634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,193100,91030120,6520,6520,6520,6520,969
|
|
20241029,193000,91030120,6520,6520,6520,6520,0
|
|
20241029,192900,91030120,6520,6520,6520,6520,0
|
|
20241029,192800,91030120,6520,6520,6520,6520,0
|
|
20241029,192700,91030120,6520,6520,6520,6520,0
|
|
20241029,192600,91030120,6520,6520,6520,6520,0
|
|
20241029,192500,91030120,6520,6520,6520,6520,0
|
|
20241029,192400,91030120,6520,6520,6520,6520,0
|
|
20241029,192300,91030120,6520,6520,6520,6520,0
|
|
20241029,192200,91030120,6520,6520,6520,6520,0
|
|
20241029,192100,91030120,6520,6520,6520,6520,0
|
|
20241029,192000,91030120,6520,6520,6520,6520,0
|
|
20241029,191900,91030120,6520,6520,6520,6520,0
|
|
20241029,191800,91030120,6520,6520,6520,6520,0
|
|
20241029,191700,91030120,6520,6520,6520,6520,0
|
|
20241029,191600,91030120,6520,6520,6520,6520,0
|
|
20241029,191500,91030120,6520,6520,6520,6520,0
|
|
20241029,191400,91030120,6520,6520,6520,6520,0
|
|
20241029,191300,91030120,6520,6520,6520,6520,0
|
|
20241029,191200,91030120,6520,6520,6520,6520,0
|
|
20241029,191100,91030120,6520,6520,6520,6520,0
|
|
20241029,191000,91030120,6520,6520,6520,6520,0
|
|
20241029,190900,91030120,6520,6520,6520,6520,0
|
|
20241029,190800,91030120,6520,6520,6520,6520,0
|
|
20241029,190700,91030120,6520,6520,6520,6520,0
|
|
20241029,190600,91030120,6520,6520,6520,6520,0
|
|
20241029,190500,91030120,6520,6520,6520,6520,0
|
|
20241029,190400,91030120,6520,6520,6520,6520,0
|
|
20241029,190300,91030120,6520,6520,6520,6520,0
|
|
20241029,190200,91030120,6520,6520,6520,6520,0
|
|
20241029,190100,91030120,6520,6520,6520,6520,969
|
|
20241029,190000,91030120,6520,6520,6520,6520,0
|
|
20241029,185900,91030120,6520,6520,6520,6520,0
|
|
20241029,185800,91030120,6520,6520,6520,6520,0
|
|
20241029,185700,91030120,6520,6520,6520,6520,0
|
|
20241029,185600,91030120,6520,6520,6520,6520,0
|
|
20241029,185500,91030120,6520,6520,6520,6520,0
|
|
20241029,185400,91030120,6520,6520,6520,6520,0
|
|
20241029,185300,91030120,6520,6520,6520,6520,0
|
|
20241029,185200,91030120,6520,6520,6520,6520,0
|
|
20241029,185100,91030120,6520,6520,6520,6520,0
|
|
20241029,185000,91030120,6520,6520,6520,6520,0
|
|
20241029,184900,91030120,6520,6520,6520,6520,0
|
|
20241029,184800,91030120,6520,6520,6520,6520,0
|
|
20241029,184700,91030120,6520,6520,6520,6520,0
|
|
20241029,184600,91030120,6520,6520,6520,6520,0
|
|
20241029,184500,91030120,6520,6520,6520,6520,0
|
|
20241029,184400,91030120,6520,6520,6520,6520,0
|
|
20241029,184300,91030120,6520,6520,6520,6520,0
|
|
20241029,184200,91030120,6520,6520,6520,6520,0
|
|
20241029,184100,91030120,6520,6520,6520,6520,0
|
|
20241029,184000,91030120,6520,6520,6520,6520,0
|
|
20241029,183900,91030120,6520,6520,6520,6520,0
|
|
20241029,183800,91030120,6520,6520,6520,6520,0
|
|
20241029,183700,91030120,6520,6520,6520,6520,0
|
|
20241029,183600,91030120,6520,6520,6520,6520,0
|
|
20241029,183500,91030120,6520,6520,6520,6520,0
|
|
20241029,183400,91030120,6520,6520,6520,6520,0
|
|
20241029,183300,91030120,6520,6520,6520,6520,0
|
|
20241029,183200,91030120,6520,6520,6520,6520,0
|
|
20241029,183100,91030120,6520,6520,6520,6520,969
|
|
20241029,183000,91030120,6520,6520,6520,6520,0
|
|
20241029,182900,91030120,6520,6520,6520,6520,0
|
|
20241029,182800,91030120,6520,6520,6520,6520,0
|
|
20241029,182700,91030120,6520,6520,6520,6520,0
|
|
20241029,182600,91030120,6520,6520,6520,6520,0
|
|
20241029,182500,91030120,6520,6520,6520,6520,0
|
|
20241029,182400,91030120,6520,6520,6520,6520,0
|
|
20241029,182300,91030120,6520,6520,6520,6520,0
|
|
20241029,182200,91030120,6520,6520,6520,6520,0
|
|
20241029,182100,91030120,6520,6520,6520,6520,0
|
|
20241029,182000,91030120,6520,6520,6520,6520,0
|
|
20241029,181900,91030120,6520,6520,6520,6520,0
|
|
20241029,181800,91030120,6520,6520,6520,6520,0
|
|
20241029,181700,91030120,6520,6520,6520,6520,0
|
|
20241029,181600,91030120,6520,6520,6520,6520,0
|
|
20241029,181500,91030120,6520,6520,6520,6520,0
|
|
20241029,181400,91030120,6520,6520,6520,6520,0
|
|
20241029,181300,91030120,6520,6520,6520,6520,0
|
|
20241029,181200,91030120,6520,6520,6520,6520,0
|
|
20241029,181100,91030120,6520,6520,6520,6520,0
|
|
20241029,181000,91030120,6520,6520,6520,6520,0
|
|
20241029,180900,91030120,6520,6520,6520,6520,0
|
|
20241029,180800,91030120,6520,6520,6520,6520,0
|
|
20241029,180700,91030120,6520,6520,6520,6520,0
|
|
20241029,180600,91030120,6520,6520,6520,6520,0
|
|
20241029,180500,91030120,6520,6520,6520,6520,0
|
|
20241029,180400,91030120,6520,6520,6520,6520,0
|
|
20241029,180300,91030120,6520,6520,6520,6520,0
|
|
20241029,180200,91030120,6520,6520,6520,6520,0
|
|
20241029,180100,91030120,6520,6520,6520,6520,969
|
|
20241029,180000,91030120,6520,6520,6520,6520,0
|
|
20241029,175900,91030120,6520,6520,6520,6520,0
|
|
20241029,175800,91030120,6520,6520,6520,6520,0
|
|
20241029,175700,91030120,6520,6520,6520,6520,0
|
|
20241029,175600,91030120,6520,6520,6520,6520,0
|
|
20241029,175500,91030120,6520,6520,6520,6520,0
|
|
20241029,175400,91030120,6520,6520,6520,6520,0
|
|
20241029,175300,91030120,6520,6520,6520,6520,0
|
|
20241029,175200,91030120,6520,6520,6520,6520,0
|
|
20241029,175100,91030120,6520,6520,6520,6520,0
|
|
20241029,175000,91030120,6520,6520,6520,6520,0
|
|
20241029,174900,91030120,6520,6520,6520,6520,0
|
|
20241029,174800,91030120,6520,6520,6520,6520,0
|
|
20241029,174700,91030120,6520,6520,6520,6520,0
|
|
20241029,174600,91030120,6520,6520,6520,6520,0
|
|
20241029,174500,91030120,6520,6520,6520,6520,0
|
|
20241029,174400,91030120,6520,6520,6520,6520,0
|
|
20241029,174300,91030120,6520,6520,6520,6520,0
|
|
20241029,174200,91030120,6520,6520,6520,6520,0
|
|
20241029,174100,91030120,6520,6520,6520,6520,0
|
|
20241029,174000,91030120,6520,6520,6520,6520,0
|
|
20241029,173900,91030120,6520,6520,6520,6520,0
|
|
20241029,173800,91030120,6520,6520,6520,6520,0
|
|
20241029,173700,91030120,6520,6520,6520,6520,0
|
|
20241029,173600,91030120,6520,6520,6520,6520,0
|
|
20241029,173500,91030120,6520,6520,6520,6520,0
|
|
20241029,173400,91030120,6520,6520,6520,6520,0
|
|
20241029,173300,91030120,6520,6520,6520,6520,0
|
|
20241029,173200,91030120,6520,6520,6520,6520,0
|
|
20241029,173100,91030120,6520,6520,6520,6520,969
|
|
20241029,173000,91030120,6520,6520,6520,6520,0
|
|
20241029,172900,91030120,6520,6520,6520,6520,0
|
|
20241029,172800,91030120,6520,6520,6520,6520,0
|
|
20241029,172700,91030120,6520,6520,6520,6520,0
|
|
20241029,172600,91030120,6520,6520,6520,6520,0
|
|
20241029,172500,91030120,6520,6520,6520,6520,0
|
|
20241029,172400,91030120,6520,6520,6520,6520,0
|
|
20241029,172300,91030120,6520,6520,6520,6520,0
|
|
20241029,172200,91030120,6520,6520,6520,6520,0
|
|
20241029,172100,91030120,6520,6520,6520,6520,0
|
|
20241029,172000,91030120,6520,6520,6520,6520,0
|
|
20241029,171900,91030120,6520,6520,6520,6520,0
|
|
20241029,171800,91030120,6520,6520,6520,6520,0
|
|
20241029,171700,91030120,6520,6520,6520,6520,0
|
|
20241029,171600,91030120,6520,6520,6520,6520,0
|
|
20241029,171500,91030120,6520,6520,6520,6520,0
|
|
20241029,171400,91030120,6520,6520,6520,6520,0
|
|
20241029,171300,91030120,6520,6520,6520,6520,0
|
|
20241029,171200,91030120,6520,6520,6520,6520,0
|
|
20241029,171100,91030120,6520,6520,6520,6520,0
|
|
20241029,171000,91030120,6520,6520,6520,6520,0
|
|
20241029,170900,91030120,6520,6520,6520,6520,0
|
|
20241029,170800,91030120,6520,6520,6520,6520,0
|
|
20241029,170700,91030120,6520,6520,6520,6520,0
|
|
20241029,170600,91030120,6520,6520,6520,6520,0
|
|
20241029,170500,91030120,6520,6520,6520,6520,0
|
|
20241029,170400,91030120,6520,6520,6520,6520,0
|
|
20241029,170300,91030120,6520,6520,6520,6520,0
|
|
20241029,170200,91030120,6520,6520,6520,6520,0
|
|
20241029,170100,91030120,6520,6520,6520,6520,969
|
|
20241029,170000,91030120,6520,6520,6520,6520,0
|
|
20241029,165900,91030120,6520,6520,6520,6520,0
|
|
20241029,165800,91030120,6520,6520,6520,6520,0
|
|
20241029,165700,91030120,6520,6520,6520,6520,0
|
|
20241029,165600,91030120,6520,6520,6520,6520,0
|
|
20241029,165500,91030120,6520,6520,6520,6520,0
|
|
20241029,165400,91030120,6520,6520,6520,6520,0
|
|
20241029,165300,91030120,6520,6520,6520,6520,0
|
|
20241029,165200,91030120,6520,6520,6520,6520,0
|
|
20241029,165100,91030120,6520,6520,6520,6520,0
|
|
20241029,165000,91030120,6520,6520,6520,6520,0
|
|
20241029,164900,91030120,6520,6520,6520,6520,0
|
|
20241029,164800,91030120,6520,6520,6520,6520,0
|
|
20241029,164700,91030120,6520,6520,6520,6520,0
|
|
20241029,164600,91030120,6520,6520,6520,6520,0
|
|
20241029,164500,91030120,6520,6520,6520,6520,0
|
|
20241029,164400,91030120,6520,6520,6520,6520,0
|
|
20241029,164300,91030120,6520,6520,6520,6520,0
|
|
20241029,164200,91030120,6520,6520,6520,6520,0
|
|
20241029,164100,91030120,6520,6520,6520,6520,0
|
|
20241029,164000,91030120,6520,6520,6520,6520,0
|
|
20241029,163900,91030120,6520,6520,6520,6520,0
|
|
20241029,163800,91030120,6520,6520,6520,6520,0
|
|
20241029,163700,91030120,6520,6520,6520,6520,0
|
|
20241029,163600,91030120,6520,6520,6520,6520,0
|
|
20241029,163500,91030120,6520,6520,6520,6520,0
|
|
20241029,163400,91030120,6520,6520,6520,6520,0
|
|
20241029,163300,91030120,6520,6520,6520,6520,0
|
|
20241029,163200,91030120,6520,6520,6520,6520,0
|
|
20241029,163100,91030120,6520,6520,6520,6520,969
|
|
20241029,163000,91030120,6520,6520,6520,6520,0
|
|
20241029,162900,91030120,6520,6520,6520,6520,0
|
|
20241029,162800,91030120,6520,6520,6520,6520,0
|
|
20241029,162700,91030120,6520,6520,6520,6520,0
|
|
20241029,162600,91030120,6520,6520,6520,6520,0
|
|
20241029,162500,91030120,6520,6520,6520,6520,0
|
|
20241029,162400,91030120,6520,6520,6520,6520,0
|
|
20241029,162300,91030120,6520,6520,6520,6520,0
|
|
20241029,162200,91030120,6520,6520,6520,6520,0
|
|
20241029,162100,91030120,6520,6520,6520,6520,0
|
|
20241029,162000,91030120,6520,6520,6520,6520,0
|
|
20241029,161900,91030120,6520,6520,6520,6520,0
|
|
20241029,161800,91030120,6520,6520,6520,6520,0
|
|
20241029,161700,91030120,6520,6520,6520,6520,0
|
|
20241029,161600,91030120,6520,6520,6520,6520,0
|
|
20241029,161500,91030120,6520,6520,6520,6520,0
|
|
20241029,161400,91030120,6520,6520,6520,6520,0
|
|
20241029,161300,91030120,6520,6520,6520,6520,0
|
|
20241029,161200,91030120,6520,6520,6520,6520,0
|
|
20241029,161100,91030120,6520,6520,6520,6520,0
|
|
20241029,161000,91030120,6520,6520,6520,6520,0
|
|
20241029,160900,91030120,6520,6520,6520,6520,0
|
|
20241029,160800,91030120,6520,6520,6520,6520,0
|
|
20241029,160700,91030120,6520,6520,6520,6520,0
|
|
20241029,160600,91030120,6520,6520,6520,6520,0
|
|
20241029,160500,91030120,6520,6520,6520,6520,0
|
|
20241029,160400,91030120,6520,6520,6520,6520,0
|
|
20241029,160300,91030120,6520,6520,6520,6520,0
|
|
20241029,160200,91030120,6520,6520,6520,6520,0
|
|
20241029,160100,91030120,6520,6520,6520,6520,969
|
|
20241029,160000,91030120,6520,6520,6520,6520,0
|
|
20241029,155900,91030120,6520,6520,6520,6520,0
|
|
20241029,155800,91030120,6520,6520,6520,6520,0
|
|
20241029,155700,91030120,6520,6520,6520,6520,0
|
|
20241029,155600,91030120,6520,6520,6520,6520,0
|
|
20241029,155500,91030120,6520,6520,6520,6520,0
|
|
20241029,155400,91030120,6520,6520,6520,6520,0
|
|
20241029,155300,91030120,6520,6520,6520,6520,0
|
|
20241029,155200,91030120,6520,6520,6520,6520,0
|
|
20241029,155100,91030120,6520,6520,6520,6520,0
|
|
20241029,155000,91030120,6520,6520,6520,6520,0
|
|
20241029,154900,91030120,6520,6520,6520,6520,0
|
|
20241029,154800,91030120,6520,6520,6520,6520,0
|
|
20241029,154700,91030120,6520,6520,6520,6520,0
|
|
20241029,154600,91030120,6520,6520,6520,6520,0
|
|
20241029,154500,91030120,6520,6520,6520,6520,0
|
|
20241029,154400,91030120,6520,6520,6520,6520,0
|
|
20241029,154300,91030120,6520,6520,6520,6520,0
|
|
20241029,154200,91030120,6520,6520,6520,6520,0
|
|
20241029,154100,91030120,6520,6520,6520,6520,0
|
|
20241029,154000,91030120,6520,6520,6520,6520,0
|
|
20241029,153900,91030120,6520,6520,6520,6520,0
|
|
20241029,153800,91030120,6520,6520,6520,6520,0
|
|
20241029,153700,91030120,6520,6520,6520,6520,0
|
|
20241029,153600,91030120,6520,6520,6520,6520,0
|
|
20241029,153500,91030120,6520,6520,6520,6520,0
|
|
20241029,153400,91030120,6520,6520,6520,6520,0
|
|
20241029,153300,91030120,6520,6520,6520,6520,0
|
|
20241029,153200,91030120,6520,6520,6520,6520,0
|
|
20241029,153100,91030120,6520,6520,6520,6520,969
|
|
20241029,153000,91030120,6520,6520,6520,6520,969
|
|
20241029,152900,84712240,6550,6550,6550,6550,0
|
|
20241029,152800,84712240,6550,6550,6550,6550,0
|
|
20241029,152700,84712240,6550,6550,6550,6550,0
|
|
20241029,152600,84712240,6550,6550,6550,6550,0
|
|
20241029,152500,84712240,6550,6550,6550,6550,0
|
|
20241029,152400,84712240,6550,6550,6550,6550,0
|
|
20241029,152300,84712240,6550,6550,6550,6550,0
|
|
20241029,152200,84712240,6550,6550,6550,6550,0
|
|
20241029,152100,84712240,6550,6550,6550,6550,0
|
|
20241029,152000,84712240,6550,6550,6550,6550,0
|
|
20241029,151900,84712240,6550,6550,6550,6550,0
|
|
20241029,151800,84712240,6550,6550,6550,6550,1
|
|
20241029,151700,84705690,6520,6520,6520,6520,0
|
|
20241029,151600,84705690,6520,6520,6520,6520,0
|
|
20241029,151500,84705690,6520,6520,6520,6520,0
|
|
20241029,151400,84705690,6520,6520,6520,6520,8
|
|
20241029,151300,84653530,6550,6550,6550,6550,190
|
|
20241029,151200,83409030,6540,6540,6540,6540,0
|
|
20241029,151100,83409030,6540,6540,6540,6540,0
|
|
20241029,151000,83409030,6540,6540,6540,6540,0
|
|
20241029,150900,83409030,6540,6540,6540,6540,0
|
|
20241029,150800,83409030,6540,6540,6540,6540,0
|
|
20241029,150700,83409030,6540,6540,6540,6540,50
|
|
20241029,150600,83082030,6540,6540,6540,6540,0
|
|
20241029,150500,83082030,6540,6540,6540,6540,0
|
|
20241029,150400,83082030,6540,6540,6540,6540,0
|
|
20241029,150300,83082030,6540,6540,6540,6540,0
|
|
20241029,150200,83082030,6540,6540,6540,6540,0
|
|
20241029,150100,83082030,6540,6540,6540,6540,0
|
|
20241029,150000,83082030,6540,6540,6540,6540,14
|
|
20241029,145900,82990470,6530,6530,6530,6530,0
|
|
20241029,145800,82990470,6530,6530,6530,6530,0
|
|
20241029,145700,82990470,6530,6530,6530,6530,0
|
|
20241029,145600,82990470,6530,6530,6530,6530,1
|
|
20241029,145500,82983940,6530,6530,6530,6530,0
|
|
20241029,145400,82983940,6530,6530,6530,6530,0
|
|
20241029,145300,82983940,6530,6530,6530,6530,8
|
|
20241029,145200,82931700,6540,6540,6540,6540,0
|
|
20241029,145100,82931700,6540,6540,6540,6540,0
|
|
20241029,145000,82931700,6540,6540,6540,6540,0
|
|
20241029,144900,82931700,6540,6540,6540,6540,0
|
|
20241029,144800,82931700,6540,6540,6540,6540,0
|
|
20241029,144700,82931700,6540,6540,6540,6540,0
|
|
20241029,144600,82931700,6540,6540,6540,6540,0
|
|
20241029,144500,82931700,6540,6540,6540,6540,17
|
|
20241029,144400,82820520,6540,6540,6540,6540,9
|
|
20241029,144300,82761660,6540,6540,6540,6540,1
|
|
20241029,144200,82755120,6540,6540,6540,6540,0
|
|
20241029,144100,82755120,6540,6540,6540,6540,0
|
|
20241029,144000,82755120,6540,6540,6540,6540,0
|
|
20241029,143900,82755120,6540,6540,6540,6540,0
|
|
20241029,143800,82755120,6540,6540,6540,6540,0
|
|
20241029,143700,82755120,6540,6540,6540,6540,0
|
|
20241029,143600,82755120,6540,6540,6540,6540,0
|
|
20241029,143500,82755120,6540,6540,6540,6540,20
|
|
20241029,143400,82624320,6530,6530,6530,6530,0
|
|
20241029,143300,82624320,6530,6530,6530,6530,0
|
|
20241029,143200,82624320,6530,6530,6530,6530,0
|
|
20241029,143100,82624320,6530,6530,6530,6530,0
|
|
20241029,143000,82624320,6530,6530,6530,6530,0
|
|
20241029,142900,82624320,6530,6530,6530,6530,150
|
|
20241029,142800,81644820,6540,6540,6540,6540,0
|
|
20241029,142700,81644820,6540,6540,6540,6540,0
|
|
20241029,142600,81644820,6540,6540,6540,6540,0
|
|
20241029,142500,81644820,6540,6540,6540,6540,0
|
|
20241029,142400,81644820,6540,6540,6540,6540,0
|
|
20241029,142300,81644820,6540,6540,6540,6540,0
|
|
20241029,142200,81644820,6540,6540,6540,6540,0
|
|
20241029,142100,81644820,6540,6540,6540,6540,0
|
|
20241029,142000,81644820,6540,6540,6540,6540,0
|
|
20241029,141900,81644820,6540,6540,6540,6540,0
|
|
20241029,141800,81644820,6540,6540,6540,6540,0
|
|
20241029,141700,81644820,6540,6540,6540,6540,0
|
|
20241029,141600,81644820,6540,6540,6540,6540,0
|
|
20241029,141500,81644820,6540,6540,6540,6540,20
|
|
20241029,141400,81514020,6540,6540,6540,6540,0
|
|
20241029,141300,81514020,6540,6540,6540,6540,0
|
|
20241029,141200,81514020,6540,6540,6540,6540,0
|
|
20241029,141100,81514020,6540,6540,6540,6540,5
|
|
20241029,141000,81481320,6550,6550,6550,6550,0
|
|
20241029,140900,81481320,6550,6550,6550,6550,0
|
|
20241029,140800,81481320,6550,6550,6550,6550,0
|
|
20241029,140700,81481320,6550,6550,6550,6550,0
|
|
20241029,140600,81481320,6550,6550,6550,6550,0
|
|
20241029,140500,81481320,6550,6550,6550,6550,0
|
|
20241029,140400,81481320,6550,6550,6550,6550,0
|
|
20241029,140300,81481320,6550,6550,6550,6550,0
|
|
20241029,140200,81481320,6550,6550,6550,6550,0
|
|
20241029,140100,81481320,6550,6550,6550,6550,0
|
|
20241029,140000,81481320,6550,6550,6550,6550,0
|
|
20241029,135900,81481320,6550,6550,6550,6550,0
|
|
20241029,135800,81481320,6550,6550,6550,6550,0
|
|
20241029,135700,81481320,6550,6550,6550,6550,0
|
|
20241029,135600,81481320,6550,6550,6550,6550,0
|
|
20241029,135500,81481320,6550,6550,6550,6550,0
|
|
20241029,135400,81481320,6550,6550,6550,6550,0
|
|
20241029,135300,81481320,6550,6550,6550,6550,1
|
|
20241029,135200,81474770,6510,6510,6510,6510,400
|
|
20241029,135100,78870770,6510,6510,6510,6510,0
|
|
20241029,135000,78870770,6510,6510,6510,6510,0
|
|
20241029,134900,78870770,6510,6510,6510,6510,0
|
|
20241029,134800,78870770,6510,6510,6510,6510,0
|
|
20241029,134700,78870770,6510,6510,6510,6510,0
|
|
20241029,134600,78870770,6510,6510,6510,6510,0
|
|
20241029,134500,78870770,6510,6510,6510,6510,0
|
|
20241029,134400,78870770,6510,6510,6510,6510,0
|
|
20241029,134300,78870770,6510,6510,6510,6510,0
|
|
20241029,134200,78870770,6510,6510,6510,6510,0
|
|
20241029,134100,78870770,6510,6510,6510,6510,0
|
|
20241029,134000,78870770,6510,6510,6510,6510,0
|
|
20241029,133900,78870770,6510,6510,6510,6510,0
|
|
20241029,133800,78870770,6510,6510,6510,6510,0
|
|
20241029,133700,78870770,6510,6510,6510,6510,0
|
|
20241029,133600,78870770,6510,6510,6510,6510,0
|
|
20241029,133500,78870770,6510,6510,6510,6510,0
|
|
20241029,133400,78870770,6510,6510,6510,6510,0
|
|
20241029,133300,78870770,6510,6510,6510,6510,0
|
|
20241029,133200,78870770,6510,6510,6510,6510,0
|
|
20241029,133100,78870770,6510,6510,6510,6510,1
|
|
20241029,133000,78864260,6500,6500,6500,6500,0
|
|
20241029,132900,78864260,6500,6500,6500,6500,0
|
|
20241029,132800,78864260,6500,6500,6500,6500,0
|
|
20241029,132700,78864260,6500,6500,6500,6500,0
|
|
20241029,132600,78864260,6500,6540,6540,6500,17
|
|
20241029,132500,78753630,6540,6540,6540,6540,0
|
|
20241029,132400,78753630,6540,6540,6540,6540,0
|
|
20241029,132300,78753630,6540,6540,6540,6540,10
|
|
20241029,132200,78688230,6530,6530,6530,6530,0
|
|
20241029,132100,78688230,6530,6530,6530,6530,0
|
|
20241029,132000,78688230,6530,6530,6530,6530,0
|
|
20241029,131900,78688230,6530,6530,6530,6530,0
|
|
20241029,131800,78688230,6530,6530,6530,6530,501
|
|
20241029,131700,75416700,6530,6530,6530,6530,0
|
|
20241029,131600,75416700,6530,6530,6530,6530,0
|
|
20241029,131500,75416700,6530,6530,6530,6530,0
|
|
20241029,131400,75416700,6530,6530,6530,6530,0
|
|
20241029,131300,75416700,6530,6530,6530,6530,0
|
|
20241029,131200,75416700,6530,6530,6530,6530,0
|
|
20241029,131100,75416700,6530,6530,6530,6530,0
|
|
20241029,131000,75416700,6530,6530,6530,6530,0
|
|
20241029,130900,75416700,6530,6530,6530,6530,0
|
|
20241029,130800,75416700,6530,6530,6530,6530,0
|
|
20241029,130700,75416700,6530,6530,6530,6530,0
|
|
20241029,130600,75416700,6530,6530,6530,6530,0
|
|
20241029,130500,75416700,6530,6530,6530,6530,0
|
|
20241029,130400,75416700,6530,6530,6530,6530,0
|
|
20241029,130300,75416700,6530,6530,6530,6530,0
|
|
20241029,130200,75416700,6530,6530,6530,6530,0
|
|
20241029,130100,75416700,6530,6530,6530,6530,0
|
|
20241029,130000,75416700,6530,6530,6530,6530,0
|
|
20241029,125900,75416700,6530,6530,6530,6530,0
|
|
20241029,125800,75416700,6530,6530,6530,6530,0
|
|
20241029,125700,75416700,6530,6520,6530,6520,2
|
|
20241029,125600,75403650,6500,6500,6500,6500,0
|
|
20241029,125500,75403650,6500,6500,6500,6500,521
|
|
20241029,125400,72017150,6500,6500,6500,6500,0
|
|
20241029,125300,72017150,6500,6500,6500,6500,600
|
|
20241029,125200,68117150,6500,6500,6500,6500,0
|
|
20241029,125100,68117150,6500,6500,6500,6500,30
|
|
20241029,125000,67922150,6500,6500,6500,6500,0
|
|
20241029,124900,67922150,6500,6520,6530,6500,530
|
|
20241029,124800,64462910,6520,6520,6520,6520,0
|
|
20241029,124700,64462910,6520,6520,6520,6520,1
|
|
20241029,124600,64456390,6500,6500,6500,6500,0
|
|
20241029,124500,64456390,6500,6500,6500,6500,0
|
|
20241029,124400,64456390,6500,6500,6500,6500,10
|
|
20241029,124300,64391390,6520,6520,6520,6520,0
|
|
20241029,124200,64391390,6520,6520,6520,6520,0
|
|
20241029,124100,64391390,6520,6520,6520,6520,0
|
|
20241029,124000,64391390,6520,6520,6520,6520,1
|
|
20241029,123900,64384870,6500,6500,6500,6500,2
|
|
20241029,123800,64371870,6500,6500,6500,6500,180
|
|
20241029,123700,63201870,6480,6480,6480,6480,11
|
|
20241029,123600,63130590,6510,6510,6510,6510,0
|
|
20241029,123500,63130590,6510,6510,6510,6510,0
|
|
20241029,123400,63130590,6510,6480,6510,6480,21
|
|
20241029,123300,62994480,6470,6500,6500,6470,3753
|
|
20241029,123200,38676980,6530,6530,6530,6530,3
|
|
20241029,123100,38657390,6530,6530,6530,6530,0
|
|
20241029,123000,38657390,6530,6530,6530,6530,20
|
|
20241029,122900,38526790,6530,6530,6530,6530,10
|
|
20241029,122800,38461490,6530,6530,6530,6530,0
|
|
20241029,122700,38461490,6530,6530,6530,6530,0
|
|
20241029,122600,38461490,6530,6530,6530,6530,0
|
|
20241029,122500,38461490,6530,6530,6530,6530,0
|
|
20241029,122400,38461490,6530,6520,6530,6520,9
|
|
20241029,122300,38402800,6520,6520,6520,6520,0
|
|
20241029,122200,38402800,6520,6520,6520,6520,0
|
|
20241029,122100,38402800,6520,6520,6520,6520,142
|
|
20241029,122000,37476960,6490,6490,6490,6490,0
|
|
20241029,121900,37476960,6490,6490,6490,6490,0
|
|
20241029,121800,37476960,6490,6490,6490,6490,21
|
|
20241029,121700,37340670,6500,6500,6500,6500,260
|
|
20241029,121600,35650670,6540,6540,6540,6540,0
|
|
20241029,121500,35650670,6540,6540,6540,6540,0
|
|
20241029,121400,35650670,6540,6540,6540,6540,1
|
|
20241029,121300,35644130,6540,6540,6540,6540,0
|
|
20241029,121200,35644130,6540,6540,6540,6540,0
|
|
20241029,121100,35644130,6540,6540,6540,6540,0
|
|
20241029,121000,35644130,6540,6540,6540,6540,0
|
|
20241029,120900,35644130,6540,6540,6540,6540,0
|
|
20241029,120800,35644130,6540,6540,6540,6540,0
|
|
20241029,120700,35644130,6540,6540,6540,6540,0
|
|
20241029,120600,35644130,6540,6540,6540,6540,0
|
|
20241029,120500,35644130,6540,6540,6540,6540,0
|
|
20241029,120400,35644130,6540,6540,6540,6540,0
|
|
20241029,120300,35644130,6540,6540,6540,6540,0
|
|
20241029,120200,35644130,6540,6540,6540,6540,0
|
|
20241029,120100,35644130,6540,6540,6540,6540,0
|
|
20241029,120000,35644130,6540,6540,6540,6540,0
|
|
20241029,115900,35644130,6540,6540,6540,6540,0
|
|
20241029,115800,35644130,6540,6510,6540,6510,36
|
|
20241029,115700,35409740,6510,6510,6510,6510,0
|
|
20241029,115600,35409740,6510,6510,6510,6510,0
|
|
20241029,115500,35409740,6510,6510,6510,6510,4
|
|
20241029,115400,35383700,6510,6510,6510,6510,4
|
|
20241029,115300,35357660,6510,6510,6510,6510,1
|
|
20241029,115200,35351150,6510,6500,6510,6490,1301
|
|
20241029,115100,26905150,6550,6550,6550,6550,0
|
|
20241029,115000,26905150,6550,6550,6550,6550,1
|
|
20241029,114900,26898600,6500,6520,6520,6500,1300
|
|
20241029,114800,18442420,6550,6550,6550,6550,1
|
|
20241029,114700,18435870,6520,6520,6520,6520,0
|
|
20241029,114600,18435870,6520,6520,6520,6520,50
|
|
20241029,114500,18109870,6520,6520,6520,6520,28
|
|
20241029,114400,17927310,6550,6550,6550,6550,0
|
|
20241029,114300,17927310,6550,6550,6550,6550,0
|
|
20241029,114200,17927310,6550,6550,6550,6550,1
|
|
20241029,114100,17920760,6520,6520,6520,6520,0
|
|
20241029,114000,17920760,6520,6520,6520,6520,100
|
|
20241029,113900,17268760,6550,6550,6550,6550,2
|
|
20241029,113800,17255660,6550,6550,6550,6550,0
|
|
20241029,113700,17255660,6550,6550,6550,6550,0
|
|
20241029,113600,17255660,6550,6550,6550,6550,60
|
|
20241029,113500,16862660,6520,6520,6520,6520,0
|
|
20241029,113400,16862660,6520,6520,6520,6520,1
|
|
20241029,113300,16856140,6520,6520,6520,6520,10
|
|
20241029,113200,16790940,6520,6520,6520,6520,0
|
|
20241029,113100,16790940,6520,6520,6520,6520,89
|
|
20241029,113000,16210660,6520,6520,6520,6520,0
|
|
20241029,112900,16210660,6520,6520,6520,6520,110
|
|
20241029,112800,15493460,6540,6540,6540,6540,0
|
|
20241029,112700,15493460,6540,6540,6540,6540,0
|
|
20241029,112600,15493460,6540,6540,6540,6540,0
|
|
20241029,112500,15493460,6540,6540,6540,6540,0
|
|
20241029,112400,15493460,6540,6540,6540,6540,0
|
|
20241029,112300,15493460,6540,6540,6540,6540,0
|
|
20241029,112200,15493460,6540,6540,6540,6540,0
|
|
20241029,112100,15493460,6540,6540,6540,6540,2
|
|
20241029,112000,15480380,6540,6540,6540,6540,0
|
|
20241029,111900,15480380,6540,6540,6540,6540,0
|
|
20241029,111800,15480380,6540,6540,6540,6540,0
|
|
20241029,111700,15480380,6540,6540,6540,6540,0
|
|
20241029,111600,15480380,6540,6540,6540,6540,0
|
|
20241029,111500,15480380,6540,6540,6540,6540,10
|
|
20241029,111400,15414980,6540,6540,6540,6540,0
|
|
20241029,111300,15414980,6540,6540,6540,6540,0
|
|
20241029,111200,15414980,6540,6540,6540,6540,16
|
|
20241029,111100,15310340,6550,6550,6550,6550,0
|
|
20241029,111000,15310340,6550,6550,6550,6550,0
|
|
20241029,110900,15310340,6550,6550,6550,6550,0
|
|
20241029,110800,15310340,6550,6550,6550,6550,0
|
|
20241029,110700,15310340,6550,6550,6550,6550,0
|
|
20241029,110600,15310340,6550,6550,6550,6550,0
|
|
20241029,110500,15310340,6550,6550,6550,6550,0
|
|
20241029,110400,15310340,6550,6550,6550,6550,0
|
|
20241029,110300,15310340,6550,6550,6550,6550,0
|
|
20241029,110200,15310340,6550,6550,6550,6550,0
|
|
20241029,110100,15310340,6550,6550,6550,6550,0
|
|
20241029,110000,15310340,6550,6550,6550,6550,0
|
|
20241029,105900,15310340,6550,6550,6550,6550,0
|
|
20241029,105800,15310340,6550,6550,6550,6550,0
|
|
20241029,105700,15310340,6550,6550,6550,6550,0
|
|
20241029,105600,15310340,6550,6550,6550,6550,0
|
|
20241029,105500,15310340,6550,6550,6550,6550,0
|
|
20241029,105400,15310340,6550,6550,6550,6550,1
|
|
20241029,105300,15303790,6510,6530,6530,6510,509
|
|
20241029,105200,11984450,6530,6530,6530,6530,0
|
|
20241029,105100,11984450,6530,6530,6530,6530,0
|
|
20241029,105000,11984450,6530,6530,6530,6530,0
|
|
20241029,104900,11984450,6530,6530,6530,6530,0
|
|
20241029,104800,11984450,6530,6530,6530,6530,0
|
|
20241029,104700,11984450,6530,6530,6530,6530,0
|
|
20241029,104600,11984450,6530,6530,6530,6530,1
|
|
20241029,104500,11977920,6560,6560,6560,6560,0
|
|
20241029,104400,11977920,6560,6560,6560,6560,0
|
|
20241029,104300,11977920,6560,6560,6560,6560,0
|
|
20241029,104200,11977920,6560,6560,6560,6560,0
|
|
20241029,104100,11977920,6560,6560,6560,6560,0
|
|
20241029,104000,11977920,6560,6560,6560,6560,0
|
|
20241029,103900,11977920,6560,6560,6560,6560,0
|
|
20241029,103800,11977920,6560,6560,6560,6560,0
|
|
20241029,103700,11977920,6560,6560,6560,6560,0
|
|
20241029,103600,11977920,6560,6560,6560,6560,0
|
|
20241029,103500,11977920,6560,6560,6560,6560,0
|
|
20241029,103400,11977920,6560,6560,6560,6560,0
|
|
20241029,103300,11977920,6560,6560,6560,6560,10
|
|
20241029,103200,11912320,6560,6560,6560,6560,0
|
|
20241029,103100,11912320,6560,6560,6560,6560,0
|
|
20241029,103000,11912320,6560,6550,6560,6550,18
|
|
20241029,102900,11794410,6550,6550,6550,6550,0
|
|
20241029,102800,11794410,6550,6550,6550,6550,100
|
|
20241029,102700,11139410,6550,6550,6550,6550,0
|
|
20241029,102600,11139410,6550,6550,6550,6550,0
|
|
20241029,102500,11139410,6550,6550,6550,6550,0
|
|
20241029,102400,11139410,6550,6550,6550,6550,0
|
|
20241029,102300,11139410,6550,6550,6550,6550,5
|
|
20241029,102200,11106660,6560,6560,6560,6560,0
|
|
20241029,102100,11106660,6560,6560,6560,6560,0
|
|
20241029,102000,11106660,6560,6560,6560,6560,0
|
|
20241029,101900,11106660,6560,6560,6560,6560,0
|
|
20241029,101800,11106660,6560,6560,6560,6560,1
|
|
20241029,101700,11100100,6520,6520,6520,6520,0
|
|
20241029,101600,11100100,6520,6560,6560,6520,1001
|
|
20241029,101500,4573440,6520,6530,6530,6520,25
|
|
20241029,101400,4410350,6560,6560,6560,6560,1
|
|
20241029,101300,4403790,6550,6550,6550,6550,14
|
|
20241029,101200,4312090,6560,6560,6560,6560,0
|
|
20241029,101100,4312090,6560,6560,6560,6560,0
|
|
20241029,101000,4312090,6560,6550,6560,6550,101
|
|
20241029,100900,3650530,6550,6550,6550,6550,0
|
|
20241029,100800,3650530,6550,6550,6550,6550,186
|
|
20241029,100700,2432230,6550,6550,6550,6550,0
|
|
20241029,100600,2432230,6550,6550,6550,6550,0
|
|
20241029,100500,2432230,6550,6550,6550,6550,0
|
|
20241029,100400,2432230,6550,6550,6550,6550,0
|
|
20241029,100300,2432230,6550,6550,6550,6550,2
|
|
20241029,100200,2419130,6550,6550,6550,6550,2
|
|
20241029,100100,2406030,6550,6550,6550,6550,0
|
|
20241029,100000,2406030,6550,6550,6550,6550,0
|
|
20241029,095900,2406030,6550,6550,6550,6550,0
|
|
20241029,095800,2406030,6550,6550,6550,6550,0
|
|
20241029,095700,2406030,6550,6550,6550,6550,0
|
|
20241029,095600,2406030,6550,6550,6550,6550,1
|
|
20241029,095500,2399480,6510,6510,6510,6510,0
|
|
20241029,095400,2399480,6510,6510,6510,6510,0
|
|
20241029,095300,2399480,6510,6510,6510,6510,0
|
|
20241029,095200,2399480,6510,6510,6510,6510,0
|
|
20241029,095100,2399480,6510,6510,6510,6510,0
|
|
20241029,095000,2399480,6510,6550,6550,6510,26
|
|
20241029,094900,2229900,6540,6540,6540,6540,0
|
|
20241029,094800,2229900,6540,6540,6540,6540,1
|
|
20241029,094700,2223360,6550,6550,6550,6550,0
|
|
20241029,094600,2223360,6550,6550,6550,6550,0
|
|
20241029,094500,2223360,6550,6550,6550,6550,0
|
|
20241029,094400,2223360,6550,6550,6550,6550,0
|
|
20241029,094300,2223360,6550,6550,6550,6550,1
|
|
20241029,094200,2216810,6550,6550,6550,6550,4
|
|
20241029,094100,2190610,6550,6550,6550,6550,1
|
|
20241029,094000,2184060,6550,6550,6550,6550,0
|
|
20241029,093900,2184060,6550,6550,6550,6550,0
|
|
20241029,093800,2184060,6550,6550,6550,6550,0
|
|
20241029,093700,2184060,6550,6550,6550,6550,1
|
|
20241029,093600,2177510,6550,6550,6550,6550,0
|
|
20241029,093500,2177510,6550,6550,6550,6550,0
|
|
20241029,093400,2177510,6550,6550,6550,6550,0
|
|
20241029,093300,2177510,6550,6550,6550,6550,0
|
|
20241029,093200,2177510,6550,6550,6550,6550,0
|
|
20241029,093100,2177510,6550,6550,6550,6550,0
|
|
20241029,093000,2177510,6550,6550,6550,6550,1
|
|
20241029,092900,2170960,6510,6510,6510,6510,39
|
|
20241029,092800,1917070,6510,6510,6510,6510,88
|
|
20241029,092700,1344190,6520,6520,6520,6520,1
|
|
20241029,092600,1337670,6520,6520,6520,6520,0
|
|
20241029,092500,1337670,6520,6520,6520,6520,11
|
|
20241029,092400,1265950,6550,6550,6550,6550,0
|
|
20241029,092300,1265950,6550,6550,6550,6550,0
|
|
20241029,092200,1265950,6550,6550,6550,6550,1
|
|
20241029,092100,1259400,6550,6550,6550,6550,1
|
|
20241029,092000,1252850,6550,6520,6550,6520,4
|
|
20241029,091900,1226740,6550,6550,6550,6550,0
|
|
20241029,091800,1226740,6550,6550,6550,6550,0
|
|
20241029,091700,1226740,6550,6550,6550,6550,0
|
|
20241029,091600,1226740,6550,6550,6550,6550,0
|
|
20241029,091500,1226740,6550,6550,6550,6550,0
|
|
20241029,091400,1226740,6550,6550,6550,6550,0
|
|
20241029,091300,1226740,6550,6550,6550,6550,0
|
|
20241029,091200,1226740,6550,6550,6550,6550,0
|
|
20241029,091100,1226740,6550,6550,6550,6550,14
|
|
20241029,091000,1135040,6600,6600,6600,6600,0
|
|
20241029,090900,1135040,6600,6600,6600,6600,0
|
|
20241029,090800,1135040,6600,6600,6600,6600,0
|
|
20241029,090700,1135040,6600,6600,6600,6600,1
|
|
20241029,090600,1128440,6560,6560,6560,6560,5
|
|
20241029,090500,1095640,6600,6560,6600,6560,21
|
|
20241029,090400,957840,6600,6600,6600,6600,0
|
|
20241029,090300,957840,6600,6600,6600,6600,0
|
|
20241029,090200,957840,6600,6600,6600,6600,0
|
|
20241029,090100,957840,6600,6560,6600,6560,22
|
|
20241029,090000,813480,6600,6560,6600,6560,124
|