,222639790,6730,6730,6730,6730,0
|
|
20241015,154400,222639790,6730,6730,6730,6730,0
|
|
20241015,154300,222639790,6730,6730,6730,6730,0
|
|
20241015,154200,222639790,6730,6730,6730,6730,0
|
|
20241015,154100,222639790,6730,6730,6730,6730,0
|
|
20241015,154000,222639790,6730,6730,6730,6730,0
|
|
20241015,153900,222639790,6730,6730,6730,6730,0
|
|
20241015,153800,222639790,6730,6730,6730,6730,0
|
|
20241015,153700,222639790,6730,6730,6730,6730,0
|
|
20241015,153600,222639790,6730,6730,6730,6730,579
|
|
20241015,153500,222639790,6730,6730,6730,6730,0
|
|
20241015,153400,222639790,6730,6730,6730,6730,0
|
|
20241015,153300,222639790,6730,6730,6730,6730,0
|
|
20241015,153200,222639790,6730,6730,6730,6730,0
|
|
20241015,153100,222639790,6730,6730,6730,6730,0
|
|
20241015,153000,222639790,6730,6730,6730,6730,579
|
|
20241015,152900,218743120,6740,6740,6740,6740,0
|
|
20241015,152800,218743120,6740,6740,6740,6740,0
|
|
20241015,152700,218743120,6740,6740,6740,6740,0
|
|
20241015,152600,218743120,6740,6740,6740,6740,0
|
|
20241015,152500,218743120,6740,6740,6740,6740,0
|
|
20241015,152400,218743120,6740,6740,6740,6740,0
|
|
20241015,152300,218743120,6740,6740,6740,6740,0
|
|
20241015,152200,218743120,6740,6740,6740,6740,0
|
|
20241015,152100,218743120,6740,6740,6740,6740,0
|
|
20241015,152000,218743120,6740,6740,6740,6740,0
|
|
20241015,151900,218743120,6740,6740,6740,6740,0
|
|
20241015,151800,218743120,6740,6740,6740,6740,1
|
|
20241015,151700,218736380,6740,6740,6740,6740,2
|
|
20241015,151600,218722900,6740,6740,6740,6740,1
|
|
20241015,151500,218716160,6740,6740,6740,6740,6
|
|
20241015,151400,218675720,6740,6740,6740,6740,1
|
|
20241015,151300,218668980,6740,6740,6740,6740,2
|
|
20241015,151200,218655500,6720,6740,6740,6720,77
|
|
20241015,151100,218138020,6740,6740,6740,6730,27
|
|
20241015,151000,217956270,6740,6740,6740,6740,2
|
|
20241015,150900,217942790,6740,6740,6740,6740,2
|
|
20241015,150800,217929310,6740,6730,6740,6720,3
|
|
20241015,150700,217909120,6740,6740,6740,6720,201
|
|
20241015,150600,216558230,6740,6740,6740,6740,3
|
|
20241015,150500,216538010,6740,6740,6740,6740,2
|
|
20241015,150400,216524530,6730,6730,6730,6730,50
|
|
20241015,150300,216188030,6740,6740,6740,6740,3
|
|
20241015,150200,216167810,6740,6730,6740,6730,54
|
|
20241015,150100,215804350,6740,6740,6740,6730,102
|
|
20241015,150000,215117870,6740,6740,6740,6740,2
|
|
20241015,145900,215104390,6740,6740,6740,6740,11
|
|
20241015,145800,215030250,6740,6740,6740,6740,2
|
|
20241015,145700,215016770,6740,6740,6740,6740,28
|
|
20241015,145600,214828050,6740,6740,6740,6740,1
|
|
20241015,145500,214821310,6740,6740,6740,6740,3
|
|
20241015,145400,214801090,6740,6740,6740,6740,3
|
|
20241015,145300,214780870,6740,6740,6740,6740,52
|
|
20241015,145200,214430390,6740,6740,6740,6720,100
|
|
20241015,145100,213758330,6720,6740,6740,6720,71
|
|
20241015,145000,213281140,6740,6740,6740,6740,4
|
|
20241015,144900,213254180,6750,6760,6760,6750,6
|
|
20241015,144800,213213650,6760,6760,6760,6760,2
|
|
20241015,144700,213200130,6760,6760,6760,6760,2
|
|
20241015,144600,213186610,6760,6760,6760,6760,1
|
|
20241015,144500,213179850,6760,6760,6760,6720,99
|
|
20241015,144400,212514480,6760,6750,6760,6720,13
|
|
20241015,144300,212427020,6760,6760,6760,6760,2
|
|
20241015,144200,212413500,6760,6760,6760,6760,1
|
|
20241015,144100,212406740,6750,6740,6750,6740,805
|
|
20241015,144000,206974720,6740,6740,6740,6730,68
|
|
20241015,143900,206517040,6740,6740,6740,6740,2
|
|
20241015,143800,206503560,6740,6740,6740,6740,3
|
|
20241015,143700,206483340,6740,6740,6740,6740,2
|
|
20241015,143600,206469860,6750,6750,6750,6750,3
|
|
20241015,143500,206449610,6750,6750,6750,6750,4
|
|
20241015,143400,206422610,6750,6760,6760,6750,4
|
|
20241015,143300,206395590,6750,6740,6750,6740,528
|
|
20241015,143200,202832060,6730,6740,6740,6730,55
|
|
20241015,143100,202461370,6740,6750,6750,6740,62
|
|
20241015,143000,202043480,6750,6750,6750,6740,28
|
|
20241015,142900,201854680,6750,6750,6750,6750,2
|
|
20241015,142800,201841180,6750,6750,6750,6750,2
|
|
20241015,142700,201827680,6750,6750,6750,6750,7
|
|
20241015,142600,201780430,6750,6750,6750,6750,3
|
|
20241015,142500,201760180,6750,6750,6750,6750,1
|
|
20241015,142400,201753430,6750,6750,6750,6750,4
|
|
20241015,142300,201726430,6750,6750,6750,6750,1
|
|
20241015,142200,201719680,6740,6750,6760,6740,247
|
|
20241015,142100,200052610,6750,6750,6750,6750,29
|
|
20241015,142000,199856860,6750,6750,6750,6750,211
|
|
20241015,141900,198432610,6750,6750,6750,6750,14
|
|
20241015,141800,198338110,6750,6750,6750,6750,1
|
|
20241015,141700,198331360,6750,6740,6750,6740,601
|
|
20241015,141600,194277360,6740,6750,6750,6740,21
|
|
20241015,141500,194135780,6750,6750,6750,6750,0
|
|
20241015,141400,194135780,6750,6750,6750,6740,41
|
|
20241015,141300,193859410,6750,6750,6750,6750,3
|
|
20241015,141200,193839160,6750,6750,6750,6750,1
|
|
20241015,141100,193832410,6750,6750,6750,6750,30
|
|
20241015,141000,193629910,6750,6750,6750,6750,0
|
|
20241015,140900,193629910,6750,6740,6750,6740,17
|
|
20241015,140800,193515320,6750,6750,6750,6750,5
|
|
20241015,140700,193481570,6760,6760,6760,6760,1
|
|
20241015,140600,193474810,6760,6760,6760,6760,3
|
|
20241015,140500,193454530,6760,6760,6760,6760,3
|
|
20241015,140400,193434250,6760,6760,6760,6760,2
|
|
20241015,140300,193420730,6760,6760,6760,6730,29
|
|
20241015,140200,193225470,6760,6760,6760,6760,2
|
|
20241015,140100,193211950,6750,6750,6750,6750,435
|
|
20241015,140000,190275700,6750,6750,6750,6750,2
|
|
20241015,135900,190262200,6750,6750,6750,6750,2
|
|
20241015,135800,190248700,6750,6740,6750,6740,103
|
|
20241015,135700,189553890,6740,6740,6740,6740,2
|
|
20241015,135600,189540410,6740,6740,6740,6740,2
|
|
20241015,135500,189526930,6740,6750,6750,6740,103
|
|
20241015,135400,188831700,6750,6750,6750,6720,123
|
|
20241015,135300,188005070,6730,6750,6750,6730,4
|
|
20241015,135200,187978120,6750,6750,6750,6750,2
|
|
20241015,135100,187964620,6750,6750,6750,6750,3
|
|
20241015,135000,187944370,6750,6750,6750,6750,5
|
|
20241015,134900,187910620,6750,6750,6750,6750,1
|
|
20241015,134800,187903870,6750,6750,6750,6750,3
|
|
20241015,134700,187883620,6750,6750,6750,6750,1
|
|
20241015,134600,187876870,6760,6760,6760,6760,2
|
|
20241015,134500,187863350,6760,6740,6760,6730,1476
|
|
20241015,134400,177929800,6750,6760,6760,6750,2
|
|
20241015,134300,177916290,6760,6760,6760,6760,3
|
|
20241015,134200,177896010,6760,6760,6760,6760,3
|
|
20241015,134100,177875730,6760,6760,6760,6760,2
|
|
20241015,134000,177862210,6760,6760,6760,6760,1
|
|
20241015,133900,177855450,6760,6760,6760,6760,2
|
|
20241015,133800,177841930,6760,6760,6760,6760,3
|
|
20241015,133700,177821650,6760,6760,6760,6760,4
|
|
20241015,133600,177794610,6760,6760,6760,6760,84
|
|
20241015,133500,177226770,6760,6760,6760,6760,1
|
|
20241015,133400,177220010,6760,6760,6760,6760,0
|
|
20241015,133300,177220010,6760,6760,6760,6740,5
|
|
20241015,133200,177186250,6760,6760,6760,6760,4
|
|
20241015,133100,177159210,6760,6760,6760,6760,2
|
|
20241015,133000,177145690,6760,6760,6760,6760,3
|
|
20241015,132900,177125410,6760,6760,6760,6760,61
|
|
20241015,132800,176713050,6760,6760,6760,6760,52
|
|
20241015,132700,176361530,6760,6760,6760,6760,4
|
|
20241015,132600,176334490,6760,6760,6760,6760,1
|
|
20241015,132500,176327730,6760,6760,6760,6760,3
|
|
20241015,132400,176307450,6760,6760,6760,6760,3
|
|
20241015,132300,176287170,6760,6760,6760,6760,1
|
|
20241015,132200,176280410,6760,6760,6760,6760,2
|
|
20241015,132100,176266890,6760,6760,6760,6760,0
|
|
20241015,132000,176266890,6760,6760,6760,6760,2
|
|
20241015,131900,176253370,6760,6760,6760,6760,1
|
|
20241015,131800,176246610,6760,6760,6760,6760,0
|
|
20241015,131700,176246610,6760,6760,6760,6740,55
|
|
20241015,131600,175875690,6760,6760,6760,6760,0
|
|
20241015,131500,175875690,6760,6760,6760,6760,0
|
|
20241015,131400,175875690,6760,6760,6760,6760,0
|
|
20241015,131300,175875690,6760,6760,6760,6760,0
|
|
20241015,131200,175875690,6760,6760,6760,6760,1
|
|
20241015,131100,175868930,6750,6750,6750,6750,234
|
|
20241015,131000,174289430,6750,6750,6750,6750,0
|
|
20241015,130900,174289430,6750,6750,6750,6750,15
|
|
20241015,130800,174188180,6750,6750,6750,6750,0
|
|
20241015,130700,174188180,6750,6750,6750,6750,50
|
|
20241015,130600,173850680,6710,6710,6710,6710,0
|
|
20241015,130500,173850680,6710,6710,6710,6710,0
|
|
20241015,130400,173850680,6710,6740,6740,6710,9421
|
|
20241015,130300,110374330,6730,6730,6730,6730,0
|
|
20241015,130200,110374330,6730,6730,6730,6730,1
|
|
20241015,130100,110367600,6740,6740,6740,6740,0
|
|
20241015,130000,110367600,6740,6740,6740,6740,0
|
|
20241015,125900,110367600,6740,6740,6740,6740,0
|
|
20241015,125800,110367600,6740,6740,6740,6740,1
|
|
20241015,125700,110360860,6740,6740,6740,6740,0
|
|
20241015,125600,110360860,6740,6740,6740,6740,0
|
|
20241015,125500,110360860,6740,6740,6740,6740,0
|
|
20241015,125400,110360860,6740,6740,6740,6740,0
|
|
20241015,125300,110360860,6740,6740,6740,6740,100
|
|
20241015,125200,109686860,6740,6740,6740,6740,34
|
|
20241015,125100,109457700,6740,6740,6740,6740,0
|
|
20241015,125000,109457700,6740,6740,6740,6740,2
|
|
20241015,124900,109444220,6740,6740,6740,6740,0
|
|
20241015,124800,109444220,6740,6740,6740,6740,0
|
|
20241015,124700,109444220,6740,6740,6740,6740,0
|
|
20241015,124600,109444220,6740,6740,6740,6740,0
|
|
20241015,124500,109444220,6740,6740,6740,6740,1
|
|
20241015,124400,109437480,6720,6720,6720,6720,0
|
|
20241015,124300,109437480,6720,6720,6720,6720,5
|
|
20241015,124200,109403880,6740,6740,6740,6740,5
|
|
20241015,124100,109370180,6740,6740,6740,6740,0
|
|
20241015,124000,109370180,6740,6740,6740,6740,0
|
|
20241015,123900,109370180,6740,6740,6740,6740,8
|
|
20241015,123800,109316260,6730,6730,6730,6730,50
|
|
20241015,123700,108979760,6740,6740,6740,6740,0
|
|
20241015,123600,108979760,6740,6740,6740,6740,0
|
|
20241015,123500,108979760,6740,6740,6740,6740,0
|
|
20241015,123400,108979760,6740,6740,6740,6740,1
|
|
20241015,123300,108973020,6740,6740,6740,6740,0
|
|
20241015,123200,108973020,6740,6740,6740,6740,0
|
|
20241015,123100,108973020,6740,6740,6740,6740,0
|
|
20241015,123000,108973020,6740,6740,6740,6740,0
|
|
20241015,122900,108973020,6740,6740,6740,6740,0
|
|
20241015,122800,108973020,6740,6740,6740,6740,0
|
|
20241015,122700,108973020,6740,6740,6740,6740,0
|
|
20241015,122600,108973020,6740,6740,6740,6740,0
|
|
20241015,122500,108973020,6740,6740,6740,6740,0
|
|
20241015,122400,108973020,6740,6740,6740,6740,0
|
|
20241015,122300,108973020,6740,6740,6740,6740,0
|
|
20241015,122200,108973020,6740,6740,6740,6740,1
|
|
20241015,122100,108966280,6720,6720,6720,6720,0
|
|
20241015,122000,108966280,6720,6720,6720,6720,93
|
|
20241015,121900,108341320,6740,6740,6740,6740,0
|
|
20241015,121800,108341320,6740,6740,6740,6740,0
|
|
20241015,121700,108341320,6740,6740,6740,6740,0
|
|
20241015,121600,108341320,6740,6740,6740,6740,0
|
|
20241015,121500,108341320,6740,6740,6740,6740,0
|
|
20241015,121400,108341320,6740,6740,6740,6740,0
|
|
20241015,121300,108341320,6740,6740,6740,6740,0
|
|
20241015,121200,108341320,6740,6740,6740,6740,0
|
|
20241015,121100,108341320,6740,6740,6740,6740,0
|
|
20241015,121000,108341320,6740,6740,6740,6740,0
|
|
20241015,120900,108341320,6740,6740,6740,6740,0
|
|
20241015,120800,108341320,6740,6730,6740,6730,230
|
|
20241015,120700,106791520,6740,6740,6740,6740,0
|
|
20241015,120600,106791520,6740,6740,6740,6740,0
|
|
20241015,120500,106791520,6740,6740,6740,6740,17
|
|
20241015,120400,106676940,6740,6740,6740,6740,0
|
|
20241015,120300,106676940,6740,6740,6740,6740,14
|
|
20241015,120200,106582580,6740,6740,6740,6740,0
|
|
20241015,120100,106582580,6740,6740,6740,6740,1
|
|
20241015,120000,106575840,6730,6730,6730,6730,0
|
|
20241015,115900,106575840,6730,6730,6730,6730,60
|
|
20241015,115800,106172040,6760,6760,6760,6760,51
|
|
20241015,115700,105827280,6730,6730,6730,6730,0
|
|
20241015,115600,105827280,6730,6730,6730,6730,0
|
|
20241015,115500,105827280,6730,6730,6730,6730,1
|
|
20241015,115400,105820550,6750,6750,6750,6750,0
|
|
20241015,115300,105820550,6750,6750,6750,6750,0
|
|
20241015,115200,105820550,6750,6750,6750,6750,0
|
|
20241015,115100,105820550,6750,6750,6750,6750,151
|
|
20241015,115000,104801300,6750,6750,6750,6750,0
|
|
20241015,114900,104801300,6750,6740,6750,6740,442
|
|
20241015,114800,101818730,6740,6740,6740,6740,0
|
|
20241015,114700,101818730,6740,6740,6740,6740,0
|
|
20241015,114600,101818730,6740,6740,6740,6740,1
|
|
20241015,114500,101811990,6740,6740,6740,6740,171
|
|
20241015,114400,100659450,6740,6740,6740,6740,0
|
|
20241015,114300,100659450,6740,6740,6740,6740,0
|
|
20241015,114200,100659450,6740,6740,6740,6740,0
|
|
20241015,114100,100659450,6740,6740,6740,6740,0
|
|
20241015,114000,100659450,6740,6740,6740,6740,0
|
|
20241015,113900,100659450,6740,6730,6740,6730,73
|
|
20241015,113800,100168020,6750,6750,6750,6750,1
|
|
20241015,113700,100161270,6740,6740,6740,6740,0
|
|
20241015,113600,100161270,6740,6740,6740,6740,0
|
|
20241015,113500,100161270,6740,6740,6740,6740,28
|
|
20241015,113400,99972550,6740,6740,6740,6740,0
|
|
20241015,113300,99972550,6740,6740,6740,6740,0
|
|
20241015,113200,99972550,6740,6740,6740,6740,0
|
|
20241015,113100,99972550,6740,6750,6750,6740,554
|
|
20241015,113000,96238290,6750,6750,6750,6750,0
|
|
20241015,112900,96238290,6750,6750,6750,6750,0
|
|
20241015,112800,96238290,6750,6750,6750,6750,0
|
|
20241015,112700,96238290,6750,6750,6750,6750,25
|
|
20241015,112600,96069540,6740,6740,6740,6740,0
|
|
20241015,112500,96069540,6740,6740,6740,6740,0
|
|
20241015,112400,96069540,6740,6740,6740,6740,0
|
|
20241015,112300,96069540,6740,6740,6740,6740,0
|
|
20241015,112200,96069540,6740,6740,6740,6740,50
|
|
20241015,112100,95732540,6740,6740,6740,6740,100
|
|
20241015,112000,95058540,6750,6750,6750,6750,295
|
|
20241015,111900,93067290,6750,6750,6750,6750,330
|
|
20241015,111800,90839790,6740,6740,6740,6740,0
|
|
20241015,111700,90839790,6740,6740,6740,6740,81
|
|
20241015,111600,90293850,6750,6750,6750,6750,20
|
|
20241015,111500,90158850,6740,6740,6740,6740,0
|
|
20241015,111400,90158850,6740,6760,6760,6740,32
|
|
20241015,111300,89943130,6760,6760,6760,6760,0
|
|
20241015,111200,89943130,6760,6760,6760,6760,0
|
|
20241015,111100,89943130,6760,6760,6760,6760,0
|
|
20241015,111000,89943130,6760,6760,6760,6760,1
|
|
20241015,110900,89936370,6750,6750,6750,6750,0
|
|
20241015,110800,89936370,6750,6750,6750,6750,96
|
|
20241015,110700,89288370,6750,6750,6750,6750,0
|
|
20241015,110600,89288370,6750,6750,6750,6750,371
|
|
20241015,110500,86784120,6760,6760,6760,6760,0
|
|
20241015,110400,86784120,6760,6760,6760,6760,0
|
|
20241015,110300,86784120,6760,6760,6760,6760,0
|
|
20241015,110200,86784120,6760,6760,6760,6760,14
|
|
20241015,110100,86689480,6750,6750,6750,6750,94
|
|
20241015,110000,86054980,6760,6760,6760,6760,0
|
|
20241015,105900,86054980,6760,6760,6760,6760,0
|
|
20241015,105800,86054980,6760,6760,6760,6760,1
|
|
20241015,105700,86048220,6750,6750,6750,6750,9
|
|
20241015,105600,85987470,6760,6760,6760,6760,200
|
|
20241015,105500,84635470,6760,6730,6760,6730,589
|
|
20241015,105400,80658140,6750,6750,6750,6750,1
|
|
20241015,105300,80651390,6750,6750,6750,6750,106
|
|
20241015,105200,79935890,6750,6750,6750,6750,0
|
|
20241015,105100,79935890,6750,6750,6750,6750,19
|
|
20241015,105000,79807640,6750,6750,6750,6750,0
|
|
20241015,104900,79807640,6750,6750,6750,6750,0
|
|
20241015,104800,79807640,6750,6750,6750,6750,100
|
|
20241015,104700,79132640,6740,6740,6740,6740,0
|
|
20241015,104600,79132640,6740,6740,6740,6740,0
|
|
20241015,104500,79132640,6740,6740,6740,6740,0
|
|
20241015,104400,79132640,6740,6730,6740,6730,2867
|
|
20241015,104300,59822450,6710,6710,6710,6710,0
|
|
20241015,104200,59822450,6710,6710,6710,6710,0
|
|
20241015,104100,59822450,6710,6710,6710,6710,1
|
|
20241015,104000,59815740,6710,6720,6720,6710,1242
|
|
20241015,103900,51470440,6710,6710,6710,6710,0
|
|
20241015,103800,51470440,6710,6710,6710,6710,30
|
|
20241015,103700,51269140,6710,6720,6720,6710,2
|
|
20241015,103600,51255710,6720,6720,6720,6720,1
|
|
20241015,103500,51248990,6720,6720,6720,6720,94
|
|
20241015,103400,50617310,6720,6720,6720,6720,0
|
|
20241015,103300,50617310,6720,6720,6720,6720,0
|
|
20241015,103200,50617310,6720,6720,6720,6720,233
|
|
20241015,103100,49051550,6720,6720,6720,6720,50
|
|
20241015,103000,48715550,6710,6710,6710,6710,0
|
|
20241015,102900,48715550,6710,6710,6710,6710,0
|
|
20241015,102800,48715550,6710,6700,6710,6690,315
|
|
20241015,102700,46604740,6700,6700,6700,6700,0
|
|
20241015,102600,46604740,6700,6700,6700,6700,45
|
|
20241015,102500,46303240,6700,6700,6700,6700,0
|
|
20241015,102400,46303240,6700,6700,6700,6700,1
|
|
20241015,102300,46296540,6670,6670,6670,6670,0
|
|
20241015,102200,46296540,6670,6670,6670,6670,0
|
|
20241015,102100,46296540,6670,6670,6670,6670,0
|
|
20241015,102000,46296540,6670,6690,6690,6670,2225
|
|
20241015,101900,31424080,6700,6700,6700,6700,104
|
|
20241015,101800,30727280,6700,6700,6700,6700,6
|
|
20241015,101700,30687080,6690,6690,6690,6690,14
|
|
20241015,101600,30593420,6700,6700,6700,6700,44
|
|
20241015,101500,30298620,6710,6710,6710,6710,1
|
|
20241015,101400,30291910,6680,6680,6680,6680,0
|
|
20241015,101300,30291910,6680,6680,6680,6680,0
|
|
20241015,101200,30291910,6680,6680,6680,6680,0
|
|
20241015,101100,30291910,6680,6680,6680,6680,0
|
|
20241015,101000,30291910,6680,6680,6680,6680,1
|
|
20241015,100900,30285230,6690,6690,6690,6690,326
|
|
20241015,100800,28104290,6690,6690,6690,6690,2
|
|
20241015,100700,28090910,6710,6710,6710,6710,1
|
|
20241015,100600,28084200,6690,6700,6700,6690,279
|
|
20241015,100500,26217670,6720,6720,6720,6720,1
|
|
20241015,100400,26210950,6720,6720,6720,6720,1
|
|
20241015,100300,26204230,6720,6720,6720,6720,2
|
|
20241015,100200,26190790,6720,6720,6720,6720,0
|
|
20241015,100100,26190790,6720,6700,6720,6690,205
|
|
20241015,100000,24818670,6700,6700,6700,6700,573
|
|
20241015,095900,20979570,6700,6710,6710,6700,1041
|
|
20241015,095800,13995610,6720,6720,6720,6720,0
|
|
20241015,095700,13995610,6720,6720,6720,6720,4
|
|
20241015,095600,13968730,6720,6720,6720,6720,6
|
|
20241015,095500,13928410,6720,6720,6720,6720,0
|
|
20241015,095400,13928410,6720,6720,6720,6720,0
|
|
20241015,095300,13928410,6720,6720,6720,6720,0
|
|
20241015,095200,13928410,6720,6720,6720,6720,0
|
|
20241015,095100,13928410,6720,6720,6720,6720,0
|
|
20241015,095000,13928410,6720,6720,6720,6720,0
|
|
20241015,094900,13928410,6720,6720,6720,6720,21
|
|
20241015,094800,13787290,6720,6720,6720,6720,0
|
|
20241015,094700,13787290,6720,6720,6720,6720,50
|
|
20241015,094600,13451290,6740,6740,6740,6740,0
|
|
20241015,094500,13451290,6740,6740,6740,6740,0
|
|
20241015,094400,13451290,6740,6740,6740,6740,0
|
|
20241015,094300,13451290,6740,6740,6740,6740,0
|
|
20241015,094200,13451290,6740,6740,6740,6740,0
|
|
20241015,094100,13451290,6740,6740,6740,6740,140
|
|
20241015,094000,12507690,6750,6750,6750,6750,0
|
|
20241015,093900,12507690,6750,6750,6750,6750,0
|
|
20241015,093800,12507690,6750,6750,6750,6750,0
|
|
20241015,093700,12507690,6750,6750,6750,6750,0
|
|
20241015,093600,12507690,6750,6750,6750,6750,0
|
|
20241015,093500,12507690,6750,6740,6750,6710,590
|
|
20241015,093400,8533390,6740,6740,6740,6740,20
|
|
20241015,093300,8398590,6740,6740,6740,6740,2
|
|
20241015,093200,8385110,6720,6720,6720,6720,0
|
|
20241015,093100,8385110,6720,6720,6720,6720,0
|
|
20241015,093000,8385110,6720,6720,6720,6720,0
|
|
20241015,092900,8385110,6720,6720,6720,6720,0
|
|
20241015,092800,8385110,6720,6720,6720,6720,85
|
|
20241015,092700,7813910,6720,6720,6720,6720,227
|
|
20241015,092600,6288470,6730,6730,6730,6730,0
|
|
20241015,092500,6288470,6730,6730,6730,6730,185
|
|
20241015,092400,5043420,6730,6730,6730,6730,1
|
|
20241015,092300,5036690,6730,6730,6730,6730,0
|
|
20241015,092200,5036690,6730,6730,6730,6730,0
|
|
20241015,092100,5036690,6730,6730,6730,6730,0
|
|
20241015,092000,5036690,6730,6730,6730,6730,1
|
|
20241015,091900,5029960,6750,6750,6750,6750,0
|
|
20241015,091800,5029960,6750,6750,6750,6750,0
|
|
20241015,091700,5029960,6750,6750,6750,6750,1
|
|
20241015,091600,5023210,6720,6750,6750,6720,2
|
|
20241015,091500,5009740,6740,6740,6740,6740,158
|
|
20241015,091400,3944820,6730,6730,6730,6730,5
|
|
20241015,091300,3911170,6740,6740,6740,6740,50
|
|
20241015,091200,3574170,6740,6740,6740,6740,0
|
|
20241015,091100,3574170,6740,6740,6740,6740,7
|
|
20241015,091000,3526990,6740,6730,6740,6730,31
|
|
20241015,090900,3318350,6740,6730,6740,6730,53
|
|
20241015,090800,2961560,6750,6750,6750,6750,1
|
|
20241015,090700,2954810,6740,6740,6740,6740,10
|
|
20241015,090600,2887410,6760,6760,6760,6760,0
|
|
20241015,090500,2887410,6760,6750,6760,6750,11
|
|
20241015,090400,2813150,6750,6750,6750,6740,47
|
|
20241015,090300,2496000,6750,6750,6750,6740,40
|
|
20241015,090200,2226100,6750,6750,6780,6750,98
|
|
20241015,090100,1563610,6740,6720,6740,6720,9
|
|
20241015,090000,1503040,6710,6710,6710,6710,224
|