579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,183600,167528600,6700,6700,6700,6700,1477
|
|
20241017,183500,167528600,6700,6700,6700,6700,0
|
|
20241017,183400,167528600,6700,6700,6700,6700,0
|
|
20241017,183300,167528600,6700,6700,6700,6700,0
|
|
20241017,183200,167528600,6700,6700,6700,6700,0
|
|
20241017,183100,167528600,6700,6700,6700,6700,0
|
|
20241017,183000,167528600,6700,6700,6700,6700,0
|
|
20241017,182900,167528600,6700,6700,6700,6700,0
|
|
20241017,182800,167528600,6700,6700,6700,6700,0
|
|
20241017,182700,167528600,6700,6700,6700,6700,0
|
|
20241017,182600,167528600,6700,6700,6700,6700,0
|
|
20241017,182500,167528600,6700,6700,6700,6700,0
|
|
20241017,182400,167528600,6700,6700,6700,6700,0
|
|
20241017,182300,167528600,6700,6700,6700,6700,0
|
|
20241017,182200,167528600,6700,6700,6700,6700,0
|
|
20241017,182100,167528600,6700,6700,6700,6700,0
|
|
20241017,182000,167528600,6700,6700,6700,6700,0
|
|
20241017,181900,167528600,6700,6700,6700,6700,0
|
|
20241017,181800,167528600,6700,6700,6700,6700,0
|
|
20241017,181700,167528600,6700,6700,6700,6700,0
|
|
20241017,181600,167528600,6700,6700,6700,6700,0
|
|
20241017,181500,167528600,6700,6700,6700,6700,0
|
|
20241017,181400,167528600,6700,6700,6700,6700,0
|
|
20241017,181300,167528600,6700,6700,6700,6700,0
|
|
20241017,181200,167528600,6700,6700,6700,6700,0
|
|
20241017,181100,167528600,6700,6700,6700,6700,0
|
|
20241017,181000,167528600,6700,6700,6700,6700,0
|
|
20241017,180900,167528600,6700,6700,6700,6700,0
|
|
20241017,180800,167528600,6700,6700,6700,6700,0
|
|
20241017,180700,167528600,6700,6700,6700,6700,0
|
|
20241017,180600,167528600,6700,6700,6700,6700,1477
|
|
20241017,180500,167528600,6700,6700,6700,6700,0
|
|
20241017,180400,167528600,6700,6700,6700,6700,0
|
|
20241017,180300,167528600,6700,6700,6700,6700,0
|
|
20241017,180200,167528600,6700,6700,6700,6700,0
|
|
20241017,180100,167528600,6700,6700,6700,6700,0
|
|
20241017,180000,167528600,6700,6700,6700,6700,0
|
|
20241017,175900,167528600,6700,6700,6700,6700,0
|
|
20241017,175800,167528600,6700,6700,6700,6700,0
|
|
20241017,175700,167528600,6700,6700,6700,6700,0
|
|
20241017,175600,167528600,6700,6700,6700,6700,0
|
|
20241017,175500,167528600,6700,6700,6700,6700,0
|
|
20241017,175400,167528600,6700,6700,6700,6700,0
|
|
20241017,175300,167528600,6700,6700,6700,6700,0
|
|
20241017,175200,167528600,6700,6700,6700,6700,0
|
|
20241017,175100,167528600,6700,6700,6700,6700,0
|
|
20241017,175000,167528600,6700,6700,6700,6700,0
|
|
20241017,174900,167528600,6700,6700,6700,6700,0
|
|
20241017,174800,167528600,6700,6700,6700,6700,0
|
|
20241017,174700,167528600,6700,6700,6700,6700,0
|
|
20241017,174600,167528600,6700,6700,6700,6700,0
|
|
20241017,174500,167528600,6700,6700,6700,6700,0
|
|
20241017,174400,167528600,6700,6700,6700,6700,0
|
|
20241017,174300,167528600,6700,6700,6700,6700,0
|
|
20241017,174200,167528600,6700,6700,6700,6700,0
|
|
20241017,174100,167528600,6700,6700,6700,6700,0
|
|
20241017,174000,167528600,6700,6700,6700,6700,0
|
|
20241017,173900,167528600,6700,6700,6700,6700,0
|
|
20241017,173800,167528600,6700,6700,6700,6700,0
|
|
20241017,173700,167528600,6700,6700,6700,6700,0
|
|
20241017,173600,167528600,6700,6700,6700,6700,1477
|
|
20241017,173500,167528600,6700,6700,6700,6700,0
|
|
20241017,173400,167528600,6700,6700,6700,6700,0
|
|
20241017,173300,167528600,6700,6700,6700,6700,0
|
|
20241017,173200,167528600,6700,6700,6700,6700,0
|
|
20241017,173100,167528600,6700,6700,6700,6700,0
|
|
20241017,173000,167528600,6700,6700,6700,6700,0
|
|
20241017,172900,167528600,6700,6700,6700,6700,0
|
|
20241017,172800,167528600,6700,6700,6700,6700,0
|
|
20241017,172700,167528600,6700,6700,6700,6700,0
|
|
20241017,172600,167528600,6700,6700,6700,6700,0
|
|
20241017,172500,167528600,6700,6700,6700,6700,0
|
|
20241017,172400,167528600,6700,6700,6700,6700,0
|
|
20241017,172300,167528600,6700,6700,6700,6700,0
|
|
20241017,172200,167528600,6700,6700,6700,6700,0
|
|
20241017,172100,167528600,6700,6700,6700,6700,0
|
|
20241017,172000,167528600,6700,6700,6700,6700,0
|
|
20241017,171900,167528600,6700,6700,6700,6700,0
|
|
20241017,171800,167528600,6700,6700,6700,6700,0
|
|
20241017,171700,167528600,6700,6700,6700,6700,0
|
|
20241017,171600,167528600,6700,6700,6700,6700,0
|
|
20241017,171500,167528600,6700,6700,6700,6700,0
|
|
20241017,171400,167528600,6700,6700,6700,6700,0
|
|
20241017,171300,167528600,6700,6700,6700,6700,0
|
|
20241017,171200,167528600,6700,6700,6700,6700,0
|
|
20241017,171100,167528600,6700,6700,6700,6700,0
|
|
20241017,171000,167528600,6700,6700,6700,6700,0
|
|
20241017,170900,167528600,6700,6700,6700,6700,0
|
|
20241017,170800,167528600,6700,6700,6700,6700,0
|
|
20241017,170700,167528600,6700,6700,6700,6700,0
|
|
20241017,170600,167528600,6700,6700,6700,6700,1477
|
|
20241017,170500,167528600,6700,6700,6700,6700,0
|
|
20241017,170400,167528600,6700,6700,6700,6700,0
|
|
20241017,170300,167528600,6700,6700,6700,6700,0
|
|
20241017,170200,167528600,6700,6700,6700,6700,0
|
|
20241017,170100,167528600,6700,6700,6700,6700,0
|
|
20241017,170000,167528600,6700,6700,6700,6700,0
|
|
20241017,165900,167528600,6700,6700,6700,6700,0
|
|
20241017,165800,167528600,6700,6700,6700,6700,0
|
|
20241017,165700,167528600,6700,6700,6700,6700,0
|
|
20241017,165600,167528600,6700,6700,6700,6700,0
|
|
20241017,165500,167528600,6700,6700,6700,6700,0
|
|
20241017,165400,167528600,6700,6700,6700,6700,0
|
|
20241017,165300,167528600,6700,6700,6700,6700,0
|
|
20241017,165200,167528600,6700,6700,6700,6700,0
|
|
20241017,165100,167528600,6700,6700,6700,6700,0
|
|
20241017,165000,167528600,6700,6700,6700,6700,0
|
|
20241017,164900,167528600,6700,6700,6700,6700,0
|
|
20241017,164800,167528600,6700,6700,6700,6700,0
|
|
20241017,164700,167528600,6700,6700,6700,6700,0
|
|
20241017,164600,167528600,6700,6700,6700,6700,0
|
|
20241017,164500,167528600,6700,6700,6700,6700,0
|
|
20241017,164400,167528600,6700,6700,6700,6700,0
|
|
20241017,164300,167528600,6700,6700,6700,6700,0
|
|
20241017,164200,167528600,6700,6700,6700,6700,0
|
|
20241017,164100,167528600,6700,6700,6700,6700,0
|
|
20241017,164000,167528600,6700,6700,6700,6700,0
|
|
20241017,163900,167528600,6700,6700,6700,6700,0
|
|
20241017,163800,167528600,6700,6700,6700,6700,0
|
|
20241017,163700,167528600,6700,6700,6700,6700,0
|
|
20241017,163600,167528600,6700,6700,6700,6700,1477
|
|
20241017,163500,167528600,6700,6700,6700,6700,0
|
|
20241017,163400,167528600,6700,6700,6700,6700,0
|
|
20241017,163300,167528600,6700,6700,6700,6700,0
|
|
20241017,163200,167528600,6700,6700,6700,6700,0
|
|
20241017,163100,167528600,6700,6700,6700,6700,0
|
|
20241017,163000,167528600,6700,6700,6700,6700,0
|
|
20241017,162900,167528600,6700,6700,6700,6700,0
|
|
20241017,162800,167528600,6700,6700,6700,6700,0
|
|
20241017,162700,167528600,6700,6700,6700,6700,0
|
|
20241017,162600,167528600,6700,6700,6700,6700,0
|
|
20241017,162500,167528600,6700,6700,6700,6700,0
|
|
20241017,162400,167528600,6700,6700,6700,6700,0
|
|
20241017,162300,167528600,6700,6700,6700,6700,0
|
|
20241017,162200,167528600,6700,6700,6700,6700,0
|
|
20241017,162100,167528600,6700,6700,6700,6700,0
|
|
20241017,162000,167528600,6700,6700,6700,6700,0
|
|
20241017,161900,167528600,6700,6700,6700,6700,0
|
|
20241017,161800,167528600,6700,6700,6700,6700,0
|
|
20241017,161700,167528600,6700,6700,6700,6700,0
|
|
20241017,161600,167528600,6700,6700,6700,6700,0
|
|
20241017,161500,167528600,6700,6700,6700,6700,0
|
|
20241017,161400,167528600,6700,6700,6700,6700,0
|
|
20241017,161300,167528600,6700,6700,6700,6700,0
|
|
20241017,161200,167528600,6700,6700,6700,6700,0
|
|
20241017,161100,167528600,6700,6700,6700,6700,0
|
|
20241017,161000,167528600,6700,6700,6700,6700,0
|
|
20241017,160900,167528600,6700,6700,6700,6700,0
|
|
20241017,160800,167528600,6700,6700,6700,6700,0
|
|
20241017,160700,167528600,6700,6700,6700,6700,0
|
|
20241017,160600,167528600,6700,6700,6700,6700,1477
|
|
20241017,160500,167528600,6700,6700,6700,6700,0
|
|
20241017,160400,167528600,6700,6700,6700,6700,0
|
|
20241017,160300,167528600,6700,6700,6700,6700,0
|
|
20241017,160200,167528600,6700,6700,6700,6700,0
|
|
20241017,160100,167528600,6700,6700,6700,6700,0
|
|
20241017,160000,167528600,6700,6700,6700,6700,0
|
|
20241017,155900,167528600,6700,6700,6700,6700,0
|
|
20241017,155800,167528600,6700,6700,6700,6700,0
|
|
20241017,155700,167528600,6700,6700,6700,6700,0
|
|
20241017,155600,167528600,6700,6700,6700,6700,0
|
|
20241017,155500,167528600,6700,6700,6700,6700,0
|
|
20241017,155400,167528600,6700,6700,6700,6700,0
|
|
20241017,155300,167528600,6700,6700,6700,6700,0
|
|
20241017,155200,167528600,6700,6700,6700,6700,0
|
|
20241017,155100,167528600,6700,6700,6700,6700,0
|
|
20241017,155000,167528600,6700,6700,6700,6700,0
|
|
20241017,154900,167528600,6700,6700,6700,6700,0
|
|
20241017,154800,167528600,6700,6700,6700,6700,0
|
|
20241017,154700,167528600,6700,6700,6700,6700,0
|
|
20241017,154600,167528600,6700,6700,6700,6700,0
|
|
20241017,154500,167528600,6700,6700,6700,6700,0
|
|
20241017,154400,167528600,6700,6700,6700,6700,0
|
|
20241017,154300,167528600,6700,6700,6700,6700,0
|
|
20241017,154200,167528600,6700,6700,6700,6700,0
|
|
20241017,154100,167528600,6700,6700,6700,6700,0
|
|
20241017,154000,167528600,6700,6700,6700,6700,0
|
|
20241017,153900,167528600,6700,6700,6700,6700,0
|
|
20241017,153800,167528600,6700,6700,6700,6700,0
|
|
20241017,153700,167528600,6700,6700,6700,6700,0
|
|
20241017,153600,167528600,6700,6700,6700,6700,1477
|
|
20241017,153500,167528600,6700,6700,6700,6700,0
|
|
20241017,153400,167528600,6700,6700,6700,6700,0
|
|
20241017,153300,167528600,6700,6700,6700,6700,0
|
|
20241017,153200,167528600,6700,6700,6700,6700,0
|
|
20241017,153100,167528600,6700,6700,6700,6700,0
|
|
20241017,153000,167528600,6700,6700,6700,6700,1477
|
|
20241017,152900,157632700,6730,6730,6730,6730,0
|
|
20241017,152800,157632700,6730,6730,6730,6730,0
|
|
20241017,152700,157632700,6730,6730,6730,6730,0
|
|
20241017,152600,157632700,6730,6730,6730,6730,0
|
|
20241017,152500,157632700,6730,6730,6730,6730,0
|
|
20241017,152400,157632700,6730,6730,6730,6730,0
|
|
20241017,152300,157632700,6730,6730,6730,6730,0
|
|
20241017,152200,157632700,6730,6730,6730,6730,0
|
|
20241017,152100,157632700,6730,6730,6730,6730,0
|
|
20241017,152000,157632700,6730,6730,6730,6730,0
|
|
20241017,151900,157632700,6730,6730,6730,6730,0
|
|
20241017,151800,157632700,6730,6730,6730,6730,215
|
|
20241017,151700,156185750,6730,6730,6730,6730,0
|
|
20241017,151600,156185750,6730,6730,6730,6730,1
|
|
20241017,151500,156179020,6710,6710,6710,6710,55
|
|
20241017,151400,155809970,6710,6710,6710,6710,0
|
|
20241017,151300,155809970,6710,6710,6710,6710,3
|
|
20241017,151200,155789840,6710,6720,6720,6710,200
|
|
20241017,151100,154447310,6710,6710,6710,6710,0
|
|
20241017,151000,154447310,6710,6710,6710,6710,0
|
|
20241017,150900,154447310,6710,6710,6710,6710,76
|
|
20241017,150800,153937350,6750,6740,6750,6720,801
|
|
20241017,150700,148539520,6740,6740,6740,6740,0
|
|
20241017,150600,148539520,6740,6740,6740,6740,0
|
|
20241017,150500,148539520,6740,6740,6740,6740,0
|
|
20241017,150400,148539520,6740,6740,6740,6740,0
|
|
20241017,150300,148539520,6740,6740,6740,6740,0
|
|
20241017,150200,148539520,6740,6740,6740,6740,0
|
|
20241017,150100,148539520,6740,6740,6740,6740,0
|
|
20241017,150000,148539520,6740,6740,6740,6740,0
|
|
20241017,145900,148539520,6740,6740,6740,6740,1
|
|
20241017,145800,148532780,6710,6710,6710,6710,0
|
|
20241017,145700,148532780,6710,6710,6710,6710,0
|
|
20241017,145600,148532780,6710,6710,6710,6710,0
|
|
20241017,145500,148532780,6710,6740,6740,6710,8
|
|
20241017,145400,148479070,6710,6710,6710,6710,0
|
|
20241017,145300,148479070,6710,6710,6710,6710,0
|
|
20241017,145200,148479070,6710,6730,6730,6710,435
|
|
20241017,145100,145553430,6730,6730,6730,6730,43
|
|
20241017,145000,145264040,6730,6730,6730,6730,0
|
|
20241017,144900,145264040,6730,6730,6730,6730,52
|
|
20241017,144800,144914080,6740,6740,6740,6740,0
|
|
20241017,144700,144914080,6740,6740,6740,6740,1
|
|
20241017,144600,144907340,6730,6730,6730,6730,191
|
|
20241017,144500,143621910,6730,6730,6730,6730,0
|
|
20241017,144400,143621910,6730,6730,6730,6730,2
|
|
20241017,144300,143608450,6730,6730,6730,6730,0
|
|
20241017,144200,143608450,6730,6730,6730,6730,0
|
|
20241017,144100,143608450,6730,6730,6730,6730,0
|
|
20241017,144000,143608450,6730,6730,6730,6730,0
|
|
20241017,143900,143608450,6730,6730,6730,6730,0
|
|
20241017,143800,143608450,6730,6730,6730,6730,0
|
|
20241017,143700,143608450,6730,6730,6730,6730,0
|
|
20241017,143600,143608450,6730,6730,6730,6730,0
|
|
20241017,143500,143608450,6730,6730,6730,6730,190
|
|
20241017,143400,142329750,6730,6730,6730,6730,0
|
|
20241017,143300,142329750,6730,6730,6730,6730,0
|
|
20241017,143200,142329750,6730,6730,6730,6730,1
|
|
20241017,143100,142323020,6710,6710,6710,6710,0
|
|
20241017,143000,142323020,6710,6710,6710,6710,1
|
|
20241017,142900,142316310,6730,6730,6730,6730,21
|
|
20241017,142800,142174980,6730,6730,6730,6730,20
|
|
20241017,142700,142040380,6730,6730,6730,6730,0
|
|
20241017,142600,142040380,6730,6730,6730,6730,0
|
|
20241017,142500,142040380,6730,6730,6730,6730,0
|
|
20241017,142400,142040380,6730,6730,6730,6730,0
|
|
20241017,142300,142040380,6730,6730,6730,6730,0
|
|
20241017,142200,142040380,6730,6730,6730,6730,0
|
|
20241017,142100,142040380,6730,6730,6730,6730,87
|
|
20241017,142000,141454870,6710,6710,6710,6710,0
|
|
20241017,141900,141454870,6710,6710,6710,6710,0
|
|
20241017,141800,141454870,6710,6710,6710,6710,0
|
|
20241017,141700,141454870,6710,6710,6710,6710,0
|
|
20241017,141600,141454870,6710,6710,6710,6710,75
|
|
20241017,141500,140951620,6740,6740,6740,6740,0
|
|
20241017,141400,140951620,6740,6740,6740,6740,0
|
|
20241017,141300,140951620,6740,6740,6740,6740,0
|
|
20241017,141200,140951620,6740,6740,6740,6740,0
|
|
20241017,141100,140951620,6740,6740,6740,6740,0
|
|
20241017,141000,140951620,6740,6740,6740,6740,0
|
|
20241017,140900,140951620,6740,6740,6740,6740,0
|
|
20241017,140800,140951620,6740,6740,6740,6740,0
|
|
20241017,140700,140951620,6740,6740,6740,6740,10
|
|
20241017,140600,140884220,6730,6730,6730,6730,0
|
|
20241017,140500,140884220,6730,6730,6730,6730,0
|
|
20241017,140400,140884220,6730,6730,6730,6730,142
|
|
20241017,140300,139928560,6740,6740,6740,6740,0
|
|
20241017,140200,139928560,6740,6740,6740,6740,0
|
|
20241017,140100,139928560,6740,6740,6740,6740,0
|
|
20241017,140000,139928560,6740,6740,6740,6740,14
|
|
20241017,135900,139834200,6730,6730,6730,6730,10
|
|
20241017,135800,139766900,6750,6750,6750,6750,0
|
|
20241017,135700,139766900,6750,6750,6750,6750,0
|
|
20241017,135600,139766900,6750,6750,6750,6750,0
|
|
20241017,135500,139766900,6750,6750,6750,6750,0
|
|
20241017,135400,139766900,6750,6750,6750,6750,1
|
|
20241017,135300,139760150,6730,6730,6730,6730,0
|
|
20241017,135200,139760150,6730,6730,6730,6730,0
|
|
20241017,135100,139760150,6730,6730,6730,6730,83
|
|
20241017,135000,139201560,6750,6750,6750,6750,0
|
|
20241017,134900,139201560,6750,6750,6750,6750,14
|
|
20241017,134800,139107060,6740,6740,6740,6740,0
|
|
20241017,134700,139107060,6740,6740,6740,6740,0
|
|
20241017,134600,139107060,6740,6740,6740,6740,110
|
|
20241017,134500,138365660,6750,6750,6750,6750,0
|
|
20241017,134400,138365660,6750,6750,6750,6750,0
|
|
20241017,134300,138365660,6750,6750,6750,6750,0
|
|
20241017,134200,138365660,6750,6750,6750,6750,0
|
|
20241017,134100,138365660,6750,6750,6750,6750,0
|
|
20241017,134000,138365660,6750,6750,6750,6750,1
|
|
20241017,133900,138358910,6710,6710,6710,6710,0
|
|
20241017,133800,138358910,6710,6710,6710,6710,126
|
|
20241017,133700,137513450,6710,6710,6710,6710,0
|
|
20241017,133600,137513450,6710,6720,6720,6710,284
|
|
20241017,133500,135607390,6720,6720,6720,6720,97
|
|
20241017,133400,134955550,6720,6720,6720,6720,0
|
|
20241017,133300,134955550,6720,6720,6720,6720,0
|
|
20241017,133200,134955550,6720,6720,6720,6720,0
|
|
20241017,133100,134955550,6720,6720,6720,6720,0
|
|
20241017,133000,134955550,6720,6720,6720,6720,150
|
|
20241017,132900,133947550,6720,6720,6720,6720,0
|
|
20241017,132800,133947550,6720,6720,6720,6720,0
|
|
20241017,132700,133947550,6720,6720,6720,6720,0
|
|
20241017,132600,133947550,6720,6720,6720,6720,0
|
|
20241017,132500,133947550,6720,6720,6720,6720,0
|
|
20241017,132400,133947550,6720,6720,6720,6720,28
|
|
20241017,132300,133759390,6720,6720,6720,6720,0
|
|
20241017,132200,133759390,6720,6730,6730,6720,677
|
|
20241017,132100,129208470,6730,6730,6730,6730,0
|
|
20241017,132000,129208470,6730,6730,6730,6730,90
|
|
20241017,131900,128602770,6740,6740,6740,6740,14
|
|
20241017,131800,128508410,6740,6740,6740,6740,200
|
|
20241017,131700,127160410,6750,6750,6750,6750,0
|
|
20241017,131600,127160410,6750,6750,6750,6750,0
|
|
20241017,131500,127160410,6750,6750,6750,6750,0
|
|
20241017,131400,127160410,6750,6750,6750,6750,0
|
|
20241017,131300,127160410,6750,6750,6750,6750,0
|
|
20241017,131200,127160410,6750,6750,6750,6750,0
|
|
20241017,131100,127160410,6750,6750,6750,6750,0
|
|
20241017,131000,127160410,6750,6750,6750,6750,0
|
|
20241017,130900,127160410,6750,6750,6750,6750,0
|
|
20241017,130800,127160410,6750,6750,6750,6750,0
|
|
20241017,130700,127160410,6750,6750,6750,6750,0
|
|
20241017,130600,127160410,6750,6750,6750,6750,0
|
|
20241017,130500,127160410,6750,6750,6750,6750,0
|
|
20241017,130400,127160410,6750,6750,6750,6750,0
|
|
20241017,130300,127160410,6750,6750,6750,6750,1
|
|
20241017,130200,127153660,6720,6720,6720,6720,0
|
|
20241017,130100,127153660,6720,6720,6720,6720,0
|
|
20241017,130000,127153660,6720,6720,6720,6720,0
|
|
20241017,125900,127153660,6720,6720,6720,6720,0
|
|
20241017,125800,127153660,6720,6720,6720,6720,161
|
|
20241017,125700,126071740,6730,6730,6730,6730,0
|
|
20241017,125600,126071740,6730,6730,6730,6730,0
|
|
20241017,125500,126071740,6730,6730,6730,6730,0
|
|
20241017,125400,126071740,6730,6730,6730,6730,0
|
|
20241017,125300,126071740,6730,6730,6730,6730,0
|
|
20241017,125200,126071740,6730,6730,6730,6730,0
|
|
20241017,125100,126071740,6730,6730,6730,6730,0
|
|
20241017,125000,126071740,6730,6730,6730,6730,0
|
|
20241017,124900,126071740,6730,6730,6730,6730,0
|
|
20241017,124800,126071740,6730,6730,6730,6730,0
|
|
20241017,124700,126071740,6730,6730,6730,6730,0
|
|
20241017,124600,126071740,6730,6730,6730,6730,0
|
|
20241017,124500,126071740,6730,6730,6730,6730,38
|
|
20241017,124400,125816000,6730,6730,6730,6730,0
|
|
20241017,124300,125816000,6730,6730,6730,6730,0
|
|
20241017,124200,125816000,6730,6730,6730,6730,0
|
|
20241017,124100,125816000,6730,6730,6730,6730,0
|
|
20241017,124000,125816000,6730,6730,6730,6730,0
|
|
20241017,123900,125816000,6730,6730,6730,6730,0
|
|
20241017,123800,125816000,6730,6730,6730,6730,0
|
|
20241017,123700,125816000,6730,6730,6730,6730,0
|
|
20241017,123600,125816000,6730,6740,6740,6730,25
|
|
20241017,123500,125647680,6750,6750,6750,6750,5
|
|
20241017,123400,125613930,6750,6750,6750,6750,0
|
|
20241017,123300,125613930,6750,6750,6750,6750,0
|
|
20241017,123200,125613930,6750,6750,6750,6750,0
|
|
20241017,123100,125613930,6750,6750,6750,6750,0
|
|
20241017,123000,125613930,6750,6750,6750,6750,0
|
|
20241017,122900,125613930,6750,6750,6750,6750,1
|
|
20241017,122800,125607180,6760,6760,6760,6760,0
|
|
20241017,122700,125607180,6760,6760,6760,6760,0
|
|
20241017,122600,125607180,6760,6760,6760,6760,0
|
|
20241017,122500,125607180,6760,6760,6760,6760,0
|
|
20241017,122400,125607180,6760,6760,6760,6760,0
|
|
20241017,122300,125607180,6760,6760,6760,6760,0
|
|
20241017,122200,125607180,6760,6760,6760,6760,0
|
|
20241017,122100,125607180,6760,6760,6760,6760,0
|
|
20241017,122000,125607180,6760,6760,6760,6760,0
|
|
20241017,121900,125607180,6760,6760,6760,6760,0
|
|
20241017,121800,125607180,6760,6760,6760,6760,0
|
|
20241017,121700,125607180,6760,6760,6760,6760,0
|
|
20241017,121600,125607180,6760,6760,6760,6760,0
|
|
20241017,121500,125607180,6760,6760,6760,6760,14
|
|
20241017,121400,125512540,6760,6760,6760,6760,0
|
|
20241017,121300,125512540,6760,6760,6760,6760,0
|
|
20241017,121200,125512540,6760,6760,6760,6760,0
|
|
20241017,121100,125512540,6760,6760,6760,6760,0
|
|
20241017,121000,125512540,6760,6760,6760,6760,2
|
|
20241017,120900,125499020,6770,6770,6770,6770,0
|
|
20241017,120800,125499020,6770,6770,6770,6770,0
|
|
20241017,120700,125499020,6770,6770,6770,6770,0
|
|
20241017,120600,125499020,6770,6770,6770,6770,0
|
|
20241017,120500,125499020,6770,6770,6770,6770,0
|
|
20241017,120400,125499020,6770,6770,6770,6770,1
|
|
20241017,120300,125492250,6780,6780,6780,6780,0
|
|
20241017,120200,125492250,6780,6780,6780,6780,0
|
|
20241017,120100,125492250,6780,6780,6780,6780,0
|
|
20241017,120000,125492250,6780,6780,6780,6780,0
|
|
20241017,115900,125492250,6780,6750,6780,6750,600
|
|
20241017,115800,121431470,6720,6720,6720,6720,0
|
|
20241017,115700,121431470,6720,6720,6720,6720,0
|
|
20241017,115600,121431470,6720,6730,6730,6720,100
|
|
20241017,115500,120759380,6730,6730,6730,6730,1
|
|
20241017,115400,120752650,6750,6750,6750,6750,14
|
|
20241017,115300,120658150,6750,6750,6750,6750,0
|
|
20241017,115200,120658150,6750,6750,6750,6750,0
|
|
20241017,115100,120658150,6750,6750,6750,6750,14
|
|
20241017,115000,120563650,6730,6730,6730,6730,21
|
|
20241017,114900,120422320,6730,6730,6730,6730,160
|
|
20241017,114800,119345520,6720,6720,6720,6720,0
|
|
20241017,114700,119345520,6720,6720,6720,6720,0
|
|
20241017,114600,119345520,6720,6720,6720,6720,7
|
|
20241017,114500,119298480,6720,6720,6720,6720,0
|
|
20241017,114400,119298480,6720,6720,6720,6720,0
|
|
20241017,114300,119298480,6720,6720,6720,6720,0
|
|
20241017,114200,119298480,6720,6720,6720,6720,0
|
|
20241017,114100,119298480,6720,6730,6730,6720,96
|
|
20241017,114000,118653230,6730,6730,6730,6730,1
|
|
20241017,113900,118646500,6720,6720,6720,6720,0
|
|
20241017,113800,118646500,6720,6720,6720,6720,0
|
|
20241017,113700,118646500,6720,6720,6720,6720,371
|
|
20241017,113600,116153380,6730,6730,6730,6730,0
|
|
20241017,113500,116153380,6730,6730,6730,6730,0
|
|
20241017,113400,116153380,6730,6730,6730,6730,0
|
|
20241017,113300,116153380,6730,6730,6730,6730,0
|
|
20241017,113200,116153380,6730,6730,6730,6730,0
|
|
20241017,113100,116153380,6730,6730,6730,6730,0
|
|
20241017,113000,116153380,6730,6730,6730,6730,73
|
|
20241017,112900,115662090,6720,6720,6720,6720,84
|
|
20241017,112800,115097610,6730,6730,6730,6730,0
|
|
20241017,112700,115097610,6730,6730,6730,6730,0
|
|
20241017,112600,115097610,6730,6730,6730,6730,0
|
|
20241017,112500,115097610,6730,6730,6730,6730,0
|
|
20241017,112400,115097610,6730,6730,6730,6730,211
|
|
20241017,112300,113677580,6720,6720,6720,6720,0
|
|
20241017,112200,113677580,6720,6720,6720,6720,40
|
|
20241017,112100,113408780,6730,6730,6730,6730,0
|
|
20241017,112000,113408780,6730,6730,6730,6730,210
|
|
20241017,111900,111995480,6730,6730,6730,6730,69
|
|
20241017,111800,111531110,6750,6750,6750,6750,0
|
|
20241017,111700,111531110,6750,6750,6750,6750,0
|
|
20241017,111600,111531110,6750,6750,6750,6750,1
|
|
20241017,111500,111524360,6760,6760,6760,6760,0
|
|
20241017,111400,111524360,6760,6760,6760,6760,0
|
|
20241017,111300,111524360,6760,6760,6760,6760,0
|
|
20241017,111200,111524360,6760,6740,6760,6740,1000
|
|
20241017,111100,104770000,6730,6730,6730,6730,0
|
|
20241017,111000,104770000,6730,6730,6730,6730,0
|
|
20241017,110900,104770000,6730,6730,6730,6730,0
|
|
20241017,110800,104770000,6730,6730,6730,6730,0
|
|
20241017,110700,104770000,6730,6730,6730,6730,0
|
|
20241017,110600,104770000,6730,6730,6730,6730,0
|
|
20241017,110500,104770000,6730,6730,6730,6730,0
|
|
20241017,110400,104770000,6730,6730,6730,6730,3
|
|
20241017,110300,104749810,6730,6730,6730,6730,0
|
|
20241017,110200,104749810,6730,6730,6730,6730,94
|
|
20241017,110100,104117190,6730,6730,6730,6730,0
|
|
20241017,110000,104117190,6730,6730,6730,6730,0
|
|
20241017,105900,104117190,6730,6730,6730,6730,0
|
|
20241017,105800,104117190,6730,6730,6730,6730,8
|
|
20241017,105700,104063350,6730,6730,6730,6730,13
|
|
20241017,105600,103975860,6730,6730,6730,6730,0
|
|
20241017,105500,103975860,6730,6720,6730,6720,700
|
|
20241017,105400,99271810,6700,6710,6710,6700,120
|
|
20241017,105300,98467740,6720,6720,6720,6720,0
|
|
20241017,105200,98467740,6720,6720,6720,6720,0
|
|
20241017,105100,98467740,6720,6720,6720,6720,0
|
|
20241017,105000,98467740,6720,6720,6720,6720,0
|
|
20241017,104900,98467740,6720,6720,6720,6720,7
|
|
20241017,104800,98420700,6720,6700,6720,6700,134
|
|
20241017,104700,97522700,6700,6700,6700,6700,0
|
|
20241017,104600,97522700,6700,6700,6700,6700,40
|
|
20241017,104500,97254700,6700,6700,6700,6700,0
|
|
20241017,104400,97254700,6700,6720,6720,6700,50
|
|
20241017,104300,96919110,6720,6720,6720,6720,2
|
|
20241017,104200,96905670,6700,6700,6700,6700,0
|
|
20241017,104100,96905670,6700,6700,6700,6700,1
|
|
20241017,104000,96898970,6720,6720,6720,6720,1
|
|
20241017,103900,96892250,6720,6720,6720,6720,10
|
|
20241017,103800,96825050,6710,6720,6720,6700,101
|
|
20241017,103700,96148040,6700,6700,6700,6700,0
|
|
20241017,103600,96148040,6700,6700,6700,6700,7
|
|
20241017,103500,96101140,6710,6710,6710,6710,0
|
|
20241017,103400,96101140,6710,6710,6710,6710,0
|
|
20241017,103300,96101140,6710,6710,6710,6710,0
|
|
20241017,103200,96101140,6710,6710,6710,6710,0
|
|
20241017,103100,96101140,6710,6710,6710,6710,74
|
|
20241017,103000,95604600,6690,6690,6690,6690,100
|
|
20241017,102900,94935600,6680,6680,6680,6680,0
|
|
20241017,102800,94935600,6680,6680,6680,6680,0
|
|
20241017,102700,94935600,6680,6700,6700,6680,300
|
|
20241017,102600,92929130,6690,6690,6690,6690,0
|
|
20241017,102500,92929130,6690,6690,6690,6690,0
|
|
20241017,102400,92929130,6690,6690,6690,6690,129
|
|
20241017,102300,92066120,6690,6710,6710,6690,4827
|
|
20241017,102200,59732860,6720,6720,6720,6720,41
|
|
20241017,102100,59457340,6730,6730,6730,6730,0
|
|
20241017,102000,59457340,6730,6730,6730,6730,0
|
|
20241017,101900,59457340,6730,6720,6730,6720,569
|
|
20241017,101800,55631460,6720,6720,6720,6720,8
|
|
20241017,101700,55577700,6720,6720,6720,6720,5
|
|
20241017,101600,55544100,6720,6720,6720,6720,0
|
|
20241017,101500,55544100,6720,6720,6720,6720,20
|
|
20241017,101400,55409700,6710,6710,6710,6710,2
|
|
20241017,101300,55396280,6720,6720,6720,6720,2
|
|
20241017,101200,55382840,6720,6720,6720,6720,241
|
|
20241017,101100,53763320,6720,6720,6720,6720,4
|
|
20241017,101000,53736440,6720,6720,6720,6720,1
|
|
20241017,100900,53729720,6720,6720,6720,6720,0
|
|
20241017,100800,53729720,6720,6720,6720,6720,1
|
|
20241017,100700,53723000,6720,6720,6720,6720,0
|
|
20241017,100600,53723000,6720,6720,6720,6720,0
|
|
20241017,100500,53723000,6720,6720,6720,6720,6
|
|
20241017,100400,53682680,6720,6720,6720,6720,0
|
|
20241017,100300,53682680,6720,6720,6720,6720,1
|
|
20241017,100200,53675960,6710,6710,6710,6710,90
|
|
20241017,100100,53072060,6710,6710,6710,6710,3
|
|
20241017,100000,53051930,6710,6710,6710,6710,1
|
|
20241017,095900,53045220,6710,6720,6720,6710,6
|
|
20241017,095800,53004950,6720,6720,6720,6720,0
|
|
20241017,095700,53004950,6720,6720,6720,6720,10
|
|
20241017,095600,52937750,6710,6710,6710,6710,0
|
|
20241017,095500,52937750,6710,6710,6710,6710,0
|
|
20241017,095400,52937750,6710,6710,6710,6710,93
|
|
20241017,095300,52313720,6720,6720,6720,6720,1
|
|
20241017,095200,52307000,6710,6710,6710,6710,0
|
|
20241017,095100,52307000,6710,6710,6710,6710,0
|
|
20241017,095000,52307000,6710,6710,6710,6710,0
|
|
20241017,094900,52307000,6710,6710,6710,6710,20
|
|
20241017,094800,52172800,6710,6710,6710,6710,15
|
|
20241017,094700,52072150,6710,6710,6710,6710,1
|
|
20241017,094600,52065440,6700,6700,6700,6700,0
|
|
20241017,094500,52065440,6700,6700,6700,6700,0
|
|
20241017,094400,52065440,6700,6710,6710,6700,122
|
|
20241017,094300,51248030,6710,6700,6710,6690,215
|
|
20241017,094200,49805570,6700,6700,6700,6700,130
|
|
20241017,094100,48934570,6710,6700,6710,6700,96
|
|
20241017,094000,48290490,6700,6700,6700,6700,0
|
|
20241017,093900,48290490,6700,6700,6700,6700,10
|
|
20241017,093800,48223490,6690,6690,6690,6690,60
|
|
20241017,093700,47822090,6700,6700,6700,6700,0
|
|
20241017,093600,47822090,6700,6700,6700,6700,34
|
|
20241017,093500,47594290,6700,6700,6700,6700,105
|
|
20241017,093400,46890790,6700,6700,6700,6700,0
|
|
20241017,093300,46890790,6700,6710,6710,6700,187
|
|
20241017,093200,45636590,6700,6700,6710,6700,449
|
|
20241017,093100,42628280,6710,6710,6710,6710,0
|
|
20241017,093000,42628280,6710,6710,6710,6710,202
|
|
20241017,092900,41272860,6700,6720,6720,6700,3
|
|
20241017,092800,41252740,6700,6700,6700,6700,243
|
|
20241017,092700,39624640,6700,6720,6720,6700,167
|
|
20241017,092600,38504240,6720,6720,6720,6720,33
|
|
20241017,092500,38282480,6720,6720,6720,6720,0
|
|
20241017,092400,38282480,6720,6720,6720,6720,1
|
|
20241017,092300,38275760,6730,6730,6730,6730,300
|
|
20241017,092200,36256760,6730,6730,6730,6730,0
|
|
20241017,092100,36256760,6730,6730,6730,6730,0
|
|
20241017,092000,36256760,6730,6730,6730,6730,0
|
|
20241017,091900,36256760,6730,6730,6730,6730,0
|
|
20241017,091800,36256760,6730,6730,6730,6730,0
|
|
20241017,091700,36256760,6730,6730,6730,6730,1
|
|
20241017,091600,36250030,6730,6730,6730,6730,100
|
|
20241017,091500,35577030,6730,6720,6730,6720,51
|
|
20241017,091400,35234300,6700,6700,6700,6700,0
|
|
20241017,091300,35234300,6700,6700,6700,6700,0
|
|
20241017,091200,35234300,6700,6700,6700,6700,213
|
|
20241017,091100,33807200,6730,6730,6730,6730,0
|
|
20241017,091000,33807200,6730,6730,6730,6730,0
|
|
20241017,090900,33807200,6730,6730,6730,6730,0
|
|
20241017,090800,33807200,6730,6730,6730,6730,11
|
|
20241017,090700,33733170,6730,6730,6730,6730,65
|
|
20241017,090600,33295720,6730,6730,6730,6730,94
|
|
20241017,090500,32663100,6700,6710,6710,6700,199
|
|
20241017,090400,31329000,6740,6720,6740,6710,304
|
|
20241017,090300,29287300,6760,6760,6760,6760,0
|
|
20241017,090200,29287300,6760,6730,6760,6730,531
|
|
20241017,090100,25713640,6720,6720,6720,6720,225
|
|
20241017,090000,24201640,6680,6680,6680,6680,3623
|