635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,193200,58466720,6840,6840,6840,6840,80
|
|
20241015,193100,58466720,6840,6840,6840,6840,0
|
|
20241015,193000,58466720,6840,6840,6840,6840,0
|
|
20241015,192900,58466720,6840,6840,6840,6840,0
|
|
20241015,192800,58466720,6840,6840,6840,6840,0
|
|
20241015,192700,58466720,6840,6840,6840,6840,0
|
|
20241015,192600,58466720,6840,6840,6840,6840,0
|
|
20241015,192500,58466720,6840,6840,6840,6840,0
|
|
20241015,192400,58466720,6840,6840,6840,6840,0
|
|
20241015,192300,58466720,6840,6840,6840,6840,0
|
|
20241015,192200,58466720,6840,6840,6840,6840,0
|
|
20241015,192100,58466720,6840,6840,6840,6840,0
|
|
20241015,192000,58466720,6840,6840,6840,6840,0
|
|
20241015,191900,58466720,6840,6840,6840,6840,0
|
|
20241015,191800,58466720,6840,6840,6840,6840,0
|
|
20241015,191700,58466720,6840,6840,6840,6840,0
|
|
20241015,191600,58466720,6840,6840,6840,6840,0
|
|
20241015,191500,58466720,6840,6840,6840,6840,0
|
|
20241015,191400,58466720,6840,6840,6840,6840,0
|
|
20241015,191300,58466720,6840,6840,6840,6840,0
|
|
20241015,191200,58466720,6840,6840,6840,6840,0
|
|
20241015,191100,58466720,6840,6840,6840,6840,0
|
|
20241015,191000,58466720,6840,6840,6840,6840,0
|
|
20241015,190900,58466720,6840,6840,6840,6840,0
|
|
20241015,190800,58466720,6840,6840,6840,6840,0
|
|
20241015,190700,58466720,6840,6840,6840,6840,0
|
|
20241015,190600,58466720,6840,6840,6840,6840,0
|
|
20241015,190500,58466720,6840,6840,6840,6840,0
|
|
20241015,190400,58466720,6840,6840,6840,6840,0
|
|
20241015,190300,58466720,6840,6840,6840,6840,0
|
|
20241015,190200,58466720,6840,6840,6840,6840,80
|
|
20241015,190100,58466720,6840,6840,6840,6840,0
|
|
20241015,190000,58466720,6840,6840,6840,6840,0
|
|
20241015,185900,58466720,6840,6840,6840,6840,0
|
|
20241015,185800,58466720,6840,6840,6840,6840,0
|
|
20241015,185700,58466720,6840,6840,6840,6840,0
|
|
20241015,185600,58466720,6840,6840,6840,6840,0
|
|
20241015,185500,58466720,6840,6840,6840,6840,0
|
|
20241015,185400,58466720,6840,6840,6840,6840,0
|
|
20241015,185300,58466720,6840,6840,6840,6840,0
|
|
20241015,185200,58466720,6840,6840,6840,6840,0
|
|
20241015,185100,58466720,6840,6840,6840,6840,0
|
|
20241015,185000,58466720,6840,6840,6840,6840,0
|
|
20241015,184900,58466720,6840,6840,6840,6840,0
|
|
20241015,184800,58466720,6840,6840,6840,6840,0
|
|
20241015,184700,58466720,6840,6840,6840,6840,0
|
|
20241015,184600,58466720,6840,6840,6840,6840,0
|
|
20241015,184500,58466720,6840,6840,6840,6840,0
|
|
20241015,184400,58466720,6840,6840,6840,6840,0
|
|
20241015,184300,58466720,6840,6840,6840,6840,0
|
|
20241015,184200,58466720,6840,6840,6840,6840,0
|
|
20241015,184100,58466720,6840,6840,6840,6840,0
|
|
20241015,184000,58466720,6840,6840,6840,6840,0
|
|
20241015,183900,58466720,6840,6840,6840,6840,0
|
|
20241015,183800,58466720,6840,6840,6840,6840,0
|
|
20241015,183700,58466720,6840,6840,6840,6840,0
|
|
20241015,183600,58466720,6840,6840,6840,6840,0
|
|
20241015,183500,58466720,6840,6840,6840,6840,0
|
|
20241015,183400,58466720,6840,6840,6840,6840,0
|
|
20241015,183300,58466720,6840,6840,6840,6840,0
|
|
20241015,183200,58466720,6840,6840,6840,6840,80
|
|
20241015,183100,58466720,6840,6840,6840,6840,0
|
|
20241015,183000,58466720,6840,6840,6840,6840,0
|
|
20241015,182900,58466720,6840,6840,6840,6840,0
|
|
20241015,182800,58466720,6840,6840,6840,6840,0
|
|
20241015,182700,58466720,6840,6840,6840,6840,0
|
|
20241015,182600,58466720,6840,6840,6840,6840,0
|
|
20241015,182500,58466720,6840,6840,6840,6840,0
|
|
20241015,182400,58466720,6840,6840,6840,6840,0
|
|
20241015,182300,58466720,6840,6840,6840,6840,0
|
|
20241015,182200,58466720,6840,6840,6840,6840,0
|
|
20241015,182100,58466720,6840,6840,6840,6840,0
|
|
20241015,182000,58466720,6840,6840,6840,6840,0
|
|
20241015,181900,58466720,6840,6840,6840,6840,0
|
|
20241015,181800,58466720,6840,6840,6840,6840,0
|
|
20241015,181700,58466720,6840,6840,6840,6840,0
|
|
20241015,181600,58466720,6840,6840,6840,6840,0
|
|
20241015,181500,58466720,6840,6840,6840,6840,0
|
|
20241015,181400,58466720,6840,6840,6840,6840,0
|
|
20241015,181300,58466720,6840,6840,6840,6840,0
|
|
20241015,181200,58466720,6840,6840,6840,6840,0
|
|
20241015,181100,58466720,6840,6840,6840,6840,0
|
|
20241015,181000,58466720,6840,6840,6840,6840,0
|
|
20241015,180900,58466720,6840,6840,6840,6840,0
|
|
20241015,180800,58466720,6840,6840,6840,6840,0
|
|
20241015,180700,58466720,6840,6840,6840,6840,0
|
|
20241015,180600,58466720,6840,6840,6840,6840,0
|
|
20241015,180500,58466720,6840,6840,6840,6840,0
|
|
20241015,180400,58466720,6840,6840,6840,6840,0
|
|
20241015,180300,58466720,6840,6840,6840,6840,0
|
|
20241015,180200,58466720,6840,6840,6840,6840,80
|
|
20241015,180100,58466720,6840,6840,6840,6840,0
|
|
20241015,180000,58466720,6840,6840,6840,6840,0
|
|
20241015,175900,58466720,6840,6840,6840,6840,0
|
|
20241015,175800,58466720,6840,6840,6840,6840,0
|
|
20241015,175700,58466720,6840,6840,6840,6840,0
|
|
20241015,175600,58466720,6840,6840,6840,6840,0
|
|
20241015,175500,58466720,6840,6840,6840,6840,0
|
|
20241015,175400,58466720,6840,6840,6840,6840,0
|
|
20241015,175300,58466720,6840,6840,6840,6840,0
|
|
20241015,175200,58466720,6840,6840,6840,6840,0
|
|
20241015,175100,58466720,6840,6840,6840,6840,0
|
|
20241015,175000,58466720,6840,6840,6840,6840,0
|
|
20241015,174900,58466720,6840,6840,6840,6840,0
|
|
20241015,174800,58466720,6840,6840,6840,6840,0
|
|
20241015,174700,58466720,6840,6840,6840,6840,0
|
|
20241015,174600,58466720,6840,6840,6840,6840,0
|
|
20241015,174500,58466720,6840,6840,6840,6840,0
|
|
20241015,174400,58466720,6840,6840,6840,6840,0
|
|
20241015,174300,58466720,6840,6840,6840,6840,0
|
|
20241015,174200,58466720,6840,6840,6840,6840,0
|
|
20241015,174100,58466720,6840,6840,6840,6840,0
|
|
20241015,174000,58466720,6840,6840,6840,6840,0
|
|
20241015,173900,58466720,6840,6840,6840,6840,0
|
|
20241015,173800,58466720,6840,6840,6840,6840,0
|
|
20241015,173700,58466720,6840,6840,6840,6840,0
|
|
20241015,173600,58466720,6840,6840,6840,6840,0
|
|
20241015,173500,58466720,6840,6840,6840,6840,0
|
|
20241015,173400,58466720,6840,6840,6840,6840,0
|
|
20241015,173300,58466720,6840,6840,6840,6840,0
|
|
20241015,173200,58466720,6840,6840,6840,6840,80
|
|
20241015,173100,58466720,6840,6840,6840,6840,0
|
|
20241015,173000,58466720,6840,6840,6840,6840,0
|
|
20241015,172900,58466720,6840,6840,6840,6840,0
|
|
20241015,172800,58466720,6840,6840,6840,6840,0
|
|
20241015,172700,58466720,6840,6840,6840,6840,0
|
|
20241015,172600,58466720,6840,6840,6840,6840,0
|
|
20241015,172500,58466720,6840,6840,6840,6840,0
|
|
20241015,172400,58466720,6840,6840,6840,6840,0
|
|
20241015,172300,58466720,6840,6840,6840,6840,0
|
|
20241015,172200,58466720,6840,6840,6840,6840,0
|
|
20241015,172100,58466720,6840,6840,6840,6840,0
|
|
20241015,172000,58466720,6840,6840,6840,6840,0
|
|
20241015,171900,58466720,6840,6840,6840,6840,0
|
|
20241015,171800,58466720,6840,6840,6840,6840,0
|
|
20241015,171700,58466720,6840,6840,6840,6840,0
|
|
20241015,171600,58466720,6840,6840,6840,6840,0
|
|
20241015,171500,58466720,6840,6840,6840,6840,0
|
|
20241015,171400,58466720,6840,6840,6840,6840,0
|
|
20241015,171300,58466720,6840,6840,6840,6840,0
|
|
20241015,171200,58466720,6840,6840,6840,6840,0
|
|
20241015,171100,58466720,6840,6840,6840,6840,0
|
|
20241015,171000,58466720,6840,6840,6840,6840,0
|
|
20241015,170900,58466720,6840,6840,6840,6840,0
|
|
20241015,170800,58466720,6840,6840,6840,6840,0
|
|
20241015,170700,58466720,6840,6840,6840,6840,0
|
|
20241015,170600,58466720,6840,6840,6840,6840,0
|
|
20241015,170500,58466720,6840,6840,6840,6840,0
|
|
20241015,170400,58466720,6840,6840,6840,6840,0
|
|
20241015,170300,58466720,6840,6840,6840,6840,0
|
|
20241015,170200,58466720,6840,6840,6840,6840,80
|
|
20241015,170100,58466720,6840,6840,6840,6840,0
|
|
20241015,170000,58466720,6840,6840,6840,6840,0
|
|
20241015,165900,58466720,6840,6840,6840,6840,0
|
|
20241015,165800,58466720,6840,6840,6840,6840,0
|
|
20241015,165700,58466720,6840,6840,6840,6840,0
|
|
20241015,165600,58466720,6840,6840,6840,6840,0
|
|
20241015,165500,58466720,6840,6840,6840,6840,0
|
|
20241015,165400,58466720,6840,6840,6840,6840,0
|
|
20241015,165300,58466720,6840,6840,6840,6840,0
|
|
20241015,165200,58466720,6840,6840,6840,6840,0
|
|
20241015,165100,58466720,6840,6840,6840,6840,0
|
|
20241015,165000,58466720,6840,6840,6840,6840,0
|
|
20241015,164900,58466720,6840,6840,6840,6840,0
|
|
20241015,164800,58466720,6840,6840,6840,6840,0
|
|
20241015,164700,58466720,6840,6840,6840,6840,0
|
|
20241015,164600,58466720,6840,6840,6840,6840,0
|
|
20241015,164500,58466720,6840,6840,6840,6840,0
|
|
20241015,164400,58466720,6840,6840,6840,6840,0
|
|
20241015,164300,58466720,6840,6840,6840,6840,0
|
|
20241015,164200,58466720,6840,6840,6840,6840,0
|
|
20241015,164100,58466720,6840,6840,6840,6840,0
|
|
20241015,164000,58466720,6840,6840,6840,6840,0
|
|
20241015,163900,58466720,6840,6840,6840,6840,0
|
|
20241015,163800,58466720,6840,6840,6840,6840,0
|
|
20241015,163700,58466720,6840,6840,6840,6840,0
|
|
20241015,163600,58466720,6840,6840,6840,6840,0
|
|
20241015,163500,58466720,6840,6840,6840,6840,0
|
|
20241015,163400,58466720,6840,6840,6840,6840,0
|
|
20241015,163300,58466720,6840,6840,6840,6840,0
|
|
20241015,163200,58466720,6840,6840,6840,6840,80
|
|
20241015,163100,58466720,6840,6840,6840,6840,0
|
|
20241015,163000,58466720,6840,6840,6840,6840,0
|
|
20241015,162900,58466720,6840,6840,6840,6840,0
|
|
20241015,162800,58466720,6840,6840,6840,6840,0
|
|
20241015,162700,58466720,6840,6840,6840,6840,0
|
|
20241015,162600,58466720,6840,6840,6840,6840,0
|
|
20241015,162500,58466720,6840,6840,6840,6840,0
|
|
20241015,162400,58466720,6840,6840,6840,6840,0
|
|
20241015,162300,58466720,6840,6840,6840,6840,0
|
|
20241015,162200,58466720,6840,6840,6840,6840,0
|
|
20241015,162100,58466720,6840,6840,6840,6840,0
|
|
20241015,162000,58466720,6840,6840,6840,6840,0
|
|
20241015,161900,58466720,6840,6840,6840,6840,0
|
|
20241015,161800,58466720,6840,6840,6840,6840,0
|
|
20241015,161700,58466720,6840,6840,6840,6840,0
|
|
20241015,161600,58466720,6840,6840,6840,6840,0
|
|
20241015,161500,58466720,6840,6840,6840,6840,0
|
|
20241015,161400,58466720,6840,6840,6840,6840,0
|
|
20241015,161300,58466720,6840,6840,6840,6840,0
|
|
20241015,161200,58466720,6840,6840,6840,6840,0
|
|
20241015,161100,58466720,6840,6840,6840,6840,0
|
|
20241015,161000,58466720,6840,6840,6840,6840,0
|
|
20241015,160900,58466720,6840,6840,6840,6840,0
|
|
20241015,160800,58466720,6840,6840,6840,6840,0
|
|
20241015,160700,58466720,6840,6840,6840,6840,0
|
|
20241015,160600,58466720,6840,6840,6840,6840,0
|
|
20241015,160500,58466720,6840,6840,6840,6840,0
|
|
20241015,160400,58466720,6840,6840,6840,6840,0
|
|
20241015,160300,58466720,6840,6840,6840,6840,0
|
|
20241015,160200,58466720,6840,6840,6840,6840,80
|
|
20241015,160100,58466720,6840,6840,6840,6840,0
|
|
20241015,160000,58466720,6840,6840,6840,6840,0
|
|
20241015,155900,58466720,6840,6840,6840,6840,0
|
|
20241015,155800,58466720,6840,6840,6840,6840,0
|
|
20241015,155700,58466720,6840,6840,6840,6840,0
|
|
20241015,155600,58466720,6840,6840,6840,6840,0
|
|
20241015,155500,58466720,6840,6840,6840,6840,0
|
|
20241015,155400,58466720,6840,6840,6840,6840,0
|
|
20241015,155300,58466720,6840,6840,6840,6840,0
|
|
20241015,155200,58466720,6840,6840,6840,6840,0
|
|
20241015,155100,58466720,6840,6840,6840,6840,0
|
|
20241015,155000,58466720,6840,6840,6840,6840,0
|
|
20241015,154900,58466720,6840,6840,6840,6840,0
|
|
20241015,154800,58466720,6840,6840,6840,6840,0
|
|
20241015,154700,58466720,6840,6840,6840,6840,0
|
|
20241015,154600,58466720,6840,6840,6840,6840,0
|
|
20241015,154500,58466720,6840,6840,6840,6840,0
|
|
20241015,154400,58466720,6840,6840,6840,6840,0
|
|
20241015,154300,58466720,6840,6840,6840,6840,0
|
|
20241015,154200,58466720,6840,6840,6840,6840,0
|
|
20241015,154100,58466720,6840,6840,6840,6840,0
|
|
20241015,154000,58466720,6840,6840,6840,6840,0
|
|
20241015,153900,58466720,6840,6840,6840,6840,0
|
|
20241015,153800,58466720,6840,6840,6840,6840,0
|
|
20241015,153700,58466720,6840,6840,6840,6840,0
|
|
20241015,153600,58466720,6840,6840,6840,6840,0
|
|
20241015,153500,58466720,6840,6840,6840,6840,0
|
|
20241015,153400,58466720,6840,6840,6840,6840,0
|
|
20241015,153300,58466720,6840,6840,6840,6840,0
|
|
20241015,153200,58466720,6840,6840,6840,6840,80
|
|
20241015,153100,58466720,6840,6840,6840,6840,0
|
|
20241015,153000,58466720,6840,6840,6840,6840,80
|
|
20241015,152900,57919520,6840,6840,6840,6840,0
|
|
20241015,152800,57919520,6840,6840,6840,6840,0
|
|
20241015,152700,57919520,6840,6840,6840,6840,0
|
|
20241015,152600,57919520,6840,6840,6840,6840,0
|
|
20241015,152500,57919520,6840,6840,6840,6840,0
|
|
20241015,152400,57919520,6840,6840,6840,6840,0
|
|
20241015,152300,57919520,6840,6840,6840,6840,0
|
|
20241015,152200,57919520,6840,6840,6840,6840,0
|
|
20241015,152100,57919520,6840,6840,6840,6840,0
|
|
20241015,152000,57919520,6840,6840,6840,6840,0
|
|
20241015,151900,57919520,6840,6840,6840,6840,15
|
|
20241015,151800,57816920,6840,6830,6840,6820,171
|
|
20241015,151700,56648130,6840,6830,6840,6830,101
|
|
20241015,151600,55958290,6830,6830,6830,6830,167
|
|
20241015,151500,54817680,6830,6830,6830,6830,0
|
|
20241015,151400,54817680,6830,6830,6830,6830,0
|
|
20241015,151300,54817680,6830,6830,6830,6830,0
|
|
20241015,151200,54817680,6830,6830,6830,6830,0
|
|
20241015,151100,54817680,6830,6840,6840,6830,14
|
|
20241015,151000,54722040,6840,6840,6840,6840,0
|
|
20241015,150900,54722040,6840,6840,6840,6840,1
|
|
20241015,150800,54715200,6820,6820,6820,6820,0
|
|
20241015,150700,54715200,6820,6820,6820,6820,29
|
|
20241015,150600,54517420,6820,6820,6820,6820,0
|
|
20241015,150500,54517420,6820,6820,6820,6820,100
|
|
20241015,150400,53835420,6840,6840,6840,6840,2
|
|
20241015,150300,53821740,6840,6840,6840,6840,0
|
|
20241015,150200,53821740,6840,6840,6840,6840,1
|
|
20241015,150100,53814900,6820,6820,6820,6820,0
|
|
20241015,150000,53814900,6820,6820,6820,6820,0
|
|
20241015,145900,53814900,6820,6820,6820,6820,0
|
|
20241015,145800,53814900,6820,6820,6820,6820,0
|
|
20241015,145700,53814900,6820,6820,6820,6820,13
|
|
20241015,145600,53726240,6840,6840,6840,6840,0
|
|
20241015,145500,53726240,6840,6840,6840,6840,1
|
|
20241015,145400,53719400,6840,6840,6840,6840,0
|
|
20241015,145300,53719400,6840,6840,6840,6840,0
|
|
20241015,145200,53719400,6840,6840,6840,6840,0
|
|
20241015,145100,53719400,6840,6840,6840,6840,0
|
|
20241015,145000,53719400,6840,6840,6840,6840,0
|
|
20241015,144900,53719400,6840,6840,6840,6840,0
|
|
20241015,144800,53719400,6840,6840,6840,6840,1
|
|
20241015,144700,53712560,6840,6840,6840,6840,0
|
|
20241015,144600,53712560,6840,6840,6840,6840,1
|
|
20241015,144500,53705720,6840,6840,6840,6840,0
|
|
20241015,144400,53705720,6840,6840,6840,6840,0
|
|
20241015,144300,53705720,6840,6840,6840,6840,0
|
|
20241015,144200,53705720,6840,6820,6840,6820,51
|
|
20241015,144100,53357880,6830,6830,6830,6830,101
|
|
20241015,144000,52668050,6850,6850,6850,6850,0
|
|
20241015,143900,52668050,6850,6850,6850,6850,0
|
|
20241015,143800,52668050,6850,6850,6850,6850,0
|
|
20241015,143700,52668050,6850,6850,6850,6850,0
|
|
20241015,143600,52668050,6850,6850,6850,6850,0
|
|
20241015,143500,52668050,6850,6850,6850,6850,0
|
|
20241015,143400,52668050,6850,6850,6850,6850,0
|
|
20241015,143300,52668050,6850,6850,6850,6850,0
|
|
20241015,143200,52668050,6850,6850,6850,6850,0
|
|
20241015,143100,52668050,6850,6850,6850,6850,0
|
|
20241015,143000,52668050,6850,6850,6850,6850,0
|
|
20241015,142900,52668050,6850,6850,6850,6850,0
|
|
20241015,142800,52668050,6850,6850,6850,6850,0
|
|
20241015,142700,52668050,6850,6850,6850,6850,15
|
|
20241015,142600,52565300,6850,6850,6850,6850,0
|
|
20241015,142500,52565300,6850,6850,6850,6850,0
|
|
20241015,142400,52565300,6850,6850,6850,6850,0
|
|
20241015,142300,52565300,6850,6850,6850,6850,0
|
|
20241015,142200,52565300,6850,6850,6850,6850,1
|
|
20241015,142100,52558450,6820,6840,6850,6820,124
|
|
20241015,142000,51711870,6840,6830,6840,6830,20
|
|
20241015,141900,51575260,6830,6830,6830,6830,0
|
|
20241015,141800,51575260,6830,6830,6830,6830,1
|
|
20241015,141700,51568430,6820,6820,6820,6820,0
|
|
20241015,141600,51568430,6820,6820,6820,6820,0
|
|
20241015,141500,51568430,6820,6820,6820,6820,0
|
|
20241015,141400,51568430,6820,6820,6820,6820,0
|
|
20241015,141300,51568430,6820,6820,6820,6820,0
|
|
20241015,141200,51568430,6820,6820,6820,6820,0
|
|
20241015,141100,51568430,6820,6820,6820,6820,0
|
|
20241015,141000,51568430,6820,6820,6820,6820,0
|
|
20241015,140900,51568430,6820,6820,6820,6820,0
|
|
20241015,140800,51568430,6820,6820,6820,6820,0
|
|
20241015,140700,51568430,6820,6820,6820,6820,0
|
|
20241015,140600,51568430,6820,6820,6820,6820,0
|
|
20241015,140500,51568430,6820,6820,6820,6820,20
|
|
20241015,140400,51432030,6860,6860,6860,6860,1
|
|
20241015,140300,51425170,6830,6840,6840,6830,51
|
|
20241015,140200,51076790,6860,6860,6860,6860,0
|
|
20241015,140100,51076790,6860,6860,6860,6860,0
|
|
20241015,140000,51076790,6860,6860,6860,6860,0
|
|
20241015,135900,51076790,6860,6860,6860,6860,0
|
|
20241015,135800,51076790,6860,6860,6860,6860,0
|
|
20241015,135700,51076790,6860,6860,6860,6860,0
|
|
20241015,135600,51076790,6860,6860,6860,6860,0
|
|
20241015,135500,51076790,6860,6860,6860,6860,0
|
|
20241015,135400,51076790,6860,6860,6860,6860,0
|
|
20241015,135300,51076790,6860,6860,6860,6860,0
|
|
20241015,135200,51076790,6860,6860,6860,6860,0
|
|
20241015,135100,51076790,6860,6860,6860,6860,0
|
|
20241015,135000,51076790,6860,6860,6860,6860,0
|
|
20241015,134900,51076790,6860,6860,6860,6860,0
|
|
20241015,134800,51076790,6860,6860,6860,6860,0
|
|
20241015,134700,51076790,6860,6860,6860,6860,0
|
|
20241015,134600,51076790,6860,6860,6860,6860,0
|
|
20241015,134500,51076790,6860,6860,6860,6860,0
|
|
20241015,134400,51076790,6860,6860,6860,6860,0
|
|
20241015,134300,51076790,6860,6860,6860,6860,0
|
|
20241015,134200,51076790,6860,6860,6860,6860,0
|
|
20241015,134100,51076790,6860,6860,6860,6860,0
|
|
20241015,134000,51076790,6860,6860,6860,6860,0
|
|
20241015,133900,51076790,6860,6860,6860,6860,0
|
|
20241015,133800,51076790,6860,6860,6860,6860,0
|
|
20241015,133700,51076790,6860,6860,6860,6860,0
|
|
20241015,133600,51076790,6860,6860,6860,6860,0
|
|
20241015,133500,51076790,6860,6860,6860,6860,0
|
|
20241015,133400,51076790,6860,6860,6860,6860,0
|
|
20241015,133300,51076790,6860,6830,6860,6820,291
|
|
20241015,133200,49092040,6860,6860,6860,6860,0
|
|
20241015,133100,49092040,6860,6860,6860,6860,0
|
|
20241015,133000,49092040,6860,6860,6860,6860,0
|
|
20241015,132900,49092040,6860,6860,6860,6860,0
|
|
20241015,132800,49092040,6860,6860,6860,6860,0
|
|
20241015,132700,49092040,6860,6860,6860,6860,1
|
|
20241015,132600,49085180,6860,6860,6860,6860,0
|
|
20241015,132500,49085180,6860,6860,6860,6860,0
|
|
20241015,132400,49085180,6860,6860,6860,6860,0
|
|
20241015,132300,49085180,6860,6860,6860,6860,0
|
|
20241015,132200,49085180,6860,6860,6860,6860,0
|
|
20241015,132100,49085180,6860,6860,6860,6860,0
|
|
20241015,132000,49085180,6860,6860,6860,6860,0
|
|
20241015,131900,49085180,6860,6860,6860,6860,0
|
|
20241015,131800,49085180,6860,6860,6860,6860,0
|
|
20241015,131700,49085180,6860,6860,6860,6860,0
|
|
20241015,131600,49085180,6860,6860,6860,6860,0
|
|
20241015,131500,49085180,6860,6860,6860,6860,0
|
|
20241015,131400,49085180,6860,6860,6860,6860,0
|
|
20241015,131300,49085180,6860,6860,6860,6860,0
|
|
20241015,131200,49085180,6860,6860,6860,6860,0
|
|
20241015,131100,49085180,6860,6860,6860,6860,78
|
|
20241015,131000,48550100,6860,6860,6860,6860,0
|
|
20241015,130900,48550100,6860,6860,6860,6860,0
|
|
20241015,130800,48550100,6860,6860,6860,6860,0
|
|
20241015,130700,48550100,6860,6860,6860,6860,0
|
|
20241015,130600,48550100,6860,6860,6860,6860,0
|
|
20241015,130500,48550100,6860,6860,6860,6860,78
|
|
20241015,130400,48015020,6860,6860,6860,6860,0
|
|
20241015,130300,48015020,6860,6860,6860,6860,0
|
|
20241015,130200,48015020,6860,6860,6860,6860,0
|
|
20241015,130100,48015020,6860,6860,6860,6860,0
|
|
20241015,130000,48015020,6860,6860,6860,6860,0
|
|
20241015,125900,48015020,6860,6860,6860,6860,0
|
|
20241015,125800,48015020,6860,6860,6860,6860,0
|
|
20241015,125700,48015020,6860,6860,6860,6860,1
|
|
20241015,125600,48008160,6820,6860,6860,6820,101
|
|
20241015,125500,47319140,6860,6860,6860,6860,0
|
|
20241015,125400,47319140,6860,6860,6860,6860,0
|
|
20241015,125300,47319140,6860,6860,6860,6860,0
|
|
20241015,125200,47319140,6860,6860,6860,6860,0
|
|
20241015,125100,47319140,6860,6860,6860,6860,0
|
|
20241015,125000,47319140,6860,6860,6860,6860,1
|
|
20241015,124900,47312280,6840,6840,6840,6840,22
|
|
20241015,124800,47161800,6840,6840,6840,6840,6
|
|
20241015,124700,47120760,6840,6840,6840,6840,1
|
|
20241015,124600,47113920,6840,6840,6840,6840,0
|
|
20241015,124500,47113920,6840,6830,6840,6830,2
|
|
20241015,124400,47100250,6840,6840,6840,6840,0
|
|
20241015,124300,47100250,6840,6840,6840,6840,0
|
|
20241015,124200,47100250,6840,6840,6840,6840,0
|
|
20241015,124100,47100250,6840,6840,6840,6840,0
|
|
20241015,124000,47100250,6840,6840,6840,6840,1
|
|
20241015,123900,47093410,6820,6820,6820,6820,300
|
|
20241015,123800,45047410,6840,6840,6840,6840,1
|
|
20241015,123700,45040570,6840,6840,6840,6840,2
|
|
20241015,123600,45026890,6840,6840,6840,6840,14
|
|
20241015,123500,44931130,6840,6840,6840,6840,0
|
|
20241015,123400,44931130,6840,6840,6840,6840,0
|
|
20241015,123300,44931130,6840,6840,6840,6840,0
|
|
20241015,123200,44931130,6840,6840,6840,6840,0
|
|
20241015,123100,44931130,6840,6840,6840,6840,0
|
|
20241015,123000,44931130,6840,6840,6840,6840,0
|
|
20241015,122900,44931130,6840,6840,6840,6840,0
|
|
20241015,122800,44931130,6840,6820,6840,6820,12
|
|
20241015,122700,44849260,6820,6820,6820,6820,0
|
|
20241015,122600,44849260,6820,6820,6820,6820,0
|
|
20241015,122500,44849260,6820,6820,6820,6820,0
|
|
20241015,122400,44849260,6820,6820,6820,6820,0
|
|
20241015,122300,44849260,6820,6820,6820,6820,0
|
|
20241015,122200,44849260,6820,6820,6820,6820,0
|
|
20241015,122100,44849260,6820,6820,6820,6820,0
|
|
20241015,122000,44849260,6820,6820,6820,6820,0
|
|
20241015,121900,44849260,6820,6820,6820,6820,0
|
|
20241015,121800,44849260,6820,6820,6820,6820,0
|
|
20241015,121700,44849260,6820,6820,6820,6820,0
|
|
20241015,121600,44849260,6820,6820,6820,6820,0
|
|
20241015,121500,44849260,6820,6820,6820,6820,1
|
|
20241015,121400,44842440,6820,6820,6820,6820,0
|
|
20241015,121300,44842440,6820,6820,6820,6820,0
|
|
20241015,121200,44842440,6820,6820,6820,6820,0
|
|
20241015,121100,44842440,6820,6820,6820,6820,0
|
|
20241015,121000,44842440,6820,6820,6820,6820,0
|
|
20241015,120900,44842440,6820,6820,6820,6820,0
|
|
20241015,120800,44842440,6820,6830,6830,6820,107
|
|
20241015,120700,44111640,6840,6840,6840,6840,0
|
|
20241015,120600,44111640,6840,6840,6840,6840,0
|
|
20241015,120500,44111640,6840,6840,6840,6840,0
|
|
20241015,120400,44111640,6840,6840,6840,6840,0
|
|
20241015,120300,44111640,6840,6840,6840,6840,1
|
|
20241015,120200,44104800,6840,6840,6840,6840,0
|
|
20241015,120100,44104800,6840,6840,6840,6840,0
|
|
20241015,120000,44104800,6840,6840,6840,6840,13
|
|
20241015,115900,44015880,6860,6860,6860,6860,0
|
|
20241015,115800,44015880,6860,6860,6860,6860,0
|
|
20241015,115700,44015880,6860,6860,6860,6860,0
|
|
20241015,115600,44015880,6860,6860,6860,6860,0
|
|
20241015,115500,44015880,6860,6860,6860,6860,0
|
|
20241015,115400,44015880,6860,6860,6860,6860,0
|
|
20241015,115300,44015880,6860,6860,6860,6860,0
|
|
20241015,115200,44015880,6860,6860,6860,6860,0
|
|
20241015,115100,44015880,6860,6860,6860,6860,0
|
|
20241015,115000,44015880,6860,6860,6860,6860,0
|
|
20241015,114900,44015880,6860,6860,6860,6860,0
|
|
20241015,114800,44015880,6860,6860,6860,6860,0
|
|
20241015,114700,44015880,6860,6860,6860,6860,0
|
|
20241015,114600,44015880,6860,6860,6860,6860,0
|
|
20241015,114500,44015880,6860,6860,6860,6860,0
|
|
20241015,114400,44015880,6860,6860,6860,6860,0
|
|
20241015,114300,44015880,6860,6860,6860,6860,4
|
|
20241015,114200,43988440,6860,6860,6860,6860,0
|
|
20241015,114100,43988440,6860,6860,6860,6860,0
|
|
20241015,114000,43988440,6860,6860,6860,6860,0
|
|
20241015,113900,43988440,6860,6860,6860,6860,0
|
|
20241015,113800,43988440,6860,6860,6860,6860,0
|
|
20241015,113700,43988440,6860,6860,6860,6860,0
|
|
20241015,113600,43988440,6860,6860,6860,6860,0
|
|
20241015,113500,43988440,6860,6860,6860,6860,0
|
|
20241015,113400,43988440,6860,6860,6860,6860,10
|
|
20241015,113300,43919840,6860,6860,6860,6860,30
|
|
20241015,113200,43714040,6840,6840,6840,6840,0
|
|
20241015,113100,43714040,6840,6840,6840,6840,0
|
|
20241015,113000,43714040,6840,6840,6840,6840,1
|
|
20241015,112900,43707200,6860,6860,6860,6860,0
|
|
20241015,112800,43707200,6860,6860,6860,6860,0
|
|
20241015,112700,43707200,6860,6860,6860,6860,0
|
|
20241015,112600,43707200,6860,6860,6860,6860,1
|
|
20241015,112500,43700340,6840,6840,6840,6840,0
|
|
20241015,112400,43700340,6840,6840,6840,6840,6
|
|
20241015,112300,43659300,6860,6860,6860,6860,0
|
|
20241015,112200,43659300,6860,6860,6860,6860,0
|
|
20241015,112100,43659300,6860,6860,6860,6860,0
|
|
20241015,112000,43659300,6860,6860,6860,6860,0
|
|
20241015,111900,43659300,6860,6860,6860,6860,0
|
|
20241015,111800,43659300,6860,6860,6860,6860,0
|
|
20241015,111700,43659300,6860,6860,6860,6860,100
|
|
20241015,111600,42973300,6860,6860,6860,6860,0
|
|
20241015,111500,42973300,6860,6860,6860,6860,0
|
|
20241015,111400,42973300,6860,6860,6860,6860,0
|
|
20241015,111300,42973300,6860,6860,6860,6860,0
|
|
20241015,111200,42973300,6860,6860,6860,6860,0
|
|
20241015,111100,42973300,6860,6860,6860,6860,0
|
|
20241015,111000,42973300,6860,6860,6860,6860,0
|
|
20241015,110900,42973300,6860,6860,6860,6860,0
|
|
20241015,110800,42973300,6860,6860,6860,6860,0
|
|
20241015,110700,42973300,6860,6860,6860,6860,0
|
|
20241015,110600,42973300,6860,6860,6860,6860,0
|
|
20241015,110500,42973300,6860,6860,6860,6860,0
|
|
20241015,110400,42973300,6860,6860,6860,6860,10
|
|
20241015,110300,42904700,6860,6860,6860,6860,0
|
|
20241015,110200,42904700,6860,6860,6860,6860,0
|
|
20241015,110100,42904700,6860,6860,6860,6860,0
|
|
20241015,110000,42904700,6860,6860,6860,6860,0
|
|
20241015,105900,42904700,6860,6860,6860,6860,0
|
|
20241015,105800,42904700,6860,6830,6860,6820,39
|
|
20241015,105700,42637470,6850,6850,6850,6850,0
|
|
20241015,105600,42637470,6850,6850,6850,6850,1
|
|
20241015,105500,42630620,6830,6830,6830,6830,0
|
|
20241015,105400,42630620,6830,6830,6830,6830,0
|
|
20241015,105300,42630620,6830,6830,6830,6830,0
|
|
20241015,105200,42630620,6830,6830,6830,6830,0
|
|
20241015,105100,42630620,6830,6830,6830,6830,0
|
|
20241015,105000,42630620,6830,6830,6830,6830,0
|
|
20241015,104900,42630620,6830,6830,6830,6830,1
|
|
20241015,104800,42623790,6850,6850,6850,6850,0
|
|
20241015,104700,42623790,6850,6850,6850,6850,0
|
|
20241015,104600,42623790,6850,6850,6850,6850,0
|
|
20241015,104500,42623790,6850,6850,6850,6850,145
|
|
20241015,104400,41630540,6850,6850,6850,6850,1
|
|
20241015,104300,41623690,6820,6820,6820,6820,0
|
|
20241015,104200,41623690,6820,6820,6820,6820,0
|
|
20241015,104100,41623690,6820,6820,6820,6820,0
|
|
20241015,104000,41623690,6820,6820,6820,6820,0
|
|
20241015,103900,41623690,6820,6820,6820,6820,0
|
|
20241015,103800,41623690,6820,6820,6820,6820,0
|
|
20241015,103700,41623690,6820,6820,6820,6820,200
|
|
20241015,103600,40259690,6850,6840,6850,6840,6
|
|
20241015,103500,40218640,6840,6840,6840,6840,0
|
|
20241015,103400,40218640,6840,6840,6840,6840,0
|
|
20241015,103300,40218640,6840,6840,6840,6840,9
|
|
20241015,103200,40157080,6810,6810,6810,6810,0
|
|
20241015,103100,40157080,6810,6810,6810,6810,0
|
|
20241015,103000,40157080,6810,6810,6810,6810,1
|
|
20241015,102900,40150270,6820,6820,6820,6820,0
|
|
20241015,102800,40150270,6820,6820,6820,6820,0
|
|
20241015,102700,40150270,6820,6820,6820,6820,1
|
|
20241015,102600,40143450,6850,6850,6850,6850,0
|
|
20241015,102500,40143450,6850,6850,6850,6850,0
|
|
20241015,102400,40143450,6850,6850,6850,6850,0
|
|
20241015,102300,40143450,6850,6850,6850,6850,0
|
|
20241015,102200,40143450,6850,6850,6850,6850,0
|
|
20241015,102100,40143450,6850,6850,6850,6850,0
|
|
20241015,102000,40143450,6850,6850,6850,6850,0
|
|
20241015,101900,40143450,6850,6850,6850,6850,0
|
|
20241015,101800,40143450,6850,6850,6850,6850,0
|
|
20241015,101700,40143450,6850,6850,6850,6850,2
|
|
20241015,101600,40129750,6840,6840,6840,6840,0
|
|
20241015,101500,40129750,6840,6840,6840,6840,1
|
|
20241015,101400,40122910,6840,6840,6840,6840,0
|
|
20241015,101300,40122910,6840,6840,6840,6840,0
|
|
20241015,101200,40122910,6840,6840,6840,6840,0
|
|
20241015,101100,40122910,6840,6840,6840,6840,200
|
|
20241015,101000,38754910,6840,6840,6840,6840,300
|
|
20241015,100900,36702910,6840,6840,6840,6840,300
|
|
20241015,100800,34650910,6840,6840,6840,6840,0
|
|
20241015,100700,34650910,6840,6840,6840,6840,0
|
|
20241015,100600,34650910,6840,6840,6840,6840,0
|
|
20241015,100500,34650910,6840,6840,6840,6840,0
|
|
20241015,100400,34650910,6840,6840,6840,6840,0
|
|
20241015,100300,34650910,6840,6840,6840,6840,0
|
|
20241015,100200,34650910,6840,6840,6840,6840,0
|
|
20241015,100100,34650910,6840,6840,6840,6840,0
|
|
20241015,100000,34650910,6840,6840,6840,6840,0
|
|
20241015,095900,34650910,6840,6840,6840,6840,0
|
|
20241015,095800,34650910,6840,6840,6840,6840,0
|
|
20241015,095700,34650910,6840,6840,6840,6840,0
|
|
20241015,095600,34650910,6840,6790,6840,6790,32
|
|
20241015,095500,34433580,6840,6840,6840,6840,1
|
|
20241015,095400,34426740,6800,6800,6800,6800,506
|
|
20241015,095300,30985940,6840,6840,6840,6840,1
|
|
20241015,095200,30979100,6800,6800,6800,6800,1
|
|
20241015,095100,30972300,6840,6840,6840,6840,10
|
|
20241015,095000,30903900,6840,6840,6840,6840,0
|
|
20241015,094900,30903900,6840,6840,6840,6840,0
|
|
20241015,094800,30903900,6840,6810,6840,6810,21
|
|
20241015,094700,30760860,6840,6840,6840,6840,0
|
|
20241015,094600,30760860,6840,6840,6840,6840,0
|
|
20241015,094500,30760860,6840,6840,6840,6840,0
|
|
20241015,094400,30760860,6840,6840,6840,6840,0
|
|
20241015,094300,30760860,6840,6840,6840,6840,0
|
|
20241015,094200,30760860,6840,6840,6840,6840,0
|
|
20241015,094100,30760860,6840,6840,6840,6840,2
|
|
20241015,094000,30747180,6840,6840,6840,6840,1
|
|
20241015,093900,30740340,6850,6850,6850,6850,0
|
|
20241015,093800,30740340,6850,6850,6850,6850,1
|
|
20241015,093700,30733490,6800,6840,6840,6800,2575
|
|
20241015,093600,13198850,6860,6860,6860,6860,0
|
|
20241015,093500,13198850,6860,6860,6860,6860,0
|
|
20241015,093400,13198850,6860,6860,6860,6860,6
|
|
20241015,093300,13157690,6860,6860,6860,6860,0
|
|
20241015,093200,13157690,6860,6860,6860,6860,0
|
|
20241015,093100,13157690,6860,6860,6860,6860,0
|
|
20241015,093000,13157690,6860,6860,6860,6860,1
|
|
20241015,092900,13150830,6840,6840,6840,6840,20
|
|
20241015,092800,13014030,6860,6840,6860,6840,29
|
|
20241015,092700,12815650,6860,6860,6860,6860,0
|
|
20241015,092600,12815650,6860,6860,6860,6860,0
|
|
20241015,092500,12815650,6860,6860,6860,6860,0
|
|
20241015,092400,12815650,6860,6860,6860,6860,0
|
|
20241015,092300,12815650,6860,6860,6860,6860,0
|
|
20241015,092200,12815650,6860,6860,6860,6860,15
|
|
20241015,092100,12712750,6870,6870,6870,6870,0
|
|
20241015,092000,12712750,6870,6860,6870,6860,441
|
|
20241015,091900,9687450,6860,6860,6860,6860,0
|
|
20241015,091800,9687450,6860,6860,6860,6860,0
|
|
20241015,091700,9687450,6860,6860,6860,6860,9
|
|
20241015,091600,9625710,6860,6860,6860,6860,1
|
|
20241015,091500,9618850,6860,6860,6860,6860,0
|
|
20241015,091400,9618850,6860,6860,6860,6860,4
|
|
20241015,091300,9591410,6860,6860,6860,6860,0
|
|
20241015,091200,9591410,6860,6860,6860,6860,43
|
|
20241015,091100,9296430,6860,6860,6860,6860,1
|
|
20241015,091000,9289570,6870,6870,6870,6870,0
|
|
20241015,090900,9289570,6870,6870,6870,6870,1
|
|
20241015,090800,9282700,6890,6890,6890,6890,0
|
|
20241015,090700,9282700,6890,6890,6890,6760,1015
|
|
20241015,090600,2372210,6890,6890,6890,6890,0
|
|
20241015,090500,2372210,6890,6890,6890,6890,0
|
|
20241015,090400,2372210,6890,6890,6890,6890,0
|
|
20241015,090300,2372210,6890,6890,6890,6890,0
|
|
20241015,090200,2372210,6890,6890,6890,6890,0
|
|
20241015,090100,2372210,6890,6890,6890,6890,110
|
|
20241015,090000,1614310,6890,6840,6890,6840,236
|