647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,194400,75916040,6900,6900,6900,6900,125
|
|
20241017,194300,75916040,6900,6900,6900,6900,0
|
|
20241017,194200,75916040,6900,6900,6900,6900,0
|
|
20241017,194100,75916040,6900,6900,6900,6900,0
|
|
20241017,194000,75916040,6900,6900,6900,6900,0
|
|
20241017,193900,75916040,6900,6900,6900,6900,0
|
|
20241017,193800,75916040,6900,6900,6900,6900,0
|
|
20241017,193700,75916040,6900,6900,6900,6900,0
|
|
20241017,193600,75916040,6900,6900,6900,6900,0
|
|
20241017,193500,75916040,6900,6900,6900,6900,0
|
|
20241017,193400,75916040,6900,6900,6900,6900,0
|
|
20241017,193300,75916040,6900,6900,6900,6900,0
|
|
20241017,193200,75916040,6900,6900,6900,6900,0
|
|
20241017,193100,75916040,6900,6900,6900,6900,0
|
|
20241017,193000,75916040,6900,6900,6900,6900,0
|
|
20241017,192900,75916040,6900,6900,6900,6900,0
|
|
20241017,192800,75916040,6900,6900,6900,6900,0
|
|
20241017,192700,75916040,6900,6900,6900,6900,0
|
|
20241017,192600,75916040,6900,6900,6900,6900,0
|
|
20241017,192500,75916040,6900,6900,6900,6900,0
|
|
20241017,192400,75916040,6900,6900,6900,6900,0
|
|
20241017,192300,75916040,6900,6900,6900,6900,0
|
|
20241017,192200,75916040,6900,6900,6900,6900,0
|
|
20241017,192100,75916040,6900,6900,6900,6900,0
|
|
20241017,192000,75916040,6900,6900,6900,6900,0
|
|
20241017,191900,75916040,6900,6900,6900,6900,0
|
|
20241017,191800,75916040,6900,6900,6900,6900,0
|
|
20241017,191700,75916040,6900,6900,6900,6900,0
|
|
20241017,191600,75916040,6900,6900,6900,6900,0
|
|
20241017,191500,75916040,6900,6900,6900,6900,0
|
|
20241017,191400,75916040,6900,6900,6900,6900,125
|
|
20241017,191300,75916040,6900,6900,6900,6900,0
|
|
20241017,191200,75916040,6900,6900,6900,6900,0
|
|
20241017,191100,75916040,6900,6900,6900,6900,0
|
|
20241017,191000,75916040,6900,6900,6900,6900,0
|
|
20241017,190900,75916040,6900,6900,6900,6900,0
|
|
20241017,190800,75916040,6900,6900,6900,6900,0
|
|
20241017,190700,75916040,6900,6900,6900,6900,0
|
|
20241017,190600,75916040,6900,6900,6900,6900,0
|
|
20241017,190500,75916040,6900,6900,6900,6900,0
|
|
20241017,190400,75916040,6900,6900,6900,6900,0
|
|
20241017,190300,75916040,6900,6900,6900,6900,0
|
|
20241017,190200,75916040,6900,6900,6900,6900,0
|
|
20241017,190100,75916040,6900,6900,6900,6900,0
|
|
20241017,190000,75916040,6900,6900,6900,6900,0
|
|
20241017,185900,75916040,6900,6900,6900,6900,0
|
|
20241017,185800,75916040,6900,6900,6900,6900,0
|
|
20241017,185700,75916040,6900,6900,6900,6900,0
|
|
20241017,185600,75916040,6900,6900,6900,6900,0
|
|
20241017,185500,75916040,6900,6900,6900,6900,0
|
|
20241017,185400,75916040,6900,6900,6900,6900,0
|
|
20241017,185300,75916040,6900,6900,6900,6900,0
|
|
20241017,185200,75916040,6900,6900,6900,6900,0
|
|
20241017,185100,75916040,6900,6900,6900,6900,0
|
|
20241017,185000,75916040,6900,6900,6900,6900,0
|
|
20241017,184900,75916040,6900,6900,6900,6900,0
|
|
20241017,184800,75916040,6900,6900,6900,6900,0
|
|
20241017,184700,75916040,6900,6900,6900,6900,0
|
|
20241017,184600,75916040,6900,6900,6900,6900,0
|
|
20241017,184500,75916040,6900,6900,6900,6900,0
|
|
20241017,184400,75916040,6900,6900,6900,6900,125
|
|
20241017,184300,75916040,6900,6900,6900,6900,0
|
|
20241017,184200,75916040,6900,6900,6900,6900,0
|
|
20241017,184100,75916040,6900,6900,6900,6900,0
|
|
20241017,184000,75916040,6900,6900,6900,6900,0
|
|
20241017,183900,75916040,6900,6900,6900,6900,0
|
|
20241017,183800,75916040,6900,6900,6900,6900,0
|
|
20241017,183700,75916040,6900,6900,6900,6900,0
|
|
20241017,183600,75916040,6900,6900,6900,6900,0
|
|
20241017,183500,75916040,6900,6900,6900,6900,0
|
|
20241017,183400,75916040,6900,6900,6900,6900,0
|
|
20241017,183300,75916040,6900,6900,6900,6900,0
|
|
20241017,183200,75916040,6900,6900,6900,6900,0
|
|
20241017,183100,75916040,6900,6900,6900,6900,0
|
|
20241017,183000,75916040,6900,6900,6900,6900,0
|
|
20241017,182900,75916040,6900,6900,6900,6900,0
|
|
20241017,182800,75916040,6900,6900,6900,6900,0
|
|
20241017,182700,75916040,6900,6900,6900,6900,0
|
|
20241017,182600,75916040,6900,6900,6900,6900,0
|
|
20241017,182500,75916040,6900,6900,6900,6900,0
|
|
20241017,182400,75916040,6900,6900,6900,6900,0
|
|
20241017,182300,75916040,6900,6900,6900,6900,0
|
|
20241017,182200,75916040,6900,6900,6900,6900,0
|
|
20241017,182100,75916040,6900,6900,6900,6900,0
|
|
20241017,182000,75916040,6900,6900,6900,6900,0
|
|
20241017,181900,75916040,6900,6900,6900,6900,0
|
|
20241017,181800,75916040,6900,6900,6900,6900,0
|
|
20241017,181700,75916040,6900,6900,6900,6900,0
|
|
20241017,181600,75916040,6900,6900,6900,6900,0
|
|
20241017,181500,75916040,6900,6900,6900,6900,0
|
|
20241017,181400,75916040,6900,6900,6900,6900,125
|
|
20241017,181300,75916040,6900,6900,6900,6900,0
|
|
20241017,181200,75916040,6900,6900,6900,6900,0
|
|
20241017,181100,75916040,6900,6900,6900,6900,0
|
|
20241017,181000,75916040,6900,6900,6900,6900,0
|
|
20241017,180900,75916040,6900,6900,6900,6900,0
|
|
20241017,180800,75916040,6900,6900,6900,6900,0
|
|
20241017,180700,75916040,6900,6900,6900,6900,0
|
|
20241017,180600,75916040,6900,6900,6900,6900,0
|
|
20241017,180500,75916040,6900,6900,6900,6900,0
|
|
20241017,180400,75916040,6900,6900,6900,6900,0
|
|
20241017,180300,75916040,6900,6900,6900,6900,0
|
|
20241017,180200,75916040,6900,6900,6900,6900,0
|
|
20241017,180100,75916040,6900,6900,6900,6900,0
|
|
20241017,180000,75916040,6900,6900,6900,6900,0
|
|
20241017,175900,75916040,6900,6900,6900,6900,0
|
|
20241017,175800,75916040,6900,6900,6900,6900,0
|
|
20241017,175700,75916040,6900,6900,6900,6900,0
|
|
20241017,175600,75916040,6900,6900,6900,6900,0
|
|
20241017,175500,75916040,6900,6900,6900,6900,0
|
|
20241017,175400,75916040,6900,6900,6900,6900,0
|
|
20241017,175300,75916040,6900,6900,6900,6900,0
|
|
20241017,175200,75916040,6900,6900,6900,6900,0
|
|
20241017,175100,75916040,6900,6900,6900,6900,0
|
|
20241017,175000,75916040,6900,6900,6900,6900,0
|
|
20241017,174900,75916040,6900,6900,6900,6900,0
|
|
20241017,174800,75916040,6900,6900,6900,6900,0
|
|
20241017,174700,75916040,6900,6900,6900,6900,0
|
|
20241017,174600,75916040,6900,6900,6900,6900,0
|
|
20241017,174500,75916040,6900,6900,6900,6900,0
|
|
20241017,174400,75916040,6900,6900,6900,6900,125
|
|
20241017,174300,75916040,6900,6900,6900,6900,0
|
|
20241017,174200,75916040,6900,6900,6900,6900,0
|
|
20241017,174100,75916040,6900,6900,6900,6900,0
|
|
20241017,174000,75916040,6900,6900,6900,6900,0
|
|
20241017,173900,75916040,6900,6900,6900,6900,0
|
|
20241017,173800,75916040,6900,6900,6900,6900,0
|
|
20241017,173700,75916040,6900,6900,6900,6900,0
|
|
20241017,173600,75916040,6900,6900,6900,6900,0
|
|
20241017,173500,75916040,6900,6900,6900,6900,0
|
|
20241017,173400,75916040,6900,6900,6900,6900,0
|
|
20241017,173300,75916040,6900,6900,6900,6900,0
|
|
20241017,173200,75916040,6900,6900,6900,6900,0
|
|
20241017,173100,75916040,6900,6900,6900,6900,0
|
|
20241017,173000,75916040,6900,6900,6900,6900,0
|
|
20241017,172900,75916040,6900,6900,6900,6900,0
|
|
20241017,172800,75916040,6900,6900,6900,6900,0
|
|
20241017,172700,75916040,6900,6900,6900,6900,0
|
|
20241017,172600,75916040,6900,6900,6900,6900,0
|
|
20241017,172500,75916040,6900,6900,6900,6900,0
|
|
20241017,172400,75916040,6900,6900,6900,6900,0
|
|
20241017,172300,75916040,6900,6900,6900,6900,0
|
|
20241017,172200,75916040,6900,6900,6900,6900,0
|
|
20241017,172100,75916040,6900,6900,6900,6900,0
|
|
20241017,172000,75916040,6900,6900,6900,6900,0
|
|
20241017,171900,75916040,6900,6900,6900,6900,0
|
|
20241017,171800,75916040,6900,6900,6900,6900,0
|
|
20241017,171700,75916040,6900,6900,6900,6900,0
|
|
20241017,171600,75916040,6900,6900,6900,6900,0
|
|
20241017,171500,75916040,6900,6900,6900,6900,0
|
|
20241017,171400,75916040,6900,6900,6900,6900,125
|
|
20241017,171300,75916040,6900,6900,6900,6900,0
|
|
20241017,171200,75916040,6900,6900,6900,6900,0
|
|
20241017,171100,75916040,6900,6900,6900,6900,0
|
|
20241017,171000,75916040,6900,6900,6900,6900,0
|
|
20241017,170900,75916040,6900,6900,6900,6900,0
|
|
20241017,170800,75916040,6900,6900,6900,6900,0
|
|
20241017,170700,75916040,6900,6900,6900,6900,0
|
|
20241017,170600,75916040,6900,6900,6900,6900,0
|
|
20241017,170500,75916040,6900,6900,6900,6900,0
|
|
20241017,170400,75916040,6900,6900,6900,6900,0
|
|
20241017,170300,75916040,6900,6900,6900,6900,0
|
|
20241017,170200,75916040,6900,6900,6900,6900,0
|
|
20241017,170100,75916040,6900,6900,6900,6900,0
|
|
20241017,170000,75916040,6900,6900,6900,6900,0
|
|
20241017,165900,75916040,6900,6900,6900,6900,0
|
|
20241017,165800,75916040,6900,6900,6900,6900,0
|
|
20241017,165700,75916040,6900,6900,6900,6900,0
|
|
20241017,165600,75916040,6900,6900,6900,6900,0
|
|
20241017,165500,75916040,6900,6900,6900,6900,0
|
|
20241017,165400,75916040,6900,6900,6900,6900,0
|
|
20241017,165300,75916040,6900,6900,6900,6900,0
|
|
20241017,165200,75916040,6900,6900,6900,6900,0
|
|
20241017,165100,75916040,6900,6900,6900,6900,0
|
|
20241017,165000,75916040,6900,6900,6900,6900,0
|
|
20241017,164900,75916040,6900,6900,6900,6900,0
|
|
20241017,164800,75916040,6900,6900,6900,6900,0
|
|
20241017,164700,75916040,6900,6900,6900,6900,0
|
|
20241017,164600,75916040,6900,6900,6900,6900,0
|
|
20241017,164500,75916040,6900,6900,6900,6900,0
|
|
20241017,164400,75916040,6900,6900,6900,6900,125
|
|
20241017,164300,75916040,6900,6900,6900,6900,0
|
|
20241017,164200,75916040,6900,6900,6900,6900,0
|
|
20241017,164100,75916040,6900,6900,6900,6900,0
|
|
20241017,164000,75916040,6900,6900,6900,6900,0
|
|
20241017,163900,75916040,6900,6900,6900,6900,0
|
|
20241017,163800,75916040,6900,6900,6900,6900,0
|
|
20241017,163700,75916040,6900,6900,6900,6900,0
|
|
20241017,163600,75916040,6900,6900,6900,6900,0
|
|
20241017,163500,75916040,6900,6900,6900,6900,0
|
|
20241017,163400,75916040,6900,6900,6900,6900,0
|
|
20241017,163300,75916040,6900,6900,6900,6900,0
|
|
20241017,163200,75916040,6900,6900,6900,6900,0
|
|
20241017,163100,75916040,6900,6900,6900,6900,0
|
|
20241017,163000,75916040,6900,6900,6900,6900,0
|
|
20241017,162900,75916040,6900,6900,6900,6900,0
|
|
20241017,162800,75916040,6900,6900,6900,6900,0
|
|
20241017,162700,75916040,6900,6900,6900,6900,0
|
|
20241017,162600,75916040,6900,6900,6900,6900,0
|
|
20241017,162500,75916040,6900,6900,6900,6900,0
|
|
20241017,162400,75916040,6900,6900,6900,6900,0
|
|
20241017,162300,75916040,6900,6900,6900,6900,0
|
|
20241017,162200,75916040,6900,6900,6900,6900,0
|
|
20241017,162100,75916040,6900,6900,6900,6900,0
|
|
20241017,162000,75916040,6900,6900,6900,6900,0
|
|
20241017,161900,75916040,6900,6900,6900,6900,0
|
|
20241017,161800,75916040,6900,6900,6900,6900,0
|
|
20241017,161700,75916040,6900,6900,6900,6900,0
|
|
20241017,161600,75916040,6900,6900,6900,6900,0
|
|
20241017,161500,75916040,6900,6900,6900,6900,0
|
|
20241017,161400,75916040,6900,6900,6900,6900,125
|
|
20241017,161300,75916040,6900,6900,6900,6900,0
|
|
20241017,161200,75916040,6900,6900,6900,6900,0
|
|
20241017,161100,75916040,6900,6900,6900,6900,0
|
|
20241017,161000,75916040,6900,6900,6900,6900,0
|
|
20241017,160900,75916040,6900,6900,6900,6900,0
|
|
20241017,160800,75916040,6900,6900,6900,6900,0
|
|
20241017,160700,75916040,6900,6900,6900,6900,0
|
|
20241017,160600,75916040,6900,6900,6900,6900,0
|
|
20241017,160500,75916040,6900,6900,6900,6900,0
|
|
20241017,160400,75916040,6900,6900,6900,6900,0
|
|
20241017,160300,75916040,6900,6900,6900,6900,0
|
|
20241017,160200,75916040,6900,6900,6900,6900,0
|
|
20241017,160100,75916040,6900,6900,6900,6900,0
|
|
20241017,160000,75916040,6900,6900,6900,6900,0
|
|
20241017,155900,75916040,6900,6900,6900,6900,0
|
|
20241017,155800,75916040,6900,6900,6900,6900,0
|
|
20241017,155700,75916040,6900,6900,6900,6900,0
|
|
20241017,155600,75916040,6900,6900,6900,6900,0
|
|
20241017,155500,75916040,6900,6900,6900,6900,0
|
|
20241017,155400,75916040,6900,6900,6900,6900,0
|
|
20241017,155300,75916040,6900,6900,6900,6900,0
|
|
20241017,155200,75916040,6900,6900,6900,6900,0
|
|
20241017,155100,75916040,6900,6900,6900,6900,0
|
|
20241017,155000,75916040,6900,6900,6900,6900,0
|
|
20241017,154900,75916040,6900,6900,6900,6900,0
|
|
20241017,154800,75916040,6900,6900,6900,6900,0
|
|
20241017,154700,75916040,6900,6900,6900,6900,0
|
|
20241017,154600,75916040,6900,6900,6900,6900,0
|
|
20241017,154500,75916040,6900,6900,6900,6900,0
|
|
20241017,154400,75916040,6900,6900,6900,6900,125
|
|
20241017,154300,75916040,6900,6900,6900,6900,0
|
|
20241017,154200,75916040,6900,6900,6900,6900,0
|
|
20241017,154100,75916040,6900,6900,6900,6900,0
|
|
20241017,154000,75916040,6900,6900,6900,6900,0
|
|
20241017,153900,75916040,6900,6900,6900,6900,0
|
|
20241017,153800,75916040,6900,6900,6900,6900,0
|
|
20241017,153700,75916040,6900,6900,6900,6900,0
|
|
20241017,153600,75916040,6900,6900,6900,6900,0
|
|
20241017,153500,75916040,6900,6900,6900,6900,0
|
|
20241017,153400,75916040,6900,6900,6900,6900,0
|
|
20241017,153300,75916040,6900,6900,6900,6900,0
|
|
20241017,153200,75916040,6900,6900,6900,6900,0
|
|
20241017,153100,75916040,6900,6900,6900,6900,0
|
|
20241017,153000,75916040,6900,6900,6900,6900,125
|
|
20241017,152900,75053540,6930,6930,6930,6930,0
|
|
20241017,152800,75053540,6930,6930,6930,6930,0
|
|
20241017,152700,75053540,6930,6930,6930,6930,0
|
|
20241017,152600,75053540,6930,6930,6930,6930,0
|
|
20241017,152500,75053540,6930,6930,6930,6930,0
|
|
20241017,152400,75053540,6930,6930,6930,6930,0
|
|
20241017,152300,75053540,6930,6930,6930,6930,0
|
|
20241017,152200,75053540,6930,6930,6930,6930,0
|
|
20241017,152100,75053540,6930,6930,6930,6930,0
|
|
20241017,152000,75053540,6930,6930,6930,6930,0
|
|
20241017,151900,75053540,6930,6900,6930,6900,5
|
|
20241017,151800,75018980,6930,6900,6930,6900,3
|
|
20241017,151700,74998250,6930,6930,6930,6930,0
|
|
20241017,151600,74998250,6930,6900,6930,6900,15
|
|
20241017,151500,74894720,6930,6930,6930,6930,0
|
|
20241017,151400,74894720,6930,6900,6930,6900,18
|
|
20241017,151300,74770490,6930,6930,6930,6930,1
|
|
20241017,151200,74763560,6900,6900,6900,6900,259
|
|
20241017,151100,72976460,6930,6930,6930,6930,0
|
|
20241017,151000,72976460,6930,6930,6930,6930,1
|
|
20241017,150900,72969530,6900,6930,6930,6900,30
|
|
20241017,150800,72762500,6930,6930,6930,6930,0
|
|
20241017,150700,72762500,6930,6930,6930,6930,0
|
|
20241017,150600,72762500,6930,6930,6930,6930,0
|
|
20241017,150500,72762500,6930,6900,6930,6900,8
|
|
20241017,150400,72707270,6930,6930,6930,6930,0
|
|
20241017,150300,72707270,6930,6930,6930,6930,1
|
|
20241017,150200,72700340,6900,6900,6900,6900,42
|
|
20241017,150100,72410540,6930,6930,6930,6930,0
|
|
20241017,150000,72410540,6930,6930,6930,6930,5
|
|
20241017,145900,72375890,6930,6930,6930,6930,0
|
|
20241017,145800,72375890,6930,6930,6930,6930,0
|
|
20241017,145700,72375890,6930,6930,6930,6930,0
|
|
20241017,145600,72375890,6930,6930,6930,6930,0
|
|
20241017,145500,72375890,6930,6930,6930,6930,0
|
|
20241017,145400,72375890,6930,6930,6930,6930,0
|
|
20241017,145300,72375890,6930,6930,6930,6930,0
|
|
20241017,145200,72375890,6930,6930,6930,6930,0
|
|
20241017,145100,72375890,6930,6930,6930,6930,0
|
|
20241017,145000,72375890,6930,6930,6930,6930,0
|
|
20241017,144900,72375890,6930,6930,6930,6930,0
|
|
20241017,144800,72375890,6930,6930,6930,6930,0
|
|
20241017,144700,72375890,6930,6930,6930,6930,0
|
|
20241017,144600,72375890,6930,6930,6930,6930,1
|
|
20241017,144500,72368960,6910,6910,6910,6910,0
|
|
20241017,144400,72368960,6910,6910,6910,6910,0
|
|
20241017,144300,72368960,6910,6910,6910,6910,0
|
|
20241017,144200,72368960,6910,6910,6910,6910,0
|
|
20241017,144100,72368960,6910,6910,6910,6910,0
|
|
20241017,144000,72368960,6910,6910,6910,6910,0
|
|
20241017,143900,72368960,6910,6910,6910,6910,129
|
|
20241017,143800,71477570,6890,6890,6890,6890,28
|
|
20241017,143700,71284650,6890,6890,6890,6890,0
|
|
20241017,143600,71284650,6890,6890,6890,6890,0
|
|
20241017,143500,71284650,6890,6890,6890,6890,128
|
|
20241017,143400,70402730,6880,6880,6880,6880,0
|
|
20241017,143300,70402730,6880,6880,6880,6880,37
|
|
20241017,143200,70148170,6880,6880,6880,6880,0
|
|
20241017,143100,70148170,6880,6880,6880,6880,0
|
|
20241017,143000,70148170,6880,6880,6880,6880,0
|
|
20241017,142900,70148170,6880,6880,6880,6880,0
|
|
20241017,142800,70148170,6880,6880,6880,6880,0
|
|
20241017,142700,70148170,6880,6880,6880,6880,0
|
|
20241017,142600,70148170,6880,6880,6880,6880,0
|
|
20241017,142500,70148170,6880,6880,6880,6880,0
|
|
20241017,142400,70148170,6880,6880,6880,6880,52
|
|
20241017,142300,69790410,6900,6900,6900,6900,0
|
|
20241017,142200,69790410,6900,6900,6900,6900,100
|
|
20241017,142100,69100410,6880,6880,6880,6880,0
|
|
20241017,142000,69100410,6880,6880,6880,6880,0
|
|
20241017,141900,69100410,6880,6880,6880,6880,0
|
|
20241017,141800,69100410,6880,6880,6880,6880,0
|
|
20241017,141700,69100410,6880,6880,6900,6880,44
|
|
20241017,141600,68797670,6880,6900,6900,6880,110
|
|
20241017,141500,68039660,6880,6880,6880,6880,0
|
|
20241017,141400,68039660,6880,6880,6880,6880,0
|
|
20241017,141300,68039660,6880,6880,6880,6880,0
|
|
20241017,141200,68039660,6880,6880,6880,6880,39
|
|
20241017,141100,67771340,6900,6900,6900,6900,0
|
|
20241017,141000,67771340,6900,6900,6900,6900,0
|
|
20241017,140900,67771340,6900,6900,6900,6900,0
|
|
20241017,140800,67771340,6900,6900,6900,6900,0
|
|
20241017,140700,67771340,6900,6900,6900,6900,0
|
|
20241017,140600,67771340,6900,6900,6900,6900,0
|
|
20241017,140500,67771340,6900,6900,6900,6900,5
|
|
20241017,140400,67736840,6880,6900,6900,6880,41
|
|
20241017,140300,67454660,6880,6880,6880,6880,0
|
|
20241017,140200,67454660,6880,6880,6880,6880,0
|
|
20241017,140100,67454660,6880,6880,6880,6880,0
|
|
20241017,140000,67454660,6880,6880,6880,6880,0
|
|
20241017,135900,67454660,6880,6880,6880,6880,0
|
|
20241017,135800,67454660,6880,6880,6880,6880,0
|
|
20241017,135700,67454660,6880,6880,6880,6880,0
|
|
20241017,135600,67454660,6880,6880,6880,6880,35
|
|
20241017,135500,67213860,6870,6870,6870,6870,0
|
|
20241017,135400,67213860,6870,6870,6870,6870,0
|
|
20241017,135300,67213860,6870,6870,6870,6870,0
|
|
20241017,135200,67213860,6870,6870,6870,6870,0
|
|
20241017,135100,67213860,6870,6870,6870,6870,0
|
|
20241017,135000,67213860,6870,6870,6870,6870,0
|
|
20241017,134900,67213860,6870,6870,6870,6870,0
|
|
20241017,134800,67213860,6870,6880,6880,6870,43
|
|
20241017,134700,66918440,6900,6900,6900,6900,1
|
|
20241017,134600,66911540,6900,6900,6900,6900,0
|
|
20241017,134500,66911540,6900,6900,6900,6900,1
|
|
20241017,134400,66904640,6870,6870,6870,6870,14
|
|
20241017,134300,66808460,6880,6900,6900,6880,13
|
|
20241017,134200,66719000,6880,6880,6880,6880,0
|
|
20241017,134100,66719000,6880,6880,6880,6880,0
|
|
20241017,134000,66719000,6880,6880,6880,6880,0
|
|
20241017,133900,66719000,6880,6880,6880,6880,0
|
|
20241017,133800,66719000,6880,6880,6880,6880,0
|
|
20241017,133700,66719000,6880,6880,6880,6880,0
|
|
20241017,133600,66719000,6880,6880,6880,6880,0
|
|
20241017,133500,66719000,6880,6880,6880,6880,0
|
|
20241017,133400,66719000,6880,6880,6880,6880,246
|
|
20241017,133300,65026520,6880,6880,6880,6880,40
|
|
20241017,133200,64751320,6880,6880,6880,6880,200
|
|
20241017,133100,63375320,6860,6900,6900,6860,1480
|
|
20241017,133000,53197180,6910,6910,6910,6910,0
|
|
20241017,132900,53197180,6910,6910,6910,6910,0
|
|
20241017,132800,53197180,6910,6910,6910,6910,1
|
|
20241017,132700,53190270,6900,6910,6910,6900,113
|
|
20241017,132600,52410540,6910,6910,6910,6910,0
|
|
20241017,132500,52410540,6910,6910,6910,6910,7
|
|
20241017,132400,52362170,6910,6910,6910,6910,0
|
|
20241017,132300,52362170,6910,6910,6910,6910,0
|
|
20241017,132200,52362170,6910,6910,6910,6910,0
|
|
20241017,132100,52362170,6910,6910,6910,6910,1
|
|
20241017,132000,52355260,6920,6920,6920,6920,0
|
|
20241017,131900,52355260,6920,6920,6920,6920,0
|
|
20241017,131800,52355260,6920,6920,6920,6920,120
|
|
20241017,131700,51524860,6920,6920,6920,6920,1
|
|
20241017,131600,51517940,6900,6900,6900,6900,0
|
|
20241017,131500,51517940,6900,6900,6900,6900,0
|
|
20241017,131400,51517940,6900,6900,6900,6900,41
|
|
20241017,131300,51235040,6900,6900,6900,6900,0
|
|
20241017,131200,51235040,6900,6900,6900,6900,0
|
|
20241017,131100,51235040,6900,6910,6910,6900,157
|
|
20241017,131000,50150420,6910,6910,6910,6910,0
|
|
20241017,130900,50150420,6910,6910,6910,6910,0
|
|
20241017,130800,50150420,6910,6910,6910,6910,0
|
|
20241017,130700,50150420,6910,6910,6910,6910,13
|
|
20241017,130600,50060590,6920,6920,6920,6920,0
|
|
20241017,130500,50060590,6920,6920,6920,6920,0
|
|
20241017,130400,50060590,6920,6920,6920,6920,0
|
|
20241017,130300,50060590,6920,6920,6920,6920,0
|
|
20241017,130200,50060590,6920,6920,6920,6920,10
|
|
20241017,130100,49991390,6910,6910,6910,6910,97
|
|
20241017,130000,49321120,6910,6910,6910,6910,0
|
|
20241017,125900,49321120,6910,6910,6910,6910,0
|
|
20241017,125800,49321120,6910,6910,6910,6910,0
|
|
20241017,125700,49321120,6910,6910,6910,6910,40
|
|
20241017,125600,49044720,6930,6930,6930,6930,0
|
|
20241017,125500,49044720,6930,6930,6930,6930,0
|
|
20241017,125400,49044720,6930,6930,6930,6930,0
|
|
20241017,125300,49044720,6930,6920,6930,6910,107
|
|
20241017,125200,48304280,6930,6930,6930,6930,0
|
|
20241017,125100,48304280,6930,6930,6930,6930,0
|
|
20241017,125000,48304280,6930,6930,6930,6930,1
|
|
20241017,124900,48297350,6930,6930,6930,6930,0
|
|
20241017,124800,48297350,6930,6930,6930,6930,0
|
|
20241017,124700,48297350,6930,6930,6930,6930,85
|
|
20241017,124600,47708300,6940,6940,6940,6940,0
|
|
20241017,124500,47708300,6940,6940,6940,6940,7
|
|
20241017,124400,47659720,6930,6930,6930,6930,0
|
|
20241017,124300,47659720,6930,6930,6930,6930,0
|
|
20241017,124200,47659720,6930,6930,6930,6930,0
|
|
20241017,124100,47659720,6930,6930,6930,6930,0
|
|
20241017,124000,47659720,6930,6930,6930,6930,0
|
|
20241017,123900,47659720,6930,6930,6930,6930,0
|
|
20241017,123800,47659720,6930,6930,6930,6930,43
|
|
20241017,123700,47361730,6940,6940,6940,6940,0
|
|
20241017,123600,47361730,6940,6940,6940,6940,0
|
|
20241017,123500,47361730,6940,6940,6940,6940,0
|
|
20241017,123400,47361730,6940,6940,6940,6940,0
|
|
20241017,123300,47361730,6940,6940,6940,6940,0
|
|
20241017,123200,47361730,6940,6940,6940,6940,90
|
|
20241017,123100,46737130,6930,6930,6930,6930,0
|
|
20241017,123000,46737130,6930,6930,6930,6930,0
|
|
20241017,122900,46737130,6930,6930,6930,6930,0
|
|
20241017,122800,46737130,6930,6930,6930,6930,0
|
|
20241017,122700,46737130,6930,6930,6930,6930,0
|
|
20241017,122600,46737130,6930,6930,6930,6930,0
|
|
20241017,122500,46737130,6930,6930,6930,6930,0
|
|
20241017,122400,46737130,6930,6930,6930,6930,0
|
|
20241017,122300,46737130,6930,6930,6930,6930,0
|
|
20241017,122200,46737130,6930,6930,6930,6930,0
|
|
20241017,122100,46737130,6930,6930,6930,6930,0
|
|
20241017,122000,46737130,6930,6930,6930,6930,0
|
|
20241017,121900,46737130,6930,6930,6930,6930,0
|
|
20241017,121800,46737130,6930,6930,6930,6930,0
|
|
20241017,121700,46737130,6930,6930,6930,6930,0
|
|
20241017,121600,46737130,6930,6930,6930,6930,0
|
|
20241017,121500,46737130,6930,6930,6930,6930,0
|
|
20241017,121400,46737130,6930,6930,6930,6930,2
|
|
20241017,121300,46723270,6930,6930,6930,6930,51
|
|
20241017,121200,46369840,6930,6930,6930,6930,0
|
|
20241017,121100,46369840,6930,6930,6930,6930,0
|
|
20241017,121000,46369840,6930,6930,6930,6930,2
|
|
20241017,120900,46355980,6930,6940,6940,6930,18
|
|
20241017,120800,46231190,6930,6930,6930,6930,0
|
|
20241017,120700,46231190,6930,6930,6930,6930,0
|
|
20241017,120600,46231190,6930,6930,6930,6930,0
|
|
20241017,120500,46231190,6930,6930,6930,6930,0
|
|
20241017,120400,46231190,6930,6930,6930,6930,0
|
|
20241017,120300,46231190,6930,6930,6930,6930,0
|
|
20241017,120200,46231190,6930,6930,6930,6930,48
|
|
20241017,120100,45898550,6920,6920,6920,6920,0
|
|
20241017,120000,45898550,6920,6920,6920,6920,0
|
|
20241017,115900,45898550,6920,6920,6920,6920,13
|
|
20241017,115800,45808590,6910,6910,6910,6910,0
|
|
20241017,115700,45808590,6910,6910,6910,6910,0
|
|
20241017,115600,45808590,6910,6910,6910,6910,0
|
|
20241017,115500,45808590,6910,6910,6910,6910,1
|
|
20241017,115400,45801680,6930,6930,6930,6930,1
|
|
20241017,115300,45794750,6930,6930,6930,6930,0
|
|
20241017,115200,45794750,6930,6930,6930,6930,0
|
|
20241017,115100,45794750,6930,6930,6930,6930,0
|
|
20241017,115000,45794750,6930,6930,6930,6930,0
|
|
20241017,114900,45794750,6930,6930,6930,6930,0
|
|
20241017,114800,45794750,6930,6930,6930,6930,0
|
|
20241017,114700,45794750,6930,6930,6930,6930,0
|
|
20241017,114600,45794750,6930,6930,6930,6930,0
|
|
20241017,114500,45794750,6930,6930,6930,6930,0
|
|
20241017,114400,45794750,6930,6930,6930,6930,0
|
|
20241017,114300,45794750,6930,6930,6930,6930,0
|
|
20241017,114200,45794750,6930,6930,6930,6930,0
|
|
20241017,114100,45794750,6930,6930,6930,6930,0
|
|
20241017,114000,45794750,6930,6930,6930,6930,0
|
|
20241017,113900,45794750,6930,6930,6930,6930,0
|
|
20241017,113800,45794750,6930,6930,6930,6930,0
|
|
20241017,113700,45794750,6930,6930,6930,6930,0
|
|
20241017,113600,45794750,6930,6930,6930,6930,51
|
|
20241017,113500,45441320,6900,6900,6900,6900,0
|
|
20241017,113400,45441320,6900,6900,6900,6900,0
|
|
20241017,113300,45441320,6900,6900,6900,6900,0
|
|
20241017,113200,45441320,6900,6900,6900,6900,0
|
|
20241017,113100,45441320,6900,6900,6900,6900,0
|
|
20241017,113000,45441320,6900,6900,6900,6900,0
|
|
20241017,112900,45441320,6900,6900,6900,6900,0
|
|
20241017,112800,45441320,6900,6900,6900,6900,185
|
|
20241017,112700,44164820,6900,6900,6900,6900,0
|
|
20241017,112600,44164820,6900,6900,6900,6900,0
|
|
20241017,112500,44164820,6900,6900,6900,6900,0
|
|
20241017,112400,44164820,6900,6900,6900,6900,68
|
|
20241017,112300,43695620,6900,6900,6900,6900,28
|
|
20241017,112200,43502420,6900,6940,6940,6900,1774
|
|
20241017,112100,31248130,6940,6940,6940,6940,0
|
|
20241017,112000,31248130,6940,6940,6940,6940,0
|
|
20241017,111900,31248130,6940,6940,6940,6940,0
|
|
20241017,111800,31248130,6940,6940,6940,6940,0
|
|
20241017,111700,31248130,6940,6940,6940,6940,39
|
|
20241017,111600,30977470,6940,6940,6940,6940,1
|
|
20241017,111500,30970530,6950,6950,6950,6950,0
|
|
20241017,111400,30970530,6950,6950,6950,6950,0
|
|
20241017,111300,30970530,6950,6950,6950,6950,0
|
|
20241017,111200,30970530,6950,6950,6950,6950,100
|
|
20241017,111100,30275530,6940,6940,6940,6940,14
|
|
20241017,111000,30178370,6940,6940,6940,6940,0
|
|
20241017,110900,30178370,6940,6940,6940,6940,0
|
|
20241017,110800,30178370,6940,6940,6940,6940,0
|
|
20241017,110700,30178370,6940,6940,6940,6940,0
|
|
20241017,110600,30178370,6940,6950,6950,6940,20
|
|
20241017,110500,30039470,6950,6950,6950,6950,0
|
|
20241017,110400,30039470,6950,6950,6950,6950,1
|
|
20241017,110300,30032520,6920,6990,6990,6900,2456
|
|
20241017,110200,12982520,7000,7000,7000,7000,0
|
|
20241017,110100,12982520,7000,7000,7000,7000,0
|
|
20241017,110000,12982520,7000,7000,7000,7000,0
|
|
20241017,105900,12982520,7000,7010,7010,7000,76
|
|
20241017,105800,12450510,7010,7010,7010,7010,0
|
|
20241017,105700,12450510,7010,7010,7010,7010,0
|
|
20241017,105600,12450510,7010,7010,7010,7010,0
|
|
20241017,105500,12450510,7010,7010,7010,7010,0
|
|
20241017,105400,12450510,7010,7010,7010,7010,0
|
|
20241017,105300,12450510,7010,7010,7010,7010,0
|
|
20241017,105200,12450510,7010,7010,7010,7010,0
|
|
20241017,105100,12450510,7010,7010,7010,7010,9
|
|
20241017,105000,12387420,7040,7040,7040,7040,0
|
|
20241017,104900,12387420,7040,7040,7040,7040,0
|
|
20241017,104800,12387420,7040,7040,7040,7040,0
|
|
20241017,104700,12387420,7040,7040,7040,7040,0
|
|
20241017,104600,12387420,7040,7040,7040,7040,0
|
|
20241017,104500,12387420,7040,7040,7040,7040,0
|
|
20241017,104400,12387420,7040,7040,7040,7040,0
|
|
20241017,104300,12387420,7040,7040,7040,7040,0
|
|
20241017,104200,12387420,7040,7040,7040,7040,0
|
|
20241017,104100,12387420,7040,7040,7040,7040,0
|
|
20241017,104000,12387420,7040,7040,7040,7040,0
|
|
20241017,103900,12387420,7040,7040,7040,7040,0
|
|
20241017,103800,12387420,7040,7040,7040,7040,0
|
|
20241017,103700,12387420,7040,7040,7040,7040,0
|
|
20241017,103600,12387420,7040,7040,7040,7040,0
|
|
20241017,103500,12387420,7040,7040,7040,7040,0
|
|
20241017,103400,12387420,7040,7040,7040,7040,0
|
|
20241017,103300,12387420,7040,7040,7040,7040,0
|
|
20241017,103200,12387420,7040,7040,7040,7040,0
|
|
20241017,103100,12387420,7040,7040,7040,7040,0
|
|
20241017,103000,12387420,7040,7040,7040,7040,1
|
|
20241017,102900,12380380,7020,7020,7020,7020,0
|
|
20241017,102800,12380380,7020,7020,7020,7020,1
|
|
20241017,102700,12373360,7030,7040,7040,7030,2
|
|
20241017,102600,12359290,7040,7040,7040,7040,0
|
|
20241017,102500,12359290,7040,7040,7040,7040,0
|
|
20241017,102400,12359290,7040,7040,7040,7040,0
|
|
20241017,102300,12359290,7040,7040,7040,7040,1
|
|
20241017,102200,12352250,7000,7000,7000,7000,0
|
|
20241017,102100,12352250,7000,7000,7000,7000,0
|
|
20241017,102000,12352250,7000,7000,7000,7000,0
|
|
20241017,101900,12352250,7000,7000,7000,7000,0
|
|
20241017,101800,12352250,7000,7000,7000,7000,0
|
|
20241017,101700,12352250,7000,7000,7000,7000,0
|
|
20241017,101600,12352250,7000,7000,7000,7000,0
|
|
20241017,101500,12352250,7000,7000,7000,7000,165
|
|
20241017,101400,11197250,7000,7000,7000,7000,0
|
|
20241017,101300,11197250,7000,7000,7000,7000,0
|
|
20241017,101200,11197250,7000,7000,7000,7000,0
|
|
20241017,101100,11197250,7000,7000,7000,7000,2
|
|
20241017,101000,11183250,7000,7000,7000,7000,0
|
|
20241017,100900,11183250,7000,7000,7000,7000,0
|
|
20241017,100800,11183250,7000,7000,7000,7000,15
|
|
20241017,100700,11078250,7000,7010,7010,7000,135
|
|
20241017,100600,10133210,7050,7050,7050,7050,0
|
|
20241017,100500,10133210,7050,7050,7050,7050,0
|
|
20241017,100400,10133210,7050,7050,7050,7050,0
|
|
20241017,100300,10133210,7050,7050,7050,7050,0
|
|
20241017,100200,10133210,7050,7050,7050,7050,0
|
|
20241017,100100,10133210,7050,7050,7050,7050,1
|
|
20241017,100000,10126160,7010,7010,7010,7010,6
|
|
20241017,095900,10084100,7050,7050,7050,7050,0
|
|
20241017,095800,10084100,7050,7050,7050,7050,0
|
|
20241017,095700,10084100,7050,7050,7050,7050,0
|
|
20241017,095600,10084100,7050,7050,7050,7050,0
|
|
20241017,095500,10084100,7050,7050,7050,7050,0
|
|
20241017,095400,10084100,7050,7050,7050,7050,0
|
|
20241017,095300,10084100,7050,7050,7050,7050,0
|
|
20241017,095200,10084100,7050,7050,7050,7050,0
|
|
20241017,095100,10084100,7050,7050,7050,7050,0
|
|
20241017,095000,10084100,7050,7050,7050,7050,0
|
|
20241017,094900,10084100,7050,7050,7050,7050,0
|
|
20241017,094800,10084100,7050,7050,7050,7050,1
|
|
20241017,094700,10077050,7010,7010,7010,7010,0
|
|
20241017,094600,10077050,7010,7010,7010,7010,5
|
|
20241017,094500,10042000,7050,7050,7050,7050,0
|
|
20241017,094400,10042000,7050,7050,7050,7050,0
|
|
20241017,094300,10042000,7050,7050,7050,7050,0
|
|
20241017,094200,10042000,7050,7050,7050,7050,0
|
|
20241017,094100,10042000,7050,7050,7050,7050,1
|
|
20241017,094000,10034950,7000,7000,7000,7000,0
|
|
20241017,093900,10034950,7000,7000,7000,7000,0
|
|
20241017,093800,10034950,7000,7000,7000,7000,0
|
|
20241017,093700,10034950,7000,7000,7000,7000,0
|
|
20241017,093600,10034950,7000,7000,7000,7000,0
|
|
20241017,093500,10034950,7000,7000,7000,7000,0
|
|
20241017,093400,10034950,7000,7000,7000,7000,0
|
|
20241017,093300,10034950,7000,7000,7000,7000,0
|
|
20241017,093200,10034950,7000,7000,7000,7000,0
|
|
20241017,093100,10034950,7000,7000,7000,7000,0
|
|
20241017,093000,10034950,7000,7010,7010,7000,1000
|
|
20241017,092900,3029330,7050,7050,7050,7050,0
|
|
20241017,092800,3029330,7050,7050,7050,7050,1
|
|
20241017,092700,3022280,7050,7050,7050,7050,1
|
|
20241017,092600,3015230,7010,7010,7010,7010,0
|
|
20241017,092500,3015230,7010,7010,7010,7010,0
|
|
20241017,092400,3015230,7010,7010,7010,7010,0
|
|
20241017,092300,3015230,7010,7010,7010,7010,0
|
|
20241017,092200,3015230,7010,7010,7010,7010,233
|
|
20241017,092100,1381900,7010,7010,7010,7010,0
|
|
20241017,092000,1381900,7010,7010,7010,7010,0
|
|
20241017,091900,1381900,7010,7010,7010,7010,0
|
|
20241017,091800,1381900,7010,7050,7050,7010,100
|
|
20241017,091700,680080,7090,7090,7090,7090,0
|
|
20241017,091600,680080,7090,7090,7090,7090,0
|
|
20241017,091500,680080,7090,7090,7090,7090,0
|
|
20241017,091400,680080,7090,7090,7090,7090,0
|
|
20241017,091300,680080,7090,7090,7090,7090,0
|
|
20241017,091200,680080,7090,7090,7090,7090,0
|
|
20241017,091100,680080,7090,7090,7090,7090,0
|
|
20241017,091000,680080,7090,7090,7090,7090,0
|
|
20241017,090900,680080,7090,7090,7090,7090,10
|
|
20241017,090800,609180,7090,7090,7090,7090,0
|
|
20241017,090700,609180,7090,7090,7090,7090,0
|
|
20241017,090600,609180,7090,7090,7090,7090,0
|
|
20241017,090500,609180,7090,7090,7090,7090,0
|
|
20241017,090400,609180,7090,7090,7090,7090,0
|
|
20241017,090300,609180,7090,7090,7090,7090,0
|
|
20241017,090200,609180,7090,7090,7090,7090,0
|
|
20241017,090100,609180,7090,7090,7090,7090,2
|
|
20241017,090000,595000,7000,7000,7000,7000,85
|