621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,191800,113685140,6500,6500,6500,6500,204
|
|
20241004,191700,113685140,6500,6500,6500,6500,0
|
|
20241004,191600,113685140,6500,6500,6500,6500,0
|
|
20241004,191500,113685140,6500,6500,6500,6500,0
|
|
20241004,191400,113685140,6500,6500,6500,6500,0
|
|
20241004,191300,113685140,6500,6500,6500,6500,0
|
|
20241004,191200,113685140,6500,6500,6500,6500,0
|
|
20241004,191100,113685140,6500,6500,6500,6500,0
|
|
20241004,191000,113685140,6500,6500,6500,6500,0
|
|
20241004,190900,113685140,6500,6500,6500,6500,0
|
|
20241004,190800,113685140,6500,6500,6500,6500,0
|
|
20241004,190700,113685140,6500,6500,6500,6500,0
|
|
20241004,190600,113685140,6500,6500,6500,6500,0
|
|
20241004,190500,113685140,6500,6500,6500,6500,0
|
|
20241004,190400,113685140,6500,6500,6500,6500,0
|
|
20241004,190300,113685140,6500,6500,6500,6500,0
|
|
20241004,190200,113685140,6500,6500,6500,6500,0
|
|
20241004,190100,113685140,6500,6500,6500,6500,0
|
|
20241004,190000,113685140,6500,6500,6500,6500,0
|
|
20241004,185900,113685140,6500,6500,6500,6500,0
|
|
20241004,185800,113685140,6500,6500,6500,6500,0
|
|
20241004,185700,113685140,6500,6500,6500,6500,0
|
|
20241004,185600,113685140,6500,6500,6500,6500,0
|
|
20241004,185500,113685140,6500,6500,6500,6500,0
|
|
20241004,185400,113685140,6500,6500,6500,6500,0
|
|
20241004,185300,113685140,6500,6500,6500,6500,0
|
|
20241004,185200,113685140,6500,6500,6500,6500,0
|
|
20241004,185100,113685140,6500,6500,6500,6500,0
|
|
20241004,185000,113685140,6500,6500,6500,6500,0
|
|
20241004,184900,113685140,6500,6500,6500,6500,0
|
|
20241004,184800,113685140,6500,6500,6500,6500,204
|
|
20241004,184700,113685140,6500,6500,6500,6500,0
|
|
20241004,184600,113685140,6500,6500,6500,6500,0
|
|
20241004,184500,113685140,6500,6500,6500,6500,0
|
|
20241004,184400,113685140,6500,6500,6500,6500,0
|
|
20241004,184300,113685140,6500,6500,6500,6500,0
|
|
20241004,184200,113685140,6500,6500,6500,6500,0
|
|
20241004,184100,113685140,6500,6500,6500,6500,0
|
|
20241004,184000,113685140,6500,6500,6500,6500,0
|
|
20241004,183900,113685140,6500,6500,6500,6500,0
|
|
20241004,183800,113685140,6500,6500,6500,6500,0
|
|
20241004,183700,113685140,6500,6500,6500,6500,0
|
|
20241004,183600,113685140,6500,6500,6500,6500,0
|
|
20241004,183500,113685140,6500,6500,6500,6500,0
|
|
20241004,183400,113685140,6500,6500,6500,6500,0
|
|
20241004,183300,113685140,6500,6500,6500,6500,0
|
|
20241004,183200,113685140,6500,6500,6500,6500,0
|
|
20241004,183100,113685140,6500,6500,6500,6500,0
|
|
20241004,183000,113685140,6500,6500,6500,6500,0
|
|
20241004,182900,113685140,6500,6500,6500,6500,0
|
|
20241004,182800,113685140,6500,6500,6500,6500,0
|
|
20241004,182700,113685140,6500,6500,6500,6500,0
|
|
20241004,182600,113685140,6500,6500,6500,6500,0
|
|
20241004,182500,113685140,6500,6500,6500,6500,0
|
|
20241004,182400,113685140,6500,6500,6500,6500,0
|
|
20241004,182300,113685140,6500,6500,6500,6500,0
|
|
20241004,182200,113685140,6500,6500,6500,6500,0
|
|
20241004,182100,113685140,6500,6500,6500,6500,0
|
|
20241004,182000,113685140,6500,6500,6500,6500,0
|
|
20241004,181900,113685140,6500,6500,6500,6500,0
|
|
20241004,181800,113685140,6500,6500,6500,6500,204
|
|
20241004,181700,113685140,6500,6500,6500,6500,0
|
|
20241004,181600,113685140,6500,6500,6500,6500,0
|
|
20241004,181500,113685140,6500,6500,6500,6500,0
|
|
20241004,181400,113685140,6500,6500,6500,6500,0
|
|
20241004,181300,113685140,6500,6500,6500,6500,0
|
|
20241004,181200,113685140,6500,6500,6500,6500,0
|
|
20241004,181100,113685140,6500,6500,6500,6500,0
|
|
20241004,181000,113685140,6500,6500,6500,6500,0
|
|
20241004,180900,113685140,6500,6500,6500,6500,0
|
|
20241004,180800,113685140,6500,6500,6500,6500,0
|
|
20241004,180700,113685140,6500,6500,6500,6500,0
|
|
20241004,180600,113685140,6500,6500,6500,6500,0
|
|
20241004,180500,113685140,6500,6500,6500,6500,0
|
|
20241004,180400,113685140,6500,6500,6500,6500,0
|
|
20241004,180300,113685140,6500,6500,6500,6500,0
|
|
20241004,180200,113685140,6500,6500,6500,6500,0
|
|
20241004,180100,113685140,6500,6500,6500,6500,0
|
|
20241004,180000,113685140,6500,6500,6500,6500,0
|
|
20241004,175900,113685140,6500,6500,6500,6500,0
|
|
20241004,175800,113685140,6500,6500,6500,6500,0
|
|
20241004,175700,113685140,6500,6500,6500,6500,0
|
|
20241004,175600,113685140,6500,6500,6500,6500,0
|
|
20241004,175500,113685140,6500,6500,6500,6500,0
|
|
20241004,175400,113685140,6500,6500,6500,6500,0
|
|
20241004,175300,113685140,6500,6500,6500,6500,0
|
|
20241004,175200,113685140,6500,6500,6500,6500,0
|
|
20241004,175100,113685140,6500,6500,6500,6500,0
|
|
20241004,175000,113685140,6500,6500,6500,6500,0
|
|
20241004,174900,113685140,6500,6500,6500,6500,0
|
|
20241004,174800,113685140,6500,6500,6500,6500,204
|
|
20241004,174700,113685140,6500,6500,6500,6500,0
|
|
20241004,174600,113685140,6500,6500,6500,6500,0
|
|
20241004,174500,113685140,6500,6500,6500,6500,0
|
|
20241004,174400,113685140,6500,6500,6500,6500,0
|
|
20241004,174300,113685140,6500,6500,6500,6500,0
|
|
20241004,174200,113685140,6500,6500,6500,6500,0
|
|
20241004,174100,113685140,6500,6500,6500,6500,0
|
|
20241004,174000,113685140,6500,6500,6500,6500,0
|
|
20241004,173900,113685140,6500,6500,6500,6500,0
|
|
20241004,173800,113685140,6500,6500,6500,6500,0
|
|
20241004,173700,113685140,6500,6500,6500,6500,0
|
|
20241004,173600,113685140,6500,6500,6500,6500,0
|
|
20241004,173500,113685140,6500,6500,6500,6500,0
|
|
20241004,173400,113685140,6500,6500,6500,6500,0
|
|
20241004,173300,113685140,6500,6500,6500,6500,0
|
|
20241004,173200,113685140,6500,6500,6500,6500,0
|
|
20241004,173100,113685140,6500,6500,6500,6500,0
|
|
20241004,173000,113685140,6500,6500,6500,6500,0
|
|
20241004,172900,113685140,6500,6500,6500,6500,0
|
|
20241004,172800,113685140,6500,6500,6500,6500,0
|
|
20241004,172700,113685140,6500,6500,6500,6500,0
|
|
20241004,172600,113685140,6500,6500,6500,6500,0
|
|
20241004,172500,113685140,6500,6500,6500,6500,0
|
|
20241004,172400,113685140,6500,6500,6500,6500,0
|
|
20241004,172300,113685140,6500,6500,6500,6500,0
|
|
20241004,172200,113685140,6500,6500,6500,6500,0
|
|
20241004,172100,113685140,6500,6500,6500,6500,0
|
|
20241004,172000,113685140,6500,6500,6500,6500,0
|
|
20241004,171900,113685140,6500,6500,6500,6500,0
|
|
20241004,171800,113685140,6500,6500,6500,6500,204
|
|
20241004,171700,113685140,6500,6500,6500,6500,0
|
|
20241004,171600,113685140,6500,6500,6500,6500,0
|
|
20241004,171500,113685140,6500,6500,6500,6500,0
|
|
20241004,171400,113685140,6500,6500,6500,6500,0
|
|
20241004,171300,113685140,6500,6500,6500,6500,0
|
|
20241004,171200,113685140,6500,6500,6500,6500,0
|
|
20241004,171100,113685140,6500,6500,6500,6500,0
|
|
20241004,171000,113685140,6500,6500,6500,6500,0
|
|
20241004,170900,113685140,6500,6500,6500,6500,0
|
|
20241004,170800,113685140,6500,6500,6500,6500,0
|
|
20241004,170700,113685140,6500,6500,6500,6500,0
|
|
20241004,170600,113685140,6500,6500,6500,6500,0
|
|
20241004,170500,113685140,6500,6500,6500,6500,0
|
|
20241004,170400,113685140,6500,6500,6500,6500,0
|
|
20241004,170300,113685140,6500,6500,6500,6500,0
|
|
20241004,170200,113685140,6500,6500,6500,6500,0
|
|
20241004,170100,113685140,6500,6500,6500,6500,0
|
|
20241004,170000,113685140,6500,6500,6500,6500,0
|
|
20241004,165900,113685140,6500,6500,6500,6500,0
|
|
20241004,165800,113685140,6500,6500,6500,6500,0
|
|
20241004,165700,113685140,6500,6500,6500,6500,0
|
|
20241004,165600,113685140,6500,6500,6500,6500,0
|
|
20241004,165500,113685140,6500,6500,6500,6500,0
|
|
20241004,165400,113685140,6500,6500,6500,6500,0
|
|
20241004,165300,113685140,6500,6500,6500,6500,0
|
|
20241004,165200,113685140,6500,6500,6500,6500,0
|
|
20241004,165100,113685140,6500,6500,6500,6500,0
|
|
20241004,165000,113685140,6500,6500,6500,6500,0
|
|
20241004,164900,113685140,6500,6500,6500,6500,0
|
|
20241004,164800,113685140,6500,6500,6500,6500,204
|
|
20241004,164700,113685140,6500,6500,6500,6500,0
|
|
20241004,164600,113685140,6500,6500,6500,6500,0
|
|
20241004,164500,113685140,6500,6500,6500,6500,0
|
|
20241004,164400,113685140,6500,6500,6500,6500,0
|
|
20241004,164300,113685140,6500,6500,6500,6500,0
|
|
20241004,164200,113685140,6500,6500,6500,6500,0
|
|
20241004,164100,113685140,6500,6500,6500,6500,0
|
|
20241004,164000,113685140,6500,6500,6500,6500,0
|
|
20241004,163900,113685140,6500,6500,6500,6500,0
|
|
20241004,163800,113685140,6500,6500,6500,6500,0
|
|
20241004,163700,113685140,6500,6500,6500,6500,0
|
|
20241004,163600,113685140,6500,6500,6500,6500,0
|
|
20241004,163500,113685140,6500,6500,6500,6500,0
|
|
20241004,163400,113685140,6500,6500,6500,6500,0
|
|
20241004,163300,113685140,6500,6500,6500,6500,0
|
|
20241004,163200,113685140,6500,6500,6500,6500,0
|
|
20241004,163100,113685140,6500,6500,6500,6500,0
|
|
20241004,163000,113685140,6500,6500,6500,6500,0
|
|
20241004,162900,113685140,6500,6500,6500,6500,0
|
|
20241004,162800,113685140,6500,6500,6500,6500,0
|
|
20241004,162700,113685140,6500,6500,6500,6500,0
|
|
20241004,162600,113685140,6500,6500,6500,6500,0
|
|
20241004,162500,113685140,6500,6500,6500,6500,0
|
|
20241004,162400,113685140,6500,6500,6500,6500,0
|
|
20241004,162300,113685140,6500,6500,6500,6500,0
|
|
20241004,162200,113685140,6500,6500,6500,6500,0
|
|
20241004,162100,113685140,6500,6500,6500,6500,0
|
|
20241004,162000,113685140,6500,6500,6500,6500,0
|
|
20241004,161900,113685140,6500,6500,6500,6500,0
|
|
20241004,161800,113685140,6500,6500,6500,6500,204
|
|
20241004,161700,113685140,6500,6500,6500,6500,0
|
|
20241004,161600,113685140,6500,6500,6500,6500,0
|
|
20241004,161500,113685140,6500,6500,6500,6500,0
|
|
20241004,161400,113685140,6500,6500,6500,6500,0
|
|
20241004,161300,113685140,6500,6500,6500,6500,0
|
|
20241004,161200,113685140,6500,6500,6500,6500,0
|
|
20241004,161100,113685140,6500,6500,6500,6500,0
|
|
20241004,161000,113685140,6500,6500,6500,6500,0
|
|
20241004,160900,113685140,6500,6500,6500,6500,0
|
|
20241004,160800,113685140,6500,6500,6500,6500,0
|
|
20241004,160700,113685140,6500,6500,6500,6500,0
|
|
20241004,160600,113685140,6500,6500,6500,6500,0
|
|
20241004,160500,113685140,6500,6500,6500,6500,0
|
|
20241004,160400,113685140,6500,6500,6500,6500,0
|
|
20241004,160300,113685140,6500,6500,6500,6500,0
|
|
20241004,160200,113685140,6500,6500,6500,6500,0
|
|
20241004,160100,113685140,6500,6500,6500,6500,0
|
|
20241004,160000,113685140,6500,6500,6500,6500,0
|
|
20241004,155900,113685140,6500,6500,6500,6500,0
|
|
20241004,155800,113685140,6500,6500,6500,6500,0
|
|
20241004,155700,113685140,6500,6500,6500,6500,0
|
|
20241004,155600,113685140,6500,6500,6500,6500,0
|
|
20241004,155500,113685140,6500,6500,6500,6500,0
|
|
20241004,155400,113685140,6500,6500,6500,6500,0
|
|
20241004,155300,113685140,6500,6500,6500,6500,0
|
|
20241004,155200,113685140,6500,6500,6500,6500,0
|
|
20241004,155100,113685140,6500,6500,6500,6500,0
|
|
20241004,155000,113685140,6500,6500,6500,6500,0
|
|
20241004,154900,113685140,6500,6500,6500,6500,0
|
|
20241004,154800,113685140,6500,6500,6500,6500,204
|
|
20241004,154700,113685140,6500,6500,6500,6500,0
|
|
20241004,154600,113685140,6500,6500,6500,6500,0
|
|
20241004,154500,113685140,6500,6500,6500,6500,0
|
|
20241004,154400,113685140,6500,6500,6500,6500,0
|
|
20241004,154300,113685140,6500,6500,6500,6500,0
|
|
20241004,154200,113685140,6500,6500,6500,6500,0
|
|
20241004,154100,113685140,6500,6500,6500,6500,0
|
|
20241004,154000,113685140,6500,6500,6500,6500,0
|
|
20241004,153900,113685140,6500,6500,6500,6500,0
|
|
20241004,153800,113685140,6500,6500,6500,6500,0
|
|
20241004,153700,113685140,6500,6500,6500,6500,0
|
|
20241004,153600,113685140,6500,6500,6500,6500,0
|
|
20241004,153500,113685140,6500,6500,6500,6500,0
|
|
20241004,153400,113685140,6500,6500,6500,6500,0
|
|
20241004,153300,113685140,6500,6500,6500,6500,0
|
|
20241004,153200,113685140,6500,6500,6500,6500,0
|
|
20241004,153100,113685140,6500,6500,6500,6500,0
|
|
20241004,153000,113685140,6500,6500,6500,6500,204
|
|
20241004,152900,112359140,6480,6480,6480,6480,0
|
|
20241004,152800,112359140,6480,6480,6480,6480,0
|
|
20241004,152700,112359140,6480,6480,6480,6480,0
|
|
20241004,152600,112359140,6480,6480,6480,6480,0
|
|
20241004,152500,112359140,6480,6480,6480,6480,0
|
|
20241004,152400,112359140,6480,6480,6480,6480,0
|
|
20241004,152300,112359140,6480,6480,6480,6480,0
|
|
20241004,152200,112359140,6480,6480,6480,6480,0
|
|
20241004,152100,112359140,6480,6480,6480,6480,0
|
|
20241004,152000,112359140,6480,6480,6480,6480,0
|
|
20241004,151900,112359140,6480,6480,6490,6480,4
|
|
20241004,151800,112333210,6450,6450,6450,6450,0
|
|
20241004,151700,112333210,6450,6450,6450,6450,0
|
|
20241004,151600,112333210,6450,6490,6490,6450,26
|
|
20241004,151500,112164910,6490,6480,6490,6480,6
|
|
20241004,151400,112126020,6470,6470,6470,6470,0
|
|
20241004,151300,112126020,6470,6470,6470,6470,0
|
|
20241004,151200,112126020,6470,6470,6470,6470,1
|
|
20241004,151100,112119550,6450,6450,6450,6450,0
|
|
20241004,151000,112119550,6450,6450,6450,6450,0
|
|
20241004,150900,112119550,6450,6450,6450,6450,0
|
|
20241004,150800,112119550,6450,6450,6450,6450,0
|
|
20241004,150700,112119550,6450,6450,6450,6450,33
|
|
20241004,150600,111906700,6450,6460,6460,6450,20
|
|
20241004,150500,111777670,6480,6480,6480,6480,0
|
|
20241004,150400,111777670,6480,6480,6480,6480,0
|
|
20241004,150300,111777670,6480,6480,6480,6480,0
|
|
20241004,150200,111777670,6480,6480,6480,6480,0
|
|
20241004,150100,111777670,6480,6480,6480,6450,222
|
|
20241004,150000,110341360,6450,6450,6450,6450,0
|
|
20241004,145900,110341360,6450,6450,6450,6450,0
|
|
20241004,145800,110341360,6450,6450,6450,6450,144
|
|
20241004,145700,109412560,6450,6450,6450,6450,0
|
|
20241004,145600,109412560,6450,6450,6450,6450,0
|
|
20241004,145500,109412560,6450,6450,6450,6450,1
|
|
20241004,145400,109406110,6490,6490,6490,6490,0
|
|
20241004,145300,109406110,6490,6490,6490,6490,0
|
|
20241004,145200,109406110,6490,6460,6490,6460,48
|
|
20241004,145100,109094950,6450,6450,6450,6450,0
|
|
20241004,145000,109094950,6450,6450,6450,6450,0
|
|
20241004,144900,109094950,6450,6450,6450,6450,139
|
|
20241004,144800,108198400,6460,6460,6460,6460,0
|
|
20241004,144700,108198400,6460,6460,6460,6460,10
|
|
20241004,144600,108133800,6460,6460,6460,6460,0
|
|
20241004,144500,108133800,6460,6460,6460,6460,0
|
|
20241004,144400,108133800,6460,6460,6460,6460,0
|
|
20241004,144300,108133800,6460,6470,6470,6460,75
|
|
20241004,144200,107649290,6480,6480,6480,6480,0
|
|
20241004,144100,107649290,6480,6480,6480,6480,0
|
|
20241004,144000,107649290,6480,6480,6480,6480,0
|
|
20241004,143900,107649290,6480,6480,6480,6480,0
|
|
20241004,143800,107649290,6480,6480,6480,6480,0
|
|
20241004,143700,107649290,6480,6480,6480,6480,3
|
|
20241004,143600,107629850,6480,6480,6480,6480,0
|
|
20241004,143500,107629850,6480,6480,6480,6480,0
|
|
20241004,143400,107629850,6480,6480,6480,6480,0
|
|
20241004,143300,107629850,6480,6480,6480,6480,0
|
|
20241004,143200,107629850,6480,6480,6480,6480,1
|
|
20241004,143100,107623370,6470,6470,6470,6470,1
|
|
20241004,143000,107616900,6470,6470,6470,6470,1
|
|
20241004,142900,107610430,6450,6450,6450,6450,0
|
|
20241004,142800,107610430,6450,6450,6450,6450,0
|
|
20241004,142700,107610430,6450,6450,6450,6450,0
|
|
20241004,142600,107610430,6450,6450,6450,6450,0
|
|
20241004,142500,107610430,6450,6450,6450,6450,0
|
|
20241004,142400,107610430,6450,6450,6450,6450,0
|
|
20241004,142300,107610430,6450,6450,6450,6450,0
|
|
20241004,142200,107610430,6450,6450,6450,6450,0
|
|
20241004,142100,107610430,6450,6450,6450,6450,0
|
|
20241004,142000,107610430,6450,6450,6450,6450,0
|
|
20241004,141900,107610430,6450,6450,6450,6450,0
|
|
20241004,141800,107610430,6450,6450,6450,6450,0
|
|
20241004,141700,107610430,6450,6450,6450,6450,0
|
|
20241004,141600,107610430,6450,6470,6470,6450,2
|
|
20241004,141500,107597510,6470,6470,6470,6470,0
|
|
20241004,141400,107597510,6470,6470,6470,6470,300
|
|
20241004,141300,105656510,6450,6450,6450,6450,0
|
|
20241004,141200,105656510,6450,6450,6450,6450,28
|
|
20241004,141100,105475910,6450,6450,6450,6450,0
|
|
20241004,141000,105475910,6450,6450,6450,6450,0
|
|
20241004,140900,105475910,6450,6450,6450,6450,115
|
|
20241004,140800,104734160,6470,6470,6470,6470,1
|
|
20241004,140700,104727690,6460,6460,6460,6460,2
|
|
20241004,140600,104714770,6460,6450,6460,6450,681
|
|
20241004,140500,100322220,6450,6450,6450,6450,1145
|
|
20241004,140400,92936970,6450,6450,6450,6450,0
|
|
20241004,140300,92936970,6450,6450,6450,6450,0
|
|
20241004,140200,92936970,6450,6450,6450,6450,0
|
|
20241004,140100,92936970,6450,6450,6450,6450,13
|
|
20241004,140000,92853120,6450,6450,6450,6450,500
|
|
20241004,135900,89628120,6470,6470,6470,6470,0
|
|
20241004,135800,89628120,6470,6470,6470,6470,2
|
|
20241004,135700,89615180,6460,6460,6460,6460,0
|
|
20241004,135600,89615180,6460,6460,6460,6460,0
|
|
20241004,135500,89615180,6460,6460,6460,6460,10
|
|
20241004,135400,89550580,6460,6460,6460,6460,0
|
|
20241004,135300,89550580,6460,6460,6460,6460,0
|
|
20241004,135200,89550580,6460,6460,6460,6460,0
|
|
20241004,135100,89550580,6460,6460,6460,6460,1
|
|
20241004,135000,89544120,6460,6460,6460,6460,0
|
|
20241004,134900,89544120,6460,6460,6460,6460,0
|
|
20241004,134800,89544120,6460,6460,6460,6460,0
|
|
20241004,134700,89544120,6460,6460,6460,6460,1
|
|
20241004,134600,89537660,6460,6460,6460,6460,0
|
|
20241004,134500,89537660,6460,6460,6460,6460,1
|
|
20241004,134400,89531200,6460,6460,6460,6460,0
|
|
20241004,134300,89531200,6460,6460,6460,6460,1
|
|
20241004,134200,89524740,6460,6460,6460,6460,10
|
|
20241004,134100,89460140,6450,6450,6450,6450,778
|
|
20241004,134000,84442040,6450,6450,6450,6450,485
|
|
20241004,133900,81313790,6450,6460,6460,6450,97
|
|
20241004,133800,80687180,6460,6460,6460,6460,0
|
|
20241004,133700,80687180,6460,6460,6460,6460,0
|
|
20241004,133600,80687180,6460,6460,6460,6460,0
|
|
20241004,133500,80687180,6460,6460,6460,6460,0
|
|
20241004,133400,80687180,6460,6460,6460,6460,0
|
|
20241004,133300,80687180,6460,6460,6460,6460,0
|
|
20241004,133200,80687180,6460,6460,6460,6460,0
|
|
20241004,133100,80687180,6460,6460,6460,6460,0
|
|
20241004,133000,80687180,6460,6460,6460,6460,0
|
|
20241004,132900,80687180,6460,6460,6460,6460,0
|
|
20241004,132800,80687180,6460,6460,6460,6460,0
|
|
20241004,132700,80687180,6460,6460,6460,6460,0
|
|
20241004,132600,80687180,6460,6460,6460,6460,0
|
|
20241004,132500,80687180,6460,6460,6460,6460,34
|
|
20241004,132400,80467540,6470,6470,6470,6470,1
|
|
20241004,132300,80461070,6460,6460,6460,6460,1
|
|
20241004,132200,80454610,6450,6440,6450,6440,1515
|
|
20241004,132100,70687330,6430,6430,6430,6430,0
|
|
20241004,132000,70687330,6430,6430,6430,6430,0
|
|
20241004,131900,70687330,6430,6430,6430,6430,0
|
|
20241004,131800,70687330,6430,6430,6430,6430,0
|
|
20241004,131700,70687330,6430,6430,6430,6430,0
|
|
20241004,131600,70687330,6430,6430,6430,6430,197
|
|
20241004,131500,69420620,6450,6450,6450,6450,3
|
|
20241004,131400,69401270,6450,6450,6450,6450,0
|
|
20241004,131300,69401270,6450,6450,6450,6450,0
|
|
20241004,131200,69401270,6450,6450,6450,6450,0
|
|
20241004,131100,69401270,6450,6450,6450,6450,0
|
|
20241004,131000,69401270,6450,6450,6450,6450,0
|
|
20241004,130900,69401270,6450,6450,6450,6450,0
|
|
20241004,130800,69401270,6450,6450,6450,6450,13
|
|
20241004,130700,69317420,6430,6440,6440,6430,121
|
|
20241004,130600,68539380,6430,6430,6430,6430,0
|
|
20241004,130500,68539380,6430,6430,6430,6430,0
|
|
20241004,130400,68539380,6430,6430,6430,6430,0
|
|
20241004,130300,68539380,6430,6470,6470,6430,1674
|
|
20241004,130200,57734380,6470,6470,6470,6470,0
|
|
20241004,130100,57734380,6470,6470,6470,6470,88
|
|
20241004,130000,57165020,6470,6470,6470,6470,12
|
|
20241004,125900,57087380,6470,6470,6470,6470,1
|
|
20241004,125800,57080910,6470,6470,6470,6470,0
|
|
20241004,125700,57080910,6470,6470,6470,6470,2
|
|
20241004,125600,57067970,6490,6490,6490,6490,0
|
|
20241004,125500,57067970,6490,6490,6490,6490,0
|
|
20241004,125400,57067970,6490,6490,6490,6490,0
|
|
20241004,125300,57067970,6490,6490,6490,6490,0
|
|
20241004,125200,57067970,6490,6490,6490,6490,10
|
|
20241004,125100,57003070,6490,6490,6490,6490,0
|
|
20241004,125000,57003070,6490,6490,6490,6490,1
|
|
20241004,124900,56996580,6460,6460,6460,6460,0
|
|
20241004,124800,56996580,6460,6460,6460,6460,0
|
|
20241004,124700,56996580,6460,6460,6460,6460,0
|
|
20241004,124600,56996580,6460,6460,6460,6460,15
|
|
20241004,124500,56899680,6490,6490,6490,6490,0
|
|
20241004,124400,56899680,6490,6490,6490,6490,0
|
|
20241004,124300,56899680,6490,6490,6490,6490,0
|
|
20241004,124200,56899680,6490,6460,6490,6460,109
|
|
20241004,124100,56195300,6460,6460,6460,6460,200
|
|
20241004,124000,54903300,6470,6470,6470,6470,357
|
|
20241004,123900,52593510,6470,6470,6470,6470,0
|
|
20241004,123800,52593510,6470,6470,6470,6470,0
|
|
20241004,123700,52593510,6470,6470,6470,6470,6
|
|
20241004,123600,52554690,6490,6490,6490,6490,109
|
|
20241004,123500,51847280,6490,6490,6490,6490,2
|
|
20241004,123400,51834300,6470,6470,6470,6470,0
|
|
20241004,123300,51834300,6470,6470,6470,6470,0
|
|
20241004,123200,51834300,6470,6470,6470,6470,0
|
|
20241004,123100,51834300,6470,6470,6470,6470,0
|
|
20241004,123000,51834300,6470,6470,6470,6470,0
|
|
20241004,122900,51834300,6470,6470,6470,6470,0
|
|
20241004,122800,51834300,6470,6470,6470,6470,0
|
|
20241004,122700,51834300,6470,6470,6470,6470,2
|
|
20241004,122600,51821360,6490,6490,6490,6490,46
|
|
20241004,122500,51522820,6490,6490,6490,6490,0
|
|
20241004,122400,51522820,6490,6490,6490,6490,0
|
|
20241004,122300,51522820,6490,6490,6490,6490,0
|
|
20241004,122200,51522820,6490,6490,6490,6490,1
|
|
20241004,122100,51516330,6460,6460,6460,6460,0
|
|
20241004,122000,51516330,6460,6470,6470,6460,287
|
|
20241004,121900,49659500,6470,6470,6470,6470,0
|
|
20241004,121800,49659500,6470,6470,6470,6470,0
|
|
20241004,121700,49659500,6470,6470,6470,6470,0
|
|
20241004,121600,49659500,6470,6470,6470,6470,15
|
|
20241004,121500,49562450,6490,6490,6490,6490,0
|
|
20241004,121400,49562450,6490,6490,6490,6490,0
|
|
20241004,121300,49562450,6490,6490,6490,6490,0
|
|
20241004,121200,49562450,6490,6490,6490,6490,1
|
|
20241004,121100,49555960,6490,6490,6490,6490,0
|
|
20241004,121000,49555960,6490,6490,6490,6490,1
|
|
20241004,120900,49549470,6490,6490,6490,6490,0
|
|
20241004,120800,49549470,6490,6490,6490,6490,0
|
|
20241004,120700,49549470,6490,6490,6490,6490,1
|
|
20241004,120600,49542980,6480,6480,6480,6480,0
|
|
20241004,120500,49542980,6480,6480,6480,6480,1
|
|
20241004,120400,49536500,6480,6480,6480,6480,0
|
|
20241004,120300,49536500,6480,6480,6480,6480,0
|
|
20241004,120200,49536500,6480,6480,6480,6480,0
|
|
20241004,120100,49536500,6480,6480,6480,6480,0
|
|
20241004,120000,49536500,6480,6480,6480,6480,0
|
|
20241004,115900,49536500,6480,6480,6480,6480,1
|
|
20241004,115800,49530020,6470,6470,6470,6470,0
|
|
20241004,115700,49530020,6470,6470,6470,6470,0
|
|
20241004,115600,49530020,6470,6470,6470,6470,0
|
|
20241004,115500,49530020,6470,6470,6470,6470,0
|
|
20241004,115400,49530020,6470,6470,6470,6470,1
|
|
20241004,115300,49523550,6480,6480,6480,6480,0
|
|
20241004,115200,49523550,6480,6480,6480,6480,1
|
|
20241004,115100,49517070,6470,6470,6470,6470,0
|
|
20241004,115000,49517070,6470,6470,6470,6470,0
|
|
20241004,114900,49517070,6470,6470,6470,6470,0
|
|
20241004,114800,49517070,6470,6480,6480,6470,201
|
|
20241004,114700,48214600,6480,6480,6480,6480,0
|
|
20241004,114600,48214600,6480,6480,6480,6480,5
|
|
20241004,114500,48182200,6480,6480,6480,6480,0
|
|
20241004,114400,48182200,6480,6480,6480,6480,0
|
|
20241004,114300,48182200,6480,6480,6480,6480,0
|
|
20241004,114200,48182200,6480,6480,6480,6480,50
|
|
20241004,114100,47858200,6480,6480,6480,6480,0
|
|
20241004,114000,47858200,6480,6480,6480,6480,0
|
|
20241004,113900,47858200,6480,6480,6480,6480,0
|
|
20241004,113800,47858200,6480,6480,6480,6480,0
|
|
20241004,113700,47858200,6480,6480,6480,6480,61
|
|
20241004,113600,47462920,6490,6490,6490,6490,0
|
|
20241004,113500,47462920,6490,6490,6490,6490,0
|
|
20241004,113400,47462920,6490,6490,6490,6490,0
|
|
20241004,113300,47462920,6490,6490,6490,6490,10
|
|
20241004,113200,47398020,6480,6480,6480,6480,0
|
|
20241004,113100,47398020,6480,6480,6480,6480,53
|
|
20241004,113000,47054580,6490,6490,6490,6490,0
|
|
20241004,112900,47054580,6490,6490,6490,6490,0
|
|
20241004,112800,47054580,6490,6490,6490,6490,0
|
|
20241004,112700,47054580,6490,6490,6490,6490,0
|
|
20241004,112600,47054580,6490,6490,6490,6490,0
|
|
20241004,112500,47054580,6490,6490,6490,6490,0
|
|
20241004,112400,47054580,6490,6490,6490,6490,1
|
|
20241004,112300,47048090,6490,6490,6490,6490,0
|
|
20241004,112200,47048090,6490,6490,6490,6490,0
|
|
20241004,112100,47048090,6490,6490,6490,6490,1
|
|
20241004,112000,47041600,6480,6480,6480,6480,1
|
|
20241004,111900,47035120,6500,6500,6500,6500,0
|
|
20241004,111800,47035120,6500,6500,6500,6500,0
|
|
20241004,111700,47035120,6500,6480,6500,6480,12
|
|
20241004,111600,46957160,6480,6480,6480,6480,0
|
|
20241004,111500,46957160,6480,6480,6480,6480,0
|
|
20241004,111400,46957160,6480,6480,6480,6480,0
|
|
20241004,111300,46957160,6480,6480,6480,6480,0
|
|
20241004,111200,46957160,6480,6480,6480,6480,0
|
|
20241004,111100,46957160,6480,6480,6480,6480,0
|
|
20241004,111000,46957160,6480,6480,6480,6480,36
|
|
20241004,110900,46723880,6480,6480,6480,6480,0
|
|
20241004,110800,46723880,6480,6480,6480,6480,8
|
|
20241004,110700,46672040,6480,6480,6480,6480,147
|
|
20241004,110600,45719480,6480,6480,6480,6480,0
|
|
20241004,110500,45719480,6480,6480,6480,6480,0
|
|
20241004,110400,45719480,6480,6480,6480,6480,0
|
|
20241004,110300,45719480,6480,6480,6480,6480,0
|
|
20241004,110200,45719480,6480,6480,6480,6480,2
|
|
20241004,110100,45706520,6490,6490,6490,6490,2
|
|
20241004,110000,45693540,6490,6490,6490,6490,25
|
|
20241004,105900,45531290,6490,6490,6490,6490,0
|
|
20241004,105800,45531290,6490,6490,6490,6490,50
|
|
20241004,105700,45206790,6490,6490,6490,6490,0
|
|
20241004,105600,45206790,6490,6490,6490,6490,0
|
|
20241004,105500,45206790,6490,6490,6490,6490,0
|
|
20241004,105400,45206790,6490,6490,6490,6490,0
|
|
20241004,105300,45206790,6490,6490,6490,6490,0
|
|
20241004,105200,45206790,6490,6490,6490,6490,129
|
|
20241004,105100,44369580,6510,6510,6510,6510,0
|
|
20241004,105000,44369580,6510,6510,6510,6510,0
|
|
20241004,104900,44369580,6510,6500,6510,6500,2
|
|
20241004,104800,44356570,6490,6490,6490,6490,0
|
|
20241004,104700,44356570,6490,6510,6510,6490,2
|
|
20241004,104600,44343570,6510,6470,6510,6470,13
|
|
20241004,104500,44259060,6510,6490,6510,6490,101
|
|
20241004,104400,43601900,6470,6470,6470,6470,0
|
|
20241004,104300,43601900,6470,6470,6470,6470,0
|
|
20241004,104200,43601900,6470,6470,6470,6470,0
|
|
20241004,104100,43601900,6470,6470,6470,6470,0
|
|
20241004,104000,43601900,6470,6470,6470,6470,0
|
|
20241004,103900,43601900,6470,6470,6470,6470,0
|
|
20241004,103800,43601900,6470,6470,6470,6470,0
|
|
20241004,103700,43601900,6470,6470,6470,6470,0
|
|
20241004,103600,43601900,6470,6470,6470,6470,0
|
|
20241004,103500,43601900,6470,6470,6470,6470,0
|
|
20241004,103400,43601900,6470,6500,6500,6470,15
|
|
20241004,103300,43504520,6500,6500,6500,6500,134
|
|
20241004,103200,42633520,6510,6510,6510,6510,0
|
|
20241004,103100,42633520,6510,6510,6510,6510,0
|
|
20241004,103000,42633520,6510,6510,6510,6510,0
|
|
20241004,102900,42633520,6510,6510,6510,6510,0
|
|
20241004,102800,42633520,6510,6510,6510,6510,0
|
|
20241004,102700,42633520,6510,6510,6510,6510,0
|
|
20241004,102600,42633520,6510,6510,6510,6510,0
|
|
20241004,102500,42633520,6510,6510,6510,6510,0
|
|
20241004,102400,42633520,6510,6510,6510,6510,0
|
|
20241004,102300,42633520,6510,6500,6510,6500,10
|
|
20241004,102200,42568430,6510,6510,6510,6510,0
|
|
20241004,102100,42568430,6510,6500,6510,6500,200
|
|
20241004,102000,41267080,6500,6500,6500,6500,100
|
|
20241004,101900,40617080,6460,6460,6460,6460,5
|
|
20241004,101800,40584780,6500,6480,6500,6480,100
|
|
20241004,101700,39935130,6460,6460,6460,6460,0
|
|
20241004,101600,39935130,6460,6460,6460,6460,1
|
|
20241004,101500,39928670,6490,6490,6490,6490,2
|
|
20241004,101400,39915690,6460,6460,6460,6460,19
|
|
20241004,101300,39792950,6460,6460,6460,6460,87
|
|
20241004,101200,39230930,6460,6460,6460,6460,0
|
|
20241004,101100,39230930,6460,6460,6460,6460,0
|
|
20241004,101000,39230930,6460,6460,6460,6460,0
|
|
20241004,100900,39230930,6460,6460,6460,6460,18
|
|
20241004,100800,39114650,6500,6460,6500,6460,203
|
|
20241004,100700,37803220,6500,6480,6500,6480,250
|
|
20241004,100600,36179270,6480,6470,6480,6460,34
|
|
20241004,100500,35959570,6470,6460,6470,6460,124
|
|
20241004,100400,35158310,6460,6460,6460,6460,0
|
|
20241004,100300,35158310,6460,6460,6460,6460,0
|
|
20241004,100200,35158310,6460,6460,6460,6460,0
|
|
20241004,100100,35158310,6460,6460,6460,6460,0
|
|
20241004,100000,35158310,6460,6460,6460,6460,0
|
|
20241004,095900,35158310,6460,6460,6460,6460,1
|
|
20241004,095800,35151850,6460,6450,6460,6450,3
|
|
20241004,095700,35132480,6450,6450,6450,6450,0
|
|
20241004,095600,35132480,6450,6450,6450,6450,0
|
|
20241004,095500,35132480,6450,6450,6450,6450,1
|
|
20241004,095400,35126030,6450,6450,6450,6450,0
|
|
20241004,095300,35126030,6450,6440,6450,6440,28
|
|
20241004,095200,34945440,6450,6450,6450,6450,4
|
|
20241004,095100,34919640,6450,6450,6450,6450,0
|
|
20241004,095000,34919640,6450,6450,6450,6450,0
|
|
20241004,094900,34919640,6450,6450,6450,6450,0
|
|
20241004,094800,34919640,6450,6450,6450,6450,1
|
|
20241004,094700,34913190,6430,6430,6430,6430,0
|
|
20241004,094600,34913190,6430,6430,6430,6430,23
|
|
20241004,094500,34765300,6460,6460,6460,6460,17
|
|
20241004,094400,34655480,6460,6460,6460,6460,2
|
|
20241004,094300,34642560,6460,6460,6460,6460,2
|
|
20241004,094200,34629640,6470,6470,6470,6470,20
|
|
20241004,094100,34500240,6410,6420,6420,6410,348
|
|
20241004,094000,32266500,6420,6420,6420,6420,0
|
|
20241004,093900,32266500,6420,6420,6420,6420,22
|
|
20241004,093800,32125260,6470,6470,6470,6470,1
|
|
20241004,093700,32118790,6420,6430,6430,6420,207
|
|
20241004,093600,30787850,6420,6420,6420,6420,0
|
|
20241004,093500,30787850,6420,6460,6470,6420,15
|
|
20241004,093400,30691060,6460,6460,6460,6460,0
|
|
20241004,093300,30691060,6460,6460,6460,6460,22
|
|
20241004,093200,30548940,6460,6460,6460,6460,1
|
|
20241004,093100,30542480,6460,6460,6460,6460,515
|
|
20241004,093000,27215580,6420,6420,6420,6420,213
|
|
20241004,092900,25848120,6420,6420,6420,6420,0
|
|
20241004,092800,25848120,6420,6420,6420,6420,153
|
|
20241004,092700,24865860,6430,6430,6430,6430,20
|
|
20241004,092600,24737260,6430,6430,6430,6430,0
|
|
20241004,092500,24737260,6430,6430,6430,6430,1
|
|
20241004,092400,24730830,6430,6430,6430,6430,0
|
|
20241004,092300,24730830,6430,6430,6430,6430,10
|
|
20241004,092200,24666530,6460,6450,6460,6450,6
|
|
20241004,092100,24627780,6410,6410,6410,6410,0
|
|
20241004,092000,24627780,6410,6410,6410,6410,0
|
|
20241004,091900,24627780,6410,6410,6410,6410,0
|
|
20241004,091800,24627780,6410,6410,6410,6410,0
|
|
20241004,091700,24627780,6410,6410,6410,6410,0
|
|
20241004,091600,24627780,6410,6410,6410,6410,0
|
|
20241004,091500,24627780,6410,6460,6460,6410,12
|
|
20241004,091400,24550410,6460,6460,6460,6460,0
|
|
20241004,091300,24550410,6460,6450,6460,6410,17
|
|
20241004,091200,24440650,6460,6460,6460,6460,1
|
|
20241004,091100,24434190,6410,6410,6410,6410,0
|
|
20241004,091000,24434190,6410,6460,6460,6410,3488
|
|
20241004,090900,1945890,6470,6460,6470,6460,51
|
|
20241004,090800,1616390,6470,6460,6470,6460,21
|
|
20241004,090700,1480720,6460,6460,6460,6460,0
|
|
20241004,090600,1480720,6460,6460,6460,6460,1
|
|
20241004,090500,1474260,6460,6460,6460,6460,3
|
|
20241004,090400,1454880,6440,6440,6460,6440,7
|
|
20241004,090300,1409700,6460,6440,6460,6440,3
|
|
20241004,090200,1390340,6460,6460,6460,6460,10
|
|
20241004,090100,1325740,6440,6440,6440,6440,2
|
|
20241004,090000,1312860,6470,6430,6470,6430,204
|