621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,191800,63617200,6700,6700,6700,6700,337
|
|
20241011,191700,63617200,6700,6700,6700,6700,0
|
|
20241011,191600,63617200,6700,6700,6700,6700,0
|
|
20241011,191500,63617200,6700,6700,6700,6700,0
|
|
20241011,191400,63617200,6700,6700,6700,6700,0
|
|
20241011,191300,63617200,6700,6700,6700,6700,0
|
|
20241011,191200,63617200,6700,6700,6700,6700,0
|
|
20241011,191100,63617200,6700,6700,6700,6700,0
|
|
20241011,191000,63617200,6700,6700,6700,6700,0
|
|
20241011,190900,63617200,6700,6700,6700,6700,0
|
|
20241011,190800,63617200,6700,6700,6700,6700,0
|
|
20241011,190700,63617200,6700,6700,6700,6700,0
|
|
20241011,190600,63617200,6700,6700,6700,6700,0
|
|
20241011,190500,63617200,6700,6700,6700,6700,0
|
|
20241011,190400,63617200,6700,6700,6700,6700,0
|
|
20241011,190300,63617200,6700,6700,6700,6700,0
|
|
20241011,190200,63617200,6700,6700,6700,6700,0
|
|
20241011,190100,63617200,6700,6700,6700,6700,0
|
|
20241011,190000,63617200,6700,6700,6700,6700,0
|
|
20241011,185900,63617200,6700,6700,6700,6700,0
|
|
20241011,185800,63617200,6700,6700,6700,6700,0
|
|
20241011,185700,63617200,6700,6700,6700,6700,0
|
|
20241011,185600,63617200,6700,6700,6700,6700,0
|
|
20241011,185500,63617200,6700,6700,6700,6700,0
|
|
20241011,185400,63617200,6700,6700,6700,6700,0
|
|
20241011,185300,63617200,6700,6700,6700,6700,0
|
|
20241011,185200,63617200,6700,6700,6700,6700,0
|
|
20241011,185100,63617200,6700,6700,6700,6700,0
|
|
20241011,185000,63617200,6700,6700,6700,6700,0
|
|
20241011,184900,63617200,6700,6700,6700,6700,0
|
|
20241011,184800,63617200,6700,6700,6700,6700,337
|
|
20241011,184700,63617200,6700,6700,6700,6700,0
|
|
20241011,184600,63617200,6700,6700,6700,6700,0
|
|
20241011,184500,63617200,6700,6700,6700,6700,0
|
|
20241011,184400,63617200,6700,6700,6700,6700,0
|
|
20241011,184300,63617200,6700,6700,6700,6700,0
|
|
20241011,184200,63617200,6700,6700,6700,6700,0
|
|
20241011,184100,63617200,6700,6700,6700,6700,0
|
|
20241011,184000,63617200,6700,6700,6700,6700,0
|
|
20241011,183900,63617200,6700,6700,6700,6700,0
|
|
20241011,183800,63617200,6700,6700,6700,6700,0
|
|
20241011,183700,63617200,6700,6700,6700,6700,0
|
|
20241011,183600,63617200,6700,6700,6700,6700,0
|
|
20241011,183500,63617200,6700,6700,6700,6700,0
|
|
20241011,183400,63617200,6700,6700,6700,6700,0
|
|
20241011,183300,63617200,6700,6700,6700,6700,0
|
|
20241011,183200,63617200,6700,6700,6700,6700,0
|
|
20241011,183100,63617200,6700,6700,6700,6700,0
|
|
20241011,183000,63617200,6700,6700,6700,6700,0
|
|
20241011,182900,63617200,6700,6700,6700,6700,0
|
|
20241011,182800,63617200,6700,6700,6700,6700,0
|
|
20241011,182700,63617200,6700,6700,6700,6700,0
|
|
20241011,182600,63617200,6700,6700,6700,6700,0
|
|
20241011,182500,63617200,6700,6700,6700,6700,0
|
|
20241011,182400,63617200,6700,6700,6700,6700,0
|
|
20241011,182300,63617200,6700,6700,6700,6700,0
|
|
20241011,182200,63617200,6700,6700,6700,6700,0
|
|
20241011,182100,63617200,6700,6700,6700,6700,0
|
|
20241011,182000,63617200,6700,6700,6700,6700,0
|
|
20241011,181900,63617200,6700,6700,6700,6700,0
|
|
20241011,181800,63617200,6700,6700,6700,6700,337
|
|
20241011,181700,63617200,6700,6700,6700,6700,0
|
|
20241011,181600,63617200,6700,6700,6700,6700,0
|
|
20241011,181500,63617200,6700,6700,6700,6700,0
|
|
20241011,181400,63617200,6700,6700,6700,6700,0
|
|
20241011,181300,63617200,6700,6700,6700,6700,0
|
|
20241011,181200,63617200,6700,6700,6700,6700,0
|
|
20241011,181100,63617200,6700,6700,6700,6700,0
|
|
20241011,181000,63617200,6700,6700,6700,6700,0
|
|
20241011,180900,63617200,6700,6700,6700,6700,0
|
|
20241011,180800,63617200,6700,6700,6700,6700,0
|
|
20241011,180700,63617200,6700,6700,6700,6700,0
|
|
20241011,180600,63617200,6700,6700,6700,6700,0
|
|
20241011,180500,63617200,6700,6700,6700,6700,0
|
|
20241011,180400,63617200,6700,6700,6700,6700,0
|
|
20241011,180300,63617200,6700,6700,6700,6700,0
|
|
20241011,180200,63617200,6700,6700,6700,6700,0
|
|
20241011,180100,63617200,6700,6700,6700,6700,0
|
|
20241011,180000,63617200,6700,6700,6700,6700,0
|
|
20241011,175900,63617200,6700,6700,6700,6700,0
|
|
20241011,175800,63617200,6700,6700,6700,6700,0
|
|
20241011,175700,63617200,6700,6700,6700,6700,0
|
|
20241011,175600,63617200,6700,6700,6700,6700,0
|
|
20241011,175500,63617200,6700,6700,6700,6700,0
|
|
20241011,175400,63617200,6700,6700,6700,6700,0
|
|
20241011,175300,63617200,6700,6700,6700,6700,0
|
|
20241011,175200,63617200,6700,6700,6700,6700,0
|
|
20241011,175100,63617200,6700,6700,6700,6700,0
|
|
20241011,175000,63617200,6700,6700,6700,6700,0
|
|
20241011,174900,63617200,6700,6700,6700,6700,0
|
|
20241011,174800,63617200,6700,6700,6700,6700,337
|
|
20241011,174700,63617200,6700,6700,6700,6700,0
|
|
20241011,174600,63617200,6700,6700,6700,6700,0
|
|
20241011,174500,63617200,6700,6700,6700,6700,0
|
|
20241011,174400,63617200,6700,6700,6700,6700,0
|
|
20241011,174300,63617200,6700,6700,6700,6700,0
|
|
20241011,174200,63617200,6700,6700,6700,6700,0
|
|
20241011,174100,63617200,6700,6700,6700,6700,0
|
|
20241011,174000,63617200,6700,6700,6700,6700,0
|
|
20241011,173900,63617200,6700,6700,6700,6700,0
|
|
20241011,173800,63617200,6700,6700,6700,6700,0
|
|
20241011,173700,63617200,6700,6700,6700,6700,0
|
|
20241011,173600,63617200,6700,6700,6700,6700,0
|
|
20241011,173500,63617200,6700,6700,6700,6700,0
|
|
20241011,173400,63617200,6700,6700,6700,6700,0
|
|
20241011,173300,63617200,6700,6700,6700,6700,0
|
|
20241011,173200,63617200,6700,6700,6700,6700,0
|
|
20241011,173100,63617200,6700,6700,6700,6700,0
|
|
20241011,173000,63617200,6700,6700,6700,6700,0
|
|
20241011,172900,63617200,6700,6700,6700,6700,0
|
|
20241011,172800,63617200,6700,6700,6700,6700,0
|
|
20241011,172700,63617200,6700,6700,6700,6700,0
|
|
20241011,172600,63617200,6700,6700,6700,6700,0
|
|
20241011,172500,63617200,6700,6700,6700,6700,0
|
|
20241011,172400,63617200,6700,6700,6700,6700,0
|
|
20241011,172300,63617200,6700,6700,6700,6700,0
|
|
20241011,172200,63617200,6700,6700,6700,6700,0
|
|
20241011,172100,63617200,6700,6700,6700,6700,0
|
|
20241011,172000,63617200,6700,6700,6700,6700,0
|
|
20241011,171900,63617200,6700,6700,6700,6700,0
|
|
20241011,171800,63617200,6700,6700,6700,6700,337
|
|
20241011,171700,63617200,6700,6700,6700,6700,0
|
|
20241011,171600,63617200,6700,6700,6700,6700,0
|
|
20241011,171500,63617200,6700,6700,6700,6700,0
|
|
20241011,171400,63617200,6700,6700,6700,6700,0
|
|
20241011,171300,63617200,6700,6700,6700,6700,0
|
|
20241011,171200,63617200,6700,6700,6700,6700,0
|
|
20241011,171100,63617200,6700,6700,6700,6700,0
|
|
20241011,171000,63617200,6700,6700,6700,6700,0
|
|
20241011,170900,63617200,6700,6700,6700,6700,0
|
|
20241011,170800,63617200,6700,6700,6700,6700,0
|
|
20241011,170700,63617200,6700,6700,6700,6700,0
|
|
20241011,170600,63617200,6700,6700,6700,6700,0
|
|
20241011,170500,63617200,6700,6700,6700,6700,0
|
|
20241011,170400,63617200,6700,6700,6700,6700,0
|
|
20241011,170300,63617200,6700,6700,6700,6700,0
|
|
20241011,170200,63617200,6700,6700,6700,6700,0
|
|
20241011,170100,63617200,6700,6700,6700,6700,0
|
|
20241011,170000,63617200,6700,6700,6700,6700,0
|
|
20241011,165900,63617200,6700,6700,6700,6700,0
|
|
20241011,165800,63617200,6700,6700,6700,6700,0
|
|
20241011,165700,63617200,6700,6700,6700,6700,0
|
|
20241011,165600,63617200,6700,6700,6700,6700,0
|
|
20241011,165500,63617200,6700,6700,6700,6700,0
|
|
20241011,165400,63617200,6700,6700,6700,6700,0
|
|
20241011,165300,63617200,6700,6700,6700,6700,0
|
|
20241011,165200,63617200,6700,6700,6700,6700,0
|
|
20241011,165100,63617200,6700,6700,6700,6700,0
|
|
20241011,165000,63617200,6700,6700,6700,6700,0
|
|
20241011,164900,63617200,6700,6700,6700,6700,0
|
|
20241011,164800,63617200,6700,6700,6700,6700,337
|
|
20241011,164700,63617200,6700,6700,6700,6700,0
|
|
20241011,164600,63617200,6700,6700,6700,6700,0
|
|
20241011,164500,63617200,6700,6700,6700,6700,0
|
|
20241011,164400,63617200,6700,6700,6700,6700,0
|
|
20241011,164300,63617200,6700,6700,6700,6700,0
|
|
20241011,164200,63617200,6700,6700,6700,6700,0
|
|
20241011,164100,63617200,6700,6700,6700,6700,0
|
|
20241011,164000,63617200,6700,6700,6700,6700,0
|
|
20241011,163900,63617200,6700,6700,6700,6700,0
|
|
20241011,163800,63617200,6700,6700,6700,6700,0
|
|
20241011,163700,63617200,6700,6700,6700,6700,0
|
|
20241011,163600,63617200,6700,6700,6700,6700,0
|
|
20241011,163500,63617200,6700,6700,6700,6700,0
|
|
20241011,163400,63617200,6700,6700,6700,6700,0
|
|
20241011,163300,63617200,6700,6700,6700,6700,0
|
|
20241011,163200,63617200,6700,6700,6700,6700,0
|
|
20241011,163100,63617200,6700,6700,6700,6700,0
|
|
20241011,163000,63617200,6700,6700,6700,6700,0
|
|
20241011,162900,63617200,6700,6700,6700,6700,0
|
|
20241011,162800,63617200,6700,6700,6700,6700,0
|
|
20241011,162700,63617200,6700,6700,6700,6700,0
|
|
20241011,162600,63617200,6700,6700,6700,6700,0
|
|
20241011,162500,63617200,6700,6700,6700,6700,0
|
|
20241011,162400,63617200,6700,6700,6700,6700,0
|
|
20241011,162300,63617200,6700,6700,6700,6700,0
|
|
20241011,162200,63617200,6700,6700,6700,6700,0
|
|
20241011,162100,63617200,6700,6700,6700,6700,0
|
|
20241011,162000,63617200,6700,6700,6700,6700,0
|
|
20241011,161900,63617200,6700,6700,6700,6700,0
|
|
20241011,161800,63617200,6700,6700,6700,6700,337
|
|
20241011,161700,63617200,6700,6700,6700,6700,0
|
|
20241011,161600,63617200,6700,6700,6700,6700,0
|
|
20241011,161500,63617200,6700,6700,6700,6700,0
|
|
20241011,161400,63617200,6700,6700,6700,6700,0
|
|
20241011,161300,63617200,6700,6700,6700,6700,0
|
|
20241011,161200,63617200,6700,6700,6700,6700,0
|
|
20241011,161100,63617200,6700,6700,6700,6700,0
|
|
20241011,161000,63617200,6700,6700,6700,6700,0
|
|
20241011,160900,63617200,6700,6700,6700,6700,0
|
|
20241011,160800,63617200,6700,6700,6700,6700,0
|
|
20241011,160700,63617200,6700,6700,6700,6700,0
|
|
20241011,160600,63617200,6700,6700,6700,6700,0
|
|
20241011,160500,63617200,6700,6700,6700,6700,0
|
|
20241011,160400,63617200,6700,6700,6700,6700,0
|
|
20241011,160300,63617200,6700,6700,6700,6700,0
|
|
20241011,160200,63617200,6700,6700,6700,6700,0
|
|
20241011,160100,63617200,6700,6700,6700,6700,0
|
|
20241011,160000,63617200,6700,6700,6700,6700,0
|
|
20241011,155900,63617200,6700,6700,6700,6700,0
|
|
20241011,155800,63617200,6700,6700,6700,6700,0
|
|
20241011,155700,63617200,6700,6700,6700,6700,0
|
|
20241011,155600,63617200,6700,6700,6700,6700,0
|
|
20241011,155500,63617200,6700,6700,6700,6700,0
|
|
20241011,155400,63617200,6700,6700,6700,6700,0
|
|
20241011,155300,63617200,6700,6700,6700,6700,0
|
|
20241011,155200,63617200,6700,6700,6700,6700,0
|
|
20241011,155100,63617200,6700,6700,6700,6700,0
|
|
20241011,155000,63617200,6700,6700,6700,6700,0
|
|
20241011,154900,63617200,6700,6700,6700,6700,0
|
|
20241011,154800,63617200,6700,6700,6700,6700,337
|
|
20241011,154700,63617200,6700,6700,6700,6700,0
|
|
20241011,154600,63617200,6700,6700,6700,6700,0
|
|
20241011,154500,63617200,6700,6700,6700,6700,0
|
|
20241011,154400,63617200,6700,6700,6700,6700,0
|
|
20241011,154300,63617200,6700,6700,6700,6700,0
|
|
20241011,154200,63617200,6700,6700,6700,6700,0
|
|
20241011,154100,63617200,6700,6700,6700,6700,0
|
|
20241011,154000,63617200,6700,6700,6700,6700,0
|
|
20241011,153900,63617200,6700,6700,6700,6700,0
|
|
20241011,153800,63617200,6700,6700,6700,6700,0
|
|
20241011,153700,63617200,6700,6700,6700,6700,0
|
|
20241011,153600,63617200,6700,6700,6700,6700,0
|
|
20241011,153500,63617200,6700,6700,6700,6700,0
|
|
20241011,153400,63617200,6700,6700,6700,6700,0
|
|
20241011,153300,63617200,6700,6700,6700,6700,0
|
|
20241011,153200,63617200,6700,6700,6700,6700,0
|
|
20241011,153100,63617200,6700,6700,6700,6700,0
|
|
20241011,153000,63617200,6700,6700,6700,6700,337
|
|
20241011,152900,61359300,6780,6780,6780,6780,0
|
|
20241011,152800,61359300,6780,6780,6780,6780,0
|
|
20241011,152700,61359300,6780,6780,6780,6780,0
|
|
20241011,152600,61359300,6780,6780,6780,6780,0
|
|
20241011,152500,61359300,6780,6780,6780,6780,0
|
|
20241011,152400,61359300,6780,6780,6780,6780,0
|
|
20241011,152300,61359300,6780,6780,6780,6780,0
|
|
20241011,152200,61359300,6780,6780,6780,6780,0
|
|
20241011,152100,61359300,6780,6780,6780,6780,0
|
|
20241011,152000,61359300,6780,6780,6780,6780,0
|
|
20241011,151900,61359300,6780,6780,6780,6780,0
|
|
20241011,151800,61359300,6780,6780,6780,6780,0
|
|
20241011,151700,61359300,6780,6780,6780,6780,0
|
|
20241011,151600,61359300,6780,6730,6780,6730,300
|
|
20241011,151500,59338730,6710,6710,6710,6710,0
|
|
20241011,151400,59338730,6710,6710,6710,6710,40
|
|
20241011,151300,59070330,6720,6720,6720,6720,0
|
|
20241011,151200,59070330,6720,6720,6720,6720,0
|
|
20241011,151100,59070330,6720,6720,6720,6720,10
|
|
20241011,151000,59003130,6710,6710,6710,6710,0
|
|
20241011,150900,59003130,6710,6710,6770,6710,194
|
|
20241011,150800,57697060,6710,6710,6710,6710,0
|
|
20241011,150700,57697060,6710,6710,6710,6710,0
|
|
20241011,150600,57697060,6710,6710,6710,6710,0
|
|
20241011,150500,57697060,6710,6710,6710,6710,0
|
|
20241011,150400,57697060,6710,6710,6710,6710,4
|
|
20241011,150300,57670220,6700,6700,6700,6700,0
|
|
20241011,150200,57670220,6700,6700,6700,6700,0
|
|
20241011,150100,57670220,6700,6700,6700,6700,4
|
|
20241011,150000,57643420,6700,6700,6700,6700,10
|
|
20241011,145900,57576420,6700,6700,6700,6700,0
|
|
20241011,145800,57576420,6700,6710,6710,6700,47
|
|
20241011,145700,57261370,6710,6710,6710,6710,0
|
|
20241011,145600,57261370,6710,6710,6710,6710,7
|
|
20241011,145500,57214400,6720,6720,6720,6720,0
|
|
20241011,145400,57214400,6720,6720,6720,6720,0
|
|
20241011,145300,57214400,6720,6720,6720,6720,0
|
|
20241011,145200,57214400,6720,6720,6720,6720,2
|
|
20241011,145100,57200960,6720,6720,6720,6720,0
|
|
20241011,145000,57200960,6720,6720,6720,6720,0
|
|
20241011,144900,57200960,6720,6720,6720,6720,0
|
|
20241011,144800,57200960,6720,6720,6720,6720,0
|
|
20241011,144700,57200960,6720,6720,6720,6720,0
|
|
20241011,144600,57200960,6720,6720,6720,6720,2
|
|
20241011,144500,57187520,6720,6720,6720,6720,0
|
|
20241011,144400,57187520,6720,6720,6720,6720,0
|
|
20241011,144300,57187520,6720,6720,6720,6720,0
|
|
20241011,144200,57187520,6720,6720,6720,6720,0
|
|
20241011,144100,57187520,6720,6720,6720,6720,0
|
|
20241011,144000,57187520,6720,6720,6720,6720,0
|
|
20241011,143900,57187520,6720,6720,6720,6720,0
|
|
20241011,143800,57187520,6720,6720,6720,6720,0
|
|
20241011,143700,57187520,6720,6720,6720,6720,0
|
|
20241011,143600,57187520,6720,6720,6720,6720,1
|
|
20241011,143500,57180800,6700,6700,6700,6700,0
|
|
20241011,143400,57180800,6700,6700,6700,6700,19
|
|
20241011,143300,57053500,6720,6720,6720,6720,0
|
|
20241011,143200,57053500,6720,6710,6720,6710,52
|
|
20241011,143100,56704560,6710,6710,6710,6710,0
|
|
20241011,143000,56704560,6710,6710,6710,6710,0
|
|
20241011,142900,56704560,6710,6710,6710,6710,0
|
|
20241011,142800,56704560,6710,6710,6710,6710,0
|
|
20241011,142700,56704560,6710,6710,6710,6710,98
|
|
20241011,142600,56046980,6720,6720,6720,6720,63
|
|
20241011,142500,55623620,6740,6740,6740,6740,0
|
|
20241011,142400,55623620,6740,6740,6740,6740,1
|
|
20241011,142300,55616880,6730,6730,6730,6730,789
|
|
20241011,142200,50306910,6730,6730,6730,6730,0
|
|
20241011,142100,50306910,6730,6730,6730,6730,101
|
|
20241011,142000,49627180,6730,6730,6730,6730,100
|
|
20241011,141900,48954180,6740,6740,6740,6740,0
|
|
20241011,141800,48954180,6740,6740,6740,6740,0
|
|
20241011,141700,48954180,6740,6740,6740,6740,0
|
|
20241011,141600,48954180,6740,6740,6740,6740,0
|
|
20241011,141500,48954180,6740,6740,6740,6740,0
|
|
20241011,141400,48954180,6740,6740,6740,6740,0
|
|
20241011,141300,48954180,6740,6740,6740,6740,0
|
|
20241011,141200,48954180,6740,6740,6740,6740,0
|
|
20241011,141100,48954180,6740,6740,6740,6740,2
|
|
20241011,141000,48940700,6720,6720,6720,6720,1
|
|
20241011,140900,48933980,6730,6730,6730,6730,0
|
|
20241011,140800,48933980,6730,6730,6730,6730,2
|
|
20241011,140700,48920520,6730,6730,6730,6730,0
|
|
20241011,140600,48920520,6730,6720,6730,6720,8
|
|
20241011,140500,48866740,6710,6720,6720,6710,50
|
|
20241011,140400,48530940,6720,6720,6720,6720,0
|
|
20241011,140300,48530940,6720,6720,6720,6720,131
|
|
20241011,140200,47650620,6730,6730,6730,6730,0
|
|
20241011,140100,47650620,6730,6730,6730,6730,50
|
|
20241011,140000,47314120,6730,6730,6730,6730,0
|
|
20241011,135900,47314120,6730,6730,6730,6730,0
|
|
20241011,135800,47314120,6730,6730,6730,6730,0
|
|
20241011,135700,47314120,6730,6730,6730,6730,0
|
|
20241011,135600,47314120,6730,6730,6730,6730,0
|
|
20241011,135500,47314120,6730,6730,6730,6730,0
|
|
20241011,135400,47314120,6730,6730,6730,6730,0
|
|
20241011,135300,47314120,6730,6730,6730,6730,0
|
|
20241011,135200,47314120,6730,6730,6730,6730,20
|
|
20241011,135100,47179520,6750,6750,6750,6750,0
|
|
20241011,135000,47179520,6750,6750,6750,6750,0
|
|
20241011,134900,47179520,6750,6750,6750,6750,0
|
|
20241011,134800,47179520,6750,6750,6750,6750,10
|
|
20241011,134700,47112020,6750,6750,6750,6750,0
|
|
20241011,134600,47112020,6750,6720,6750,6720,32
|
|
20241011,134500,46896560,6730,6730,6730,6730,0
|
|
20241011,134400,46896560,6730,6730,6730,6730,17
|
|
20241011,134300,46782150,6730,6730,6730,6730,7
|
|
20241011,134200,46735040,6730,6730,6730,6730,0
|
|
20241011,134100,46735040,6730,6730,6730,6730,0
|
|
20241011,134000,46735040,6730,6730,6730,6730,0
|
|
20241011,133900,46735040,6730,6730,6730,6730,11
|
|
20241011,133800,46661010,6730,6730,6730,6730,17
|
|
20241011,133700,46546600,6730,6730,6730,6730,0
|
|
20241011,133600,46546600,6730,6730,6730,6730,0
|
|
20241011,133500,46546600,6730,6730,6730,6730,0
|
|
20241011,133400,46546600,6730,6730,6730,6730,0
|
|
20241011,133300,46546600,6730,6730,6730,6730,0
|
|
20241011,133200,46546600,6730,6730,6730,6730,0
|
|
20241011,133100,46546600,6730,6730,6730,6730,0
|
|
20241011,133000,46546600,6730,6730,6730,6730,0
|
|
20241011,132900,46546600,6730,6730,6730,6730,120
|
|
20241011,132800,45739000,6740,6740,6740,6740,30
|
|
20241011,132700,45536800,6740,6740,6740,6740,0
|
|
20241011,132600,45536800,6740,6740,6740,6740,0
|
|
20241011,132500,45536800,6740,6740,6740,6740,0
|
|
20241011,132400,45536800,6740,6740,6740,6740,0
|
|
20241011,132300,45536800,6740,6740,6740,6740,0
|
|
20241011,132200,45536800,6740,6740,6740,6740,0
|
|
20241011,132100,45536800,6740,6740,6740,6740,0
|
|
20241011,132000,45536800,6740,6740,6740,6740,0
|
|
20241011,131900,45536800,6740,6740,6740,6740,0
|
|
20241011,131800,45536800,6740,6740,6740,6740,0
|
|
20241011,131700,45536800,6740,6740,6740,6740,0
|
|
20241011,131600,45536800,6740,6740,6740,6740,20
|
|
20241011,131500,45402000,6740,6740,6740,6740,0
|
|
20241011,131400,45402000,6740,6740,6740,6740,2
|
|
20241011,131300,45388520,6730,6730,6730,6730,0
|
|
20241011,131200,45388520,6730,6730,6730,6730,22
|
|
20241011,131100,45240460,6740,6740,6740,6740,22
|
|
20241011,131000,45092180,6740,6740,6740,6740,0
|
|
20241011,130900,45092180,6740,6740,6740,6740,56
|
|
20241011,130800,44714740,6740,6740,6740,6740,0
|
|
20241011,130700,44714740,6740,6740,6740,6740,0
|
|
20241011,130600,44714740,6740,6740,6740,6740,0
|
|
20241011,130500,44714740,6740,6740,6740,6740,0
|
|
20241011,130400,44714740,6740,6740,6740,6740,0
|
|
20241011,130300,44714740,6740,6740,6740,6740,0
|
|
20241011,130200,44714740,6740,6740,6740,6740,0
|
|
20241011,130100,44714740,6740,6740,6740,6740,0
|
|
20241011,130000,44714740,6740,6740,6740,6740,0
|
|
20241011,125900,44714740,6740,6740,6740,6740,0
|
|
20241011,125800,44714740,6740,6740,6740,6740,0
|
|
20241011,125700,44714740,6740,6740,6740,6740,8
|
|
20241011,125600,44660820,6740,6740,6740,6740,0
|
|
20241011,125500,44660820,6740,6740,6740,6740,0
|
|
20241011,125400,44660820,6740,6740,6740,6740,0
|
|
20241011,125300,44660820,6740,6740,6740,6740,112
|
|
20241011,125200,43905940,6740,6740,6740,6740,0
|
|
20241011,125100,43905940,6740,6740,6740,6740,0
|
|
20241011,125000,43905940,6740,6740,6740,6740,3
|
|
20241011,124900,43885720,6740,6740,6740,6740,0
|
|
20241011,124800,43885720,6740,6740,6740,6740,0
|
|
20241011,124700,43885720,6740,6740,6740,6740,0
|
|
20241011,124600,43885720,6740,6740,6740,6740,0
|
|
20241011,124500,43885720,6740,6740,6740,6740,0
|
|
20241011,124400,43885720,6740,6740,6740,6740,0
|
|
20241011,124300,43885720,6740,6740,6740,6740,0
|
|
20241011,124200,43885720,6740,6740,6740,6740,0
|
|
20241011,124100,43885720,6740,6740,6740,6740,0
|
|
20241011,124000,43885720,6740,6740,6740,6740,0
|
|
20241011,123900,43885720,6740,6740,6740,6740,0
|
|
20241011,123800,43885720,6740,6740,6740,6740,0
|
|
20241011,123700,43885720,6740,6740,6740,6740,0
|
|
20241011,123600,43885720,6740,6740,6740,6740,4
|
|
20241011,123500,43858760,6740,6740,6740,6740,10
|
|
20241011,123400,43791360,6740,6740,6740,6740,1
|
|
20241011,123300,43784620,6730,6730,6730,6730,0
|
|
20241011,123200,43784620,6730,6730,6730,6730,0
|
|
20241011,123100,43784620,6730,6730,6730,6730,107
|
|
20241011,123000,43064510,6730,6730,6730,6730,43
|
|
20241011,122900,42775120,6730,6740,6740,6730,372
|
|
20241011,122800,40271240,6750,6750,6750,6750,5
|
|
20241011,122700,40237490,6750,6750,6750,6750,0
|
|
20241011,122600,40237490,6750,6750,6750,6750,1
|
|
20241011,122500,40230740,6750,6750,6750,6750,39
|
|
20241011,122400,39967490,6750,6750,6750,6750,0
|
|
20241011,122300,39967490,6750,6750,6750,6750,0
|
|
20241011,122200,39967490,6750,6750,6750,6750,0
|
|
20241011,122100,39967490,6750,6750,6750,6750,36
|
|
20241011,122000,39724490,6770,6770,6770,6770,0
|
|
20241011,121900,39724490,6770,6770,6770,6770,0
|
|
20241011,121800,39724490,6770,6770,6770,6770,3
|
|
20241011,121700,39704180,6770,6770,6770,6770,0
|
|
20241011,121600,39704180,6770,6770,6770,6770,0
|
|
20241011,121500,39704180,6770,6770,6770,6770,0
|
|
20241011,121400,39704180,6770,6770,6770,6770,0
|
|
20241011,121300,39704180,6770,6770,6770,6770,0
|
|
20241011,121200,39704180,6770,6770,6770,6770,0
|
|
20241011,121100,39704180,6770,6770,6770,6770,1
|
|
20241011,121000,39697410,6760,6760,6760,6760,3
|
|
20241011,120900,39677130,6760,6760,6760,6760,0
|
|
20241011,120800,39677130,6760,6750,6760,6750,48
|
|
20241011,120700,39353090,6760,6760,6760,6760,1
|
|
20241011,120600,39346330,6760,6760,6760,6760,0
|
|
20241011,120500,39346330,6760,6760,6760,6760,0
|
|
20241011,120400,39346330,6760,6760,6760,6760,0
|
|
20241011,120300,39346330,6760,6760,6760,6760,0
|
|
20241011,120200,39346330,6760,6760,6760,6760,0
|
|
20241011,120100,39346330,6760,6760,6760,6760,0
|
|
20241011,120000,39346330,6760,6760,6760,6760,0
|
|
20241011,115900,39346330,6760,6760,6760,6760,0
|
|
20241011,115800,39346330,6760,6760,6760,6760,0
|
|
20241011,115700,39346330,6760,6760,6760,6760,1
|
|
20241011,115600,39339570,6770,6770,6770,6770,0
|
|
20241011,115500,39339570,6770,6770,6770,6770,1
|
|
20241011,115400,39332800,6770,6770,6770,6770,0
|
|
20241011,115300,39332800,6770,6770,6770,6770,0
|
|
20241011,115200,39332800,6770,6770,6770,6770,0
|
|
20241011,115100,39332800,6770,6770,6770,6770,1
|
|
20241011,115000,39326030,6780,6780,6780,6780,0
|
|
20241011,114900,39326030,6780,6780,6780,6780,0
|
|
20241011,114800,39326030,6780,6780,6780,6780,1
|
|
20241011,114700,39319250,6780,6780,6780,6780,1
|
|
20241011,114600,39312470,6780,6780,6780,6780,0
|
|
20241011,114500,39312470,6780,6780,6780,6780,1
|
|
20241011,114400,39305690,6750,6750,6750,6750,0
|
|
20241011,114300,39305690,6750,6750,6750,6750,0
|
|
20241011,114200,39305690,6750,6760,6760,6750,16
|
|
20241011,114100,39197680,6780,6780,6780,6780,0
|
|
20241011,114000,39197680,6780,6780,6780,6780,0
|
|
20241011,113900,39197680,6780,6780,6780,6780,0
|
|
20241011,113800,39197680,6780,6780,6780,6780,0
|
|
20241011,113700,39197680,6780,6780,6780,6780,0
|
|
20241011,113600,39197680,6780,6780,6780,6780,0
|
|
20241011,113500,39197680,6780,6780,6780,6780,50
|
|
20241011,113400,38858680,6780,6780,6780,6780,0
|
|
20241011,113300,38858680,6780,6780,6780,6780,0
|
|
20241011,113200,38858680,6780,6760,6780,6760,131
|
|
20241011,113100,37972520,6760,6760,6760,6760,0
|
|
20241011,113000,37972520,6760,6760,6760,6760,11
|
|
20241011,112900,37898160,6760,6760,6760,6760,0
|
|
20241011,112800,37898160,6760,6760,6760,6760,0
|
|
20241011,112700,37898160,6760,6760,6760,6760,0
|
|
20241011,112600,37898160,6760,6760,6760,6760,0
|
|
20241011,112500,37898160,6760,6760,6760,6760,125
|
|
20241011,112400,37053160,6780,6780,6780,6780,0
|
|
20241011,112300,37053160,6780,6780,6780,6780,0
|
|
20241011,112200,37053160,6780,6780,6780,6780,0
|
|
20241011,112100,37053160,6780,6780,6780,6780,0
|
|
20241011,112000,37053160,6780,6780,6780,6780,0
|
|
20241011,111900,37053160,6780,6780,6780,6780,0
|
|
20241011,111800,37053160,6780,6780,6780,6780,0
|
|
20241011,111700,37053160,6780,6780,6780,6780,0
|
|
20241011,111600,37053160,6780,6780,6780,6780,0
|
|
20241011,111500,37053160,6780,6780,6780,6780,1
|
|
20241011,111400,37046380,6780,6780,6780,6780,0
|
|
20241011,111300,37046380,6780,6780,6780,6780,0
|
|
20241011,111200,37046380,6780,6780,6780,6780,0
|
|
20241011,111100,37046380,6780,6780,6780,6780,0
|
|
20241011,111000,37046380,6780,6780,6780,6780,0
|
|
20241011,110900,37046380,6780,6780,6780,6780,1
|
|
20241011,110800,37039600,6760,6760,6760,6760,0
|
|
20241011,110700,37039600,6760,6760,6760,6760,0
|
|
20241011,110600,37039600,6760,6760,6760,6760,0
|
|
20241011,110500,37039600,6760,6760,6760,6760,10
|
|
20241011,110400,36972000,6760,6760,6760,6760,0
|
|
20241011,110300,36972000,6760,6760,6760,6760,1
|
|
20241011,110200,36965240,6760,6760,6760,6760,0
|
|
20241011,110100,36965240,6760,6760,6760,6760,42
|
|
20241011,110000,36681320,6760,6760,6760,6760,0
|
|
20241011,105900,36681320,6760,6760,6760,6760,0
|
|
20241011,105800,36681320,6760,6760,6760,6760,0
|
|
20241011,105700,36681320,6760,6760,6760,6760,1
|
|
20241011,105600,36674560,6760,6760,6760,6760,0
|
|
20241011,105500,36674560,6760,6760,6760,6760,0
|
|
20241011,105400,36674560,6760,6760,6760,6760,0
|
|
20241011,105300,36674560,6760,6760,6760,6760,0
|
|
20241011,105200,36674560,6760,6760,6760,6760,49
|
|
20241011,105100,36343320,6760,6760,6760,6760,0
|
|
20241011,105000,36343320,6760,6760,6760,6760,0
|
|
20241011,104900,36343320,6760,6770,6770,6760,25
|
|
20241011,104800,36174310,6800,6800,6800,6800,0
|
|
20241011,104700,36174310,6800,6780,6800,6780,100
|
|
20241011,104600,35496250,6780,6780,6780,6780,28
|
|
20241011,104500,35306410,6770,6770,6770,6770,0
|
|
20241011,104400,35306410,6770,6770,6770,6770,0
|
|
20241011,104300,35306410,6770,6770,6770,6770,0
|
|
20241011,104200,35306410,6770,6770,6770,6770,50
|
|
20241011,104100,34967910,6770,6770,6770,6770,0
|
|
20241011,104000,34967910,6770,6770,6770,6770,0
|
|
20241011,103900,34967910,6770,6770,6770,6770,1
|
|
20241011,103800,34961140,6770,6770,6770,6770,0
|
|
20241011,103700,34961140,6770,6770,6770,6770,0
|
|
20241011,103600,34961140,6770,6770,6770,6770,1
|
|
20241011,103500,34954370,6730,6730,6730,6730,0
|
|
20241011,103400,34954370,6730,6730,6730,6730,0
|
|
20241011,103300,34954370,6730,6730,6730,6730,0
|
|
20241011,103200,34954370,6730,6760,6760,6730,100
|
|
20241011,103100,34279600,6770,6770,6770,6770,0
|
|
20241011,103000,34279600,6770,6780,6780,6770,3
|
|
20241011,102900,34259270,6750,6750,6750,6750,0
|
|
20241011,102800,34259270,6750,6750,6750,6750,16
|
|
20241011,102700,34151270,6780,6780,6780,6780,0
|
|
20241011,102600,34151270,6780,6780,6780,6780,0
|
|
20241011,102500,34151270,6780,6780,6780,6780,0
|
|
20241011,102400,34151270,6780,6780,6780,6780,2
|
|
20241011,102300,34137710,6750,6750,6750,6750,0
|
|
20241011,102200,34137710,6750,6750,6750,6750,0
|
|
20241011,102100,34137710,6750,6750,6750,6750,2
|
|
20241011,102000,34124210,6780,6780,6780,6780,0
|
|
20241011,101900,34124210,6780,6780,6780,6780,7
|
|
20241011,101800,34076750,6780,6780,6780,6780,0
|
|
20241011,101700,34076750,6780,6780,6780,6780,0
|
|
20241011,101600,34076750,6780,6780,6780,6780,0
|
|
20241011,101500,34076750,6780,6780,6780,6780,0
|
|
20241011,101400,34076750,6780,6800,6800,6730,1363
|
|
20241011,101300,24873710,6830,6830,6830,6830,0
|
|
20241011,101200,24873710,6830,6830,6830,6830,8
|
|
20241011,101100,24819070,6830,6830,6830,6830,0
|
|
20241011,101000,24819070,6830,6830,6830,6830,0
|
|
20241011,100900,24819070,6830,6830,6830,6830,1
|
|
20241011,100800,24812240,6850,6850,6850,6850,1
|
|
20241011,100700,24805390,6820,6820,6820,6820,1
|
|
20241011,100600,24798570,6800,6810,6810,6800,10
|
|
20241011,100500,24730520,6850,6850,6850,6850,0
|
|
20241011,100400,24730520,6850,6850,6850,6850,0
|
|
20241011,100300,24730520,6850,6850,6850,6850,1
|
|
20241011,100200,24723670,6840,6840,6840,6840,0
|
|
20241011,100100,24723670,6840,6840,6840,6840,0
|
|
20241011,100000,24723670,6840,6820,6840,6820,5
|
|
20241011,095900,24689530,6820,6820,6820,6820,0
|
|
20241011,095800,24689530,6820,6840,6840,6820,582
|
|
20241011,095700,20719530,6850,6850,6850,6850,0
|
|
20241011,095600,20719530,6850,6850,6850,6850,0
|
|
20241011,095500,20719530,6850,6840,6850,6840,3
|
|
20241011,095400,20699000,6850,6850,6850,6850,32
|
|
20241011,095300,20479800,6860,6860,6860,6860,0
|
|
20241011,095200,20479800,6860,6860,6860,6860,33
|
|
20241011,095100,20253420,6850,6850,6860,6850,39
|
|
20241011,095000,19986140,6860,6860,6860,6860,13
|
|
20241011,094900,19896960,6860,6840,6860,6840,4
|
|
20241011,094800,19869580,6860,6840,6860,6840,39
|
|
20241011,094700,19602080,6860,6840,6860,6840,19
|
|
20241011,094600,19472020,6840,6840,6840,6840,1
|
|
20241011,094500,19465180,6870,6870,6870,6870,0
|
|
20241011,094400,19465180,6870,6840,6870,6840,25
|
|
20241011,094300,19294090,6870,6870,6870,6870,217
|
|
20241011,094200,17803300,6870,6850,6870,6850,406
|
|
20241011,094100,15014940,6860,6860,6860,6860,0
|
|
20241011,094000,15014940,6860,6850,6860,6850,6
|
|
20241011,093900,14973800,6850,6850,6850,6850,0
|
|
20241011,093800,14973800,6850,6850,6850,6850,0
|
|
20241011,093700,14973800,6850,6850,6850,6850,0
|
|
20241011,093600,14973800,6850,6850,6850,6850,0
|
|
20241011,093500,14973800,6850,6840,6850,6840,2
|
|
20241011,093400,14960110,6840,6840,6840,6840,0
|
|
20241011,093300,14960110,6840,6840,6840,6840,0
|
|
20241011,093200,14960110,6840,6840,6840,6840,20
|
|
20241011,093100,14823310,6850,6850,6850,6850,0
|
|
20241011,093000,14823310,6850,6850,6850,6850,0
|
|
20241011,092900,14823310,6850,6850,6850,6850,59
|
|
20241011,092800,14419160,6860,6850,6860,6850,5
|
|
20241011,092700,14384900,6850,6850,6850,6850,0
|
|
20241011,092600,14384900,6850,6850,6850,6850,1
|
|
20241011,092500,14378050,6820,6850,6850,6820,220
|
|
20241011,092400,12875730,6850,6850,6850,6850,0
|
|
20241011,092300,12875730,6850,6850,6850,6850,0
|
|
20241011,092200,12875730,6850,6850,6850,6850,2
|
|
20241011,092100,12862030,6860,6860,6860,6860,0
|
|
20241011,092000,12862030,6860,6860,6860,6860,1
|
|
20241011,091900,12855170,6870,6870,6870,6870,0
|
|
20241011,091800,12855170,6870,6840,6870,6840,536
|
|
20241011,091700,9188270,6830,6830,6830,6830,0
|
|
20241011,091600,9188270,6830,6830,6830,6830,10
|
|
20241011,091500,9119970,6830,6830,6830,6830,0
|
|
20241011,091400,9119970,6830,6820,6830,6820,2
|
|
20241011,091300,9106320,6840,6820,6840,6820,40
|
|
20241011,091200,8833170,6820,6820,6820,6820,51
|
|
20241011,091100,8485350,6800,6800,6800,6800,0
|
|
20241011,091000,8485350,6800,6800,6800,6800,0
|
|
20241011,090900,8485350,6800,6800,6800,6800,0
|
|
20241011,090800,8485350,6800,6800,6800,6800,0
|
|
20241011,090700,8485350,6800,6800,6800,6800,7
|
|
20241011,090600,8437750,6810,6810,6810,6810,0
|
|
20241011,090500,8437750,6810,6800,6810,6800,20
|
|
20241011,090400,8301690,6790,6760,6820,6760,355
|
|
20241011,090300,5886960,6770,6820,6820,6760,234
|
|
20241011,090200,4296790,6820,6820,6820,6820,0
|
|
20241011,090100,4296790,6820,6840,6840,6820,44
|
|
20241011,090000,3996490,6830,6820,6830,6810,586
|