621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,191800,71710900,6730,6730,6730,6730,35
|
|
20241029,191700,71710900,6730,6730,6730,6730,0
|
|
20241029,191600,71710900,6730,6730,6730,6730,0
|
|
20241029,191500,71710900,6730,6730,6730,6730,0
|
|
20241029,191400,71710900,6730,6730,6730,6730,0
|
|
20241029,191300,71710900,6730,6730,6730,6730,0
|
|
20241029,191200,71710900,6730,6730,6730,6730,0
|
|
20241029,191100,71710900,6730,6730,6730,6730,0
|
|
20241029,191000,71710900,6730,6730,6730,6730,0
|
|
20241029,190900,71710900,6730,6730,6730,6730,0
|
|
20241029,190800,71710900,6730,6730,6730,6730,0
|
|
20241029,190700,71710900,6730,6730,6730,6730,0
|
|
20241029,190600,71710900,6730,6730,6730,6730,0
|
|
20241029,190500,71710900,6730,6730,6730,6730,0
|
|
20241029,190400,71710900,6730,6730,6730,6730,0
|
|
20241029,190300,71710900,6730,6730,6730,6730,0
|
|
20241029,190200,71710900,6730,6730,6730,6730,0
|
|
20241029,190100,71710900,6730,6730,6730,6730,0
|
|
20241029,190000,71710900,6730,6730,6730,6730,0
|
|
20241029,185900,71710900,6730,6730,6730,6730,0
|
|
20241029,185800,71710900,6730,6730,6730,6730,0
|
|
20241029,185700,71710900,6730,6730,6730,6730,0
|
|
20241029,185600,71710900,6730,6730,6730,6730,0
|
|
20241029,185500,71710900,6730,6730,6730,6730,0
|
|
20241029,185400,71710900,6730,6730,6730,6730,0
|
|
20241029,185300,71710900,6730,6730,6730,6730,0
|
|
20241029,185200,71710900,6730,6730,6730,6730,0
|
|
20241029,185100,71710900,6730,6730,6730,6730,0
|
|
20241029,185000,71710900,6730,6730,6730,6730,0
|
|
20241029,184900,71710900,6730,6730,6730,6730,0
|
|
20241029,184800,71710900,6730,6730,6730,6730,35
|
|
20241029,184700,71710900,6730,6730,6730,6730,0
|
|
20241029,184600,71710900,6730,6730,6730,6730,0
|
|
20241029,184500,71710900,6730,6730,6730,6730,0
|
|
20241029,184400,71710900,6730,6730,6730,6730,0
|
|
20241029,184300,71710900,6730,6730,6730,6730,0
|
|
20241029,184200,71710900,6730,6730,6730,6730,0
|
|
20241029,184100,71710900,6730,6730,6730,6730,0
|
|
20241029,184000,71710900,6730,6730,6730,6730,0
|
|
20241029,183900,71710900,6730,6730,6730,6730,0
|
|
20241029,183800,71710900,6730,6730,6730,6730,0
|
|
20241029,183700,71710900,6730,6730,6730,6730,0
|
|
20241029,183600,71710900,6730,6730,6730,6730,0
|
|
20241029,183500,71710900,6730,6730,6730,6730,0
|
|
20241029,183400,71710900,6730,6730,6730,6730,0
|
|
20241029,183300,71710900,6730,6730,6730,6730,0
|
|
20241029,183200,71710900,6730,6730,6730,6730,0
|
|
20241029,183100,71710900,6730,6730,6730,6730,0
|
|
20241029,183000,71710900,6730,6730,6730,6730,0
|
|
20241029,182900,71710900,6730,6730,6730,6730,0
|
|
20241029,182800,71710900,6730,6730,6730,6730,0
|
|
20241029,182700,71710900,6730,6730,6730,6730,0
|
|
20241029,182600,71710900,6730,6730,6730,6730,0
|
|
20241029,182500,71710900,6730,6730,6730,6730,0
|
|
20241029,182400,71710900,6730,6730,6730,6730,0
|
|
20241029,182300,71710900,6730,6730,6730,6730,0
|
|
20241029,182200,71710900,6730,6730,6730,6730,0
|
|
20241029,182100,71710900,6730,6730,6730,6730,0
|
|
20241029,182000,71710900,6730,6730,6730,6730,0
|
|
20241029,181900,71710900,6730,6730,6730,6730,0
|
|
20241029,181800,71710900,6730,6730,6730,6730,35
|
|
20241029,181700,71710900,6730,6730,6730,6730,0
|
|
20241029,181600,71710900,6730,6730,6730,6730,0
|
|
20241029,181500,71710900,6730,6730,6730,6730,0
|
|
20241029,181400,71710900,6730,6730,6730,6730,0
|
|
20241029,181300,71710900,6730,6730,6730,6730,0
|
|
20241029,181200,71710900,6730,6730,6730,6730,0
|
|
20241029,181100,71710900,6730,6730,6730,6730,0
|
|
20241029,181000,71710900,6730,6730,6730,6730,0
|
|
20241029,180900,71710900,6730,6730,6730,6730,0
|
|
20241029,180800,71710900,6730,6730,6730,6730,0
|
|
20241029,180700,71710900,6730,6730,6730,6730,0
|
|
20241029,180600,71710900,6730,6730,6730,6730,0
|
|
20241029,180500,71710900,6730,6730,6730,6730,0
|
|
20241029,180400,71710900,6730,6730,6730,6730,0
|
|
20241029,180300,71710900,6730,6730,6730,6730,0
|
|
20241029,180200,71710900,6730,6730,6730,6730,0
|
|
20241029,180100,71710900,6730,6730,6730,6730,0
|
|
20241029,180000,71710900,6730,6730,6730,6730,0
|
|
20241029,175900,71710900,6730,6730,6730,6730,0
|
|
20241029,175800,71710900,6730,6730,6730,6730,0
|
|
20241029,175700,71710900,6730,6730,6730,6730,0
|
|
20241029,175600,71710900,6730,6730,6730,6730,0
|
|
20241029,175500,71710900,6730,6730,6730,6730,0
|
|
20241029,175400,71710900,6730,6730,6730,6730,0
|
|
20241029,175300,71710900,6730,6730,6730,6730,0
|
|
20241029,175200,71710900,6730,6730,6730,6730,0
|
|
20241029,175100,71710900,6730,6730,6730,6730,0
|
|
20241029,175000,71710900,6730,6730,6730,6730,0
|
|
20241029,174900,71710900,6730,6730,6730,6730,0
|
|
20241029,174800,71710900,6730,6730,6730,6730,35
|
|
20241029,174700,71710900,6730,6730,6730,6730,0
|
|
20241029,174600,71710900,6730,6730,6730,6730,0
|
|
20241029,174500,71710900,6730,6730,6730,6730,0
|
|
20241029,174400,71710900,6730,6730,6730,6730,0
|
|
20241029,174300,71710900,6730,6730,6730,6730,0
|
|
20241029,174200,71710900,6730,6730,6730,6730,0
|
|
20241029,174100,71710900,6730,6730,6730,6730,0
|
|
20241029,174000,71710900,6730,6730,6730,6730,0
|
|
20241029,173900,71710900,6730,6730,6730,6730,0
|
|
20241029,173800,71710900,6730,6730,6730,6730,0
|
|
20241029,173700,71710900,6730,6730,6730,6730,0
|
|
20241029,173600,71710900,6730,6730,6730,6730,0
|
|
20241029,173500,71710900,6730,6730,6730,6730,0
|
|
20241029,173400,71710900,6730,6730,6730,6730,0
|
|
20241029,173300,71710900,6730,6730,6730,6730,0
|
|
20241029,173200,71710900,6730,6730,6730,6730,0
|
|
20241029,173100,71710900,6730,6730,6730,6730,0
|
|
20241029,173000,71710900,6730,6730,6730,6730,0
|
|
20241029,172900,71710900,6730,6730,6730,6730,0
|
|
20241029,172800,71710900,6730,6730,6730,6730,0
|
|
20241029,172700,71710900,6730,6730,6730,6730,0
|
|
20241029,172600,71710900,6730,6730,6730,6730,0
|
|
20241029,172500,71710900,6730,6730,6730,6730,0
|
|
20241029,172400,71710900,6730,6730,6730,6730,0
|
|
20241029,172300,71710900,6730,6730,6730,6730,0
|
|
20241029,172200,71710900,6730,6730,6730,6730,0
|
|
20241029,172100,71710900,6730,6730,6730,6730,0
|
|
20241029,172000,71710900,6730,6730,6730,6730,0
|
|
20241029,171900,71710900,6730,6730,6730,6730,0
|
|
20241029,171800,71710900,6730,6730,6730,6730,35
|
|
20241029,171700,71710900,6730,6730,6730,6730,0
|
|
20241029,171600,71710900,6730,6730,6730,6730,0
|
|
20241029,171500,71710900,6730,6730,6730,6730,0
|
|
20241029,171400,71710900,6730,6730,6730,6730,0
|
|
20241029,171300,71710900,6730,6730,6730,6730,0
|
|
20241029,171200,71710900,6730,6730,6730,6730,0
|
|
20241029,171100,71710900,6730,6730,6730,6730,0
|
|
20241029,171000,71710900,6730,6730,6730,6730,0
|
|
20241029,170900,71710900,6730,6730,6730,6730,0
|
|
20241029,170800,71710900,6730,6730,6730,6730,0
|
|
20241029,170700,71710900,6730,6730,6730,6730,0
|
|
20241029,170600,71710900,6730,6730,6730,6730,0
|
|
20241029,170500,71710900,6730,6730,6730,6730,0
|
|
20241029,170400,71710900,6730,6730,6730,6730,0
|
|
20241029,170300,71710900,6730,6730,6730,6730,0
|
|
20241029,170200,71710900,6730,6730,6730,6730,0
|
|
20241029,170100,71710900,6730,6730,6730,6730,0
|
|
20241029,170000,71710900,6730,6730,6730,6730,0
|
|
20241029,165900,71710900,6730,6730,6730,6730,0
|
|
20241029,165800,71710900,6730,6730,6730,6730,0
|
|
20241029,165700,71710900,6730,6730,6730,6730,0
|
|
20241029,165600,71710900,6730,6730,6730,6730,0
|
|
20241029,165500,71710900,6730,6730,6730,6730,0
|
|
20241029,165400,71710900,6730,6730,6730,6730,0
|
|
20241029,165300,71710900,6730,6730,6730,6730,0
|
|
20241029,165200,71710900,6730,6730,6730,6730,0
|
|
20241029,165100,71710900,6730,6730,6730,6730,0
|
|
20241029,165000,71710900,6730,6730,6730,6730,0
|
|
20241029,164900,71710900,6730,6730,6730,6730,0
|
|
20241029,164800,71710900,6730,6730,6730,6730,35
|
|
20241029,164700,71710900,6730,6730,6730,6730,0
|
|
20241029,164600,71710900,6730,6730,6730,6730,0
|
|
20241029,164500,71710900,6730,6730,6730,6730,0
|
|
20241029,164400,71710900,6730,6730,6730,6730,0
|
|
20241029,164300,71710900,6730,6730,6730,6730,0
|
|
20241029,164200,71710900,6730,6730,6730,6730,0
|
|
20241029,164100,71710900,6730,6730,6730,6730,0
|
|
20241029,164000,71710900,6730,6730,6730,6730,0
|
|
20241029,163900,71710900,6730,6730,6730,6730,0
|
|
20241029,163800,71710900,6730,6730,6730,6730,0
|
|
20241029,163700,71710900,6730,6730,6730,6730,0
|
|
20241029,163600,71710900,6730,6730,6730,6730,0
|
|
20241029,163500,71710900,6730,6730,6730,6730,0
|
|
20241029,163400,71710900,6730,6730,6730,6730,0
|
|
20241029,163300,71710900,6730,6730,6730,6730,0
|
|
20241029,163200,71710900,6730,6730,6730,6730,0
|
|
20241029,163100,71710900,6730,6730,6730,6730,0
|
|
20241029,163000,71710900,6730,6730,6730,6730,0
|
|
20241029,162900,71710900,6730,6730,6730,6730,0
|
|
20241029,162800,71710900,6730,6730,6730,6730,0
|
|
20241029,162700,71710900,6730,6730,6730,6730,0
|
|
20241029,162600,71710900,6730,6730,6730,6730,0
|
|
20241029,162500,71710900,6730,6730,6730,6730,0
|
|
20241029,162400,71710900,6730,6730,6730,6730,0
|
|
20241029,162300,71710900,6730,6730,6730,6730,0
|
|
20241029,162200,71710900,6730,6730,6730,6730,0
|
|
20241029,162100,71710900,6730,6730,6730,6730,0
|
|
20241029,162000,71710900,6730,6730,6730,6730,0
|
|
20241029,161900,71710900,6730,6730,6730,6730,0
|
|
20241029,161800,71710900,6730,6730,6730,6730,35
|
|
20241029,161700,71710900,6730,6730,6730,6730,0
|
|
20241029,161600,71710900,6730,6730,6730,6730,0
|
|
20241029,161500,71710900,6730,6730,6730,6730,0
|
|
20241029,161400,71710900,6730,6730,6730,6730,0
|
|
20241029,161300,71710900,6730,6730,6730,6730,0
|
|
20241029,161200,71710900,6730,6730,6730,6730,0
|
|
20241029,161100,71710900,6730,6730,6730,6730,0
|
|
20241029,161000,71710900,6730,6730,6730,6730,0
|
|
20241029,160900,71710900,6730,6730,6730,6730,0
|
|
20241029,160800,71710900,6730,6730,6730,6730,0
|
|
20241029,160700,71710900,6730,6730,6730,6730,0
|
|
20241029,160600,71710900,6730,6730,6730,6730,0
|
|
20241029,160500,71710900,6730,6730,6730,6730,0
|
|
20241029,160400,71710900,6730,6730,6730,6730,0
|
|
20241029,160300,71710900,6730,6730,6730,6730,0
|
|
20241029,160200,71710900,6730,6730,6730,6730,0
|
|
20241029,160100,71710900,6730,6730,6730,6730,0
|
|
20241029,160000,71710900,6730,6730,6730,6730,0
|
|
20241029,155900,71710900,6730,6730,6730,6730,0
|
|
20241029,155800,71710900,6730,6730,6730,6730,0
|
|
20241029,155700,71710900,6730,6730,6730,6730,0
|
|
20241029,155600,71710900,6730,6730,6730,6730,0
|
|
20241029,155500,71710900,6730,6730,6730,6730,0
|
|
20241029,155400,71710900,6730,6730,6730,6730,0
|
|
20241029,155300,71710900,6730,6730,6730,6730,0
|
|
20241029,155200,71710900,6730,6730,6730,6730,0
|
|
20241029,155100,71710900,6730,6730,6730,6730,0
|
|
20241029,155000,71710900,6730,6730,6730,6730,0
|
|
20241029,154900,71710900,6730,6730,6730,6730,0
|
|
20241029,154800,71710900,6730,6730,6730,6730,35
|
|
20241029,154700,71710900,6730,6730,6730,6730,0
|
|
20241029,154600,71710900,6730,6730,6730,6730,0
|
|
20241029,154500,71710900,6730,6730,6730,6730,0
|
|
20241029,154400,71710900,6730,6730,6730,6730,0
|
|
20241029,154300,71710900,6730,6730,6730,6730,0
|
|
20241029,154200,71710900,6730,6730,6730,6730,0
|
|
20241029,154100,71710900,6730,6730,6730,6730,0
|
|
20241029,154000,71710900,6730,6730,6730,6730,0
|
|
20241029,153900,71710900,6730,6730,6730,6730,0
|
|
20241029,153800,71710900,6730,6730,6730,6730,0
|
|
20241029,153700,71710900,6730,6730,6730,6730,0
|
|
20241029,153600,71710900,6730,6730,6730,6730,0
|
|
20241029,153500,71710900,6730,6730,6730,6730,0
|
|
20241029,153400,71710900,6730,6730,6730,6730,0
|
|
20241029,153300,71710900,6730,6730,6730,6730,0
|
|
20241029,153200,71710900,6730,6730,6730,6730,0
|
|
20241029,153100,71710900,6730,6730,6730,6730,0
|
|
20241029,153000,71710900,6730,6730,6730,6730,35
|
|
20241029,152900,71475350,6730,6730,6730,6730,0
|
|
20241029,152800,71475350,6730,6730,6730,6730,0
|
|
20241029,152700,71475350,6730,6730,6730,6730,0
|
|
20241029,152600,71475350,6730,6730,6730,6730,0
|
|
20241029,152500,71475350,6730,6730,6730,6730,0
|
|
20241029,152400,71475350,6730,6730,6730,6730,0
|
|
20241029,152300,71475350,6730,6730,6730,6730,0
|
|
20241029,152200,71475350,6730,6730,6730,6730,0
|
|
20241029,152100,71475350,6730,6730,6730,6730,0
|
|
20241029,152000,71475350,6730,6730,6730,6730,0
|
|
20241029,151900,71475350,6730,6690,6730,6680,599
|
|
20241029,151800,67471150,6730,6730,6730,6730,0
|
|
20241029,151700,67471150,6730,6700,6730,6700,79
|
|
20241029,151600,66941700,6710,6710,6710,6710,1
|
|
20241029,151500,66934990,6730,6720,6730,6720,2
|
|
20241029,151400,66921540,6730,6730,6730,6730,0
|
|
20241029,151300,66921540,6730,6730,6730,6730,0
|
|
20241029,151200,66921540,6730,6730,6730,6730,0
|
|
20241029,151100,66921540,6730,6730,6730,6730,0
|
|
20241029,151000,66921540,6730,6730,6730,6730,0
|
|
20241029,150900,66921540,6730,6730,6730,6730,2
|
|
20241029,150800,66908080,6730,6700,6730,6700,2500
|
|
20241029,150700,50094010,6680,6680,6680,6680,0
|
|
20241029,150600,50094010,6680,6680,6680,6680,0
|
|
20241029,150500,50094010,6680,6680,6680,6680,0
|
|
20241029,150400,50094010,6680,6680,6680,6680,1
|
|
20241029,150300,50087330,6700,6700,6700,6700,0
|
|
20241029,150200,50087330,6700,6700,6700,6700,0
|
|
20241029,150100,50087330,6700,6700,6700,6700,0
|
|
20241029,150000,50087330,6700,6700,6700,6700,0
|
|
20241029,145900,50087330,6700,6700,6700,6700,0
|
|
20241029,145800,50087330,6700,6700,6700,6700,0
|
|
20241029,145700,50087330,6700,6700,6700,6700,0
|
|
20241029,145600,50087330,6700,6700,6700,6700,0
|
|
20241029,145500,50087330,6700,6700,6700,6700,1
|
|
20241029,145400,50080630,6680,6680,6680,6680,0
|
|
20241029,145300,50080630,6680,6680,6680,6680,10
|
|
20241029,145200,50013830,6680,6680,6680,6680,10
|
|
20241029,145100,49947030,6700,6700,6700,6700,0
|
|
20241029,145000,49947030,6700,6700,6700,6700,0
|
|
20241029,144900,49947030,6700,6700,6700,6700,0
|
|
20241029,144800,49947030,6700,6700,6700,6700,0
|
|
20241029,144700,49947030,6700,6700,6700,6700,1
|
|
20241029,144600,49940330,6690,6690,6690,6690,180
|
|
20241029,144500,48736130,6690,6690,6690,6690,25
|
|
20241029,144400,48568880,6680,6680,6680,6680,0
|
|
20241029,144300,48568880,6680,6680,6680,6680,0
|
|
20241029,144200,48568880,6680,6680,6680,6680,0
|
|
20241029,144100,48568880,6680,6680,6680,6680,0
|
|
20241029,144000,48568880,6680,6680,6680,6680,0
|
|
20241029,143900,48568880,6680,6680,6680,6680,0
|
|
20241029,143800,48568880,6680,6680,6680,6680,0
|
|
20241029,143700,48568880,6680,6680,6680,6680,11
|
|
20241029,143600,48495400,6680,6680,6680,6680,95
|
|
20241029,143500,47860800,6670,6670,6670,6670,967
|
|
20241029,143400,41410910,6670,6670,6670,6670,0
|
|
20241029,143300,41410910,6670,6670,6670,6670,0
|
|
20241029,143200,41410910,6670,6670,6670,6670,0
|
|
20241029,143100,41410910,6670,6670,6670,6670,0
|
|
20241029,143000,41410910,6670,6670,6670,6670,0
|
|
20241029,142900,41410910,6670,6670,6670,6670,0
|
|
20241029,142800,41410910,6670,6670,6670,6670,0
|
|
20241029,142700,41410910,6670,6670,6670,6670,100
|
|
20241029,142600,40743910,6670,6670,6670,6670,0
|
|
20241029,142500,40743910,6670,6670,6670,6670,0
|
|
20241029,142400,40743910,6670,6680,6680,6670,4
|
|
20241029,142300,40717220,6670,6670,6670,6670,0
|
|
20241029,142200,40717220,6670,6670,6670,6670,0
|
|
20241029,142100,40717220,6670,6670,6670,6670,0
|
|
20241029,142000,40717220,6670,6650,6670,6650,534
|
|
20241029,141900,37165380,6670,6650,6670,6650,215
|
|
20241029,141800,35735330,6650,6670,6670,6650,186
|
|
20241029,141700,34498380,6650,6660,6660,6650,174
|
|
20241029,141600,33340020,6660,6660,6660,6660,25
|
|
20241029,141500,33173520,6670,6670,6670,6670,0
|
|
20241029,141400,33173520,6670,6670,6670,6670,0
|
|
20241029,141300,33173520,6670,6670,6670,6670,0
|
|
20241029,141200,33173520,6670,6670,6670,6670,47
|
|
20241029,141100,32860030,6670,6670,6670,6670,0
|
|
20241029,141000,32860030,6670,6670,6670,6670,0
|
|
20241029,140900,32860030,6670,6670,6670,6670,0
|
|
20241029,140800,32860030,6670,6670,6670,6670,0
|
|
20241029,140700,32860030,6670,6670,6670,6670,0
|
|
20241029,140600,32860030,6670,6670,6670,6670,0
|
|
20241029,140500,32860030,6670,6670,6670,6670,0
|
|
20241029,140400,32860030,6670,6670,6670,6670,0
|
|
20241029,140300,32860030,6670,6670,6670,6670,0
|
|
20241029,140200,32860030,6670,6670,6670,6670,0
|
|
20241029,140100,32860030,6670,6670,6670,6670,0
|
|
20241029,140000,32860030,6670,6670,6670,6670,0
|
|
20241029,135900,32860030,6670,6670,6670,6670,0
|
|
20241029,135800,32860030,6670,6670,6670,6670,0
|
|
20241029,135700,32860030,6670,6670,6670,6670,0
|
|
20241029,135600,32860030,6670,6670,6670,6670,0
|
|
20241029,135500,32860030,6670,6670,6670,6670,0
|
|
20241029,135400,32860030,6670,6670,6670,6670,0
|
|
20241029,135300,32860030,6670,6670,6670,6670,0
|
|
20241029,135200,32860030,6670,6670,6670,6670,0
|
|
20241029,135100,32860030,6670,6670,6670,6670,0
|
|
20241029,135000,32860030,6670,6670,6670,6670,0
|
|
20241029,134900,32860030,6670,6670,6670,6670,0
|
|
20241029,134800,32860030,6670,6670,6670,6670,0
|
|
20241029,134700,32860030,6670,6680,6680,6670,120
|
|
20241029,134600,32059620,6690,6690,6690,6690,10
|
|
20241029,134500,31992720,6670,6670,6670,6670,0
|
|
20241029,134400,31992720,6670,6670,6670,6670,0
|
|
20241029,134300,31992720,6670,6670,6670,6670,0
|
|
20241029,134200,31992720,6670,6670,6670,6670,0
|
|
20241029,134100,31992720,6670,6670,6670,6670,0
|
|
20241029,134000,31992720,6670,6670,6670,6670,0
|
|
20241029,133900,31992720,6670,6670,6670,6670,10
|
|
20241029,133800,31926020,6690,6690,6690,6690,0
|
|
20241029,133700,31926020,6690,6690,6690,6690,0
|
|
20241029,133600,31926020,6690,6690,6690,6690,0
|
|
20241029,133500,31926020,6690,6690,6690,6690,0
|
|
20241029,133400,31926020,6690,6690,6690,6690,10
|
|
20241029,133300,31859120,6670,6670,6670,6670,0
|
|
20241029,133200,31859120,6670,6680,6680,6670,11
|
|
20241029,133100,31785710,6690,6690,6690,6690,1
|
|
20241029,133000,31779020,6700,6700,6700,6700,0
|
|
20241029,132900,31779020,6700,6700,6700,6700,0
|
|
20241029,132800,31779020,6700,6700,6700,6700,0
|
|
20241029,132700,31779020,6700,6700,6700,6700,0
|
|
20241029,132600,31779020,6700,6700,6700,6700,0
|
|
20241029,132500,31779020,6700,6700,6700,6700,0
|
|
20241029,132400,31779020,6700,6700,6700,6700,0
|
|
20241029,132300,31779020,6700,6700,6700,6700,0
|
|
20241029,132200,31779020,6700,6700,6700,6700,0
|
|
20241029,132100,31779020,6700,6710,6710,6700,31
|
|
20241029,132000,31571020,6710,6710,6710,6710,0
|
|
20241029,131900,31571020,6710,6710,6710,6710,0
|
|
20241029,131800,31571020,6710,6710,6710,6710,0
|
|
20241029,131700,31571020,6710,6710,6710,6710,0
|
|
20241029,131600,31571020,6710,6710,6710,6710,0
|
|
20241029,131500,31571020,6710,6710,6710,6710,0
|
|
20241029,131400,31571020,6710,6710,6710,6710,0
|
|
20241029,131300,31571020,6710,6710,6710,6710,0
|
|
20241029,131200,31571020,6710,6710,6710,6710,0
|
|
20241029,131100,31571020,6710,6710,6710,6710,0
|
|
20241029,131000,31571020,6710,6710,6710,6710,0
|
|
20241029,130900,31571020,6710,6710,6710,6710,0
|
|
20241029,130800,31571020,6710,6710,6710,6710,0
|
|
20241029,130700,31571020,6710,6710,6710,6710,0
|
|
20241029,130600,31571020,6710,6710,6710,6710,0
|
|
20241029,130500,31571020,6710,6710,6710,6710,0
|
|
20241029,130400,31571020,6710,6710,6710,6710,0
|
|
20241029,130300,31571020,6710,6710,6710,6710,1
|
|
20241029,130200,31564310,6710,6710,6710,6710,0
|
|
20241029,130100,31564310,6710,6710,6710,6710,0
|
|
20241029,130000,31564310,6710,6710,6710,6710,0
|
|
20241029,125900,31564310,6710,6710,6710,6710,0
|
|
20241029,125800,31564310,6710,6710,6710,6710,0
|
|
20241029,125700,31564310,6710,6710,6710,6710,0
|
|
20241029,125600,31564310,6710,6710,6710,6710,0
|
|
20241029,125500,31564310,6710,6710,6710,6710,0
|
|
20241029,125400,31564310,6710,6710,6710,6710,0
|
|
20241029,125300,31564310,6710,6710,6710,6710,0
|
|
20241029,125200,31564310,6710,6710,6710,6710,0
|
|
20241029,125100,31564310,6710,6710,6710,6710,0
|
|
20241029,125000,31564310,6710,6710,6710,6710,0
|
|
20241029,124900,31564310,6710,6710,6710,6710,0
|
|
20241029,124800,31564310,6710,6710,6710,6710,4
|
|
20241029,124700,31537470,6710,6700,6710,6700,996
|
|
20241029,124600,24862090,6700,6700,6700,6700,0
|
|
20241029,124500,24862090,6700,6700,6700,6700,50
|
|
20241029,124400,24527090,6700,6700,6700,6700,0
|
|
20241029,124300,24527090,6700,6700,6700,6700,0
|
|
20241029,124200,24527090,6700,6700,6700,6700,0
|
|
20241029,124100,24527090,6700,6700,6700,6700,0
|
|
20241029,124000,24527090,6700,6700,6700,6700,0
|
|
20241029,123900,24527090,6700,6700,6700,6700,0
|
|
20241029,123800,24527090,6700,6700,6700,6700,0
|
|
20241029,123700,24527090,6700,6700,6700,6700,0
|
|
20241029,123600,24527090,6700,6700,6700,6700,0
|
|
20241029,123500,24527090,6700,6700,6700,6700,0
|
|
20241029,123400,24527090,6700,6700,6700,6700,0
|
|
20241029,123300,24527090,6700,6700,6700,6700,0
|
|
20241029,123200,24527090,6700,6700,6700,6700,1
|
|
20241029,123100,24520390,6700,6700,6700,6700,0
|
|
20241029,123000,24520390,6700,6700,6700,6700,0
|
|
20241029,122900,24520390,6700,6700,6700,6700,0
|
|
20241029,122800,24520390,6700,6700,6700,6700,5
|
|
20241029,122700,24486890,6700,6700,6700,6700,0
|
|
20241029,122600,24486890,6700,6700,6700,6700,0
|
|
20241029,122500,24486890,6700,6700,6700,6700,0
|
|
20241029,122400,24486890,6700,6700,6700,6700,0
|
|
20241029,122300,24486890,6700,6700,6700,6700,0
|
|
20241029,122200,24486890,6700,6700,6700,6700,0
|
|
20241029,122100,24486890,6700,6700,6700,6700,0
|
|
20241029,122000,24486890,6700,6700,6700,6700,50
|
|
20241029,121900,24151890,6700,6700,6700,6700,0
|
|
20241029,121800,24151890,6700,6700,6700,6700,0
|
|
20241029,121700,24151890,6700,6700,6700,6700,0
|
|
20241029,121600,24151890,6700,6700,6700,6700,0
|
|
20241029,121500,24151890,6700,6700,6700,6700,0
|
|
20241029,121400,24151890,6700,6700,6700,6700,0
|
|
20241029,121300,24151890,6700,6700,6700,6700,0
|
|
20241029,121200,24151890,6700,6700,6700,6700,0
|
|
20241029,121100,24151890,6700,6700,6700,6700,0
|
|
20241029,121000,24151890,6700,6700,6700,6700,0
|
|
20241029,120900,24151890,6700,6700,6700,6700,0
|
|
20241029,120800,24151890,6700,6700,6700,6700,0
|
|
20241029,120700,24151890,6700,6700,6700,6700,0
|
|
20241029,120600,24151890,6700,6700,6700,6700,0
|
|
20241029,120500,24151890,6700,6700,6700,6700,0
|
|
20241029,120400,24151890,6700,6700,6700,6700,0
|
|
20241029,120300,24151890,6700,6700,6700,6700,0
|
|
20241029,120200,24151890,6700,6700,6700,6700,0
|
|
20241029,120100,24151890,6700,6700,6700,6700,0
|
|
20241029,120000,24151890,6700,6700,6700,6700,0
|
|
20241029,115900,24151890,6700,6700,6700,6700,0
|
|
20241029,115800,24151890,6700,6700,6700,6700,0
|
|
20241029,115700,24151890,6700,6700,6700,6700,0
|
|
20241029,115600,24151890,6700,6700,6700,6700,10
|
|
20241029,115500,24084890,6700,6700,6700,6700,0
|
|
20241029,115400,24084890,6700,6700,6700,6700,0
|
|
20241029,115300,24084890,6700,6700,6700,6700,0
|
|
20241029,115200,24084890,6700,6700,6700,6700,0
|
|
20241029,115100,24084890,6700,6700,6700,6700,0
|
|
20241029,115000,24084890,6700,6700,6700,6700,0
|
|
20241029,114900,24084890,6700,6700,6700,6700,0
|
|
20241029,114800,24084890,6700,6700,6700,6700,0
|
|
20241029,114700,24084890,6700,6700,6700,6700,0
|
|
20241029,114600,24084890,6700,6700,6700,6700,0
|
|
20241029,114500,24084890,6700,6700,6700,6700,0
|
|
20241029,114400,24084890,6700,6700,6700,6700,0
|
|
20241029,114300,24084890,6700,6700,6700,6700,0
|
|
20241029,114200,24084890,6700,6700,6700,6700,0
|
|
20241029,114100,24084890,6700,6700,6700,6700,0
|
|
20241029,114000,24084890,6700,6700,6700,6700,3
|
|
20241029,113900,24064790,6680,6680,6680,6680,0
|
|
20241029,113800,24064790,6680,6680,6680,6680,0
|
|
20241029,113700,24064790,6680,6680,6680,6680,0
|
|
20241029,113600,24064790,6680,6680,6680,6680,0
|
|
20241029,113500,24064790,6680,6680,6680,6680,0
|
|
20241029,113400,24064790,6680,6680,6680,6680,50
|
|
20241029,113300,23730790,6700,6700,6700,6700,0
|
|
20241029,113200,23730790,6700,6700,6700,6700,0
|
|
20241029,113100,23730790,6700,6700,6700,6700,0
|
|
20241029,113000,23730790,6700,6700,6700,6700,0
|
|
20241029,112900,23730790,6700,6700,6700,6700,0
|
|
20241029,112800,23730790,6700,6700,6700,6700,0
|
|
20241029,112700,23730790,6700,6700,6700,6700,0
|
|
20241029,112600,23730790,6700,6700,6700,6700,0
|
|
20241029,112500,23730790,6700,6700,6700,6700,0
|
|
20241029,112400,23730790,6700,6700,6700,6700,0
|
|
20241029,112300,23730790,6700,6700,6700,6700,0
|
|
20241029,112200,23730790,6700,6700,6700,6700,0
|
|
20241029,112100,23730790,6700,6700,6700,6700,0
|
|
20241029,112000,23730790,6700,6700,6700,6700,0
|
|
20241029,111900,23730790,6700,6700,6700,6700,0
|
|
20241029,111800,23730790,6700,6700,6700,6700,0
|
|
20241029,111700,23730790,6700,6700,6700,6700,0
|
|
20241029,111600,23730790,6700,6700,6700,6700,0
|
|
20241029,111500,23730790,6700,6690,6700,6670,1171
|
|
20241029,111400,15908500,6700,6700,6700,6700,0
|
|
20241029,111300,15908500,6700,6700,6700,6700,0
|
|
20241029,111200,15908500,6700,6700,6700,6700,0
|
|
20241029,111100,15908500,6700,6700,6700,6700,0
|
|
20241029,111000,15908500,6700,6700,6700,6700,0
|
|
20241029,110900,15908500,6700,6700,6700,6700,0
|
|
20241029,110800,15908500,6700,6700,6700,6700,0
|
|
20241029,110700,15908500,6700,6700,6700,6700,34
|
|
20241029,110600,15680700,6700,6700,6700,6700,0
|
|
20241029,110500,15680700,6700,6700,6700,6700,0
|
|
20241029,110400,15680700,6700,6700,6700,6700,0
|
|
20241029,110300,15680700,6700,6700,6700,6700,0
|
|
20241029,110200,15680700,6700,6700,6700,6700,0
|
|
20241029,110100,15680700,6700,6700,6700,6700,0
|
|
20241029,110000,15680700,6700,6700,6700,6700,0
|
|
20241029,105900,15680700,6700,6700,6700,6700,0
|
|
20241029,105800,15680700,6700,6700,6700,6700,0
|
|
20241029,105700,15680700,6700,6700,6700,6700,0
|
|
20241029,105600,15680700,6700,6700,6700,6700,0
|
|
20241029,105500,15680700,6700,6700,6700,6700,0
|
|
20241029,105400,15680700,6700,6700,6700,6700,0
|
|
20241029,105300,15680700,6700,6700,6700,6700,0
|
|
20241029,105200,15680700,6700,6700,6700,6700,0
|
|
20241029,105100,15680700,6700,6700,6700,6700,0
|
|
20241029,105000,15680700,6700,6700,6700,6700,0
|
|
20241029,104900,15680700,6700,6700,6700,6700,0
|
|
20241029,104800,15680700,6700,6700,6700,6700,0
|
|
20241029,104700,15680700,6700,6700,6700,6700,0
|
|
20241029,104600,15680700,6700,6700,6700,6700,1
|
|
20241029,104500,15674000,6690,6690,6690,6690,0
|
|
20241029,104400,15674000,6690,6690,6690,6690,0
|
|
20241029,104300,15674000,6690,6690,6690,6690,0
|
|
20241029,104200,15674000,6690,6690,6690,6690,0
|
|
20241029,104100,15674000,6690,6690,6690,6690,0
|
|
20241029,104000,15674000,6690,6690,6690,6690,0
|
|
20241029,103900,15674000,6690,6690,6690,6690,0
|
|
20241029,103800,15674000,6690,6690,6690,6690,0
|
|
20241029,103700,15674000,6690,6690,6690,6690,0
|
|
20241029,103600,15674000,6690,6690,6690,6690,0
|
|
20241029,103500,15674000,6690,6690,6690,6690,0
|
|
20241029,103400,15674000,6690,6690,6690,6690,10
|
|
20241029,103300,15607100,6700,6700,6700,6700,0
|
|
20241029,103200,15607100,6700,6700,6700,6700,0
|
|
20241029,103100,15607100,6700,6700,6700,6700,2
|
|
20241029,103000,15593700,6700,6700,6700,6700,0
|
|
20241029,102900,15593700,6700,6700,6700,6700,0
|
|
20241029,102800,15593700,6700,6700,6700,6700,0
|
|
20241029,102700,15593700,6700,6700,6700,6700,10
|
|
20241029,102600,15526700,6700,6700,6700,6700,0
|
|
20241029,102500,15526700,6700,6700,6700,6700,205
|
|
20241029,102400,14153200,6700,6700,6700,6700,1
|
|
20241029,102300,14146500,6700,6700,6700,6700,5
|
|
20241029,102200,14113000,6700,6700,6700,6700,0
|
|
20241029,102100,14113000,6700,6700,6700,6700,108
|
|
20241029,102000,13389400,6700,6700,6700,6700,0
|
|
20241029,101900,13389400,6700,6700,6700,6700,0
|
|
20241029,101800,13389400,6700,6700,6700,6700,1
|
|
20241029,101700,13382700,6700,6700,6700,6700,0
|
|
20241029,101600,13382700,6700,6700,6700,6700,0
|
|
20241029,101500,13382700,6700,6700,6700,6700,0
|
|
20241029,101400,13382700,6700,6700,6700,6700,0
|
|
20241029,101300,13382700,6700,6690,6700,6690,20
|
|
20241029,101200,13248800,6680,6680,6680,6680,1
|
|
20241029,101100,13242120,6710,6710,6710,6710,0
|
|
20241029,101000,13242120,6710,6710,6710,6710,0
|
|
20241029,100900,13242120,6710,6710,6710,6710,0
|
|
20241029,100800,13242120,6710,6710,6710,6710,0
|
|
20241029,100700,13242120,6710,6710,6710,6710,0
|
|
20241029,100600,13242120,6710,6710,6710,6710,1
|
|
20241029,100500,13235410,6700,6700,6700,6700,0
|
|
20241029,100400,13235410,6700,6700,6700,6700,0
|
|
20241029,100300,13235410,6700,6700,6700,6700,0
|
|
20241029,100200,13235410,6700,6700,6700,6700,0
|
|
20241029,100100,13235410,6700,6700,6700,6700,0
|
|
20241029,100000,13235410,6700,6700,6700,6700,0
|
|
20241029,095900,13235410,6700,6700,6700,6700,0
|
|
20241029,095800,13235410,6700,6700,6700,6700,18
|
|
20241029,095700,13114810,6700,6690,6700,6690,1398
|
|
20241029,095600,3753840,6690,6690,6690,6690,0
|
|
20241029,095500,3753840,6690,6690,6690,6690,10
|
|
20241029,095400,3686940,6690,6690,6690,6690,0
|
|
20241029,095300,3686940,6690,6690,6690,6690,0
|
|
20241029,095200,3686940,6690,6690,6690,6690,0
|
|
20241029,095100,3686940,6690,6690,6690,6690,0
|
|
20241029,095000,3686940,6690,6690,6690,6690,0
|
|
20241029,094900,3686940,6690,6690,6690,6690,0
|
|
20241029,094800,3686940,6690,6690,6690,6690,0
|
|
20241029,094700,3686940,6690,6690,6690,6690,0
|
|
20241029,094600,3686940,6690,6690,6690,6690,0
|
|
20241029,094500,3686940,6690,6690,6690,6690,0
|
|
20241029,094400,3686940,6690,6690,6690,6690,0
|
|
20241029,094300,3686940,6690,6690,6690,6690,0
|
|
20241029,094200,3686940,6690,6690,6690,6690,5
|
|
20241029,094100,3653490,6690,6690,6690,6690,8
|
|
20241029,094000,3599970,6690,6690,6690,6690,1
|
|
20241029,093900,3593280,6660,6660,6660,6660,0
|
|
20241029,093800,3593280,6660,6660,6660,6660,0
|
|
20241029,093700,3593280,6660,6660,6660,6660,0
|
|
20241029,093600,3593280,6660,6660,6660,6660,2
|
|
20241029,093500,3579960,6650,6650,6650,6650,9
|
|
20241029,093400,3520110,6650,6680,6680,6650,211
|
|
20241029,093300,2113880,6690,6690,6690,6690,2
|
|
20241029,093200,2100500,6690,6690,6690,6690,0
|
|
20241029,093100,2100500,6690,6690,6690,6690,0
|
|
20241029,093000,2100500,6690,6690,6690,6690,0
|
|
20241029,092900,2100500,6690,6690,6690,6690,0
|
|
20241029,092800,2100500,6690,6700,6700,6690,30
|
|
20241029,092700,1899750,6700,6700,6700,6700,0
|
|
20241029,092600,1899750,6700,6700,6700,6700,13
|
|
20241029,092500,1812650,6700,6700,6700,6700,47
|
|
20241029,092400,1497750,6710,6710,6710,6710,0
|
|
20241029,092300,1497750,6710,6710,6710,6710,0
|
|
20241029,092200,1497750,6710,6710,6710,6710,1
|
|
20241029,092100,1491040,6710,6710,6710,6710,14
|
|
20241029,092000,1397100,6710,6700,6710,6700,124
|
|
20241029,091900,566120,6740,6740,6740,6740,0
|
|
20241029,091800,566120,6740,6740,6740,6740,0
|
|
20241029,091700,566120,6740,6740,6740,6740,0
|
|
20241029,091600,566120,6740,6740,6740,6740,0
|
|
20241029,091500,566120,6740,6740,6740,6740,0
|
|
20241029,091400,566120,6740,6740,6740,6740,0
|
|
20241029,091300,566120,6740,6740,6740,6740,30
|
|
20241029,091200,363920,6740,6710,6740,6710,11
|
|
20241029,091100,289810,6710,6710,6710,6710,1
|
|
20241029,091000,283100,6750,6750,6750,6750,0
|
|
20241029,090900,283100,6750,6750,6750,6750,0
|
|
20241029,090800,283100,6750,6750,6750,6750,0
|
|
20241029,090700,283100,6750,6750,6750,6750,0
|
|
20241029,090600,283100,6750,6750,6750,6750,0
|
|
20241029,090500,283100,6750,6750,6750,6750,0
|
|
20241029,090400,283100,6750,6750,6750,6750,0
|
|
20241029,090300,283100,6750,6750,6750,6750,0
|
|
20241029,090200,283100,6750,6750,6750,6750,2
|
|
20241029,090100,269600,6740,6740,6740,6740,0
|
|
20241029,090000,269600,6740,6740,6740,6740,40
|