624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,192100,60975250,7600,7600,7600,7600,204
|
|
20241029,192000,60975250,7600,7600,7600,7600,0
|
|
20241029,191900,60975250,7600,7600,7600,7600,0
|
|
20241029,191800,60975250,7600,7600,7600,7600,0
|
|
20241029,191700,60975250,7600,7600,7600,7600,0
|
|
20241029,191600,60975250,7600,7600,7600,7600,0
|
|
20241029,191500,60975250,7600,7600,7600,7600,0
|
|
20241029,191400,60975250,7600,7600,7600,7600,0
|
|
20241029,191300,60975250,7600,7600,7600,7600,0
|
|
20241029,191200,60975250,7600,7600,7600,7600,0
|
|
20241029,191100,60975250,7600,7600,7600,7600,0
|
|
20241029,191000,60975250,7600,7600,7600,7600,0
|
|
20241029,190900,60975250,7600,7600,7600,7600,0
|
|
20241029,190800,60975250,7600,7600,7600,7600,0
|
|
20241029,190700,60975250,7600,7600,7600,7600,0
|
|
20241029,190600,60975250,7600,7600,7600,7600,0
|
|
20241029,190500,60975250,7600,7600,7600,7600,0
|
|
20241029,190400,60975250,7600,7600,7600,7600,0
|
|
20241029,190300,60975250,7600,7600,7600,7600,0
|
|
20241029,190200,60975250,7600,7600,7600,7600,0
|
|
20241029,190100,60975250,7600,7600,7600,7600,0
|
|
20241029,190000,60975250,7600,7600,7600,7600,0
|
|
20241029,185900,60975250,7600,7600,7600,7600,0
|
|
20241029,185800,60975250,7600,7600,7600,7600,0
|
|
20241029,185700,60975250,7600,7600,7600,7600,0
|
|
20241029,185600,60975250,7600,7600,7600,7600,0
|
|
20241029,185500,60975250,7600,7600,7600,7600,0
|
|
20241029,185400,60975250,7600,7600,7600,7600,0
|
|
20241029,185300,60975250,7600,7600,7600,7600,0
|
|
20241029,185200,60975250,7600,7600,7600,7600,0
|
|
20241029,185100,60975250,7600,7600,7600,7600,204
|
|
20241029,185000,60975250,7600,7600,7600,7600,0
|
|
20241029,184900,60975250,7600,7600,7600,7600,0
|
|
20241029,184800,60975250,7600,7600,7600,7600,0
|
|
20241029,184700,60975250,7600,7600,7600,7600,0
|
|
20241029,184600,60975250,7600,7600,7600,7600,0
|
|
20241029,184500,60975250,7600,7600,7600,7600,0
|
|
20241029,184400,60975250,7600,7600,7600,7600,0
|
|
20241029,184300,60975250,7600,7600,7600,7600,0
|
|
20241029,184200,60975250,7600,7600,7600,7600,0
|
|
20241029,184100,60975250,7600,7600,7600,7600,0
|
|
20241029,184000,60975250,7600,7600,7600,7600,0
|
|
20241029,183900,60975250,7600,7600,7600,7600,0
|
|
20241029,183800,60975250,7600,7600,7600,7600,0
|
|
20241029,183700,60975250,7600,7600,7600,7600,0
|
|
20241029,183600,60975250,7600,7600,7600,7600,0
|
|
20241029,183500,60975250,7600,7600,7600,7600,0
|
|
20241029,183400,60975250,7600,7600,7600,7600,0
|
|
20241029,183300,60975250,7600,7600,7600,7600,0
|
|
20241029,183200,60975250,7600,7600,7600,7600,0
|
|
20241029,183100,60975250,7600,7600,7600,7600,0
|
|
20241029,183000,60975250,7600,7600,7600,7600,0
|
|
20241029,182900,60975250,7600,7600,7600,7600,0
|
|
20241029,182800,60975250,7600,7600,7600,7600,0
|
|
20241029,182700,60975250,7600,7600,7600,7600,0
|
|
20241029,182600,60975250,7600,7600,7600,7600,0
|
|
20241029,182500,60975250,7600,7600,7600,7600,0
|
|
20241029,182400,60975250,7600,7600,7600,7600,0
|
|
20241029,182300,60975250,7600,7600,7600,7600,0
|
|
20241029,182200,60975250,7600,7600,7600,7600,0
|
|
20241029,182100,60975250,7600,7600,7600,7600,204
|
|
20241029,182000,60975250,7600,7600,7600,7600,0
|
|
20241029,181900,60975250,7600,7600,7600,7600,0
|
|
20241029,181800,60975250,7600,7600,7600,7600,0
|
|
20241029,181700,60975250,7600,7600,7600,7600,0
|
|
20241029,181600,60975250,7600,7600,7600,7600,0
|
|
20241029,181500,60975250,7600,7600,7600,7600,0
|
|
20241029,181400,60975250,7600,7600,7600,7600,0
|
|
20241029,181300,60975250,7600,7600,7600,7600,0
|
|
20241029,181200,60975250,7600,7600,7600,7600,0
|
|
20241029,181100,60975250,7600,7600,7600,7600,0
|
|
20241029,181000,60975250,7600,7600,7600,7600,0
|
|
20241029,180900,60975250,7600,7600,7600,7600,0
|
|
20241029,180800,60975250,7600,7600,7600,7600,0
|
|
20241029,180700,60975250,7600,7600,7600,7600,0
|
|
20241029,180600,60975250,7600,7600,7600,7600,0
|
|
20241029,180500,60975250,7600,7600,7600,7600,0
|
|
20241029,180400,60975250,7600,7600,7600,7600,0
|
|
20241029,180300,60975250,7600,7600,7600,7600,0
|
|
20241029,180200,60975250,7600,7600,7600,7600,0
|
|
20241029,180100,60975250,7600,7600,7600,7600,0
|
|
20241029,180000,60975250,7600,7600,7600,7600,0
|
|
20241029,175900,60975250,7600,7600,7600,7600,0
|
|
20241029,175800,60975250,7600,7600,7600,7600,0
|
|
20241029,175700,60975250,7600,7600,7600,7600,0
|
|
20241029,175600,60975250,7600,7600,7600,7600,0
|
|
20241029,175500,60975250,7600,7600,7600,7600,0
|
|
20241029,175400,60975250,7600,7600,7600,7600,0
|
|
20241029,175300,60975250,7600,7600,7600,7600,0
|
|
20241029,175200,60975250,7600,7600,7600,7600,0
|
|
20241029,175100,60975250,7600,7600,7600,7600,204
|
|
20241029,175000,60975250,7600,7600,7600,7600,0
|
|
20241029,174900,60975250,7600,7600,7600,7600,0
|
|
20241029,174800,60975250,7600,7600,7600,7600,0
|
|
20241029,174700,60975250,7600,7600,7600,7600,0
|
|
20241029,174600,60975250,7600,7600,7600,7600,0
|
|
20241029,174500,60975250,7600,7600,7600,7600,0
|
|
20241029,174400,60975250,7600,7600,7600,7600,0
|
|
20241029,174300,60975250,7600,7600,7600,7600,0
|
|
20241029,174200,60975250,7600,7600,7600,7600,0
|
|
20241029,174100,60975250,7600,7600,7600,7600,0
|
|
20241029,174000,60975250,7600,7600,7600,7600,0
|
|
20241029,173900,60975250,7600,7600,7600,7600,0
|
|
20241029,173800,60975250,7600,7600,7600,7600,0
|
|
20241029,173700,60975250,7600,7600,7600,7600,0
|
|
20241029,173600,60975250,7600,7600,7600,7600,0
|
|
20241029,173500,60975250,7600,7600,7600,7600,0
|
|
20241029,173400,60975250,7600,7600,7600,7600,0
|
|
20241029,173300,60975250,7600,7600,7600,7600,0
|
|
20241029,173200,60975250,7600,7600,7600,7600,0
|
|
20241029,173100,60975250,7600,7600,7600,7600,0
|
|
20241029,173000,60975250,7600,7600,7600,7600,0
|
|
20241029,172900,60975250,7600,7600,7600,7600,0
|
|
20241029,172800,60975250,7600,7600,7600,7600,0
|
|
20241029,172700,60975250,7600,7600,7600,7600,0
|
|
20241029,172600,60975250,7600,7600,7600,7600,0
|
|
20241029,172500,60975250,7600,7600,7600,7600,0
|
|
20241029,172400,60975250,7600,7600,7600,7600,0
|
|
20241029,172300,60975250,7600,7600,7600,7600,0
|
|
20241029,172200,60975250,7600,7600,7600,7600,0
|
|
20241029,172100,60975250,7600,7600,7600,7600,204
|
|
20241029,172000,60975250,7600,7600,7600,7600,0
|
|
20241029,171900,60975250,7600,7600,7600,7600,0
|
|
20241029,171800,60975250,7600,7600,7600,7600,0
|
|
20241029,171700,60975250,7600,7600,7600,7600,0
|
|
20241029,171600,60975250,7600,7600,7600,7600,0
|
|
20241029,171500,60975250,7600,7600,7600,7600,0
|
|
20241029,171400,60975250,7600,7600,7600,7600,0
|
|
20241029,171300,60975250,7600,7600,7600,7600,0
|
|
20241029,171200,60975250,7600,7600,7600,7600,0
|
|
20241029,171100,60975250,7600,7600,7600,7600,0
|
|
20241029,171000,60975250,7600,7600,7600,7600,0
|
|
20241029,170900,60975250,7600,7600,7600,7600,0
|
|
20241029,170800,60975250,7600,7600,7600,7600,0
|
|
20241029,170700,60975250,7600,7600,7600,7600,0
|
|
20241029,170600,60975250,7600,7600,7600,7600,0
|
|
20241029,170500,60975250,7600,7600,7600,7600,0
|
|
20241029,170400,60975250,7600,7600,7600,7600,0
|
|
20241029,170300,60975250,7600,7600,7600,7600,0
|
|
20241029,170200,60975250,7600,7600,7600,7600,0
|
|
20241029,170100,60975250,7600,7600,7600,7600,0
|
|
20241029,170000,60975250,7600,7600,7600,7600,0
|
|
20241029,165900,60975250,7600,7600,7600,7600,0
|
|
20241029,165800,60975250,7600,7600,7600,7600,0
|
|
20241029,165700,60975250,7600,7600,7600,7600,0
|
|
20241029,165600,60975250,7600,7600,7600,7600,0
|
|
20241029,165500,60975250,7600,7600,7600,7600,0
|
|
20241029,165400,60975250,7600,7600,7600,7600,0
|
|
20241029,165300,60975250,7600,7600,7600,7600,0
|
|
20241029,165200,60975250,7600,7600,7600,7600,0
|
|
20241029,165100,60975250,7600,7600,7600,7600,204
|
|
20241029,165000,60975250,7600,7600,7600,7600,0
|
|
20241029,164900,60975250,7600,7600,7600,7600,0
|
|
20241029,164800,60975250,7600,7600,7600,7600,0
|
|
20241029,164700,60975250,7600,7600,7600,7600,0
|
|
20241029,164600,60975250,7600,7600,7600,7600,0
|
|
20241029,164500,60975250,7600,7600,7600,7600,0
|
|
20241029,164400,60975250,7600,7600,7600,7600,0
|
|
20241029,164300,60975250,7600,7600,7600,7600,0
|
|
20241029,164200,60975250,7600,7600,7600,7600,0
|
|
20241029,164100,60975250,7600,7600,7600,7600,0
|
|
20241029,164000,60975250,7600,7600,7600,7600,0
|
|
20241029,163900,60975250,7600,7600,7600,7600,0
|
|
20241029,163800,60975250,7600,7600,7600,7600,0
|
|
20241029,163700,60975250,7600,7600,7600,7600,0
|
|
20241029,163600,60975250,7600,7600,7600,7600,0
|
|
20241029,163500,60975250,7600,7600,7600,7600,0
|
|
20241029,163400,60975250,7600,7600,7600,7600,0
|
|
20241029,163300,60975250,7600,7600,7600,7600,0
|
|
20241029,163200,60975250,7600,7600,7600,7600,0
|
|
20241029,163100,60975250,7600,7600,7600,7600,0
|
|
20241029,163000,60975250,7600,7600,7600,7600,0
|
|
20241029,162900,60975250,7600,7600,7600,7600,0
|
|
20241029,162800,60975250,7600,7600,7600,7600,0
|
|
20241029,162700,60975250,7600,7600,7600,7600,0
|
|
20241029,162600,60975250,7600,7600,7600,7600,0
|
|
20241029,162500,60975250,7600,7600,7600,7600,0
|
|
20241029,162400,60975250,7600,7600,7600,7600,0
|
|
20241029,162300,60975250,7600,7600,7600,7600,0
|
|
20241029,162200,60975250,7600,7600,7600,7600,0
|
|
20241029,162100,60975250,7600,7600,7600,7600,204
|
|
20241029,162000,60975250,7600,7600,7600,7600,0
|
|
20241029,161900,60975250,7600,7600,7600,7600,0
|
|
20241029,161800,60975250,7600,7600,7600,7600,0
|
|
20241029,161700,60975250,7600,7600,7600,7600,0
|
|
20241029,161600,60975250,7600,7600,7600,7600,0
|
|
20241029,161500,60975250,7600,7600,7600,7600,0
|
|
20241029,161400,60975250,7600,7600,7600,7600,0
|
|
20241029,161300,60975250,7600,7600,7600,7600,0
|
|
20241029,161200,60975250,7600,7600,7600,7600,0
|
|
20241029,161100,60975250,7600,7600,7600,7600,0
|
|
20241029,161000,60975250,7600,7600,7600,7600,0
|
|
20241029,160900,60975250,7600,7600,7600,7600,0
|
|
20241029,160800,60975250,7600,7600,7600,7600,0
|
|
20241029,160700,60975250,7600,7600,7600,7600,0
|
|
20241029,160600,60975250,7600,7600,7600,7600,0
|
|
20241029,160500,60975250,7600,7600,7600,7600,0
|
|
20241029,160400,60975250,7600,7600,7600,7600,0
|
|
20241029,160300,60975250,7600,7600,7600,7600,0
|
|
20241029,160200,60975250,7600,7600,7600,7600,0
|
|
20241029,160100,60975250,7600,7600,7600,7600,0
|
|
20241029,160000,60975250,7600,7600,7600,7600,0
|
|
20241029,155900,60975250,7600,7600,7600,7600,0
|
|
20241029,155800,60975250,7600,7600,7600,7600,0
|
|
20241029,155700,60975250,7600,7600,7600,7600,0
|
|
20241029,155600,60975250,7600,7600,7600,7600,0
|
|
20241029,155500,60975250,7600,7600,7600,7600,0
|
|
20241029,155400,60975250,7600,7600,7600,7600,0
|
|
20241029,155300,60975250,7600,7600,7600,7600,0
|
|
20241029,155200,60975250,7600,7600,7600,7600,0
|
|
20241029,155100,60975250,7600,7600,7600,7600,204
|
|
20241029,155000,60975250,7600,7600,7600,7600,0
|
|
20241029,154900,60975250,7600,7600,7600,7600,0
|
|
20241029,154800,60975250,7600,7600,7600,7600,0
|
|
20241029,154700,60975250,7600,7600,7600,7600,0
|
|
20241029,154600,60975250,7600,7600,7600,7600,0
|
|
20241029,154500,60975250,7600,7600,7600,7600,0
|
|
20241029,154400,60975250,7600,7600,7600,7600,0
|
|
20241029,154300,60975250,7600,7600,7600,7600,0
|
|
20241029,154200,60975250,7600,7600,7600,7600,0
|
|
20241029,154100,60975250,7600,7600,7600,7600,0
|
|
20241029,154000,60975250,7600,7600,7600,7600,0
|
|
20241029,153900,60975250,7600,7600,7600,7600,0
|
|
20241029,153800,60975250,7600,7600,7600,7600,0
|
|
20241029,153700,60975250,7600,7600,7600,7600,0
|
|
20241029,153600,60975250,7600,7600,7600,7600,0
|
|
20241029,153500,60975250,7600,7600,7600,7600,0
|
|
20241029,153400,60975250,7600,7600,7600,7600,0
|
|
20241029,153300,60975250,7600,7600,7600,7600,0
|
|
20241029,153200,60975250,7600,7600,7600,7600,0
|
|
20241029,153100,60975250,7600,7600,7600,7600,0
|
|
20241029,153000,60975250,7600,7600,7600,7600,204
|
|
20241029,152900,59424850,7600,7600,7600,7600,0
|
|
20241029,152800,59424850,7600,7600,7600,7600,0
|
|
20241029,152700,59424850,7600,7600,7600,7600,0
|
|
20241029,152600,59424850,7600,7600,7600,7600,0
|
|
20241029,152500,59424850,7600,7600,7600,7600,0
|
|
20241029,152400,59424850,7600,7600,7600,7600,0
|
|
20241029,152300,59424850,7600,7600,7600,7600,0
|
|
20241029,152200,59424850,7600,7600,7600,7600,0
|
|
20241029,152100,59424850,7600,7600,7600,7600,0
|
|
20241029,152000,59424850,7600,7600,7600,7600,0
|
|
20241029,151900,59424850,7600,7600,7600,7600,0
|
|
20241029,151800,59424850,7600,7600,7600,7600,39
|
|
20241029,151700,59128450,7600,7600,7600,7600,0
|
|
20241029,151600,59128450,7600,7600,7600,7600,4
|
|
20241029,151500,59098050,7610,7580,7610,7580,49
|
|
20241029,151400,58726040,7580,7580,7580,7580,0
|
|
20241029,151300,58726040,7580,7580,7580,7580,0
|
|
20241029,151200,58726040,7580,7580,7580,7580,0
|
|
20241029,151100,58726040,7580,7580,7580,7580,10
|
|
20241029,151000,58650240,7570,7570,7570,7570,0
|
|
20241029,150900,58650240,7570,7570,7570,7570,20
|
|
20241029,150800,58498840,7570,7570,7570,7570,6
|
|
20241029,150700,58453420,7570,7570,7570,7570,11
|
|
20241029,150600,58370150,7570,7570,7570,7570,35
|
|
20241029,150500,58105200,7560,7560,7560,7560,0
|
|
20241029,150400,58105200,7560,7560,7560,7560,0
|
|
20241029,150300,58105200,7560,7560,7560,7560,35
|
|
20241029,150200,57840600,7560,7560,7560,7560,0
|
|
20241029,150100,57840600,7560,7560,7560,7560,0
|
|
20241029,150000,57840600,7560,7560,7560,7560,0
|
|
20241029,145900,57840600,7560,7560,7560,7560,5
|
|
20241029,145800,57802800,7550,7550,7550,7550,0
|
|
20241029,145700,57802800,7550,7550,7550,7550,300
|
|
20241029,145600,55537800,7550,7550,7550,7550,0
|
|
20241029,145500,55537800,7550,7550,7550,7550,0
|
|
20241029,145400,55537800,7550,7550,7550,7550,0
|
|
20241029,145300,55537800,7550,7550,7550,7550,153
|
|
20241029,145200,54382650,7540,7540,7540,7540,1
|
|
20241029,145100,54375110,7540,7540,7540,7540,2
|
|
20241029,145000,54360030,7540,7540,7540,7540,4
|
|
20241029,144900,54329870,7540,7540,7540,7540,0
|
|
20241029,144800,54329870,7540,7540,7540,7540,0
|
|
20241029,144700,54329870,7540,7530,7540,7530,4
|
|
20241029,144600,54299730,7530,7530,7530,7530,0
|
|
20241029,144500,54299730,7530,7530,7530,7530,0
|
|
20241029,144400,54299730,7530,7530,7530,7530,0
|
|
20241029,144300,54299730,7530,7530,7530,7530,0
|
|
20241029,144200,54299730,7530,7530,7530,7530,0
|
|
20241029,144100,54299730,7530,7530,7530,7530,0
|
|
20241029,144000,54299730,7530,7530,7530,7530,0
|
|
20241029,143900,54299730,7530,7530,7530,7530,0
|
|
20241029,143800,54299730,7530,7530,7530,7530,0
|
|
20241029,143700,54299730,7530,7530,7530,7530,0
|
|
20241029,143600,54299730,7530,7530,7530,7530,0
|
|
20241029,143500,54299730,7530,7530,7530,7530,0
|
|
20241029,143400,54299730,7530,7530,7530,7530,2
|
|
20241029,143300,54284670,7520,7520,7520,7520,0
|
|
20241029,143200,54284670,7520,7520,7520,7520,0
|
|
20241029,143100,54284670,7520,7520,7520,7520,15
|
|
20241029,143000,54171870,7480,7480,7480,7480,2
|
|
20241029,142900,54156910,7490,7490,7490,7490,6
|
|
20241029,142800,54111970,7480,7480,7480,7480,8
|
|
20241029,142700,54052130,7490,7490,7490,7490,4
|
|
20241029,142600,54022170,7490,7490,7490,7490,0
|
|
20241029,142500,54022170,7490,7490,7490,7490,0
|
|
20241029,142400,54022170,7490,7490,7490,7490,0
|
|
20241029,142300,54022170,7490,7480,7490,7480,10
|
|
20241029,142200,53947310,7480,7480,7480,7480,0
|
|
20241029,142100,53947310,7480,7480,7480,7480,4
|
|
20241029,142000,53917390,7500,7500,7500,7500,0
|
|
20241029,141900,53917390,7500,7500,7500,7500,10
|
|
20241029,141800,53842390,7480,7480,7480,7480,0
|
|
20241029,141700,53842390,7480,7480,7480,7480,0
|
|
20241029,141600,53842390,7480,7480,7480,7480,0
|
|
20241029,141500,53842390,7480,7480,7480,7480,0
|
|
20241029,141400,53842390,7480,7480,7480,7480,10
|
|
20241029,141300,53767590,7490,7490,7490,7490,0
|
|
20241029,141200,53767590,7490,7490,7490,7480,1340
|
|
20241029,141100,43731090,7490,7490,7490,7490,0
|
|
20241029,141000,43731090,7490,7490,7490,7490,4
|
|
20241029,140900,43701130,7500,7500,7500,7500,10
|
|
20241029,140800,43626130,7490,7490,7490,7490,0
|
|
20241029,140700,43626130,7490,7490,7490,7490,0
|
|
20241029,140600,43626130,7490,7490,7490,7490,0
|
|
20241029,140500,43626130,7490,7490,7490,7490,6
|
|
20241029,140400,43581190,7490,7490,7490,7490,4
|
|
20241029,140300,43551230,7500,7500,7500,7500,10
|
|
20241029,140200,43476230,7490,7490,7490,7490,0
|
|
20241029,140100,43476230,7490,7490,7490,7490,0
|
|
20241029,140000,43476230,7490,7490,7490,7490,0
|
|
20241029,135900,43476230,7490,7490,7490,7490,5
|
|
20241029,135800,43438780,7500,7500,7500,7500,0
|
|
20241029,135700,43438780,7500,7500,7500,7500,11
|
|
20241029,135600,43356280,7500,7500,7500,7500,0
|
|
20241029,135500,43356280,7500,7500,7500,7500,0
|
|
20241029,135400,43356280,7500,7500,7500,7500,0
|
|
20241029,135300,43356280,7500,7500,7500,7500,12
|
|
20241029,135200,43266280,7500,7500,7500,7500,0
|
|
20241029,135100,43266280,7500,7500,7500,7500,0
|
|
20241029,135000,43266280,7500,7500,7500,7500,7
|
|
20241029,134900,43213780,7510,7510,7510,7510,0
|
|
20241029,134800,43213780,7510,7510,7510,7510,10
|
|
20241029,134700,43138680,7520,7520,7520,7520,0
|
|
20241029,134600,43138680,7520,7530,7530,7470,303
|
|
20241029,134500,40870740,7540,7540,7540,7540,0
|
|
20241029,134400,40870740,7540,7540,7540,7540,0
|
|
20241029,134300,40870740,7540,7540,7540,7540,100
|
|
20241029,134200,40116740,7540,7540,7540,7530,104
|
|
20241029,134100,39332620,7540,7540,7540,7540,4
|
|
20241029,134000,39302460,7530,7530,7530,7530,4
|
|
20241029,133900,39272340,7530,7530,7530,7530,4
|
|
20241029,133800,39242220,7530,7530,7530,7530,4
|
|
20241029,133700,39212100,7530,7530,7530,7530,0
|
|
20241029,133600,39212100,7530,7530,7530,7530,4
|
|
20241029,133500,39181980,7530,7530,7530,7530,8
|
|
20241029,133400,39121740,7520,7520,7520,7520,4
|
|
20241029,133300,39091660,7540,7540,7540,7540,0
|
|
20241029,133200,39091660,7540,7540,7540,7540,0
|
|
20241029,133100,39091660,7540,7540,7540,7540,6
|
|
20241029,133000,39046420,7550,7550,7550,7550,0
|
|
20241029,132900,39046420,7550,7530,7550,7530,18
|
|
20241029,132800,38910640,7520,7520,7520,7520,4
|
|
20241029,132700,38880560,7520,7520,7520,7520,4
|
|
20241029,132600,38850480,7540,7540,7540,7540,0
|
|
20241029,132500,38850480,7540,7540,7540,7540,0
|
|
20241029,132400,38850480,7540,7540,7540,7540,0
|
|
20241029,132300,38850480,7540,7540,7540,7540,4
|
|
20241029,132200,38820320,7550,7550,7550,7550,0
|
|
20241029,132100,38820320,7550,7550,7550,7550,10
|
|
20241029,132000,38744820,7550,7550,7550,7550,190
|
|
20241029,131900,37310320,7550,7550,7550,7550,0
|
|
20241029,131800,37310320,7550,7550,7550,7550,0
|
|
20241029,131700,37310320,7550,7550,7550,7550,0
|
|
20241029,131600,37310320,7550,7550,7550,7550,1
|
|
20241029,131500,37302770,7550,7560,7560,7550,210
|
|
20241029,131400,35717000,7560,7560,7560,7560,0
|
|
20241029,131300,35717000,7560,7560,7560,7560,73
|
|
20241029,131200,35165120,7540,7540,7540,7540,0
|
|
20241029,131100,35165120,7540,7540,7540,7540,39
|
|
20241029,131000,34871060,7540,7540,7540,7540,0
|
|
20241029,130900,34871060,7540,7550,7550,7540,132
|
|
20241029,130800,33875250,7560,7560,7560,7560,0
|
|
20241029,130700,33875250,7560,7560,7560,7560,0
|
|
20241029,130600,33875250,7560,7560,7560,7560,0
|
|
20241029,130500,33875250,7560,7560,7560,7560,0
|
|
20241029,130400,33875250,7560,7560,7560,7560,0
|
|
20241029,130300,33875250,7560,7560,7560,7560,0
|
|
20241029,130200,33875250,7560,7560,7560,7560,0
|
|
20241029,130100,33875250,7560,7560,7560,7560,0
|
|
20241029,130000,33875250,7560,7550,7560,7550,12
|
|
20241029,125900,33784630,7540,7540,7540,7540,0
|
|
20241029,125800,33784630,7540,7540,7540,7540,0
|
|
20241029,125700,33784630,7540,7540,7540,7540,0
|
|
20241029,125600,33784630,7540,7540,7540,7540,0
|
|
20241029,125500,33784630,7540,7540,7540,7540,0
|
|
20241029,125400,33784630,7540,7540,7540,7540,0
|
|
20241029,125300,33784630,7540,7540,7540,7540,0
|
|
20241029,125200,33784630,7540,7540,7540,7540,150
|
|
20241029,125100,32653630,7530,7530,7530,7530,0
|
|
20241029,125000,32653630,7530,7530,7530,7530,63
|
|
20241029,124900,32179240,7530,7530,7530,7530,0
|
|
20241029,124800,32179240,7530,7530,7530,7530,0
|
|
20241029,124700,32179240,7530,7530,7530,7530,0
|
|
20241029,124600,32179240,7530,7530,7530,7530,0
|
|
20241029,124500,32179240,7530,7530,7530,7530,0
|
|
20241029,124400,32179240,7530,7530,7530,7530,0
|
|
20241029,124300,32179240,7530,7530,7530,7530,0
|
|
20241029,124200,32179240,7530,7530,7530,7530,0
|
|
20241029,124100,32179240,7530,7530,7530,7530,0
|
|
20241029,124000,32179240,7530,7530,7530,7530,0
|
|
20241029,123900,32179240,7530,7530,7530,7530,0
|
|
20241029,123800,32179240,7530,7530,7530,7530,0
|
|
20241029,123700,32179240,7530,7530,7530,7530,0
|
|
20241029,123600,32179240,7530,7530,7530,7530,0
|
|
20241029,123500,32179240,7530,7530,7530,7530,0
|
|
20241029,123400,32179240,7530,7530,7530,7530,0
|
|
20241029,123300,32179240,7530,7530,7530,7530,0
|
|
20241029,123200,32179240,7530,7530,7530,7530,0
|
|
20241029,123100,32179240,7530,7530,7530,7530,2
|
|
20241029,123000,32164180,7530,7530,7530,7530,0
|
|
20241029,122900,32164180,7530,7520,7530,7520,18
|
|
20241029,122800,32028690,7510,7510,7510,7510,0
|
|
20241029,122700,32028690,7510,7500,7510,7500,540
|
|
20241029,122600,27978650,7500,7500,7500,7500,0
|
|
20241029,122500,27978650,7500,7500,7500,7500,0
|
|
20241029,122400,27978650,7500,7500,7500,7500,0
|
|
20241029,122300,27978650,7500,7500,7500,7500,0
|
|
20241029,122200,27978650,7500,7500,7500,7500,0
|
|
20241029,122100,27978650,7500,7500,7500,7500,0
|
|
20241029,122000,27978650,7500,7500,7500,7500,0
|
|
20241029,121900,27978650,7500,7500,7500,7500,30
|
|
20241029,121800,27753650,7500,7500,7500,7500,0
|
|
20241029,121700,27753650,7500,7500,7500,7500,0
|
|
20241029,121600,27753650,7500,7500,7500,7500,0
|
|
20241029,121500,27753650,7500,7500,7500,7500,0
|
|
20241029,121400,27753650,7500,7500,7500,7500,0
|
|
20241029,121300,27753650,7500,7500,7500,7500,2
|
|
20241029,121200,27738650,7490,7490,7490,7490,0
|
|
20241029,121100,27738650,7490,7490,7490,7490,697
|
|
20241029,121000,22518120,7490,7490,7490,7490,0
|
|
20241029,120900,22518120,7490,7490,7490,7490,0
|
|
20241029,120800,22518120,7490,7490,7490,7490,1
|
|
20241029,120700,22510630,7490,7490,7490,7490,0
|
|
20241029,120600,22510630,7490,7490,7490,7490,0
|
|
20241029,120500,22510630,7490,7490,7490,7490,0
|
|
20241029,120400,22510630,7490,7490,7490,7490,0
|
|
20241029,120300,22510630,7490,7490,7490,7490,0
|
|
20241029,120200,22510630,7490,7490,7490,7490,0
|
|
20241029,120100,22510630,7490,7490,7490,7490,0
|
|
20241029,120000,22510630,7490,7490,7490,7490,0
|
|
20241029,115900,22510630,7490,7490,7490,7490,0
|
|
20241029,115800,22510630,7490,7490,7490,7490,0
|
|
20241029,115700,22510630,7490,7490,7490,7490,0
|
|
20241029,115600,22510630,7490,7490,7490,7490,0
|
|
20241029,115500,22510630,7490,7490,7490,7490,0
|
|
20241029,115400,22510630,7490,7490,7490,7490,6
|
|
20241029,115300,22465690,7490,7490,7490,7490,0
|
|
20241029,115200,22465690,7490,7490,7490,7490,0
|
|
20241029,115100,22465690,7490,7490,7490,7490,0
|
|
20241029,115000,22465690,7490,7490,7490,7490,0
|
|
20241029,114900,22465690,7490,7490,7490,7490,0
|
|
20241029,114800,22465690,7490,7490,7490,7490,0
|
|
20241029,114700,22465690,7490,7490,7490,7490,0
|
|
20241029,114600,22465690,7490,7490,7490,7490,0
|
|
20241029,114500,22465690,7490,7490,7490,7490,0
|
|
20241029,114400,22465690,7490,7490,7490,7490,0
|
|
20241029,114300,22465690,7490,7490,7490,7490,0
|
|
20241029,114200,22465690,7490,7490,7490,7490,0
|
|
20241029,114100,22465690,7490,7490,7490,7490,0
|
|
20241029,114000,22465690,7490,7490,7490,7490,0
|
|
20241029,113900,22465690,7490,7490,7490,7490,0
|
|
20241029,113800,22465690,7490,7490,7490,7490,0
|
|
20241029,113700,22465690,7490,7490,7490,7490,0
|
|
20241029,113600,22465690,7490,7490,7490,7490,0
|
|
20241029,113500,22465690,7490,7490,7490,7490,0
|
|
20241029,113400,22465690,7490,7490,7490,7490,0
|
|
20241029,113300,22465690,7490,7490,7490,7490,0
|
|
20241029,113200,22465690,7490,7490,7490,7490,0
|
|
20241029,113100,22465690,7490,7490,7490,7490,17
|
|
20241029,113000,22338360,7490,7490,7490,7490,0
|
|
20241029,112900,22338360,7490,7490,7490,7490,0
|
|
20241029,112800,22338360,7490,7490,7490,7490,0
|
|
20241029,112700,22338360,7490,7490,7490,7490,0
|
|
20241029,112600,22338360,7490,7490,7490,7490,0
|
|
20241029,112500,22338360,7490,7490,7490,7490,4
|
|
20241029,112400,22308400,7490,7490,7490,7490,0
|
|
20241029,112300,22308400,7490,7490,7490,7490,0
|
|
20241029,112200,22308400,7490,7490,7490,7490,1
|
|
20241029,112100,22300910,7500,7500,7500,7500,0
|
|
20241029,112000,22300910,7500,7500,7500,7500,0
|
|
20241029,111900,22300910,7500,7500,7500,7500,0
|
|
20241029,111800,22300910,7500,7500,7500,7500,0
|
|
20241029,111700,22300910,7500,7500,7500,7500,0
|
|
20241029,111600,22300910,7500,7500,7500,7500,0
|
|
20241029,111500,22300910,7500,7500,7500,7500,0
|
|
20241029,111400,22300910,7500,7500,7500,7500,0
|
|
20241029,111300,22300910,7500,7500,7500,7500,0
|
|
20241029,111200,22300910,7500,7500,7500,7500,0
|
|
20241029,111100,22300910,7500,7500,7500,7500,0
|
|
20241029,111000,22300910,7500,7500,7500,7500,0
|
|
20241029,110900,22300910,7500,7500,7500,7500,4
|
|
20241029,110800,22270910,7500,7500,7500,7500,0
|
|
20241029,110700,22270910,7500,7500,7500,7500,0
|
|
20241029,110600,22270910,7500,7500,7500,7500,0
|
|
20241029,110500,22270910,7500,7500,7500,7500,0
|
|
20241029,110400,22270910,7500,7500,7500,7500,0
|
|
20241029,110300,22270910,7500,7500,7500,7500,0
|
|
20241029,110200,22270910,7500,7500,7500,7500,0
|
|
20241029,110100,22270910,7500,7500,7500,7500,0
|
|
20241029,110000,22270910,7500,7500,7500,7500,0
|
|
20241029,105900,22270910,7500,7500,7500,7500,6
|
|
20241029,105800,22225910,7480,7480,7480,7480,0
|
|
20241029,105700,22225910,7480,7480,7480,7480,0
|
|
20241029,105600,22225910,7480,7480,7480,7480,23
|
|
20241029,105500,22053870,7500,7500,7500,7500,922
|
|
20241029,105400,15138870,7500,7500,7500,7500,578
|
|
20241029,105300,10803870,7500,7500,7500,7500,0
|
|
20241029,105200,10803870,7500,7500,7500,7500,0
|
|
20241029,105100,10803870,7500,7500,7500,7500,0
|
|
20241029,105000,10803870,7500,7500,7500,7500,0
|
|
20241029,104900,10803870,7500,7500,7500,7500,0
|
|
20241029,104800,10803870,7500,7500,7500,7500,1
|
|
20241029,104700,10796370,7500,7500,7500,7500,0
|
|
20241029,104600,10796370,7500,7500,7500,7500,0
|
|
20241029,104500,10796370,7500,7500,7500,7500,0
|
|
20241029,104400,10796370,7500,7500,7500,7500,0
|
|
20241029,104300,10796370,7500,7500,7500,7500,0
|
|
20241029,104200,10796370,7500,7500,7500,7500,0
|
|
20241029,104100,10796370,7500,7500,7500,7500,0
|
|
20241029,104000,10796370,7500,7500,7500,7500,0
|
|
20241029,103900,10796370,7500,7500,7500,7500,0
|
|
20241029,103800,10796370,7500,7500,7500,7500,0
|
|
20241029,103700,10796370,7500,7500,7500,7500,0
|
|
20241029,103600,10796370,7500,7500,7500,7500,0
|
|
20241029,103500,10796370,7500,7500,7500,7500,0
|
|
20241029,103400,10796370,7500,7500,7500,7500,0
|
|
20241029,103300,10796370,7500,7500,7500,7500,0
|
|
20241029,103200,10796370,7500,7500,7500,7500,0
|
|
20241029,103100,10796370,7500,7500,7500,7500,0
|
|
20241029,103000,10796370,7500,7500,7500,7500,0
|
|
20241029,102900,10796370,7500,7500,7500,7500,0
|
|
20241029,102800,10796370,7500,7500,7500,7500,0
|
|
20241029,102700,10796370,7500,7500,7500,7500,0
|
|
20241029,102600,10796370,7500,7500,7500,7500,0
|
|
20241029,102500,10796370,7500,7500,7500,7500,0
|
|
20241029,102400,10796370,7500,7500,7500,7500,0
|
|
20241029,102300,10796370,7500,7500,7500,7500,0
|
|
20241029,102200,10796370,7500,7500,7500,7500,0
|
|
20241029,102100,10796370,7500,7500,7500,7500,0
|
|
20241029,102000,10796370,7500,7500,7500,7500,0
|
|
20241029,101900,10796370,7500,7500,7500,7500,0
|
|
20241029,101800,10796370,7500,7500,7500,7500,0
|
|
20241029,101700,10796370,7500,7500,7500,7500,0
|
|
20241029,101600,10796370,7500,7500,7500,7500,0
|
|
20241029,101500,10796370,7500,7500,7500,7500,5
|
|
20241029,101400,10758870,7500,7500,7500,7500,0
|
|
20241029,101300,10758870,7500,7500,7500,7500,0
|
|
20241029,101200,10758870,7500,7500,7500,7500,0
|
|
20241029,101100,10758870,7500,7500,7500,7500,0
|
|
20241029,101000,10758870,7500,7500,7500,7500,0
|
|
20241029,100900,10758870,7500,7500,7500,7500,0
|
|
20241029,100800,10758870,7500,7500,7500,7500,0
|
|
20241029,100700,10758870,7500,7500,7500,7500,0
|
|
20241029,100600,10758870,7500,7500,7500,7500,0
|
|
20241029,100500,10758870,7500,7500,7500,7500,0
|
|
20241029,100400,10758870,7500,7500,7500,7500,0
|
|
20241029,100300,10758870,7500,7500,7500,7500,0
|
|
20241029,100200,10758870,7500,7500,7500,7500,0
|
|
20241029,100100,10758870,7500,7500,7500,7500,0
|
|
20241029,100000,10758870,7500,7500,7500,7500,0
|
|
20241029,095900,10758870,7500,7500,7500,7500,0
|
|
20241029,095800,10758870,7500,7500,7500,7500,0
|
|
20241029,095700,10758870,7500,7500,7500,7500,0
|
|
20241029,095600,10758870,7500,7500,7500,7500,0
|
|
20241029,095500,10758870,7500,7500,7500,7500,0
|
|
20241029,095400,10758870,7500,7500,7500,7500,0
|
|
20241029,095300,10758870,7500,7500,7500,7500,0
|
|
20241029,095200,10758870,7500,7500,7500,7500,0
|
|
20241029,095100,10758870,7500,7500,7500,7500,0
|
|
20241029,095000,10758870,7500,7500,7500,7500,0
|
|
20241029,094900,10758870,7500,7500,7500,7500,0
|
|
20241029,094800,10758870,7500,7500,7500,7500,0
|
|
20241029,094700,10758870,7500,7500,7500,7500,0
|
|
20241029,094600,10758870,7500,7500,7500,7500,0
|
|
20241029,094500,10758870,7500,7500,7500,7500,0
|
|
20241029,094400,10758870,7500,7500,7500,7500,0
|
|
20241029,094300,10758870,7500,7500,7500,7500,0
|
|
20241029,094200,10758870,7500,7500,7500,7500,0
|
|
20241029,094100,10758870,7500,7500,7500,7500,10
|
|
20241029,094000,10683870,7500,7500,7500,7500,0
|
|
20241029,093900,10683870,7500,7490,7500,7490,6
|
|
20241029,093800,10638900,7490,7490,7490,7490,0
|
|
20241029,093700,10638900,7490,7490,7490,7490,0
|
|
20241029,093600,10638900,7490,7490,7490,7490,0
|
|
20241029,093500,10638900,7490,7490,7490,7490,0
|
|
20241029,093400,10638900,7490,7480,7490,7430,1174
|
|
20241029,093300,1896030,7480,7480,7480,7480,0
|
|
20241029,093200,1896030,7480,7480,7480,7480,0
|
|
20241029,093100,1896030,7480,7480,7480,7480,2
|
|
20241029,093000,1881070,7490,7490,7490,7490,0
|
|
20241029,092900,1881070,7490,7490,7490,7490,0
|
|
20241029,092800,1881070,7490,7490,7490,7490,0
|
|
20241029,092700,1881070,7490,7490,7490,7490,0
|
|
20241029,092600,1881070,7490,7490,7490,7490,0
|
|
20241029,092500,1881070,7490,7490,7490,7490,0
|
|
20241029,092400,1881070,7490,7490,7490,7490,0
|
|
20241029,092300,1881070,7490,7490,7490,7490,0
|
|
20241029,092200,1881070,7490,7490,7490,7490,47
|
|
20241029,092100,1529040,7500,7500,7500,7500,0
|
|
20241029,092000,1529040,7500,7500,7500,7500,16
|
|
20241029,091900,1409040,7510,7510,7510,7510,0
|
|
20241029,091800,1409040,7510,7510,7510,7510,6
|
|
20241029,091700,1363980,7530,7530,7530,7530,0
|
|
20241029,091600,1363980,7530,7530,7530,7530,0
|
|
20241029,091500,1363980,7530,7530,7530,7530,0
|
|
20241029,091400,1363980,7530,7530,7530,7530,2
|
|
20241029,091300,1348920,7490,7490,7490,7490,100
|
|
20241029,091200,599920,7530,7530,7530,7530,0
|
|
20241029,091100,599920,7530,7530,7530,7530,0
|
|
20241029,091000,599920,7530,7530,7530,7530,0
|
|
20241029,090900,599920,7530,7500,7530,7500,34
|
|
20241029,090800,344620,7500,7500,7500,7500,27
|
|
20241029,090700,142120,7480,7480,7480,7480,0
|
|
20241029,090600,142120,7480,7480,7480,7480,0
|
|
20241029,090500,142120,7480,7480,7480,7480,18
|
|
20241029,090400,7480,7480,7480,7480,7480,0
|
|
20241029,090300,7480,7480,7480,7480,7480,0
|
|
20241029,090200,7480,7480,7480,7480,7480,0
|
|
20241029,090100,7480,7480,7480,7480,7480,0
|
|
20241029,090000,7480,7480,7480,7480,7480,1
|