621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,191800,61763780,6700,6700,6700,6700,307
|
|
20241028,191700,61763780,6700,6700,6700,6700,0
|
|
20241028,191600,61763780,6700,6700,6700,6700,0
|
|
20241028,191500,61763780,6700,6700,6700,6700,0
|
|
20241028,191400,61763780,6700,6700,6700,6700,0
|
|
20241028,191300,61763780,6700,6700,6700,6700,0
|
|
20241028,191200,61763780,6700,6700,6700,6700,0
|
|
20241028,191100,61763780,6700,6700,6700,6700,0
|
|
20241028,191000,61763780,6700,6700,6700,6700,0
|
|
20241028,190900,61763780,6700,6700,6700,6700,0
|
|
20241028,190800,61763780,6700,6700,6700,6700,0
|
|
20241028,190700,61763780,6700,6700,6700,6700,0
|
|
20241028,190600,61763780,6700,6700,6700,6700,0
|
|
20241028,190500,61763780,6700,6700,6700,6700,0
|
|
20241028,190400,61763780,6700,6700,6700,6700,0
|
|
20241028,190300,61763780,6700,6700,6700,6700,0
|
|
20241028,190200,61763780,6700,6700,6700,6700,0
|
|
20241028,190100,61763780,6700,6700,6700,6700,0
|
|
20241028,190000,61763780,6700,6700,6700,6700,0
|
|
20241028,185900,61763780,6700,6700,6700,6700,0
|
|
20241028,185800,61763780,6700,6700,6700,6700,0
|
|
20241028,185700,61763780,6700,6700,6700,6700,0
|
|
20241028,185600,61763780,6700,6700,6700,6700,0
|
|
20241028,185500,61763780,6700,6700,6700,6700,0
|
|
20241028,185400,61763780,6700,6700,6700,6700,0
|
|
20241028,185300,61763780,6700,6700,6700,6700,0
|
|
20241028,185200,61763780,6700,6700,6700,6700,0
|
|
20241028,185100,61763780,6700,6700,6700,6700,0
|
|
20241028,185000,61763780,6700,6700,6700,6700,0
|
|
20241028,184900,61763780,6700,6700,6700,6700,0
|
|
20241028,184800,61763780,6700,6700,6700,6700,307
|
|
20241028,184700,61763780,6700,6700,6700,6700,0
|
|
20241028,184600,61763780,6700,6700,6700,6700,0
|
|
20241028,184500,61763780,6700,6700,6700,6700,0
|
|
20241028,184400,61763780,6700,6700,6700,6700,0
|
|
20241028,184300,61763780,6700,6700,6700,6700,0
|
|
20241028,184200,61763780,6700,6700,6700,6700,0
|
|
20241028,184100,61763780,6700,6700,6700,6700,0
|
|
20241028,184000,61763780,6700,6700,6700,6700,0
|
|
20241028,183900,61763780,6700,6700,6700,6700,0
|
|
20241028,183800,61763780,6700,6700,6700,6700,0
|
|
20241028,183700,61763780,6700,6700,6700,6700,0
|
|
20241028,183600,61763780,6700,6700,6700,6700,0
|
|
20241028,183500,61763780,6700,6700,6700,6700,0
|
|
20241028,183400,61763780,6700,6700,6700,6700,0
|
|
20241028,183300,61763780,6700,6700,6700,6700,0
|
|
20241028,183200,61763780,6700,6700,6700,6700,0
|
|
20241028,183100,61763780,6700,6700,6700,6700,0
|
|
20241028,183000,61763780,6700,6700,6700,6700,0
|
|
20241028,182900,61763780,6700,6700,6700,6700,0
|
|
20241028,182800,61763780,6700,6700,6700,6700,0
|
|
20241028,182700,61763780,6700,6700,6700,6700,0
|
|
20241028,182600,61763780,6700,6700,6700,6700,0
|
|
20241028,182500,61763780,6700,6700,6700,6700,0
|
|
20241028,182400,61763780,6700,6700,6700,6700,0
|
|
20241028,182300,61763780,6700,6700,6700,6700,0
|
|
20241028,182200,61763780,6700,6700,6700,6700,0
|
|
20241028,182100,61763780,6700,6700,6700,6700,0
|
|
20241028,182000,61763780,6700,6700,6700,6700,0
|
|
20241028,181900,61763780,6700,6700,6700,6700,0
|
|
20241028,181800,61763780,6700,6700,6700,6700,307
|
|
20241028,181700,61763780,6700,6700,6700,6700,0
|
|
20241028,181600,61763780,6700,6700,6700,6700,0
|
|
20241028,181500,61763780,6700,6700,6700,6700,0
|
|
20241028,181400,61763780,6700,6700,6700,6700,0
|
|
20241028,181300,61763780,6700,6700,6700,6700,0
|
|
20241028,181200,61763780,6700,6700,6700,6700,0
|
|
20241028,181100,61763780,6700,6700,6700,6700,0
|
|
20241028,181000,61763780,6700,6700,6700,6700,0
|
|
20241028,180900,61763780,6700,6700,6700,6700,0
|
|
20241028,180800,61763780,6700,6700,6700,6700,0
|
|
20241028,180700,61763780,6700,6700,6700,6700,0
|
|
20241028,180600,61763780,6700,6700,6700,6700,0
|
|
20241028,180500,61763780,6700,6700,6700,6700,0
|
|
20241028,180400,61763780,6700,6700,6700,6700,0
|
|
20241028,180300,61763780,6700,6700,6700,6700,0
|
|
20241028,180200,61763780,6700,6700,6700,6700,0
|
|
20241028,180100,61763780,6700,6700,6700,6700,0
|
|
20241028,180000,61763780,6700,6700,6700,6700,0
|
|
20241028,175900,61763780,6700,6700,6700,6700,0
|
|
20241028,175800,61763780,6700,6700,6700,6700,0
|
|
20241028,175700,61763780,6700,6700,6700,6700,0
|
|
20241028,175600,61763780,6700,6700,6700,6700,0
|
|
20241028,175500,61763780,6700,6700,6700,6700,0
|
|
20241028,175400,61763780,6700,6700,6700,6700,0
|
|
20241028,175300,61763780,6700,6700,6700,6700,0
|
|
20241028,175200,61763780,6700,6700,6700,6700,0
|
|
20241028,175100,61763780,6700,6700,6700,6700,0
|
|
20241028,175000,61763780,6700,6700,6700,6700,0
|
|
20241028,174900,61763780,6700,6700,6700,6700,0
|
|
20241028,174800,61763780,6700,6700,6700,6700,307
|
|
20241028,174700,61763780,6700,6700,6700,6700,0
|
|
20241028,174600,61763780,6700,6700,6700,6700,0
|
|
20241028,174500,61763780,6700,6700,6700,6700,0
|
|
20241028,174400,61763780,6700,6700,6700,6700,0
|
|
20241028,174300,61763780,6700,6700,6700,6700,0
|
|
20241028,174200,61763780,6700,6700,6700,6700,0
|
|
20241028,174100,61763780,6700,6700,6700,6700,0
|
|
20241028,174000,61763780,6700,6700,6700,6700,0
|
|
20241028,173900,61763780,6700,6700,6700,6700,0
|
|
20241028,173800,61763780,6700,6700,6700,6700,0
|
|
20241028,173700,61763780,6700,6700,6700,6700,0
|
|
20241028,173600,61763780,6700,6700,6700,6700,0
|
|
20241028,173500,61763780,6700,6700,6700,6700,0
|
|
20241028,173400,61763780,6700,6700,6700,6700,0
|
|
20241028,173300,61763780,6700,6700,6700,6700,0
|
|
20241028,173200,61763780,6700,6700,6700,6700,0
|
|
20241028,173100,61763780,6700,6700,6700,6700,0
|
|
20241028,173000,61763780,6700,6700,6700,6700,0
|
|
20241028,172900,61763780,6700,6700,6700,6700,0
|
|
20241028,172800,61763780,6700,6700,6700,6700,0
|
|
20241028,172700,61763780,6700,6700,6700,6700,0
|
|
20241028,172600,61763780,6700,6700,6700,6700,0
|
|
20241028,172500,61763780,6700,6700,6700,6700,0
|
|
20241028,172400,61763780,6700,6700,6700,6700,0
|
|
20241028,172300,61763780,6700,6700,6700,6700,0
|
|
20241028,172200,61763780,6700,6700,6700,6700,0
|
|
20241028,172100,61763780,6700,6700,6700,6700,0
|
|
20241028,172000,61763780,6700,6700,6700,6700,0
|
|
20241028,171900,61763780,6700,6700,6700,6700,0
|
|
20241028,171800,61763780,6700,6700,6700,6700,307
|
|
20241028,171700,61763780,6700,6700,6700,6700,0
|
|
20241028,171600,61763780,6700,6700,6700,6700,0
|
|
20241028,171500,61763780,6700,6700,6700,6700,0
|
|
20241028,171400,61763780,6700,6700,6700,6700,0
|
|
20241028,171300,61763780,6700,6700,6700,6700,0
|
|
20241028,171200,61763780,6700,6700,6700,6700,0
|
|
20241028,171100,61763780,6700,6700,6700,6700,0
|
|
20241028,171000,61763780,6700,6700,6700,6700,0
|
|
20241028,170900,61763780,6700,6700,6700,6700,0
|
|
20241028,170800,61763780,6700,6700,6700,6700,0
|
|
20241028,170700,61763780,6700,6700,6700,6700,0
|
|
20241028,170600,61763780,6700,6700,6700,6700,0
|
|
20241028,170500,61763780,6700,6700,6700,6700,0
|
|
20241028,170400,61763780,6700,6700,6700,6700,0
|
|
20241028,170300,61763780,6700,6700,6700,6700,0
|
|
20241028,170200,61763780,6700,6700,6700,6700,0
|
|
20241028,170100,61763780,6700,6700,6700,6700,0
|
|
20241028,170000,61763780,6700,6700,6700,6700,0
|
|
20241028,165900,61763780,6700,6700,6700,6700,0
|
|
20241028,165800,61763780,6700,6700,6700,6700,0
|
|
20241028,165700,61763780,6700,6700,6700,6700,0
|
|
20241028,165600,61763780,6700,6700,6700,6700,0
|
|
20241028,165500,61763780,6700,6700,6700,6700,0
|
|
20241028,165400,61763780,6700,6700,6700,6700,0
|
|
20241028,165300,61763780,6700,6700,6700,6700,0
|
|
20241028,165200,61763780,6700,6700,6700,6700,0
|
|
20241028,165100,61763780,6700,6700,6700,6700,0
|
|
20241028,165000,61763780,6700,6700,6700,6700,0
|
|
20241028,164900,61763780,6700,6700,6700,6700,0
|
|
20241028,164800,61763780,6700,6700,6700,6700,307
|
|
20241028,164700,61763780,6700,6700,6700,6700,0
|
|
20241028,164600,61763780,6700,6700,6700,6700,0
|
|
20241028,164500,61763780,6700,6700,6700,6700,0
|
|
20241028,164400,61763780,6700,6700,6700,6700,0
|
|
20241028,164300,61763780,6700,6700,6700,6700,0
|
|
20241028,164200,61763780,6700,6700,6700,6700,0
|
|
20241028,164100,61763780,6700,6700,6700,6700,0
|
|
20241028,164000,61763780,6700,6700,6700,6700,0
|
|
20241028,163900,61763780,6700,6700,6700,6700,0
|
|
20241028,163800,61763780,6700,6700,6700,6700,0
|
|
20241028,163700,61763780,6700,6700,6700,6700,0
|
|
20241028,163600,61763780,6700,6700,6700,6700,0
|
|
20241028,163500,61763780,6700,6700,6700,6700,0
|
|
20241028,163400,61763780,6700,6700,6700,6700,0
|
|
20241028,163300,61763780,6700,6700,6700,6700,0
|
|
20241028,163200,61763780,6700,6700,6700,6700,0
|
|
20241028,163100,61763780,6700,6700,6700,6700,0
|
|
20241028,163000,61763780,6700,6700,6700,6700,0
|
|
20241028,162900,61763780,6700,6700,6700,6700,0
|
|
20241028,162800,61763780,6700,6700,6700,6700,0
|
|
20241028,162700,61763780,6700,6700,6700,6700,0
|
|
20241028,162600,61763780,6700,6700,6700,6700,0
|
|
20241028,162500,61763780,6700,6700,6700,6700,0
|
|
20241028,162400,61763780,6700,6700,6700,6700,0
|
|
20241028,162300,61763780,6700,6700,6700,6700,0
|
|
20241028,162200,61763780,6700,6700,6700,6700,0
|
|
20241028,162100,61763780,6700,6700,6700,6700,0
|
|
20241028,162000,61763780,6700,6700,6700,6700,0
|
|
20241028,161900,61763780,6700,6700,6700,6700,0
|
|
20241028,161800,61763780,6700,6700,6700,6700,307
|
|
20241028,161700,61763780,6700,6700,6700,6700,0
|
|
20241028,161600,61763780,6700,6700,6700,6700,0
|
|
20241028,161500,61763780,6700,6700,6700,6700,0
|
|
20241028,161400,61763780,6700,6700,6700,6700,0
|
|
20241028,161300,61763780,6700,6700,6700,6700,0
|
|
20241028,161200,61763780,6700,6700,6700,6700,0
|
|
20241028,161100,61763780,6700,6700,6700,6700,0
|
|
20241028,161000,61763780,6700,6700,6700,6700,0
|
|
20241028,160900,61763780,6700,6700,6700,6700,0
|
|
20241028,160800,61763780,6700,6700,6700,6700,0
|
|
20241028,160700,61763780,6700,6700,6700,6700,0
|
|
20241028,160600,61763780,6700,6700,6700,6700,0
|
|
20241028,160500,61763780,6700,6700,6700,6700,0
|
|
20241028,160400,61763780,6700,6700,6700,6700,0
|
|
20241028,160300,61763780,6700,6700,6700,6700,0
|
|
20241028,160200,61763780,6700,6700,6700,6700,0
|
|
20241028,160100,61763780,6700,6700,6700,6700,0
|
|
20241028,160000,61763780,6700,6700,6700,6700,0
|
|
20241028,155900,61763780,6700,6700,6700,6700,0
|
|
20241028,155800,61763780,6700,6700,6700,6700,0
|
|
20241028,155700,61763780,6700,6700,6700,6700,0
|
|
20241028,155600,61763780,6700,6700,6700,6700,0
|
|
20241028,155500,61763780,6700,6700,6700,6700,0
|
|
20241028,155400,61763780,6700,6700,6700,6700,0
|
|
20241028,155300,61763780,6700,6700,6700,6700,0
|
|
20241028,155200,61763780,6700,6700,6700,6700,0
|
|
20241028,155100,61763780,6700,6700,6700,6700,0
|
|
20241028,155000,61763780,6700,6700,6700,6700,0
|
|
20241028,154900,61763780,6700,6700,6700,6700,0
|
|
20241028,154800,61763780,6700,6700,6700,6700,307
|
|
20241028,154700,61763780,6700,6700,6700,6700,0
|
|
20241028,154600,61763780,6700,6700,6700,6700,0
|
|
20241028,154500,61763780,6700,6700,6700,6700,0
|
|
20241028,154400,61763780,6700,6700,6700,6700,0
|
|
20241028,154300,61763780,6700,6700,6700,6700,0
|
|
20241028,154200,61763780,6700,6700,6700,6700,0
|
|
20241028,154100,61763780,6700,6700,6700,6700,0
|
|
20241028,154000,61763780,6700,6700,6700,6700,0
|
|
20241028,153900,61763780,6700,6700,6700,6700,0
|
|
20241028,153800,61763780,6700,6700,6700,6700,0
|
|
20241028,153700,61763780,6700,6700,6700,6700,0
|
|
20241028,153600,61763780,6700,6700,6700,6700,0
|
|
20241028,153500,61763780,6700,6700,6700,6700,0
|
|
20241028,153400,61763780,6700,6700,6700,6700,0
|
|
20241028,153300,61763780,6700,6700,6700,6700,0
|
|
20241028,153200,61763780,6700,6700,6700,6700,0
|
|
20241028,153100,61763780,6700,6700,6700,6700,0
|
|
20241028,153000,61763780,6700,6700,6700,6700,307
|
|
20241028,152900,59706880,6700,6700,6700,6700,0
|
|
20241028,152800,59706880,6700,6700,6700,6700,0
|
|
20241028,152700,59706880,6700,6700,6700,6700,0
|
|
20241028,152600,59706880,6700,6700,6700,6700,0
|
|
20241028,152500,59706880,6700,6700,6700,6700,0
|
|
20241028,152400,59706880,6700,6700,6700,6700,0
|
|
20241028,152300,59706880,6700,6700,6700,6700,0
|
|
20241028,152200,59706880,6700,6700,6700,6700,0
|
|
20241028,152100,59706880,6700,6700,6700,6700,0
|
|
20241028,152000,59706880,6700,6700,6700,6700,0
|
|
20241028,151900,59706880,6700,6700,6700,6700,0
|
|
20241028,151800,59706880,6700,6700,6700,6700,0
|
|
20241028,151700,59706880,6700,6700,6700,6700,0
|
|
20241028,151600,59706880,6700,6710,6710,6700,30
|
|
20241028,151500,59505780,6690,6690,6690,6690,0
|
|
20241028,151400,59505780,6690,6690,6690,6690,0
|
|
20241028,151300,59505780,6690,6690,6690,6690,0
|
|
20241028,151200,59505780,6690,6690,6690,6690,0
|
|
20241028,151100,59505780,6690,6690,6690,6690,0
|
|
20241028,151000,59505780,6690,6690,6690,6690,0
|
|
20241028,150900,59505780,6690,6690,6690,6690,0
|
|
20241028,150800,59505780,6690,6690,6690,6690,0
|
|
20241028,150700,59505780,6690,6690,6690,6690,0
|
|
20241028,150600,59505780,6690,6690,6690,6690,0
|
|
20241028,150500,59505780,6690,6690,6690,6690,0
|
|
20241028,150400,59505780,6690,6690,6690,6690,0
|
|
20241028,150300,59505780,6690,6690,6690,6690,0
|
|
20241028,150200,59505780,6690,6690,6690,6690,0
|
|
20241028,150100,59505780,6690,6690,6690,6690,0
|
|
20241028,150000,59505780,6690,6690,6690,6690,0
|
|
20241028,145900,59505780,6690,6690,6690,6690,0
|
|
20241028,145800,59505780,6690,6690,6690,6690,0
|
|
20241028,145700,59505780,6690,6690,6690,6690,0
|
|
20241028,145600,59505780,6690,6700,6700,6690,212
|
|
20241028,145500,58085500,6700,6700,6700,6700,0
|
|
20241028,145400,58085500,6700,6700,6700,6700,0
|
|
20241028,145300,58085500,6700,6710,6710,6700,210
|
|
20241028,145200,56676470,6690,6710,6710,6690,2
|
|
20241028,145100,56663070,6690,6690,6690,6690,0
|
|
20241028,145000,56663070,6690,6690,6690,6690,0
|
|
20241028,144900,56663070,6690,6700,6700,6690,147
|
|
20241028,144800,55678250,6700,6700,6700,6700,0
|
|
20241028,144700,55678250,6700,6710,6710,6700,16
|
|
20241028,144600,55570900,6710,6710,6710,6710,0
|
|
20241028,144500,55570900,6710,6710,6710,6710,0
|
|
20241028,144400,55570900,6710,6710,6710,6710,0
|
|
20241028,144300,55570900,6710,6710,6710,6710,0
|
|
20241028,144200,55570900,6710,6710,6710,6710,0
|
|
20241028,144100,55570900,6710,6710,6710,6710,0
|
|
20241028,144000,55570900,6710,6710,6710,6710,0
|
|
20241028,143900,55570900,6710,6710,6710,6710,0
|
|
20241028,143800,55570900,6710,6710,6710,6710,0
|
|
20241028,143700,55570900,6710,6710,6710,6710,51
|
|
20241028,143600,55228690,6720,6720,6720,6720,0
|
|
20241028,143500,55228690,6720,6720,6720,6720,14
|
|
20241028,143400,55134610,6700,6700,6700,6700,0
|
|
20241028,143300,55134610,6700,6700,6700,6700,0
|
|
20241028,143200,55134610,6700,6700,6700,6700,0
|
|
20241028,143100,55134610,6700,6700,6700,6700,0
|
|
20241028,143000,55134610,6700,6700,6700,6700,0
|
|
20241028,142900,55134610,6700,6700,6700,6700,0
|
|
20241028,142800,55134610,6700,6700,6700,6700,0
|
|
20241028,142700,55134610,6700,6700,6700,6700,0
|
|
20241028,142600,55134610,6700,6700,6700,6700,100
|
|
20241028,142500,54464610,6720,6720,6720,6720,0
|
|
20241028,142400,54464610,6720,6720,6720,6720,0
|
|
20241028,142300,54464610,6720,6720,6720,6720,0
|
|
20241028,142200,54464610,6720,6720,6720,6720,0
|
|
20241028,142100,54464610,6720,6720,6720,6720,0
|
|
20241028,142000,54464610,6720,6720,6720,6720,0
|
|
20241028,141900,54464610,6720,6720,6720,6720,0
|
|
20241028,141800,54464610,6720,6720,6720,6720,0
|
|
20241028,141700,54464610,6720,6720,6720,6720,0
|
|
20241028,141600,54464610,6720,6720,6720,6720,0
|
|
20241028,141500,54464610,6720,6720,6720,6720,0
|
|
20241028,141400,54464610,6720,6720,6720,6720,0
|
|
20241028,141300,54464610,6720,6720,6720,6720,0
|
|
20241028,141200,54464610,6720,6720,6720,6720,0
|
|
20241028,141100,54464610,6720,6720,6720,6720,0
|
|
20241028,141000,54464610,6720,6720,6720,6720,0
|
|
20241028,140900,54464610,6720,6720,6720,6720,2
|
|
20241028,140800,54451170,6720,6720,6720,6720,0
|
|
20241028,140700,54451170,6720,6720,6720,6720,0
|
|
20241028,140600,54451170,6720,6720,6720,6720,0
|
|
20241028,140500,54451170,6720,6720,6720,6720,0
|
|
20241028,140400,54451170,6720,6720,6720,6720,0
|
|
20241028,140300,54451170,6720,6700,6720,6700,1025
|
|
20241028,140200,47574320,6700,6700,6700,6700,0
|
|
20241028,140100,47574320,6700,6700,6700,6700,0
|
|
20241028,140000,47574320,6700,6700,6700,6700,0
|
|
20241028,135900,47574320,6700,6700,6700,6700,0
|
|
20241028,135800,47574320,6700,6700,6700,6700,0
|
|
20241028,135700,47574320,6700,6700,6700,6700,0
|
|
20241028,135600,47574320,6700,6700,6700,6700,0
|
|
20241028,135500,47574320,6700,6700,6700,6700,0
|
|
20241028,135400,47574320,6700,6700,6700,6700,0
|
|
20241028,135300,47574320,6700,6700,6700,6700,0
|
|
20241028,135200,47574320,6700,6690,6700,6690,658
|
|
20241028,135100,43169710,6690,6690,6690,6690,0
|
|
20241028,135000,43169710,6690,6690,6690,6690,0
|
|
20241028,134900,43169710,6690,6690,6690,6690,0
|
|
20241028,134800,43169710,6690,6690,6690,6690,2
|
|
20241028,134700,43156330,6660,6660,6660,6660,0
|
|
20241028,134600,43156330,6660,6660,6660,6660,0
|
|
20241028,134500,43156330,6660,6660,6660,6660,0
|
|
20241028,134400,43156330,6660,6680,6680,6660,100
|
|
20241028,134300,42489710,6690,6690,6690,6690,0
|
|
20241028,134200,42489710,6690,6690,6690,6690,0
|
|
20241028,134100,42489710,6690,6690,6690,6690,0
|
|
20241028,134000,42489710,6690,6690,6690,6690,0
|
|
20241028,133900,42489710,6690,6690,6690,6690,17
|
|
20241028,133800,42375980,6690,6690,6690,6690,0
|
|
20241028,133700,42375980,6690,6690,6690,6690,0
|
|
20241028,133600,42375980,6690,6690,6690,6690,0
|
|
20241028,133500,42375980,6690,6690,6690,6690,0
|
|
20241028,133400,42375980,6690,6690,6690,6690,0
|
|
20241028,133300,42375980,6690,6690,6690,6690,0
|
|
20241028,133200,42375980,6690,6690,6690,6690,0
|
|
20241028,133100,42375980,6690,6690,6690,6690,0
|
|
20241028,133000,42375980,6690,6690,6690,6690,0
|
|
20241028,132900,42375980,6690,6690,6690,6690,0
|
|
20241028,132800,42375980,6690,6690,6690,6690,20
|
|
20241028,132700,42242180,6690,6690,6690,6690,0
|
|
20241028,132600,42242180,6690,6690,6690,6690,0
|
|
20241028,132500,42242180,6690,6690,6690,6690,0
|
|
20241028,132400,42242180,6690,6690,6690,6690,10
|
|
20241028,132300,42175280,6690,6690,6690,6690,0
|
|
20241028,132200,42175280,6690,6690,6690,6690,0
|
|
20241028,132100,42175280,6690,6690,6690,6690,1
|
|
20241028,132000,42168590,6690,6690,6690,6690,12
|
|
20241028,131900,42088310,6690,6690,6690,6690,0
|
|
20241028,131800,42088310,6690,6690,6690,6690,0
|
|
20241028,131700,42088310,6690,6690,6690,6690,0
|
|
20241028,131600,42088310,6690,6690,6690,6690,0
|
|
20241028,131500,42088310,6690,6690,6690,6690,0
|
|
20241028,131400,42088310,6690,6690,6690,6690,1
|
|
20241028,131300,42081620,6660,6660,6660,6660,0
|
|
20241028,131200,42081620,6660,6660,6660,6660,0
|
|
20241028,131100,42081620,6660,6660,6660,6660,0
|
|
20241028,131000,42081620,6660,6660,6660,6660,0
|
|
20241028,130900,42081620,6660,6660,6660,6660,0
|
|
20241028,130800,42081620,6660,6660,6660,6660,0
|
|
20241028,130700,42081620,6660,6680,6680,6660,515
|
|
20241028,130600,38646630,6690,6690,6690,6690,0
|
|
20241028,130500,38646630,6690,6690,6690,6690,0
|
|
20241028,130400,38646630,6690,6690,6690,6690,0
|
|
20241028,130300,38646630,6690,6690,6690,6690,1
|
|
20241028,130200,38639940,6670,6670,6670,6670,0
|
|
20241028,130100,38639940,6670,6670,6670,6670,0
|
|
20241028,130000,38639940,6670,6670,6670,6670,0
|
|
20241028,125900,38639940,6670,6680,6680,6670,200
|
|
20241028,125800,37305550,6690,6690,6690,6690,4
|
|
20241028,125700,37278790,6690,6690,6690,6690,0
|
|
20241028,125600,37278790,6690,6690,6690,6690,0
|
|
20241028,125500,37278790,6690,6690,6690,6690,0
|
|
20241028,125400,37278790,6690,6690,6690,6690,0
|
|
20241028,125300,37278790,6690,6690,6690,6690,5
|
|
20241028,125200,37245340,6680,6680,6680,6680,0
|
|
20241028,125100,37245340,6680,6680,6680,6680,0
|
|
20241028,125000,37245340,6680,6680,6680,6680,14
|
|
20241028,124900,37151820,6680,6680,6680,6680,306
|
|
20241028,124800,35107740,6680,6680,6680,6680,0
|
|
20241028,124700,35107740,6680,6680,6680,6680,0
|
|
20241028,124600,35107740,6680,6680,6680,6680,0
|
|
20241028,124500,35107740,6680,6680,6680,6680,0
|
|
20241028,124400,35107740,6680,6680,6680,6680,2
|
|
20241028,124300,35094380,6680,6680,6680,6670,103
|
|
20241028,124200,34406350,6680,6680,6680,6680,148
|
|
20241028,124100,33417710,6680,6680,6680,6680,0
|
|
20241028,124000,33417710,6680,6680,6680,6680,0
|
|
20241028,123900,33417710,6680,6680,6680,6680,0
|
|
20241028,123800,33417710,6680,6680,6680,6680,0
|
|
20241028,123700,33417710,6680,6680,6680,6680,0
|
|
20241028,123600,33417710,6680,6680,6680,6680,0
|
|
20241028,123500,33417710,6680,6680,6680,6680,0
|
|
20241028,123400,33417710,6680,6680,6680,6680,0
|
|
20241028,123300,33417710,6680,6680,6680,6680,0
|
|
20241028,123200,33417710,6680,6680,6680,6680,87
|
|
20241028,123100,32836550,6680,6680,6680,6680,0
|
|
20241028,123000,32836550,6680,6680,6680,6680,0
|
|
20241028,122900,32836550,6680,6680,6680,6680,0
|
|
20241028,122800,32836550,6680,6680,6680,6680,18
|
|
20241028,122700,32716310,6690,6690,6690,6690,0
|
|
20241028,122600,32716310,6690,6690,6690,6690,0
|
|
20241028,122500,32716310,6690,6690,6690,6690,0
|
|
20241028,122400,32716310,6690,6690,6690,6690,0
|
|
20241028,122300,32716310,6690,6690,6690,6690,0
|
|
20241028,122200,32716310,6690,6690,6690,6690,0
|
|
20241028,122100,32716310,6690,6690,6690,6690,7
|
|
20241028,122000,32669480,6690,6690,6690,6690,0
|
|
20241028,121900,32669480,6690,6690,6690,6690,0
|
|
20241028,121800,32669480,6690,6690,6690,6690,0
|
|
20241028,121700,32669480,6690,6690,6690,6690,0
|
|
20241028,121600,32669480,6690,6690,6690,6690,0
|
|
20241028,121500,32669480,6690,6690,6690,6690,0
|
|
20241028,121400,32669480,6690,6690,6690,6690,0
|
|
20241028,121300,32669480,6690,6690,6690,6690,0
|
|
20241028,121200,32669480,6690,6690,6690,6690,0
|
|
20241028,121100,32669480,6690,6690,6690,6690,0
|
|
20241028,121000,32669480,6690,6690,6690,6690,0
|
|
20241028,120900,32669480,6690,6690,6690,6690,0
|
|
20241028,120800,32669480,6690,6690,6690,6690,0
|
|
20241028,120700,32669480,6690,6690,6690,6690,0
|
|
20241028,120600,32669480,6690,6690,6690,6690,0
|
|
20241028,120500,32669480,6690,6690,6690,6690,0
|
|
20241028,120400,32669480,6690,6690,6690,6690,0
|
|
20241028,120300,32669480,6690,6690,6690,6690,0
|
|
20241028,120200,32669480,6690,6690,6690,6690,1
|
|
20241028,120100,32662790,6680,6680,6680,6680,0
|
|
20241028,120000,32662790,6680,6680,6680,6680,0
|
|
20241028,115900,32662790,6680,6680,6680,6680,0
|
|
20241028,115800,32662790,6680,6680,6680,6680,0
|
|
20241028,115700,32662790,6680,6680,6680,6680,0
|
|
20241028,115600,32662790,6680,6680,6680,6680,0
|
|
20241028,115500,32662790,6680,6680,6680,6680,0
|
|
20241028,115400,32662790,6680,6680,6680,6680,0
|
|
20241028,115300,32662790,6680,6680,6680,6680,0
|
|
20241028,115200,32662790,6680,6680,6680,6680,0
|
|
20241028,115100,32662790,6680,6680,6680,6680,0
|
|
20241028,115000,32662790,6680,6680,6680,6680,0
|
|
20241028,114900,32662790,6680,6680,6680,6680,0
|
|
20241028,114800,32662790,6680,6680,6680,6680,100
|
|
20241028,114700,31994790,6690,6690,6690,6690,0
|
|
20241028,114600,31994790,6690,6690,6690,6690,0
|
|
20241028,114500,31994790,6690,6690,6690,6690,0
|
|
20241028,114400,31994790,6690,6690,6690,6690,0
|
|
20241028,114300,31994790,6690,6690,6690,6690,0
|
|
20241028,114200,31994790,6690,6690,6690,6690,0
|
|
20241028,114100,31994790,6690,6690,6690,6690,1
|
|
20241028,114000,31988100,6690,6690,6690,6690,0
|
|
20241028,113900,31988100,6690,6690,6690,6690,0
|
|
20241028,113800,31988100,6690,6690,6690,6690,0
|
|
20241028,113700,31988100,6690,6690,6690,6690,0
|
|
20241028,113600,31988100,6690,6690,6690,6690,0
|
|
20241028,113500,31988100,6690,6690,6690,6690,0
|
|
20241028,113400,31988100,6690,6690,6690,6690,1
|
|
20241028,113300,31981410,6700,6700,6700,6700,0
|
|
20241028,113200,31981410,6700,6700,6700,6700,0
|
|
20241028,113100,31981410,6700,6700,6700,6700,0
|
|
20241028,113000,31981410,6700,6700,6700,6700,0
|
|
20241028,112900,31981410,6700,6700,6700,6700,0
|
|
20241028,112800,31981410,6700,6700,6700,6700,0
|
|
20241028,112700,31981410,6700,6700,6700,6700,2
|
|
20241028,112600,31968010,6680,6680,6680,6680,0
|
|
20241028,112500,31968010,6680,6680,6680,6680,0
|
|
20241028,112400,31968010,6680,6680,6680,6680,0
|
|
20241028,112300,31968010,6680,6680,6680,6680,12
|
|
20241028,112200,31887850,6690,6690,6690,6690,0
|
|
20241028,112100,31887850,6690,6690,6690,6690,0
|
|
20241028,112000,31887850,6690,6690,6690,6690,0
|
|
20241028,111900,31887850,6690,6690,6690,6690,0
|
|
20241028,111800,31887850,6690,6690,6690,6690,11
|
|
20241028,111700,31814260,6690,6690,6690,6690,0
|
|
20241028,111600,31814260,6690,6690,6690,6690,0
|
|
20241028,111500,31814260,6690,6690,6690,6690,0
|
|
20241028,111400,31814260,6690,6690,6690,6690,11
|
|
20241028,111300,31740670,6700,6700,6700,6700,0
|
|
20241028,111200,31740670,6700,6700,6700,6700,17
|
|
20241028,111100,31626770,6690,6690,6690,6690,0
|
|
20241028,111000,31626770,6690,6690,6690,6690,0
|
|
20241028,110900,31626770,6690,6690,6690,6690,0
|
|
20241028,110800,31626770,6690,6690,6690,6690,0
|
|
20241028,110700,31626770,6690,6690,6690,6690,0
|
|
20241028,110600,31626770,6690,6690,6690,6690,0
|
|
20241028,110500,31626770,6690,6690,6690,6690,16
|
|
20241028,110400,31519730,6690,6690,6690,6690,0
|
|
20241028,110300,31519730,6690,6690,6690,6690,5
|
|
20241028,110200,31486280,6680,6680,6680,6680,1
|
|
20241028,110100,31479600,6690,6690,6690,6690,15
|
|
20241028,110000,31379250,6690,6690,6690,6690,0
|
|
20241028,105900,31379250,6690,6690,6690,6690,0
|
|
20241028,105800,31379250,6690,6690,6690,6690,0
|
|
20241028,105700,31379250,6690,6690,6690,6690,0
|
|
20241028,105600,31379250,6690,6680,6690,6680,11
|
|
20241028,105500,31305760,6680,6680,6680,6680,200
|
|
20241028,105400,29969760,6670,6670,6670,6670,0
|
|
20241028,105300,29969760,6670,6670,6670,6670,0
|
|
20241028,105200,29969760,6670,6670,6670,6670,0
|
|
20241028,105100,29969760,6670,6670,6670,6670,0
|
|
20241028,105000,29969760,6670,6670,6670,6670,0
|
|
20241028,104900,29969760,6670,6670,6670,6670,0
|
|
20241028,104800,29969760,6670,6670,6670,6670,3
|
|
20241028,104700,29949750,6680,6680,6680,6680,50
|
|
20241028,104600,29615750,6720,6720,6720,6720,0
|
|
20241028,104500,29615750,6720,6720,6720,6720,0
|
|
20241028,104400,29615750,6720,6720,6720,6720,3
|
|
20241028,104300,29595590,6670,6670,6670,6670,0
|
|
20241028,104200,29595590,6670,6720,6720,6670,19
|
|
20241028,104100,29467960,6720,6720,6720,6720,0
|
|
20241028,104000,29467960,6720,6720,6720,6720,0
|
|
20241028,103900,29467960,6720,6720,6720,6720,0
|
|
20241028,103800,29467960,6720,6720,6720,6720,0
|
|
20241028,103700,29467960,6720,6720,6720,6720,0
|
|
20241028,103600,29467960,6720,6720,6720,6720,0
|
|
20241028,103500,29467960,6720,6720,6720,6720,0
|
|
20241028,103400,29467960,6720,6720,6720,6720,0
|
|
20241028,103300,29467960,6720,6720,6720,6720,0
|
|
20241028,103200,29467960,6720,6720,6720,6720,0
|
|
20241028,103100,29467960,6720,6720,6720,6720,2
|
|
20241028,103000,29454520,6670,6670,6670,6670,0
|
|
20241028,102900,29454520,6670,6670,6670,6670,0
|
|
20241028,102800,29454520,6670,6670,6670,6670,0
|
|
20241028,102700,29454520,6670,6670,6670,6670,0
|
|
20241028,102600,29454520,6670,6670,6670,6670,1
|
|
20241028,102500,29447850,6670,6670,6670,6670,20
|
|
20241028,102400,29314450,6670,6670,6670,6670,0
|
|
20241028,102300,29314450,6670,6670,6670,6670,0
|
|
20241028,102200,29314450,6670,6670,6670,6670,0
|
|
20241028,102100,29314450,6670,6670,6670,6670,1
|
|
20241028,102000,29307780,6730,6730,6730,6730,3
|
|
20241028,101900,29287590,6670,6670,6670,6670,16
|
|
20241028,101800,29180870,6730,6730,6730,6730,3
|
|
20241028,101700,29160680,6690,6690,6690,6690,10
|
|
20241028,101600,29093780,6680,6680,6680,6680,21
|
|
20241028,101500,28953500,6690,6690,6690,6690,0
|
|
20241028,101400,28953500,6690,6690,6690,6690,2
|
|
20241028,101300,28940120,6670,6670,6670,6670,46
|
|
20241028,101200,28633300,6680,6720,6720,6680,2001
|
|
20241028,101100,15252990,6710,6710,6710,6710,18
|
|
20241028,101000,15132210,6700,6710,6710,6700,18
|
|
20241028,100900,15011440,6700,6700,6700,6700,0
|
|
20241028,100800,15011440,6700,6700,6700,6700,132
|
|
20241028,100700,14127040,6700,6700,6700,6700,0
|
|
20241028,100600,14127040,6700,6700,6700,6700,74
|
|
20241028,100500,13631240,6700,6700,6700,6700,106
|
|
20241028,100400,12921040,6700,6700,6700,6700,0
|
|
20241028,100300,12921040,6700,6700,6700,6700,10
|
|
20241028,100200,12854040,6700,6700,6710,6700,298
|
|
20241028,100100,10857410,6700,6700,6700,6700,0
|
|
20241028,100000,10857410,6700,6700,6700,6700,2
|
|
20241028,095900,10844010,6710,6710,6710,6710,0
|
|
20241028,095800,10844010,6710,6710,6710,6710,0
|
|
20241028,095700,10844010,6710,6700,6710,6700,33
|
|
20241028,095600,10622880,6700,6700,6700,6700,3
|
|
20241028,095500,10602780,6710,6710,6710,6710,50
|
|
20241028,095400,10267280,6730,6730,6730,6730,0
|
|
20241028,095300,10267280,6730,6730,6730,6730,1
|
|
20241028,095200,10260550,6740,6740,6740,6740,0
|
|
20241028,095100,10260550,6740,6740,6740,6740,0
|
|
20241028,095000,10260550,6740,6740,6740,6740,2
|
|
20241028,094900,10247070,6700,6700,6700,6700,0
|
|
20241028,094800,10247070,6700,6700,6700,6700,1
|
|
20241028,094700,10240370,6740,6740,6750,6700,31
|
|
20241028,094600,10032230,6740,6740,6740,6740,5
|
|
20241028,094500,9998530,6700,6700,6700,6700,0
|
|
20241028,094400,9998530,6700,6700,6700,6700,0
|
|
20241028,094300,9998530,6700,6700,6700,6700,0
|
|
20241028,094200,9998530,6700,6700,6700,6700,2
|
|
20241028,094100,9985130,6700,6700,6700,6700,3
|
|
20241028,094000,9965030,6710,6710,6710,6710,1
|
|
20241028,093900,9958320,6700,6700,6700,6700,0
|
|
20241028,093800,9958320,6700,6700,6700,6700,0
|
|
20241028,093700,9958320,6700,6700,6700,6700,0
|
|
20241028,093600,9958320,6700,6700,6700,6700,0
|
|
20241028,093500,9958320,6700,6700,6700,6700,6
|
|
20241028,093400,9918120,6740,6740,6740,6740,10
|
|
20241028,093300,9850720,6740,6740,6740,6740,1
|
|
20241028,093200,9843980,6690,6690,6690,6690,0
|
|
20241028,093100,9843980,6690,6690,6690,6690,0
|
|
20241028,093000,9843980,6690,6690,6690,6690,0
|
|
20241028,092900,9843980,6690,6690,6690,6690,1
|
|
20241028,092800,9837290,6690,6690,6690,6690,0
|
|
20241028,092700,9837290,6690,6690,6690,6690,0
|
|
20241028,092600,9837290,6690,6690,6690,6690,2
|
|
20241028,092500,9823910,6700,6700,6700,6700,1
|
|
20241028,092400,9817210,6750,6750,6750,6750,100
|
|
20241028,092300,9142210,6740,6680,6740,6680,6
|
|
20241028,092200,9101830,6740,6740,6740,6740,3
|
|
20241028,092100,9081610,6680,6680,6680,6680,5
|
|
20241028,092000,9048210,6750,6750,6750,6750,148
|
|
20241028,091900,8049210,6760,6700,6760,6700,239
|
|
20241028,091800,6447400,6670,6670,6670,6670,4
|
|
20241028,091700,6420720,6690,6670,6690,6670,266
|
|
20241028,091600,4646300,6660,6660,6660,6660,5
|
|
20241028,091500,4613000,6670,6670,6670,6660,328
|
|
20241028,091400,2425350,6670,6670,6670,6670,0
|
|
20241028,091300,2425350,6670,6670,6670,6670,1
|
|
20241028,091200,2418680,6670,6670,6670,6670,0
|
|
20241028,091100,2418680,6670,6670,6670,6670,0
|
|
20241028,091000,2418680,6670,6670,6670,6670,2
|
|
20241028,090900,2405340,6660,6650,6660,6650,14
|
|
20241028,090800,2312130,6660,6640,6660,6640,12
|
|
20241028,090700,2232340,6650,6640,6650,6640,3
|
|
20241028,090600,2212400,6640,6640,6650,6640,112
|
|
20241028,090500,1468710,6650,6660,6660,6650,52
|
|
20241028,090400,1122640,6660,6660,6660,6660,1
|
|
20241028,090300,1115980,6660,6670,6670,6660,12
|
|
20241028,090200,1035990,6660,6660,6660,6660,0
|
|
20241028,090100,1035990,6660,6660,6660,6660,5
|
|
20241028,090000,1002690,6650,6640,6650,6640,151
|