677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,201400,83782720,7160,7160,7160,7160,81
|
|
20241029,201300,83782720,7160,7160,7160,7160,0
|
|
20241029,201200,83782720,7160,7160,7160,7160,0
|
|
20241029,201100,83782720,7160,7160,7160,7160,0
|
|
20241029,201000,83782720,7160,7160,7160,7160,0
|
|
20241029,200900,83782720,7160,7160,7160,7160,0
|
|
20241029,200800,83782720,7160,7160,7160,7160,0
|
|
20241029,200700,83782720,7160,7160,7160,7160,0
|
|
20241029,200600,83782720,7160,7160,7160,7160,0
|
|
20241029,200500,83782720,7160,7160,7160,7160,0
|
|
20241029,200400,83782720,7160,7160,7160,7160,0
|
|
20241029,200300,83782720,7160,7160,7160,7160,0
|
|
20241029,200200,83782720,7160,7160,7160,7160,0
|
|
20241029,200100,83782720,7160,7160,7160,7160,0
|
|
20241029,200000,83782720,7160,7160,7160,7160,0
|
|
20241029,195900,83782720,7160,7160,7160,7160,0
|
|
20241029,195800,83782720,7160,7160,7160,7160,0
|
|
20241029,195700,83782720,7160,7160,7160,7160,0
|
|
20241029,195600,83782720,7160,7160,7160,7160,0
|
|
20241029,195500,83782720,7160,7160,7160,7160,0
|
|
20241029,195400,83782720,7160,7160,7160,7160,0
|
|
20241029,195300,83782720,7160,7160,7160,7160,0
|
|
20241029,195200,83782720,7160,7160,7160,7160,0
|
|
20241029,195100,83782720,7160,7160,7160,7160,0
|
|
20241029,195000,83782720,7160,7160,7160,7160,0
|
|
20241029,194900,83782720,7160,7160,7160,7160,0
|
|
20241029,194800,83782720,7160,7160,7160,7160,0
|
|
20241029,194700,83782720,7160,7160,7160,7160,0
|
|
20241029,194600,83782720,7160,7160,7160,7160,0
|
|
20241029,194500,83782720,7160,7160,7160,7160,0
|
|
20241029,194400,83782720,7160,7160,7160,7160,81
|
|
20241029,194300,83782720,7160,7160,7160,7160,0
|
|
20241029,194200,83782720,7160,7160,7160,7160,0
|
|
20241029,194100,83782720,7160,7160,7160,7160,0
|
|
20241029,194000,83782720,7160,7160,7160,7160,0
|
|
20241029,193900,83782720,7160,7160,7160,7160,0
|
|
20241029,193800,83782720,7160,7160,7160,7160,0
|
|
20241029,193700,83782720,7160,7160,7160,7160,0
|
|
20241029,193600,83782720,7160,7160,7160,7160,0
|
|
20241029,193500,83782720,7160,7160,7160,7160,0
|
|
20241029,193400,83782720,7160,7160,7160,7160,0
|
|
20241029,193300,83782720,7160,7160,7160,7160,0
|
|
20241029,193200,83782720,7160,7160,7160,7160,0
|
|
20241029,193100,83782720,7160,7160,7160,7160,0
|
|
20241029,193000,83782720,7160,7160,7160,7160,0
|
|
20241029,192900,83782720,7160,7160,7160,7160,0
|
|
20241029,192800,83782720,7160,7160,7160,7160,0
|
|
20241029,192700,83782720,7160,7160,7160,7160,0
|
|
20241029,192600,83782720,7160,7160,7160,7160,0
|
|
20241029,192500,83782720,7160,7160,7160,7160,0
|
|
20241029,192400,83782720,7160,7160,7160,7160,0
|
|
20241029,192300,83782720,7160,7160,7160,7160,0
|
|
20241029,192200,83782720,7160,7160,7160,7160,0
|
|
20241029,192100,83782720,7160,7160,7160,7160,0
|
|
20241029,192000,83782720,7160,7160,7160,7160,0
|
|
20241029,191900,83782720,7160,7160,7160,7160,0
|
|
20241029,191800,83782720,7160,7160,7160,7160,0
|
|
20241029,191700,83782720,7160,7160,7160,7160,0
|
|
20241029,191600,83782720,7160,7160,7160,7160,0
|
|
20241029,191500,83782720,7160,7160,7160,7160,0
|
|
20241029,191400,83782720,7160,7160,7160,7160,81
|
|
20241029,191300,83782720,7160,7160,7160,7160,0
|
|
20241029,191200,83782720,7160,7160,7160,7160,0
|
|
20241029,191100,83782720,7160,7160,7160,7160,0
|
|
20241029,191000,83782720,7160,7160,7160,7160,0
|
|
20241029,190900,83782720,7160,7160,7160,7160,0
|
|
20241029,190800,83782720,7160,7160,7160,7160,0
|
|
20241029,190700,83782720,7160,7160,7160,7160,0
|
|
20241029,190600,83782720,7160,7160,7160,7160,0
|
|
20241029,190500,83782720,7160,7160,7160,7160,0
|
|
20241029,190400,83782720,7160,7160,7160,7160,0
|
|
20241029,190300,83782720,7160,7160,7160,7160,0
|
|
20241029,190200,83782720,7160,7160,7160,7160,0
|
|
20241029,190100,83782720,7160,7160,7160,7160,0
|
|
20241029,190000,83782720,7160,7160,7160,7160,0
|
|
20241029,185900,83782720,7160,7160,7160,7160,0
|
|
20241029,185800,83782720,7160,7160,7160,7160,0
|
|
20241029,185700,83782720,7160,7160,7160,7160,0
|
|
20241029,185600,83782720,7160,7160,7160,7160,0
|
|
20241029,185500,83782720,7160,7160,7160,7160,0
|
|
20241029,185400,83782720,7160,7160,7160,7160,0
|
|
20241029,185300,83782720,7160,7160,7160,7160,0
|
|
20241029,185200,83782720,7160,7160,7160,7160,0
|
|
20241029,185100,83782720,7160,7160,7160,7160,0
|
|
20241029,185000,83782720,7160,7160,7160,7160,0
|
|
20241029,184900,83782720,7160,7160,7160,7160,0
|
|
20241029,184800,83782720,7160,7160,7160,7160,0
|
|
20241029,184700,83782720,7160,7160,7160,7160,0
|
|
20241029,184600,83782720,7160,7160,7160,7160,0
|
|
20241029,184500,83782720,7160,7160,7160,7160,0
|
|
20241029,184400,83782720,7160,7160,7160,7160,81
|
|
20241029,184300,83782720,7160,7160,7160,7160,0
|
|
20241029,184200,83782720,7160,7160,7160,7160,0
|
|
20241029,184100,83782720,7160,7160,7160,7160,0
|
|
20241029,184000,83782720,7160,7160,7160,7160,0
|
|
20241029,183900,83782720,7160,7160,7160,7160,0
|
|
20241029,183800,83782720,7160,7160,7160,7160,0
|
|
20241029,183700,83782720,7160,7160,7160,7160,0
|
|
20241029,183600,83782720,7160,7160,7160,7160,0
|
|
20241029,183500,83782720,7160,7160,7160,7160,0
|
|
20241029,183400,83782720,7160,7160,7160,7160,0
|
|
20241029,183300,83782720,7160,7160,7160,7160,0
|
|
20241029,183200,83782720,7160,7160,7160,7160,0
|
|
20241029,183100,83782720,7160,7160,7160,7160,0
|
|
20241029,183000,83782720,7160,7160,7160,7160,0
|
|
20241029,182900,83782720,7160,7160,7160,7160,0
|
|
20241029,182800,83782720,7160,7160,7160,7160,0
|
|
20241029,182700,83782720,7160,7160,7160,7160,0
|
|
20241029,182600,83782720,7160,7160,7160,7160,0
|
|
20241029,182500,83782720,7160,7160,7160,7160,0
|
|
20241029,182400,83782720,7160,7160,7160,7160,0
|
|
20241029,182300,83782720,7160,7160,7160,7160,0
|
|
20241029,182200,83782720,7160,7160,7160,7160,0
|
|
20241029,182100,83782720,7160,7160,7160,7160,0
|
|
20241029,182000,83782720,7160,7160,7160,7160,0
|
|
20241029,181900,83782720,7160,7160,7160,7160,0
|
|
20241029,181800,83782720,7160,7160,7160,7160,0
|
|
20241029,181700,83782720,7160,7160,7160,7160,0
|
|
20241029,181600,83782720,7160,7160,7160,7160,0
|
|
20241029,181500,83782720,7160,7160,7160,7160,0
|
|
20241029,181400,83782720,7160,7160,7160,7160,81
|
|
20241029,181300,83782720,7160,7160,7160,7160,0
|
|
20241029,181200,83782720,7160,7160,7160,7160,0
|
|
20241029,181100,83782720,7160,7160,7160,7160,0
|
|
20241029,181000,83782720,7160,7160,7160,7160,0
|
|
20241029,180900,83782720,7160,7160,7160,7160,0
|
|
20241029,180800,83782720,7160,7160,7160,7160,0
|
|
20241029,180700,83782720,7160,7160,7160,7160,0
|
|
20241029,180600,83782720,7160,7160,7160,7160,0
|
|
20241029,180500,83782720,7160,7160,7160,7160,0
|
|
20241029,180400,83782720,7160,7160,7160,7160,0
|
|
20241029,180300,83782720,7160,7160,7160,7160,0
|
|
20241029,180200,83782720,7160,7160,7160,7160,0
|
|
20241029,180100,83782720,7160,7160,7160,7160,0
|
|
20241029,180000,83782720,7160,7160,7160,7160,0
|
|
20241029,175900,83782720,7160,7160,7160,7160,0
|
|
20241029,175800,83782720,7160,7160,7160,7160,0
|
|
20241029,175700,83782720,7160,7160,7160,7160,0
|
|
20241029,175600,83782720,7160,7160,7160,7160,0
|
|
20241029,175500,83782720,7160,7160,7160,7160,0
|
|
20241029,175400,83782720,7160,7160,7160,7160,0
|
|
20241029,175300,83782720,7160,7160,7160,7160,0
|
|
20241029,175200,83782720,7160,7160,7160,7160,0
|
|
20241029,175100,83782720,7160,7160,7160,7160,0
|
|
20241029,175000,83782720,7160,7160,7160,7160,0
|
|
20241029,174900,83782720,7160,7160,7160,7160,0
|
|
20241029,174800,83782720,7160,7160,7160,7160,0
|
|
20241029,174700,83782720,7160,7160,7160,7160,0
|
|
20241029,174600,83782720,7160,7160,7160,7160,0
|
|
20241029,174500,83782720,7160,7160,7160,7160,0
|
|
20241029,174400,83782720,7160,7160,7160,7160,81
|
|
20241029,174300,83782720,7160,7160,7160,7160,0
|
|
20241029,174200,83782720,7160,7160,7160,7160,0
|
|
20241029,174100,83782720,7160,7160,7160,7160,0
|
|
20241029,174000,83782720,7160,7160,7160,7160,0
|
|
20241029,173900,83782720,7160,7160,7160,7160,0
|
|
20241029,173800,83782720,7160,7160,7160,7160,0
|
|
20241029,173700,83782720,7160,7160,7160,7160,0
|
|
20241029,173600,83782720,7160,7160,7160,7160,0
|
|
20241029,173500,83782720,7160,7160,7160,7160,0
|
|
20241029,173400,83782720,7160,7160,7160,7160,0
|
|
20241029,173300,83782720,7160,7160,7160,7160,0
|
|
20241029,173200,83782720,7160,7160,7160,7160,0
|
|
20241029,173100,83782720,7160,7160,7160,7160,0
|
|
20241029,173000,83782720,7160,7160,7160,7160,0
|
|
20241029,172900,83782720,7160,7160,7160,7160,0
|
|
20241029,172800,83782720,7160,7160,7160,7160,0
|
|
20241029,172700,83782720,7160,7160,7160,7160,0
|
|
20241029,172600,83782720,7160,7160,7160,7160,0
|
|
20241029,172500,83782720,7160,7160,7160,7160,0
|
|
20241029,172400,83782720,7160,7160,7160,7160,0
|
|
20241029,172300,83782720,7160,7160,7160,7160,0
|
|
20241029,172200,83782720,7160,7160,7160,7160,0
|
|
20241029,172100,83782720,7160,7160,7160,7160,0
|
|
20241029,172000,83782720,7160,7160,7160,7160,0
|
|
20241029,171900,83782720,7160,7160,7160,7160,0
|
|
20241029,171800,83782720,7160,7160,7160,7160,0
|
|
20241029,171700,83782720,7160,7160,7160,7160,0
|
|
20241029,171600,83782720,7160,7160,7160,7160,0
|
|
20241029,171500,83782720,7160,7160,7160,7160,0
|
|
20241029,171400,83782720,7160,7160,7160,7160,81
|
|
20241029,171300,83782720,7160,7160,7160,7160,0
|
|
20241029,171200,83782720,7160,7160,7160,7160,0
|
|
20241029,171100,83782720,7160,7160,7160,7160,0
|
|
20241029,171000,83782720,7160,7160,7160,7160,0
|
|
20241029,170900,83782720,7160,7160,7160,7160,0
|
|
20241029,170800,83782720,7160,7160,7160,7160,0
|
|
20241029,170700,83782720,7160,7160,7160,7160,0
|
|
20241029,170600,83782720,7160,7160,7160,7160,0
|
|
20241029,170500,83782720,7160,7160,7160,7160,0
|
|
20241029,170400,83782720,7160,7160,7160,7160,0
|
|
20241029,170300,83782720,7160,7160,7160,7160,0
|
|
20241029,170200,83782720,7160,7160,7160,7160,0
|
|
20241029,170100,83782720,7160,7160,7160,7160,0
|
|
20241029,170000,83782720,7160,7160,7160,7160,0
|
|
20241029,165900,83782720,7160,7160,7160,7160,0
|
|
20241029,165800,83782720,7160,7160,7160,7160,0
|
|
20241029,165700,83782720,7160,7160,7160,7160,0
|
|
20241029,165600,83782720,7160,7160,7160,7160,0
|
|
20241029,165500,83782720,7160,7160,7160,7160,0
|
|
20241029,165400,83782720,7160,7160,7160,7160,0
|
|
20241029,165300,83782720,7160,7160,7160,7160,0
|
|
20241029,165200,83782720,7160,7160,7160,7160,0
|
|
20241029,165100,83782720,7160,7160,7160,7160,0
|
|
20241029,165000,83782720,7160,7160,7160,7160,0
|
|
20241029,164900,83782720,7160,7160,7160,7160,0
|
|
20241029,164800,83782720,7160,7160,7160,7160,0
|
|
20241029,164700,83782720,7160,7160,7160,7160,0
|
|
20241029,164600,83782720,7160,7160,7160,7160,0
|
|
20241029,164500,83782720,7160,7160,7160,7160,0
|
|
20241029,164400,83782720,7160,7160,7160,7160,81
|
|
20241029,164300,83782720,7160,7160,7160,7160,0
|
|
20241029,164200,83782720,7160,7160,7160,7160,0
|
|
20241029,164100,83782720,7160,7160,7160,7160,0
|
|
20241029,164000,83782720,7160,7160,7160,7160,0
|
|
20241029,163900,83782720,7160,7160,7160,7160,0
|
|
20241029,163800,83782720,7160,7160,7160,7160,0
|
|
20241029,163700,83782720,7160,7160,7160,7160,0
|
|
20241029,163600,83782720,7160,7160,7160,7160,0
|
|
20241029,163500,83782720,7160,7160,7160,7160,0
|
|
20241029,163400,83782720,7160,7160,7160,7160,0
|
|
20241029,163300,83782720,7160,7160,7160,7160,0
|
|
20241029,163200,83782720,7160,7160,7160,7160,0
|
|
20241029,163100,83782720,7160,7160,7160,7160,0
|
|
20241029,163000,83782720,7160,7160,7160,7160,0
|
|
20241029,162900,83782720,7160,7160,7160,7160,0
|
|
20241029,162800,83782720,7160,7160,7160,7160,0
|
|
20241029,162700,83782720,7160,7160,7160,7160,0
|
|
20241029,162600,83782720,7160,7160,7160,7160,0
|
|
20241029,162500,83782720,7160,7160,7160,7160,0
|
|
20241029,162400,83782720,7160,7160,7160,7160,0
|
|
20241029,162300,83782720,7160,7160,7160,7160,0
|
|
20241029,162200,83782720,7160,7160,7160,7160,0
|
|
20241029,162100,83782720,7160,7160,7160,7160,0
|
|
20241029,162000,83782720,7160,7160,7160,7160,0
|
|
20241029,161900,83782720,7160,7160,7160,7160,0
|
|
20241029,161800,83782720,7160,7160,7160,7160,0
|
|
20241029,161700,83782720,7160,7160,7160,7160,0
|
|
20241029,161600,83782720,7160,7160,7160,7160,0
|
|
20241029,161500,83782720,7160,7160,7160,7160,0
|
|
20241029,161400,83782720,7160,7160,7160,7160,81
|
|
20241029,161300,83782720,7160,7160,7160,7160,0
|
|
20241029,161200,83782720,7160,7160,7160,7160,0
|
|
20241029,161100,83782720,7160,7160,7160,7160,0
|
|
20241029,161000,83782720,7160,7160,7160,7160,0
|
|
20241029,160900,83782720,7160,7160,7160,7160,0
|
|
20241029,160800,83782720,7160,7160,7160,7160,0
|
|
20241029,160700,83782720,7160,7160,7160,7160,0
|
|
20241029,160600,83782720,7160,7160,7160,7160,0
|
|
20241029,160500,83782720,7160,7160,7160,7160,0
|
|
20241029,160400,83782720,7160,7160,7160,7160,0
|
|
20241029,160300,83782720,7160,7160,7160,7160,0
|
|
20241029,160200,83782720,7160,7160,7160,7160,0
|
|
20241029,160100,83782720,7160,7160,7160,7160,0
|
|
20241029,160000,83782720,7160,7160,7160,7160,0
|
|
20241029,155900,83782720,7160,7160,7160,7160,0
|
|
20241029,155800,83782720,7160,7160,7160,7160,0
|
|
20241029,155700,83782720,7160,7160,7160,7160,0
|
|
20241029,155600,83782720,7160,7160,7160,7160,0
|
|
20241029,155500,83782720,7160,7160,7160,7160,0
|
|
20241029,155400,83782720,7160,7160,7160,7160,0
|
|
20241029,155300,83782720,7160,7160,7160,7160,0
|
|
20241029,155200,83782720,7160,7160,7160,7160,0
|
|
20241029,155100,83782720,7160,7160,7160,7160,0
|
|
20241029,155000,83782720,7160,7160,7160,7160,0
|
|
20241029,154900,83782720,7160,7160,7160,7160,0
|
|
20241029,154800,83782720,7160,7160,7160,7160,0
|
|
20241029,154700,83782720,7160,7160,7160,7160,0
|
|
20241029,154600,83782720,7160,7160,7160,7160,0
|
|
20241029,154500,83782720,7160,7160,7160,7160,0
|
|
20241029,154400,83782720,7160,7160,7160,7160,81
|
|
20241029,154300,83782720,7160,7160,7160,7160,0
|
|
20241029,154200,83782720,7160,7160,7160,7160,0
|
|
20241029,154100,83782720,7160,7160,7160,7160,0
|
|
20241029,154000,83782720,7160,7160,7160,7160,0
|
|
20241029,153900,83782720,7160,7160,7160,7160,0
|
|
20241029,153800,83782720,7160,7160,7160,7160,0
|
|
20241029,153700,83782720,7160,7160,7160,7160,0
|
|
20241029,153600,83782720,7160,7160,7160,7160,0
|
|
20241029,153500,83782720,7160,7160,7160,7160,0
|
|
20241029,153400,83782720,7160,7160,7160,7160,0
|
|
20241029,153300,83782720,7160,7160,7160,7160,0
|
|
20241029,153200,83782720,7160,7160,7160,7160,0
|
|
20241029,153100,83782720,7160,7160,7160,7160,0
|
|
20241029,153000,83782720,7160,7160,7160,7160,81
|
|
20241029,152900,83202760,7160,7160,7160,7160,0
|
|
20241029,152800,83202760,7160,7160,7160,7160,0
|
|
20241029,152700,83202760,7160,7160,7160,7160,0
|
|
20241029,152600,83202760,7160,7160,7160,7160,0
|
|
20241029,152500,83202760,7160,7160,7160,7160,0
|
|
20241029,152400,83202760,7160,7160,7160,7160,0
|
|
20241029,152300,83202760,7160,7160,7160,7160,0
|
|
20241029,152200,83202760,7160,7160,7160,7160,0
|
|
20241029,152100,83202760,7160,7160,7160,7160,0
|
|
20241029,152000,83202760,7160,7160,7160,7160,0
|
|
20241029,151900,83202760,7160,7160,7160,7160,0
|
|
20241029,151800,83202760,7160,7150,7160,7150,258
|
|
20241029,151700,81358050,7150,7150,7150,7150,0
|
|
20241029,151600,81358050,7150,7150,7150,7150,12
|
|
20241029,151500,81272250,7100,7100,7100,7100,55
|
|
20241029,151400,80881750,7100,7100,7100,7100,0
|
|
20241029,151300,80881750,7100,7100,7100,7100,1
|
|
20241029,151200,80874650,7160,7160,7160,7160,0
|
|
20241029,151100,80874650,7160,7160,7160,7160,9
|
|
20241029,151000,80810210,7160,7150,7160,7150,61
|
|
20241029,150900,80373960,7160,7160,7160,7160,0
|
|
20241029,150800,80373960,7160,7160,7160,7160,0
|
|
20241029,150700,80373960,7160,7160,7160,7160,0
|
|
20241029,150600,80373960,7160,7150,7160,7150,93
|
|
20241029,150500,79709000,7150,7130,7150,7130,260
|
|
20241029,150400,77850780,7120,7090,7120,7090,252
|
|
20241029,150300,76060560,7090,7090,7090,7090,0
|
|
20241029,150200,76060560,7090,7090,7090,7090,0
|
|
20241029,150100,76060560,7090,7090,7090,7090,1
|
|
20241029,150000,76053470,7070,7070,7070,7070,0
|
|
20241029,145900,76053470,7070,7070,7070,7070,0
|
|
20241029,145800,76053470,7070,7070,7070,7070,0
|
|
20241029,145700,76053470,7070,7070,7070,7070,0
|
|
20241029,145600,76053470,7070,7070,7070,7070,0
|
|
20241029,145500,76053470,7070,7070,7070,7070,0
|
|
20241029,145400,76053470,7070,7070,7070,7070,100
|
|
20241029,145300,75346470,7090,7090,7090,7090,2
|
|
20241029,145200,75332290,7070,7070,7070,7070,4553
|
|
20241029,145100,43142580,7090,7090,7090,7090,0
|
|
20241029,145000,43142580,7090,7090,7090,7090,0
|
|
20241029,144900,43142580,7090,7090,7090,7090,1
|
|
20241029,144800,43135490,7090,7090,7090,7090,5
|
|
20241029,144700,43100040,7090,7090,7090,7090,0
|
|
20241029,144600,43100040,7090,7090,7090,7090,0
|
|
20241029,144500,43100040,7090,7090,7090,7090,0
|
|
20241029,144400,43100040,7090,7090,7090,7090,0
|
|
20241029,144300,43100040,7090,7090,7090,7090,0
|
|
20241029,144200,43100040,7090,7070,7090,7070,299
|
|
20241029,144100,40985330,7070,7070,7070,7070,0
|
|
20241029,144000,40985330,7070,7070,7070,7070,0
|
|
20241029,143900,40985330,7070,7070,7070,7070,0
|
|
20241029,143800,40985330,7070,7070,7070,7070,0
|
|
20241029,143700,40985330,7070,7070,7070,7070,0
|
|
20241029,143600,40985330,7070,7070,7070,7070,0
|
|
20241029,143500,40985330,7070,7070,7070,7070,0
|
|
20241029,143400,40985330,7070,7060,7070,7060,3
|
|
20241029,143300,40964140,7070,7070,7070,7070,0
|
|
20241029,143200,40964140,7070,7070,7070,7070,0
|
|
20241029,143100,40964140,7070,7070,7070,7070,0
|
|
20241029,143000,40964140,7070,7070,7070,7070,0
|
|
20241029,142900,40964140,7070,7070,7070,7070,0
|
|
20241029,142800,40964140,7070,7070,7070,7070,0
|
|
20241029,142700,40964140,7070,7070,7070,7070,0
|
|
20241029,142600,40964140,7070,7070,7070,7070,0
|
|
20241029,142500,40964140,7070,7070,7070,7070,0
|
|
20241029,142400,40964140,7070,7070,7070,7070,0
|
|
20241029,142300,40964140,7070,7070,7070,7070,0
|
|
20241029,142200,40964140,7070,7070,7070,7070,0
|
|
20241029,142100,40964140,7070,7070,7070,7070,44
|
|
20241029,142000,40653060,7070,7070,7070,7070,56
|
|
20241029,141900,40257140,7070,7070,7070,7070,0
|
|
20241029,141800,40257140,7070,7070,7070,7070,0
|
|
20241029,141700,40257140,7070,7070,7070,7070,0
|
|
20241029,141600,40257140,7070,7070,7070,7070,0
|
|
20241029,141500,40257140,7070,7070,7070,7070,0
|
|
20241029,141400,40257140,7070,7080,7080,7070,49
|
|
20241029,141300,39910660,7080,7050,7080,7050,88
|
|
20241029,141200,39287740,7040,7040,7040,7040,114
|
|
20241029,141100,38485180,7040,7040,7040,7040,0
|
|
20241029,141000,38485180,7040,7040,7040,7040,0
|
|
20241029,140900,38485180,7040,7040,7040,7040,0
|
|
20241029,140800,38485180,7040,7040,7040,7040,0
|
|
20241029,140700,38485180,7040,7040,7040,7040,0
|
|
20241029,140600,38485180,7040,7040,7040,7040,0
|
|
20241029,140500,38485180,7040,7040,7040,7040,0
|
|
20241029,140400,38485180,7040,7040,7040,7040,0
|
|
20241029,140300,38485180,7040,7040,7040,7040,0
|
|
20241029,140200,38485180,7040,7040,7040,7040,0
|
|
20241029,140100,38485180,7040,7040,7040,7040,0
|
|
20241029,140000,38485180,7040,7040,7040,7040,0
|
|
20241029,135900,38485180,7040,7040,7040,7040,0
|
|
20241029,135800,38485180,7040,7040,7040,7040,0
|
|
20241029,135700,38485180,7040,7040,7040,7040,0
|
|
20241029,135600,38485180,7040,7040,7040,7040,0
|
|
20241029,135500,38485180,7040,6980,7040,6980,90
|
|
20241029,135400,37855800,6930,6930,6930,6930,0
|
|
20241029,135300,37855800,6930,6930,6930,6930,0
|
|
20241029,135200,37855800,6930,6930,6930,6930,0
|
|
20241029,135100,37855800,6930,6930,6930,6930,0
|
|
20241029,135000,37855800,6930,6930,6930,6930,0
|
|
20241029,134900,37855800,6930,6930,6930,6930,0
|
|
20241029,134800,37855800,6930,6930,6930,6930,0
|
|
20241029,134700,37855800,6930,6930,6930,6930,0
|
|
20241029,134600,37855800,6930,6930,6930,6930,0
|
|
20241029,134500,37855800,6930,6930,6930,6930,0
|
|
20241029,134400,37855800,6930,6930,6930,6930,0
|
|
20241029,134300,37855800,6930,7010,7010,6930,30
|
|
20241029,134200,37647510,7010,7010,7010,7010,0
|
|
20241029,134100,37647510,7010,7010,7010,7010,0
|
|
20241029,134000,37647510,7010,7010,7010,7010,1
|
|
20241029,133900,37640500,7040,7040,7040,7040,30
|
|
20241029,133800,37429300,7050,7050,7050,7050,0
|
|
20241029,133700,37429300,7050,7050,7050,7050,0
|
|
20241029,133600,37429300,7050,7050,7050,7050,0
|
|
20241029,133500,37429300,7050,7050,7050,7050,0
|
|
20241029,133400,37429300,7050,7050,7050,7050,0
|
|
20241029,133300,37429300,7050,7050,7050,7050,0
|
|
20241029,133200,37429300,7050,7050,7050,7050,0
|
|
20241029,133100,37429300,7050,7050,7050,7050,0
|
|
20241029,133000,37429300,7050,7050,7050,7050,0
|
|
20241029,132900,37429300,7050,7050,7050,7050,0
|
|
20241029,132800,37429300,7050,7050,7050,7050,0
|
|
20241029,132700,37429300,7050,7050,7050,7050,0
|
|
20241029,132600,37429300,7050,7050,7050,7050,0
|
|
20241029,132500,37429300,7050,7050,7050,7050,0
|
|
20241029,132400,37429300,7050,7050,7050,7050,1
|
|
20241029,132300,37422250,7050,7050,7050,7050,0
|
|
20241029,132200,37422250,7050,7050,7050,7050,14
|
|
20241029,132100,37323550,7050,7050,7050,7050,0
|
|
20241029,132000,37323550,7050,7050,7050,7050,0
|
|
20241029,131900,37323550,7050,7050,7050,7050,0
|
|
20241029,131800,37323550,7050,7050,7050,7050,0
|
|
20241029,131700,37323550,7050,7050,7050,7050,0
|
|
20241029,131600,37323550,7050,7050,7050,7050,0
|
|
20241029,131500,37323550,7050,7050,7050,7050,7
|
|
20241029,131400,37274200,7050,7040,7050,7040,42
|
|
20241029,131300,36978240,7050,7030,7050,7030,6
|
|
20241029,131200,36936010,7010,7010,7010,7010,0
|
|
20241029,131100,36936010,7010,7010,7010,7010,0
|
|
20241029,131000,36936010,7010,7010,7010,7010,0
|
|
20241029,130900,36936010,7010,7010,7010,7010,10
|
|
20241029,130800,36865910,7030,7030,7030,7030,0
|
|
20241029,130700,36865910,7030,7030,7030,7030,0
|
|
20241029,130600,36865910,7030,7030,7030,7030,0
|
|
20241029,130500,36865910,7030,7030,7030,7030,0
|
|
20241029,130400,36865910,7030,7030,7030,7030,0
|
|
20241029,130300,36865910,7030,7030,7030,7030,0
|
|
20241029,130200,36865910,7030,7030,7030,7030,0
|
|
20241029,130100,36865910,7030,7030,7030,7030,0
|
|
20241029,130000,36865910,7030,7030,7030,7030,0
|
|
20241029,125900,36865910,7030,7030,7030,7030,0
|
|
20241029,125800,36865910,7030,7030,7030,7030,0
|
|
20241029,125700,36865910,7030,7030,7030,7030,0
|
|
20241029,125600,36865910,7030,7030,7030,7030,0
|
|
20241029,125500,36865910,7030,7030,7030,7030,0
|
|
20241029,125400,36865910,7030,7030,7030,7030,0
|
|
20241029,125300,36865910,7030,7030,7030,7030,0
|
|
20241029,125200,36865910,7030,7030,7030,7030,0
|
|
20241029,125100,36865910,7030,7030,7030,7030,0
|
|
20241029,125000,36865910,7030,7030,7030,7030,0
|
|
20241029,124900,36865910,7030,7030,7030,7030,0
|
|
20241029,124800,36865910,7030,7030,7030,7030,0
|
|
20241029,124700,36865910,7030,7030,7030,7030,0
|
|
20241029,124600,36865910,7030,7030,7030,7030,0
|
|
20241029,124500,36865910,7030,7030,7030,7030,0
|
|
20241029,124400,36865910,7030,7030,7030,7030,0
|
|
20241029,124300,36865910,7030,7030,7030,7030,0
|
|
20241029,124200,36865910,7030,7030,7030,7030,0
|
|
20241029,124100,36865910,7030,6940,7030,6940,4
|
|
20241029,124000,36838060,7040,7040,7040,7040,0
|
|
20241029,123900,36838060,7040,7040,7040,7040,0
|
|
20241029,123800,36838060,7040,7040,7040,7040,0
|
|
20241029,123700,36838060,7040,7040,7040,7040,0
|
|
20241029,123600,36838060,7040,7040,7040,7040,0
|
|
20241029,123500,36838060,7040,7040,7040,7040,0
|
|
20241029,123400,36838060,7040,7040,7040,7040,0
|
|
20241029,123300,36838060,7040,7040,7040,7040,0
|
|
20241029,123200,36838060,7040,7040,7040,7040,0
|
|
20241029,123100,36838060,7040,7040,7040,7040,0
|
|
20241029,123000,36838060,7040,7040,7040,7040,0
|
|
20241029,122900,36838060,7040,7040,7040,7040,0
|
|
20241029,122800,36838060,7040,7040,7040,7040,0
|
|
20241029,122700,36838060,7040,7040,7040,7040,0
|
|
20241029,122600,36838060,7040,7040,7040,7040,0
|
|
20241029,122500,36838060,7040,7040,7040,7040,0
|
|
20241029,122400,36838060,7040,7040,7040,7040,0
|
|
20241029,122300,36838060,7040,7040,7040,7040,0
|
|
20241029,122200,36838060,7040,7040,7040,7040,0
|
|
20241029,122100,36838060,7040,7040,7040,7040,0
|
|
20241029,122000,36838060,7040,7040,7040,7040,0
|
|
20241029,121900,36838060,7040,7040,7040,7040,0
|
|
20241029,121800,36838060,7040,7030,7040,7030,6
|
|
20241029,121700,36795870,6950,7000,7000,6950,154
|
|
20241029,121600,35722260,7060,7060,7060,7060,0
|
|
20241029,121500,35722260,7060,7060,7060,7060,0
|
|
20241029,121400,35722260,7060,7060,7060,7060,0
|
|
20241029,121300,35722260,7060,7060,7060,7060,0
|
|
20241029,121200,35722260,7060,7060,7060,7060,2
|
|
20241029,121100,35708140,7000,7000,7000,7000,0
|
|
20241029,121000,35708140,7000,7010,7010,7000,289
|
|
20241029,120900,33685090,7080,7080,7080,7080,21
|
|
20241029,120800,33536410,7070,7070,7070,7070,0
|
|
20241029,120700,33536410,7070,7070,7070,7070,46
|
|
20241029,120600,33211190,7060,7060,7060,7060,0
|
|
20241029,120500,33211190,7060,7060,7060,7060,9
|
|
20241029,120400,33147650,7060,7060,7060,7060,9
|
|
20241029,120300,33084110,7070,7070,7070,7070,0
|
|
20241029,120200,33084110,7070,7060,7070,7060,56
|
|
20241029,120100,32688200,7060,7020,7060,7020,80
|
|
20241029,120000,32123840,7000,7000,7000,7000,0
|
|
20241029,115900,32123840,7000,7050,7060,7000,296
|
|
20241029,115800,30036250,7050,7050,7050,7050,0
|
|
20241029,115700,30036250,7050,7050,7050,7050,0
|
|
20241029,115600,30036250,7050,7050,7050,7050,0
|
|
20241029,115500,30036250,7050,7050,7050,7050,0
|
|
20241029,115400,30036250,7050,7050,7050,7050,0
|
|
20241029,115300,30036250,7050,7050,7050,7050,0
|
|
20241029,115200,30036250,7050,7050,7050,7050,0
|
|
20241029,115100,30036250,7050,7050,7050,7050,0
|
|
20241029,115000,30036250,7050,7050,7050,7050,0
|
|
20241029,114900,30036250,7050,7050,7050,7050,0
|
|
20241029,114800,30036250,7050,7050,7050,7050,0
|
|
20241029,114700,30036250,7050,7050,7050,7050,0
|
|
20241029,114600,30036250,7050,7050,7050,7050,0
|
|
20241029,114500,30036250,7050,7050,7050,7050,0
|
|
20241029,114400,30036250,7050,7050,7050,7050,0
|
|
20241029,114300,30036250,7050,7050,7050,7050,0
|
|
20241029,114200,30036250,7050,7050,7050,7050,0
|
|
20241029,114100,30036250,7050,7050,7050,7050,0
|
|
20241029,114000,30036250,7050,7050,7050,7050,0
|
|
20241029,113900,30036250,7050,7050,7050,7050,0
|
|
20241029,113800,30036250,7050,7050,7050,7050,0
|
|
20241029,113700,30036250,7050,7050,7050,7050,0
|
|
20241029,113600,30036250,7050,7050,7050,7050,0
|
|
20241029,113500,30036250,7050,7050,7050,7050,0
|
|
20241029,113400,30036250,7050,7050,7050,7050,0
|
|
20241029,113300,30036250,7050,7050,7050,7050,0
|
|
20241029,113200,30036250,7050,7050,7050,7050,0
|
|
20241029,113100,30036250,7050,7050,7050,7050,0
|
|
20241029,113000,30036250,7050,7050,7050,7050,0
|
|
20241029,112900,30036250,7050,7050,7050,7050,0
|
|
20241029,112800,30036250,7050,7050,7050,7050,0
|
|
20241029,112700,30036250,7050,7050,7050,7050,0
|
|
20241029,112600,30036250,7050,7050,7050,7050,0
|
|
20241029,112500,30036250,7050,7050,7050,7050,0
|
|
20241029,112400,30036250,7050,7050,7050,7050,0
|
|
20241029,112300,30036250,7050,7050,7050,7050,0
|
|
20241029,112200,30036250,7050,7050,7050,7050,0
|
|
20241029,112100,30036250,7050,7050,7050,7050,0
|
|
20241029,112000,30036250,7050,6990,7050,6990,549
|
|
20241029,111900,26176230,6980,6980,6980,6980,36
|
|
20241029,111800,25924950,6980,6980,6980,6980,0
|
|
20241029,111700,25924950,6980,6980,6980,6980,0
|
|
20241029,111600,25924950,6980,6980,6980,6980,0
|
|
20241029,111500,25924950,6980,6980,6980,6980,0
|
|
20241029,111400,25924950,6980,6980,6980,6980,0
|
|
20241029,111300,25924950,6980,6980,6980,6980,30
|
|
20241029,111200,25715550,6980,6980,6980,6980,0
|
|
20241029,111100,25715550,6980,6980,6980,6980,0
|
|
20241029,111000,25715550,6980,6980,6980,6980,0
|
|
20241029,110900,25715550,6980,6980,6980,6980,0
|
|
20241029,110800,25715550,6980,6980,6980,6980,5
|
|
20241029,110700,25680650,6970,6970,6970,6970,5
|
|
20241029,110600,25645800,6970,6970,6970,6970,0
|
|
20241029,110500,25645800,6970,6970,6970,6970,0
|
|
20241029,110400,25645800,6970,6970,6970,6970,0
|
|
20241029,110300,25645800,6970,6970,6970,6970,0
|
|
20241029,110200,25645800,6970,6970,6970,6970,0
|
|
20241029,110100,25645800,6970,6970,6970,6970,0
|
|
20241029,110000,25645800,6970,6970,6970,6970,7
|
|
20241029,105900,25597010,6960,6960,6960,6960,0
|
|
20241029,105800,25597010,6960,6960,6960,6960,0
|
|
20241029,105700,25597010,6960,6960,6960,6960,0
|
|
20241029,105600,25597010,6960,6960,6960,6960,0
|
|
20241029,105500,25597010,6960,6960,6960,6960,0
|
|
20241029,105400,25597010,6960,6960,6960,6960,0
|
|
20241029,105300,25597010,6960,6960,6960,6960,0
|
|
20241029,105200,25597010,6960,6960,6960,6960,0
|
|
20241029,105100,25597010,6960,6960,6960,6960,21
|
|
20241029,105000,25450850,6960,6960,6960,6960,41
|
|
20241029,104900,25165490,6960,6960,6960,6960,0
|
|
20241029,104800,25165490,6960,6960,6960,6960,0
|
|
20241029,104700,25165490,6960,6960,6960,6960,0
|
|
20241029,104600,25165490,6960,6960,6960,6960,0
|
|
20241029,104500,25165490,6960,6960,6960,6960,2
|
|
20241029,104400,25151570,6950,6950,6950,6950,0
|
|
20241029,104300,25151570,6950,6950,6950,6950,0
|
|
20241029,104200,25151570,6950,6950,6950,6950,0
|
|
20241029,104100,25151570,6950,6950,6950,6950,0
|
|
20241029,104000,25151570,6950,6950,6950,6950,0
|
|
20241029,103900,25151570,6950,6950,6950,6950,0
|
|
20241029,103800,25151570,6950,6950,6950,6950,0
|
|
20241029,103700,25151570,6950,6950,6950,6950,12
|
|
20241029,103600,25068170,6950,6950,6950,6950,1
|
|
20241029,103500,25061220,6950,6950,6950,6950,0
|
|
20241029,103400,25061220,6950,6950,6950,6950,0
|
|
20241029,103300,25061220,6950,6950,6950,6950,0
|
|
20241029,103200,25061220,6950,6950,6950,6950,0
|
|
20241029,103100,25061220,6950,6950,6950,6950,0
|
|
20241029,103000,25061220,6950,6950,6950,6950,0
|
|
20241029,102900,25061220,6950,6950,6950,6950,0
|
|
20241029,102800,25061220,6950,6950,6950,6950,0
|
|
20241029,102700,25061220,6950,6950,6950,6950,0
|
|
20241029,102600,25061220,6950,6950,6950,6950,1
|
|
20241029,102500,25054270,6920,6920,6920,6920,120
|
|
20241029,102400,24223870,6920,6920,6920,6920,0
|
|
20241029,102300,24223870,6920,6920,6920,6920,0
|
|
20241029,102200,24223870,6920,6920,6920,6920,0
|
|
20241029,102100,24223870,6920,6920,6920,6920,0
|
|
20241029,102000,24223870,6920,6920,6920,6920,10
|
|
20241029,101900,24154670,6920,6920,6920,6920,0
|
|
20241029,101800,24154670,6920,6920,6920,6920,0
|
|
20241029,101700,24154670,6920,6920,6920,6920,1
|
|
20241029,101600,24147750,6880,6880,6880,6880,0
|
|
20241029,101500,24147750,6880,6880,6880,6880,0
|
|
20241029,101400,24147750,6880,6880,6880,6880,10
|
|
20241029,101300,24078950,6920,6920,6920,6920,0
|
|
20241029,101200,24078950,6920,6920,6920,6920,1
|
|
20241029,101100,24072030,6920,6920,6920,6920,0
|
|
20241029,101000,24072030,6920,6920,6920,6920,0
|
|
20241029,100900,24072030,6920,6920,6920,6920,0
|
|
20241029,100800,24072030,6920,6920,6920,6920,0
|
|
20241029,100700,24072030,6920,6920,6920,6920,0
|
|
20241029,100600,24072030,6920,6920,6920,6920,0
|
|
20241029,100500,24072030,6920,6920,6920,6920,0
|
|
20241029,100400,24072030,6920,6920,6920,6920,1
|
|
20241029,100300,24065110,6880,6880,6880,6880,0
|
|
20241029,100200,24065110,6880,6880,6880,6880,0
|
|
20241029,100100,24065110,6880,6890,6890,6880,994
|
|
20241029,100000,17226300,6900,6900,6900,6900,0
|
|
20241029,095900,17226300,6900,6900,6900,6900,0
|
|
20241029,095800,17226300,6900,6900,6900,6900,11
|
|
20241029,095700,17150400,6880,6880,6880,6880,0
|
|
20241029,095600,17150400,6880,6880,6880,6880,28
|
|
20241029,095500,16957760,6890,6910,6910,6890,526
|
|
20241029,095400,13328950,6910,6910,6910,6910,15
|
|
20241029,095300,13225300,6950,6950,6950,6950,0
|
|
20241029,095200,13225300,6950,6950,6950,6950,0
|
|
20241029,095100,13225300,6950,6950,6950,6950,0
|
|
20241029,095000,13225300,6950,6940,6950,6940,12
|
|
20241029,094900,13142000,6950,6950,6950,6950,0
|
|
20241029,094800,13142000,6950,6950,6950,6950,0
|
|
20241029,094700,13142000,6950,6920,6950,6910,28
|
|
20241029,094600,12948450,6950,6950,6950,6950,0
|
|
20241029,094500,12948450,6950,6950,6950,6950,0
|
|
20241029,094400,12948450,6950,6950,6950,6950,0
|
|
20241029,094300,12948450,6950,6950,6950,6950,0
|
|
20241029,094200,12948450,6950,6950,6950,6950,0
|
|
20241029,094100,12948450,6950,6950,6950,6950,1
|
|
20241029,094000,12941500,6950,6950,6950,6950,10
|
|
20241029,093900,12872000,6950,6950,6950,6950,0
|
|
20241029,093800,12872000,6950,6950,6950,6950,0
|
|
20241029,093700,12872000,6950,6950,6950,6950,0
|
|
20241029,093600,12872000,6950,6950,6950,6950,0
|
|
20241029,093500,12872000,6950,6950,6950,6910,93
|
|
20241029,093400,12227390,6960,7030,7030,6960,394
|
|
20241029,093300,9482900,7030,6990,7030,6960,101
|
|
20241029,093200,8779350,7040,7040,7040,7040,0
|
|
20241029,093100,8779350,7040,7040,7040,7040,0
|
|
20241029,093000,8779350,7040,7040,7040,7040,0
|
|
20241029,092900,8779350,7040,7040,7040,7040,0
|
|
20241029,092800,8779350,7040,7040,7040,7040,0
|
|
20241029,092700,8779350,7040,7040,7040,7040,0
|
|
20241029,092600,8779350,7040,7040,7040,7040,0
|
|
20241029,092500,8779350,7040,7040,7040,7040,10
|
|
20241029,092400,8708950,7050,7050,7050,7050,1
|
|
20241029,092300,8701900,7050,7050,7050,7050,0
|
|
20241029,092200,8701900,7050,7050,7050,7050,0
|
|
20241029,092100,8701900,7050,7050,7050,7050,0
|
|
20241029,092000,8701900,7050,7050,7050,7050,0
|
|
20241029,091900,8701900,7050,7050,7050,7050,0
|
|
20241029,091800,8701900,7050,7050,7050,7050,0
|
|
20241029,091700,8701900,7050,7050,7050,7050,8
|
|
20241029,091600,8645500,6980,6980,6980,6980,0
|
|
20241029,091500,8645500,6980,6980,6980,6980,0
|
|
20241029,091400,8645500,6980,7040,7040,6980,70
|
|
20241029,091300,8155590,7040,7030,7040,7030,300
|
|
20241029,091200,6045540,7030,7030,7030,7030,0
|
|
20241029,091100,6045540,7030,7030,7030,7030,0
|
|
20241029,091000,6045540,7030,7030,7030,7030,0
|
|
20241029,090900,6045540,7030,7030,7030,7030,0
|
|
20241029,090800,6045540,7030,7030,7030,7030,0
|
|
20241029,090700,6045540,7030,7030,7030,7030,0
|
|
20241029,090600,6045540,7030,7030,7030,7030,0
|
|
20241029,090500,6045540,7030,7030,7030,7030,0
|
|
20241029,090400,6045540,7030,7030,7030,7030,0
|
|
20241029,090300,6045540,7030,7030,7030,7030,0
|
|
20241029,090200,6045540,7030,7020,7030,7020,59
|
|
20241029,090100,5631030,7030,7030,7030,7030,0
|
|
20241029,090000,5631030,7030,7030,7030,7030,801
|