579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,183600,120150500,6730,6730,6730,6730,146
|
|
20241016,183500,120150500,6730,6730,6730,6730,0
|
|
20241016,183400,120150500,6730,6730,6730,6730,0
|
|
20241016,183300,120150500,6730,6730,6730,6730,0
|
|
20241016,183200,120150500,6730,6730,6730,6730,0
|
|
20241016,183100,120150500,6730,6730,6730,6730,0
|
|
20241016,183000,120150500,6730,6730,6730,6730,0
|
|
20241016,182900,120150500,6730,6730,6730,6730,0
|
|
20241016,182800,120150500,6730,6730,6730,6730,0
|
|
20241016,182700,120150500,6730,6730,6730,6730,0
|
|
20241016,182600,120150500,6730,6730,6730,6730,0
|
|
20241016,182500,120150500,6730,6730,6730,6730,0
|
|
20241016,182400,120150500,6730,6730,6730,6730,0
|
|
20241016,182300,120150500,6730,6730,6730,6730,0
|
|
20241016,182200,120150500,6730,6730,6730,6730,0
|
|
20241016,182100,120150500,6730,6730,6730,6730,0
|
|
20241016,182000,120150500,6730,6730,6730,6730,0
|
|
20241016,181900,120150500,6730,6730,6730,6730,0
|
|
20241016,181800,120150500,6730,6730,6730,6730,0
|
|
20241016,181700,120150500,6730,6730,6730,6730,0
|
|
20241016,181600,120150500,6730,6730,6730,6730,0
|
|
20241016,181500,120150500,6730,6730,6730,6730,0
|
|
20241016,181400,120150500,6730,6730,6730,6730,0
|
|
20241016,181300,120150500,6730,6730,6730,6730,0
|
|
20241016,181200,120150500,6730,6730,6730,6730,0
|
|
20241016,181100,120150500,6730,6730,6730,6730,0
|
|
20241016,181000,120150500,6730,6730,6730,6730,0
|
|
20241016,180900,120150500,6730,6730,6730,6730,0
|
|
20241016,180800,120150500,6730,6730,6730,6730,0
|
|
20241016,180700,120150500,6730,6730,6730,6730,0
|
|
20241016,180600,120150500,6730,6730,6730,6730,146
|
|
20241016,180500,120150500,6730,6730,6730,6730,0
|
|
20241016,180400,120150500,6730,6730,6730,6730,0
|
|
20241016,180300,120150500,6730,6730,6730,6730,0
|
|
20241016,180200,120150500,6730,6730,6730,6730,0
|
|
20241016,180100,120150500,6730,6730,6730,6730,0
|
|
20241016,180000,120150500,6730,6730,6730,6730,0
|
|
20241016,175900,120150500,6730,6730,6730,6730,0
|
|
20241016,175800,120150500,6730,6730,6730,6730,0
|
|
20241016,175700,120150500,6730,6730,6730,6730,0
|
|
20241016,175600,120150500,6730,6730,6730,6730,0
|
|
20241016,175500,120150500,6730,6730,6730,6730,0
|
|
20241016,175400,120150500,6730,6730,6730,6730,0
|
|
20241016,175300,120150500,6730,6730,6730,6730,0
|
|
20241016,175200,120150500,6730,6730,6730,6730,0
|
|
20241016,175100,120150500,6730,6730,6730,6730,0
|
|
20241016,175000,120150500,6730,6730,6730,6730,0
|
|
20241016,174900,120150500,6730,6730,6730,6730,0
|
|
20241016,174800,120150500,6730,6730,6730,6730,0
|
|
20241016,174700,120150500,6730,6730,6730,6730,0
|
|
20241016,174600,120150500,6730,6730,6730,6730,0
|
|
20241016,174500,120150500,6730,6730,6730,6730,0
|
|
20241016,174400,120150500,6730,6730,6730,6730,0
|
|
20241016,174300,120150500,6730,6730,6730,6730,0
|
|
20241016,174200,120150500,6730,6730,6730,6730,0
|
|
20241016,174100,120150500,6730,6730,6730,6730,0
|
|
20241016,174000,120150500,6730,6730,6730,6730,0
|
|
20241016,173900,120150500,6730,6730,6730,6730,0
|
|
20241016,173800,120150500,6730,6730,6730,6730,0
|
|
20241016,173700,120150500,6730,6730,6730,6730,0
|
|
20241016,173600,120150500,6730,6730,6730,6730,146
|
|
20241016,173500,120150500,6730,6730,6730,6730,0
|
|
20241016,173400,120150500,6730,6730,6730,6730,0
|
|
20241016,173300,120150500,6730,6730,6730,6730,0
|
|
20241016,173200,120150500,6730,6730,6730,6730,0
|
|
20241016,173100,120150500,6730,6730,6730,6730,0
|
|
20241016,173000,120150500,6730,6730,6730,6730,0
|
|
20241016,172900,120150500,6730,6730,6730,6730,0
|
|
20241016,172800,120150500,6730,6730,6730,6730,0
|
|
20241016,172700,120150500,6730,6730,6730,6730,0
|
|
20241016,172600,120150500,6730,6730,6730,6730,0
|
|
20241016,172500,120150500,6730,6730,6730,6730,0
|
|
20241016,172400,120150500,6730,6730,6730,6730,0
|
|
20241016,172300,120150500,6730,6730,6730,6730,0
|
|
20241016,172200,120150500,6730,6730,6730,6730,0
|
|
20241016,172100,120150500,6730,6730,6730,6730,0
|
|
20241016,172000,120150500,6730,6730,6730,6730,0
|
|
20241016,171900,120150500,6730,6730,6730,6730,0
|
|
20241016,171800,120150500,6730,6730,6730,6730,0
|
|
20241016,171700,120150500,6730,6730,6730,6730,0
|
|
20241016,171600,120150500,6730,6730,6730,6730,0
|
|
20241016,171500,120150500,6730,6730,6730,6730,0
|
|
20241016,171400,120150500,6730,6730,6730,6730,0
|
|
20241016,171300,120150500,6730,6730,6730,6730,0
|
|
20241016,171200,120150500,6730,6730,6730,6730,0
|
|
20241016,171100,120150500,6730,6730,6730,6730,0
|
|
20241016,171000,120150500,6730,6730,6730,6730,0
|
|
20241016,170900,120150500,6730,6730,6730,6730,0
|
|
20241016,170800,120150500,6730,6730,6730,6730,0
|
|
20241016,170700,120150500,6730,6730,6730,6730,0
|
|
20241016,170600,120150500,6730,6730,6730,6730,146
|
|
20241016,170500,120150500,6730,6730,6730,6730,0
|
|
20241016,170400,120150500,6730,6730,6730,6730,0
|
|
20241016,170300,120150500,6730,6730,6730,6730,0
|
|
20241016,170200,120150500,6730,6730,6730,6730,0
|
|
20241016,170100,120150500,6730,6730,6730,6730,0
|
|
20241016,170000,120150500,6730,6730,6730,6730,0
|
|
20241016,165900,120150500,6730,6730,6730,6730,0
|
|
20241016,165800,120150500,6730,6730,6730,6730,0
|
|
20241016,165700,120150500,6730,6730,6730,6730,0
|
|
20241016,165600,120150500,6730,6730,6730,6730,0
|
|
20241016,165500,120150500,6730,6730,6730,6730,0
|
|
20241016,165400,120150500,6730,6730,6730,6730,0
|
|
20241016,165300,120150500,6730,6730,6730,6730,0
|
|
20241016,165200,120150500,6730,6730,6730,6730,0
|
|
20241016,165100,120150500,6730,6730,6730,6730,0
|
|
20241016,165000,120150500,6730,6730,6730,6730,0
|
|
20241016,164900,120150500,6730,6730,6730,6730,0
|
|
20241016,164800,120150500,6730,6730,6730,6730,0
|
|
20241016,164700,120150500,6730,6730,6730,6730,0
|
|
20241016,164600,120150500,6730,6730,6730,6730,0
|
|
20241016,164500,120150500,6730,6730,6730,6730,0
|
|
20241016,164400,120150500,6730,6730,6730,6730,0
|
|
20241016,164300,120150500,6730,6730,6730,6730,0
|
|
20241016,164200,120150500,6730,6730,6730,6730,0
|
|
20241016,164100,120150500,6730,6730,6730,6730,0
|
|
20241016,164000,120150500,6730,6730,6730,6730,0
|
|
20241016,163900,120150500,6730,6730,6730,6730,0
|
|
20241016,163800,120150500,6730,6730,6730,6730,0
|
|
20241016,163700,120150500,6730,6730,6730,6730,0
|
|
20241016,163600,120150500,6730,6730,6730,6730,146
|
|
20241016,163500,120150500,6730,6730,6730,6730,0
|
|
20241016,163400,120150500,6730,6730,6730,6730,0
|
|
20241016,163300,120150500,6730,6730,6730,6730,0
|
|
20241016,163200,120150500,6730,6730,6730,6730,0
|
|
20241016,163100,120150500,6730,6730,6730,6730,0
|
|
20241016,163000,120150500,6730,6730,6730,6730,0
|
|
20241016,162900,120150500,6730,6730,6730,6730,0
|
|
20241016,162800,120150500,6730,6730,6730,6730,0
|
|
20241016,162700,120150500,6730,6730,6730,6730,0
|
|
20241016,162600,120150500,6730,6730,6730,6730,0
|
|
20241016,162500,120150500,6730,6730,6730,6730,0
|
|
20241016,162400,120150500,6730,6730,6730,6730,0
|
|
20241016,162300,120150500,6730,6730,6730,6730,0
|
|
20241016,162200,120150500,6730,6730,6730,6730,0
|
|
20241016,162100,120150500,6730,6730,6730,6730,0
|
|
20241016,162000,120150500,6730,6730,6730,6730,0
|
|
20241016,161900,120150500,6730,6730,6730,6730,0
|
|
20241016,161800,120150500,6730,6730,6730,6730,0
|
|
20241016,161700,120150500,6730,6730,6730,6730,0
|
|
20241016,161600,120150500,6730,6730,6730,6730,0
|
|
20241016,161500,120150500,6730,6730,6730,6730,0
|
|
20241016,161400,120150500,6730,6730,6730,6730,0
|
|
20241016,161300,120150500,6730,6730,6730,6730,0
|
|
20241016,161200,120150500,6730,6730,6730,6730,0
|
|
20241016,161100,120150500,6730,6730,6730,6730,0
|
|
20241016,161000,120150500,6730,6730,6730,6730,0
|
|
20241016,160900,120150500,6730,6730,6730,6730,0
|
|
20241016,160800,120150500,6730,6730,6730,6730,0
|
|
20241016,160700,120150500,6730,6730,6730,6730,0
|
|
20241016,160600,120150500,6730,6730,6730,6730,146
|
|
20241016,160500,120150500,6730,6730,6730,6730,0
|
|
20241016,160400,120150500,6730,6730,6730,6730,0
|
|
20241016,160300,120150500,6730,6730,6730,6730,0
|
|
20241016,160200,120150500,6730,6730,6730,6730,0
|
|
20241016,160100,120150500,6730,6730,6730,6730,0
|
|
20241016,160000,120150500,6730,6730,6730,6730,0
|
|
20241016,155900,120150500,6730,6730,6730,6730,0
|
|
20241016,155800,120150500,6730,6730,6730,6730,0
|
|
20241016,155700,120150500,6730,6730,6730,6730,0
|
|
20241016,155600,120150500,6730,6730,6730,6730,0
|
|
20241016,155500,120150500,6730,6730,6730,6730,0
|
|
20241016,155400,120150500,6730,6730,6730,6730,0
|
|
20241016,155300,120150500,6730,6730,6730,6730,0
|
|
20241016,155200,120150500,6730,6730,6730,6730,0
|
|
20241016,155100,120150500,6730,6730,6730,6730,0
|
|
20241016,155000,120150500,6730,6730,6730,6730,0
|
|
20241016,154900,120150500,6730,6730,6730,6730,0
|
|
20241016,154800,120150500,6730,6730,6730,6730,0
|
|
20241016,154700,120150500,6730,6730,6730,6730,0
|
|
20241016,154600,120150500,6730,6730,6730,6730,0
|
|
20241016,154500,120150500,6730,6730,6730,6730,0
|
|
20241016,154400,120150500,6730,6730,6730,6730,0
|
|
20241016,154300,120150500,6730,6730,6730,6730,0
|
|
20241016,154200,120150500,6730,6730,6730,6730,0
|
|
20241016,154100,120150500,6730,6730,6730,6730,0
|
|
20241016,154000,120150500,6730,6730,6730,6730,0
|
|
20241016,153900,120150500,6730,6730,6730,6730,0
|
|
20241016,153800,120150500,6730,6730,6730,6730,0
|
|
20241016,153700,120150500,6730,6730,6730,6730,0
|
|
20241016,153600,120150500,6730,6730,6730,6730,146
|
|
20241016,153500,120150500,6730,6730,6730,6730,0
|
|
20241016,153400,120150500,6730,6730,6730,6730,0
|
|
20241016,153300,120150500,6730,6730,6730,6730,0
|
|
20241016,153200,120150500,6730,6730,6730,6730,0
|
|
20241016,153100,120150500,6730,6730,6730,6730,0
|
|
20241016,153000,120150500,6730,6730,6730,6730,146
|
|
20241016,152900,119167920,6730,6730,6730,6730,0
|
|
20241016,152800,119167920,6730,6730,6730,6730,0
|
|
20241016,152700,119167920,6730,6730,6730,6730,0
|
|
20241016,152600,119167920,6730,6730,6730,6730,0
|
|
20241016,152500,119167920,6730,6730,6730,6730,0
|
|
20241016,152400,119167920,6730,6730,6730,6730,0
|
|
20241016,152300,119167920,6730,6730,6730,6730,0
|
|
20241016,152200,119167920,6730,6730,6730,6730,0
|
|
20241016,152100,119167920,6730,6730,6730,6730,0
|
|
20241016,152000,119167920,6730,6730,6730,6730,0
|
|
20241016,151900,119167920,6730,6730,6730,6730,70
|
|
20241016,151800,118696820,6740,6740,6740,6740,0
|
|
20241016,151700,118696820,6740,6740,6740,6740,0
|
|
20241016,151600,118696820,6740,6740,6740,6740,8
|
|
20241016,151500,118642900,6740,6740,6740,6740,2
|
|
20241016,151400,118629420,6740,6740,6740,6740,2
|
|
20241016,151300,118615940,6740,6740,6740,6740,4
|
|
20241016,151200,118588980,6740,6740,6740,6740,3
|
|
20241016,151100,118568760,6740,6740,6740,6740,2
|
|
20241016,151000,118555280,6740,6740,6740,6740,4
|
|
20241016,150900,118528320,6740,6750,6750,6740,27
|
|
20241016,150800,118346330,6750,6750,6750,6750,2
|
|
20241016,150700,118332830,6750,6750,6750,6750,4
|
|
20241016,150600,118305830,6750,6750,6750,6750,4
|
|
20241016,150500,118278830,6750,6750,6750,6750,3
|
|
20241016,150400,118258580,6750,6750,6750,6750,2
|
|
20241016,150300,118245080,6750,6750,6750,6750,3
|
|
20241016,150200,118224830,6750,6740,6750,6730,38
|
|
20241016,150100,117969060,6740,6750,6750,6740,6
|
|
20241016,150000,117928600,6750,6750,6750,6750,3
|
|
20241016,145900,117908350,6730,6740,6740,6730,37
|
|
20241016,145800,117659320,6750,6750,6750,6750,7
|
|
20241016,145700,117612070,6750,6750,6750,6750,4
|
|
20241016,145600,117585070,6750,6750,6750,6750,4
|
|
20241016,145500,117558070,6750,6750,6750,6750,7
|
|
20241016,145400,117510820,6750,6750,6750,6750,202
|
|
20241016,145300,116147320,6750,6750,6750,6750,0
|
|
20241016,145200,116147320,6750,6760,6760,6750,5
|
|
20241016,145100,116113540,6750,6750,6750,6750,4
|
|
20241016,145000,116086540,6750,6730,6750,6730,770
|
|
20241016,144900,110890650,6730,6730,6730,6730,19
|
|
20241016,144800,110762780,6740,6740,6740,6740,2
|
|
20241016,144700,110749300,6740,6740,6740,6740,4
|
|
20241016,144600,110722340,6740,6740,6740,6740,3
|
|
20241016,144500,110702120,6740,6740,6740,6740,2
|
|
20241016,144400,110688640,6740,6740,6740,6740,4
|
|
20241016,144300,110661680,6740,6740,6740,6740,34
|
|
20241016,144200,110432520,6740,6740,6740,6740,3
|
|
20241016,144100,110412300,6730,6730,6730,6730,1448
|
|
20241016,144000,100667260,6730,6740,6740,6730,264
|
|
20241016,143900,98888210,6730,6730,6730,6730,359
|
|
20241016,143800,96472140,6730,6730,6730,6730,2
|
|
20241016,143700,96458680,6730,6730,6730,6730,4
|
|
20241016,143600,96431760,6730,6730,6730,6730,3
|
|
20241016,143500,96411570,6730,6730,6730,6730,2
|
|
20241016,143400,96398110,6730,6730,6730,6730,4
|
|
20241016,143300,96371190,6730,6730,6730,6730,3
|
|
20241016,143200,96351000,6730,6730,6730,6730,4
|
|
20241016,143100,96324080,6730,6730,6730,6730,2
|
|
20241016,143000,96310620,6730,6730,6730,6730,4
|
|
20241016,142900,96283700,6730,6730,6730,6730,3
|
|
20241016,142800,96263510,6730,6730,6730,6730,2
|
|
20241016,142700,96250050,6730,6730,6730,6720,5
|
|
20241016,142600,96216410,6730,6730,6730,6730,3
|
|
20241016,142500,96196220,6730,6730,6730,6730,39
|
|
20241016,142400,95933750,6730,6730,6730,6720,6
|
|
20241016,142300,95893380,6730,6730,6730,6720,9
|
|
20241016,142200,95832850,6730,6730,6730,6730,4
|
|
20241016,142100,95805930,6730,6730,6730,6730,2
|
|
20241016,142000,95792470,6730,6730,6730,6730,3
|
|
20241016,141900,95772280,6730,6730,6730,6730,4
|
|
20241016,141800,95745360,6730,6730,6730,6730,3
|
|
20241016,141700,95725170,6730,6730,6730,6730,4
|
|
20241016,141600,95698250,6730,6730,6730,6730,3
|
|
20241016,141500,95678060,6730,6730,6730,6730,103
|
|
20241016,141400,94984870,6730,6730,6730,6730,2
|
|
20241016,141300,94971410,6720,6730,6730,6720,54
|
|
20241016,141200,94608500,6730,6730,6730,6730,8
|
|
20241016,141100,94554660,6730,6730,6730,6730,4
|
|
20241016,141000,94527740,6730,6730,6730,6730,6
|
|
20241016,140900,94487360,6730,6730,6730,6730,4
|
|
20241016,140800,94460440,6730,6730,6730,6730,2
|
|
20241016,140700,94446980,6730,6710,6730,6710,38
|
|
20241016,140600,94191960,6710,6710,6710,6710,4
|
|
20241016,140500,94165120,6730,6730,6740,6730,19
|
|
20241016,140400,94037230,6740,6740,6740,6740,4
|
|
20241016,140300,94010270,6740,6740,6740,6740,3
|
|
20241016,140200,93990050,6740,6740,6740,6740,4
|
|
20241016,140100,93963090,6740,6740,6740,6740,2
|
|
20241016,140000,93949610,6740,6740,6740,6740,3
|
|
20241016,135900,93929390,6740,6740,6740,6740,2
|
|
20241016,135800,93915910,6740,6740,6740,6740,0
|
|
20241016,135700,93915910,6740,6740,6740,6740,1
|
|
20241016,135600,93909170,6690,6740,6740,6690,1457
|
|
20241016,135500,84094610,6740,6740,6740,6740,50
|
|
20241016,135400,83757610,6740,6740,6740,6740,104
|
|
20241016,135300,83056650,6740,6740,6740,6740,50
|
|
20241016,135200,82719650,6730,6730,6730,6730,50
|
|
20241016,135100,82383150,6740,6730,6740,6730,522
|
|
20241016,135000,78865600,6730,6730,6730,6730,3
|
|
20241016,134900,78845410,6700,6700,6700,6700,0
|
|
20241016,134800,78845410,6700,6720,6720,6690,579
|
|
20241016,134700,74971000,6730,6730,6730,6730,6
|
|
20241016,134600,74930620,6730,6730,6730,6730,0
|
|
20241016,134500,74930620,6730,6730,6730,6730,43
|
|
20241016,134400,74641230,6740,6740,6740,6740,2
|
|
20241016,134300,74627750,6740,6740,6740,6740,1
|
|
20241016,134200,74621010,6700,6730,6730,6700,21
|
|
20241016,134100,74480280,6740,6740,6740,6740,4
|
|
20241016,134000,74453320,6730,6740,6740,6730,8
|
|
20241016,133900,74399450,6740,6740,6740,6740,4
|
|
20241016,133800,74372490,6740,6740,6740,6740,2
|
|
20241016,133700,74359010,6740,6740,6740,6740,4
|
|
20241016,133600,74332050,6700,6700,6700,6700,0
|
|
20241016,133500,74332050,6700,6730,6730,6700,559
|
|
20241016,133400,70585200,6740,6740,6740,6740,3
|
|
20241016,133300,70564980,6730,6740,6740,6730,5
|
|
20241016,133200,70531290,6740,6740,6740,6740,2
|
|
20241016,133100,70517810,6740,6740,6740,6740,3
|
|
20241016,133000,70497590,6740,6740,6740,6740,14
|
|
20241016,132900,70403230,6740,6750,6750,6740,9
|
|
20241016,132800,70342550,6750,6750,6750,6750,4
|
|
20241016,132700,70315550,6750,6750,6750,6750,8
|
|
20241016,132600,70261550,6750,6750,6750,6750,4
|
|
20241016,132500,70234550,6750,6750,6750,6750,2
|
|
20241016,132400,70221050,6750,6750,6750,6750,3
|
|
20241016,132300,70200800,6750,6740,6750,6740,3
|
|
20241016,132200,70180560,6740,6740,6740,6740,0
|
|
20241016,132100,70180560,6740,6750,6750,6740,10
|
|
20241016,132000,70113130,6740,6730,6740,6730,785
|
|
20241016,131900,64822630,6730,6730,6730,6700,313
|
|
20241016,131800,62716510,6730,6730,6730,6730,1
|
|
20241016,131700,62709780,6730,6730,6730,6730,0
|
|
20241016,131600,62709780,6730,6730,6730,6730,0
|
|
20241016,131500,62709780,6730,6730,6730,6730,0
|
|
20241016,131400,62709780,6730,6730,6730,6730,0
|
|
20241016,131300,62709780,6730,6730,6730,6730,40
|
|
20241016,131200,62440580,6740,6740,6740,6740,0
|
|
20241016,131100,62440580,6740,6740,6740,6740,0
|
|
20241016,131000,62440580,6740,6740,6740,6740,0
|
|
20241016,130900,62440580,6740,6740,6740,6740,0
|
|
20241016,130800,62440580,6740,6740,6740,6740,2
|
|
20241016,130700,62427100,6740,6740,6740,6740,3
|
|
20241016,130600,62406880,6740,6740,6740,6740,3
|
|
20241016,130500,62386660,6740,6740,6740,6740,3
|
|
20241016,130400,62366440,6740,6740,6740,6740,3
|
|
20241016,130300,62346220,6740,6740,6740,6730,50
|
|
20241016,130200,62009700,6740,6730,6740,6730,547
|
|
20241016,130100,58328370,6730,6730,6730,6730,3
|
|
20241016,130000,58308180,6730,6730,6730,6730,3
|
|
20241016,125900,58287990,6730,6730,6730,6730,3
|
|
20241016,125800,58267800,6730,6730,6730,6730,83
|
|
20241016,125700,57709210,6700,6700,6700,6700,90
|
|
20241016,125600,57106210,6710,6710,6710,6710,5
|
|
20241016,125500,57072660,6710,6720,6730,6710,6
|
|
20241016,125400,57032350,6730,6730,6730,6730,3
|
|
20241016,125300,57012160,6730,6730,6730,6730,18
|
|
20241016,125200,56891020,6730,6730,6730,6730,3
|
|
20241016,125100,56870830,6700,6700,6700,6700,19
|
|
20241016,125000,56743530,6710,6730,6730,6710,6
|
|
20241016,124900,56703210,6730,6730,6730,6730,3
|
|
20241016,124800,56683020,6720,6730,6730,6720,9
|
|
20241016,124700,56622530,6730,6730,6730,6730,3
|
|
20241016,124600,56602340,6730,6730,6730,6730,3
|
|
20241016,124500,56582150,6730,6730,6730,6730,3
|
|
20241016,124400,56561960,6730,6730,6730,6730,3
|
|
20241016,124300,56541770,6730,6730,6730,6730,3
|
|
20241016,124200,56521580,6730,6730,6730,6730,8
|
|
20241016,124100,56467740,6720,6720,6720,6720,0
|
|
20241016,124000,56467740,6720,6720,6720,6720,40
|
|
20241016,123900,56198940,6730,6730,6730,6730,0
|
|
20241016,123800,56198940,6730,6730,6730,6730,0
|
|
20241016,123700,56198940,6730,6730,6730,6730,1
|
|
20241016,123600,56192210,6720,6720,6720,6720,8
|
|
20241016,123500,56138450,6720,6720,6720,6720,0
|
|
20241016,123400,56138450,6720,6720,6720,6720,0
|
|
20241016,123300,56138450,6720,6720,6720,6720,8
|
|
20241016,123200,56084690,6720,6720,6720,6720,0
|
|
20241016,123100,56084690,6720,6720,6720,6720,2
|
|
20241016,123000,56071250,6730,6730,6730,6730,8
|
|
20241016,122900,56017410,6730,6730,6730,6730,200
|
|
20241016,122800,54671410,6710,6720,6720,6710,1089
|
|
20241016,122700,47353900,6720,6720,6720,6720,0
|
|
20241016,122600,47353900,6720,6720,6720,6720,11
|
|
20241016,122500,47279980,6700,6700,6700,6700,0
|
|
20241016,122400,47279980,6700,6700,6700,6700,0
|
|
20241016,122300,47279980,6700,6700,6700,6700,0
|
|
20241016,122200,47279980,6700,6700,6700,6700,0
|
|
20241016,122100,47279980,6700,6710,6710,6700,213
|
|
20241016,122000,45852780,6720,6720,6720,6720,1
|
|
20241016,121900,45846060,6700,6700,6700,6700,0
|
|
20241016,121800,45846060,6700,6710,6710,6700,200
|
|
20241016,121700,44505530,6720,6720,6720,6720,0
|
|
20241016,121600,44505530,6720,6720,6720,6720,1
|
|
20241016,121500,44498810,6720,6720,6720,6720,10
|
|
20241016,121400,44431610,6720,6720,6720,6720,0
|
|
20241016,121300,44431610,6720,6720,6720,6720,2
|
|
20241016,121200,44418170,6720,6720,6720,6720,0
|
|
20241016,121100,44418170,6720,6720,6720,6720,0
|
|
20241016,121000,44418170,6720,6700,6720,6700,108
|
|
20241016,120900,43694550,6720,6720,6720,6720,1
|
|
20241016,120800,43687830,6710,6710,6710,6710,10
|
|
20241016,120700,43620730,6710,6710,6710,6710,0
|
|
20241016,120600,43620730,6710,6720,6720,6710,13
|
|
20241016,120500,43533390,6700,6700,6700,6700,0
|
|
20241016,120400,43533390,6700,6700,6700,6700,0
|
|
20241016,120300,43533390,6700,6700,6700,6700,0
|
|
20241016,120200,43533390,6700,6700,6700,6700,0
|
|
20241016,120100,43533390,6700,6740,6740,6700,1001
|
|
20241016,120000,36821680,6710,6730,6730,6700,1124
|
|
20241016,115900,29281070,6740,6740,6740,6740,0
|
|
20241016,115800,29281070,6740,6740,6740,6740,0
|
|
20241016,115700,29281070,6740,6740,6740,6740,10
|
|
20241016,115600,29213670,6740,6740,6740,6740,0
|
|
20241016,115500,29213670,6740,6740,6740,6740,0
|
|
20241016,115400,29213670,6740,6740,6740,6740,0
|
|
20241016,115300,29213670,6740,6740,6740,6740,50
|
|
20241016,115200,28876670,6740,6740,6740,6740,0
|
|
20241016,115100,28876670,6740,6740,6740,6740,1
|
|
20241016,115000,28869930,6720,6720,6720,6720,0
|
|
20241016,114900,28869930,6720,6720,6720,6720,0
|
|
20241016,114800,28869930,6720,6730,6730,6720,404
|
|
20241016,114700,26153260,6740,6740,6740,6740,0
|
|
20241016,114600,26153260,6740,6740,6740,6740,10
|
|
20241016,114500,26085860,6740,6740,6740,6740,0
|
|
20241016,114400,26085860,6740,6740,6740,6740,0
|
|
20241016,114300,26085860,6740,6740,6740,6740,0
|
|
20241016,114200,26085860,6740,6740,6740,6740,11
|
|
20241016,114100,26011720,6730,6730,6730,6730,0
|
|
20241016,114000,26011720,6730,6730,6730,6730,0
|
|
20241016,113900,26011720,6730,6730,6730,6730,0
|
|
20241016,113800,26011720,6730,6730,6730,6730,0
|
|
20241016,113700,26011720,6730,6730,6730,6730,0
|
|
20241016,113600,26011720,6730,6730,6730,6730,0
|
|
20241016,113500,26011720,6730,6730,6730,6730,0
|
|
20241016,113400,26011720,6730,6730,6730,6730,0
|
|
20241016,113300,26011720,6730,6730,6730,6730,0
|
|
20241016,113200,26011720,6730,6730,6730,6730,0
|
|
20241016,113100,26011720,6730,6730,6730,6730,0
|
|
20241016,113000,26011720,6730,6730,6730,6730,0
|
|
20241016,112900,26011720,6730,6730,6730,6730,89
|
|
20241016,112800,25412750,6740,6740,6740,6740,1
|
|
20241016,112700,25406010,6740,6740,6740,6740,0
|
|
20241016,112600,25406010,6740,6740,6740,6740,1
|
|
20241016,112500,25399270,6720,6720,6720,6720,5
|
|
20241016,112400,25365670,6740,6740,6740,6740,1
|
|
20241016,112300,25358930,6720,6720,6720,6720,4
|
|
20241016,112200,25332050,6730,6730,6730,6730,0
|
|
20241016,112100,25332050,6730,6730,6730,6730,0
|
|
20241016,112000,25332050,6730,6730,6730,6730,0
|
|
20241016,111900,25332050,6730,6730,6730,6730,5
|
|
20241016,111800,25298400,6730,6730,6730,6730,1
|
|
20241016,111700,25291670,6720,6720,6720,6720,0
|
|
20241016,111600,25291670,6720,6720,6720,6720,0
|
|
20241016,111500,25291670,6720,6720,6720,6720,0
|
|
20241016,111400,25291670,6720,6720,6720,6720,0
|
|
20241016,111300,25291670,6720,6720,6720,6720,0
|
|
20241016,111200,25291670,6720,6720,6720,6720,0
|
|
20241016,111100,25291670,6720,6720,6720,6720,21
|
|
20241016,111000,25150550,6730,6730,6730,6730,0
|
|
20241016,110900,25150550,6730,6730,6730,6730,41
|
|
20241016,110800,24874620,6740,6740,6740,6740,1
|
|
20241016,110700,24867880,6750,6750,6750,6750,0
|
|
20241016,110600,24867880,6750,6750,6750,6750,0
|
|
20241016,110500,24867880,6750,6750,6750,6750,0
|
|
20241016,110400,24867880,6750,6750,6750,6750,0
|
|
20241016,110300,24867880,6750,6750,6750,6750,0
|
|
20241016,110200,24867880,6750,6750,6750,6750,0
|
|
20241016,110100,24867880,6750,6750,6750,6750,7
|
|
20241016,110000,24820630,6730,6730,6730,6730,0
|
|
20241016,105900,24820630,6730,6730,6730,6730,128
|
|
20241016,105800,23959190,6730,6730,6730,6730,0
|
|
20241016,105700,23959190,6730,6730,6730,6730,0
|
|
20241016,105600,23959190,6730,6730,6730,6730,72
|
|
20241016,105500,23474630,6730,6730,6730,6730,1
|
|
20241016,105400,23467900,6730,6730,6730,6730,0
|
|
20241016,105300,23467900,6730,6730,6730,6730,0
|
|
20241016,105200,23467900,6730,6730,6730,6730,0
|
|
20241016,105100,23467900,6730,6730,6730,6730,0
|
|
20241016,105000,23467900,6730,6730,6730,6730,0
|
|
20241016,104900,23467900,6730,6730,6730,6730,0
|
|
20241016,104800,23467900,6730,6730,6730,6730,0
|
|
20241016,104700,23467900,6730,6730,6730,6730,0
|
|
20241016,104600,23467900,6730,6730,6730,6730,0
|
|
20241016,104500,23467900,6730,6730,6730,6730,80
|
|
20241016,104400,22929500,6750,6750,6750,6750,0
|
|
20241016,104300,22929500,6750,6750,6750,6750,0
|
|
20241016,104200,22929500,6750,6750,6750,6750,2
|
|
20241016,104100,22916000,6760,6760,6760,6760,0
|
|
20241016,104000,22916000,6760,6760,6760,6760,0
|
|
20241016,103900,22916000,6760,6760,6760,6760,0
|
|
20241016,103800,22916000,6760,6760,6760,6760,0
|
|
20241016,103700,22916000,6760,6760,6760,6760,0
|
|
20241016,103600,22916000,6760,6760,6760,6760,0
|
|
20241016,103500,22916000,6760,6750,6760,6750,104
|
|
20241016,103400,22213990,6750,6750,6750,6750,0
|
|
20241016,103300,22213990,6750,6750,6750,6750,0
|
|
20241016,103200,22213990,6750,6750,6750,6750,0
|
|
20241016,103100,22213990,6750,6750,6750,6750,0
|
|
20241016,103000,22213990,6750,6750,6750,6750,0
|
|
20241016,102900,22213990,6750,6750,6750,6750,2
|
|
20241016,102800,22200490,6760,6760,6760,6760,0
|
|
20241016,102700,22200490,6760,6760,6760,6760,200
|
|
20241016,102600,20848490,6760,6760,6760,6760,0
|
|
20241016,102500,20848490,6760,6760,6760,6760,1
|
|
20241016,102400,20841730,6730,6730,6730,6730,0
|
|
20241016,102300,20841730,6730,6730,6730,6730,13
|
|
20241016,102200,20754240,6730,6730,6730,6730,12
|
|
20241016,102100,20673480,6730,6730,6730,6730,30
|
|
20241016,102000,20471580,6750,6750,6750,6750,19
|
|
20241016,101900,20343330,6760,6760,6760,6760,85
|
|
20241016,101800,19768730,6760,6760,6760,6760,5
|
|
20241016,101700,19734930,6760,6760,6760,6760,0
|
|
20241016,101600,19734930,6760,6760,6760,6760,0
|
|
20241016,101500,19734930,6760,6760,6760,6760,1
|
|
20241016,101400,19728170,6760,6760,6760,6760,0
|
|
20241016,101300,19728170,6760,6760,6760,6760,0
|
|
20241016,101200,19728170,6760,6750,6760,6750,15
|
|
20241016,101100,19626910,6760,6760,6760,6760,13
|
|
20241016,101000,19539030,6760,6760,6760,6760,0
|
|
20241016,100900,19539030,6760,6760,6760,6760,0
|
|
20241016,100800,19539030,6760,6760,6760,6760,0
|
|
20241016,100700,19539030,6760,6760,6760,6760,2
|
|
20241016,100600,19525510,6760,6760,6760,6760,0
|
|
20241016,100500,19525510,6760,6760,6760,6760,1
|
|
20241016,100400,19518750,6760,6760,6760,6760,1
|
|
20241016,100300,19511990,6760,6760,6760,6760,2
|
|
20241016,100200,19498470,6760,6760,6760,6760,1
|
|
20241016,100100,19491710,6750,6750,6750,6750,1
|
|
20241016,100000,19484960,6710,6710,6710,6710,0
|
|
20241016,095900,19484960,6710,6710,6710,6710,0
|
|
20241016,095800,19484960,6710,6750,6750,6710,391
|
|
20241016,095700,16849350,6770,6770,6770,6770,0
|
|
20241016,095600,16849350,6770,6770,6770,6770,0
|
|
20241016,095500,16849350,6770,6770,6770,6770,0
|
|
20241016,095400,16849350,6770,6770,6770,6770,0
|
|
20241016,095300,16849350,6770,6770,6770,6770,0
|
|
20241016,095200,16849350,6770,6770,6770,6770,0
|
|
20241016,095100,16849350,6770,6770,6770,6770,0
|
|
20241016,095000,16849350,6770,6770,6770,6770,0
|
|
20241016,094900,16849350,6770,6760,6770,6760,15
|
|
20241016,094800,16747840,6770,6760,6770,6720,128
|
|
20241016,094700,15882600,6770,6770,6770,6770,1
|
|
20241016,094600,15875830,6770,6770,6770,6770,1
|
|
20241016,094500,15869060,6720,6770,6770,6720,7
|
|
20241016,094400,15821920,6770,6770,6770,6770,0
|
|
20241016,094300,15821920,6770,6770,6770,6770,0
|
|
20241016,094200,15821920,6770,6770,6770,6770,0
|
|
20241016,094100,15821920,6770,6770,6770,6770,1
|
|
20241016,094000,15815150,6710,6710,6710,6710,0
|
|
20241016,093900,15815150,6710,6710,6710,6710,300
|
|
20241016,093800,13802150,6710,6710,6710,6710,1
|
|
20241016,093700,13795440,6770,6770,6770,6770,0
|
|
20241016,093600,13795440,6770,6770,6770,6770,0
|
|
20241016,093500,13795440,6770,6770,6770,6770,0
|
|
20241016,093400,13795440,6770,6730,6770,6730,60
|
|
20241016,093300,13390680,6730,6730,6730,6730,6
|
|
20241016,093200,13350300,6730,6720,6730,6720,101
|
|
20241016,093100,12671570,6720,6720,6720,6720,0
|
|
20241016,093000,12671570,6720,6720,6720,6720,0
|
|
20241016,092900,12671570,6720,6710,6720,6710,5
|
|
20241016,092800,12637980,6720,6720,6720,6720,0
|
|
20241016,092700,12637980,6720,6720,6720,6720,5
|
|
20241016,092600,12604380,6700,6700,6700,6700,5
|
|
20241016,092500,12570880,6700,6700,6700,6700,10
|
|
20241016,092400,12503880,6680,6690,6700,6680,218
|
|
20241016,092300,11044960,6700,6690,6700,6690,41
|
|
20241016,092200,10770660,6700,6700,6700,6700,10
|
|
20241016,092100,10703660,6700,6700,6700,6700,0
|
|
20241016,092000,10703660,6700,6700,6700,6700,60
|
|
20241016,091900,10301660,6720,6720,6720,6720,1
|
|
20241016,091800,10294940,6700,6700,6700,6700,12
|
|
20241016,091700,10214540,6700,6700,6700,6700,30
|
|
20241016,091600,10013540,6700,6700,6700,6700,50
|
|
20241016,091500,9678540,6700,6700,6700,6700,0
|
|
20241016,091400,9678540,6700,6700,6700,6700,10
|
|
20241016,091300,9611540,6700,6690,6700,6660,981
|
|
20241016,091200,3075590,6700,6700,6700,6700,1
|
|
20241016,091100,3068890,6700,6700,6700,6700,5
|
|
20241016,091000,3035390,6700,6700,6700,6700,11
|
|
20241016,090900,2961690,6700,6700,6700,6700,1
|
|
20241016,090800,2954990,6670,6670,6670,6670,0
|
|
20241016,090700,2954990,6670,6670,6670,6670,205
|
|
20241016,090600,1587640,6700,6700,6700,6700,0
|
|
20241016,090500,1587640,6700,6700,6700,6700,0
|
|
20241016,090400,1587640,6700,6700,6700,6700,0
|
|
20241016,090300,1587640,6700,6700,6700,6700,1
|
|
20241016,090200,1580940,6670,6670,6670,6670,1
|
|
20241016,090100,1574270,6680,6690,6690,6680,10
|
|
20241016,090000,1507420,6670,6670,6670,6670,226
|