643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,194000,227776850,6780,6780,6780,6780,403
|
|
20241025,193900,227776850,6780,6780,6780,6780,0
|
|
20241025,193800,227776850,6780,6780,6780,6780,0
|
|
20241025,193700,227776850,6780,6780,6780,6780,0
|
|
20241025,193600,227776850,6780,6780,6780,6780,0
|
|
20241025,193500,227776850,6780,6780,6780,6780,0
|
|
20241025,193400,227776850,6780,6780,6780,6780,0
|
|
20241025,193300,227776850,6780,6780,6780,6780,0
|
|
20241025,193200,227776850,6780,6780,6780,6780,0
|
|
20241025,193100,227776850,6780,6780,6780,6780,0
|
|
20241025,193000,227776850,6780,6780,6780,6780,0
|
|
20241025,192900,227776850,6780,6780,6780,6780,0
|
|
20241025,192800,227776850,6780,6780,6780,6780,0
|
|
20241025,192700,227776850,6780,6780,6780,6780,0
|
|
20241025,192600,227776850,6780,6780,6780,6780,0
|
|
20241025,192500,227776850,6780,6780,6780,6780,0
|
|
20241025,192400,227776850,6780,6780,6780,6780,0
|
|
20241025,192300,227776850,6780,6780,6780,6780,0
|
|
20241025,192200,227776850,6780,6780,6780,6780,0
|
|
20241025,192100,227776850,6780,6780,6780,6780,0
|
|
20241025,192000,227776850,6780,6780,6780,6780,0
|
|
20241025,191900,227776850,6780,6780,6780,6780,0
|
|
20241025,191800,227776850,6780,6780,6780,6780,0
|
|
20241025,191700,227776850,6780,6780,6780,6780,0
|
|
20241025,191600,227776850,6780,6780,6780,6780,0
|
|
20241025,191500,227776850,6780,6780,6780,6780,0
|
|
20241025,191400,227776850,6780,6780,6780,6780,0
|
|
20241025,191300,227776850,6780,6780,6780,6780,0
|
|
20241025,191200,227776850,6780,6780,6780,6780,0
|
|
20241025,191100,227776850,6780,6780,6780,6780,0
|
|
20241025,191000,227776850,6780,6780,6780,6780,403
|
|
20241025,190900,227776850,6780,6780,6780,6780,0
|
|
20241025,190800,227776850,6780,6780,6780,6780,0
|
|
20241025,190700,227776850,6780,6780,6780,6780,0
|
|
20241025,190600,227776850,6780,6780,6780,6780,0
|
|
20241025,190500,227776850,6780,6780,6780,6780,0
|
|
20241025,190400,227776850,6780,6780,6780,6780,0
|
|
20241025,190300,227776850,6780,6780,6780,6780,0
|
|
20241025,190200,227776850,6780,6780,6780,6780,0
|
|
20241025,190100,227776850,6780,6780,6780,6780,0
|
|
20241025,190000,227776850,6780,6780,6780,6780,0
|
|
20241025,185900,227776850,6780,6780,6780,6780,0
|
|
20241025,185800,227776850,6780,6780,6780,6780,0
|
|
20241025,185700,227776850,6780,6780,6780,6780,0
|
|
20241025,185600,227776850,6780,6780,6780,6780,0
|
|
20241025,185500,227776850,6780,6780,6780,6780,0
|
|
20241025,185400,227776850,6780,6780,6780,6780,0
|
|
20241025,185300,227776850,6780,6780,6780,6780,0
|
|
20241025,185200,227776850,6780,6780,6780,6780,0
|
|
20241025,185100,227776850,6780,6780,6780,6780,0
|
|
20241025,185000,227776850,6780,6780,6780,6780,0
|
|
20241025,184900,227776850,6780,6780,6780,6780,0
|
|
20241025,184800,227776850,6780,6780,6780,6780,0
|
|
20241025,184700,227776850,6780,6780,6780,6780,0
|
|
20241025,184600,227776850,6780,6780,6780,6780,0
|
|
20241025,184500,227776850,6780,6780,6780,6780,0
|
|
20241025,184400,227776850,6780,6780,6780,6780,0
|
|
20241025,184300,227776850,6780,6780,6780,6780,0
|
|
20241025,184200,227776850,6780,6780,6780,6780,0
|
|
20241025,184100,227776850,6780,6780,6780,6780,0
|
|
20241025,184000,227776850,6780,6780,6780,6780,403
|
|
20241025,183900,227776850,6780,6780,6780,6780,0
|
|
20241025,183800,227776850,6780,6780,6780,6780,0
|
|
20241025,183700,227776850,6780,6780,6780,6780,0
|
|
20241025,183600,227776850,6780,6780,6780,6780,0
|
|
20241025,183500,227776850,6780,6780,6780,6780,0
|
|
20241025,183400,227776850,6780,6780,6780,6780,0
|
|
20241025,183300,227776850,6780,6780,6780,6780,0
|
|
20241025,183200,227776850,6780,6780,6780,6780,0
|
|
20241025,183100,227776850,6780,6780,6780,6780,0
|
|
20241025,183000,227776850,6780,6780,6780,6780,0
|
|
20241025,182900,227776850,6780,6780,6780,6780,0
|
|
20241025,182800,227776850,6780,6780,6780,6780,0
|
|
20241025,182700,227776850,6780,6780,6780,6780,0
|
|
20241025,182600,227776850,6780,6780,6780,6780,0
|
|
20241025,182500,227776850,6780,6780,6780,6780,0
|
|
20241025,182400,227776850,6780,6780,6780,6780,0
|
|
20241025,182300,227776850,6780,6780,6780,6780,0
|
|
20241025,182200,227776850,6780,6780,6780,6780,0
|
|
20241025,182100,227776850,6780,6780,6780,6780,0
|
|
20241025,182000,227776850,6780,6780,6780,6780,0
|
|
20241025,181900,227776850,6780,6780,6780,6780,0
|
|
20241025,181800,227776850,6780,6780,6780,6780,0
|
|
20241025,181700,227776850,6780,6780,6780,6780,0
|
|
20241025,181600,227776850,6780,6780,6780,6780,0
|
|
20241025,181500,227776850,6780,6780,6780,6780,0
|
|
20241025,181400,227776850,6780,6780,6780,6780,0
|
|
20241025,181300,227776850,6780,6780,6780,6780,0
|
|
20241025,181200,227776850,6780,6780,6780,6780,0
|
|
20241025,181100,227776850,6780,6780,6780,6780,0
|
|
20241025,181000,227776850,6780,6780,6780,6780,403
|
|
20241025,180900,227776850,6780,6780,6780,6780,0
|
|
20241025,180800,227776850,6780,6780,6780,6780,0
|
|
20241025,180700,227776850,6780,6780,6780,6780,0
|
|
20241025,180600,227776850,6780,6780,6780,6780,0
|
|
20241025,180500,227776850,6780,6780,6780,6780,0
|
|
20241025,180400,227776850,6780,6780,6780,6780,0
|
|
20241025,180300,227776850,6780,6780,6780,6780,0
|
|
20241025,180200,227776850,6780,6780,6780,6780,0
|
|
20241025,180100,227776850,6780,6780,6780,6780,0
|
|
20241025,180000,227776850,6780,6780,6780,6780,0
|
|
20241025,175900,227776850,6780,6780,6780,6780,0
|
|
20241025,175800,227776850,6780,6780,6780,6780,0
|
|
20241025,175700,227776850,6780,6780,6780,6780,0
|
|
20241025,175600,227776850,6780,6780,6780,6780,0
|
|
20241025,175500,227776850,6780,6780,6780,6780,0
|
|
20241025,175400,227776850,6780,6780,6780,6780,0
|
|
20241025,175300,227776850,6780,6780,6780,6780,0
|
|
20241025,175200,227776850,6780,6780,6780,6780,0
|
|
20241025,175100,227776850,6780,6780,6780,6780,0
|
|
20241025,175000,227776850,6780,6780,6780,6780,0
|
|
20241025,174900,227776850,6780,6780,6780,6780,0
|
|
20241025,174800,227776850,6780,6780,6780,6780,0
|
|
20241025,174700,227776850,6780,6780,6780,6780,0
|
|
20241025,174600,227776850,6780,6780,6780,6780,0
|
|
20241025,174500,227776850,6780,6780,6780,6780,0
|
|
20241025,174400,227776850,6780,6780,6780,6780,0
|
|
20241025,174300,227776850,6780,6780,6780,6780,0
|
|
20241025,174200,227776850,6780,6780,6780,6780,0
|
|
20241025,174100,227776850,6780,6780,6780,6780,0
|
|
20241025,174000,227776850,6780,6780,6780,6780,403
|
|
20241025,173900,227776850,6780,6780,6780,6780,0
|
|
20241025,173800,227776850,6780,6780,6780,6780,0
|
|
20241025,173700,227776850,6780,6780,6780,6780,0
|
|
20241025,173600,227776850,6780,6780,6780,6780,0
|
|
20241025,173500,227776850,6780,6780,6780,6780,0
|
|
20241025,173400,227776850,6780,6780,6780,6780,0
|
|
20241025,173300,227776850,6780,6780,6780,6780,0
|
|
20241025,173200,227776850,6780,6780,6780,6780,0
|
|
20241025,173100,227776850,6780,6780,6780,6780,0
|
|
20241025,173000,227776850,6780,6780,6780,6780,0
|
|
20241025,172900,227776850,6780,6780,6780,6780,0
|
|
20241025,172800,227776850,6780,6780,6780,6780,0
|
|
20241025,172700,227776850,6780,6780,6780,6780,0
|
|
20241025,172600,227776850,6780,6780,6780,6780,0
|
|
20241025,172500,227776850,6780,6780,6780,6780,0
|
|
20241025,172400,227776850,6780,6780,6780,6780,0
|
|
20241025,172300,227776850,6780,6780,6780,6780,0
|
|
20241025,172200,227776850,6780,6780,6780,6780,0
|
|
20241025,172100,227776850,6780,6780,6780,6780,0
|
|
20241025,172000,227776850,6780,6780,6780,6780,0
|
|
20241025,171900,227776850,6780,6780,6780,6780,0
|
|
20241025,171800,227776850,6780,6780,6780,6780,0
|
|
20241025,171700,227776850,6780,6780,6780,6780,0
|
|
20241025,171600,227776850,6780,6780,6780,6780,0
|
|
20241025,171500,227776850,6780,6780,6780,6780,0
|
|
20241025,171400,227776850,6780,6780,6780,6780,0
|
|
20241025,171300,227776850,6780,6780,6780,6780,0
|
|
20241025,171200,227776850,6780,6780,6780,6780,0
|
|
20241025,171100,227776850,6780,6780,6780,6780,0
|
|
20241025,171000,227776850,6780,6780,6780,6780,403
|
|
20241025,170900,227776850,6780,6780,6780,6780,0
|
|
20241025,170800,227776850,6780,6780,6780,6780,0
|
|
20241025,170700,227776850,6780,6780,6780,6780,0
|
|
20241025,170600,227776850,6780,6780,6780,6780,0
|
|
20241025,170500,227776850,6780,6780,6780,6780,0
|
|
20241025,170400,227776850,6780,6780,6780,6780,0
|
|
20241025,170300,227776850,6780,6780,6780,6780,0
|
|
20241025,170200,227776850,6780,6780,6780,6780,0
|
|
20241025,170100,227776850,6780,6780,6780,6780,0
|
|
20241025,170000,227776850,6780,6780,6780,6780,0
|
|
20241025,165900,227776850,6780,6780,6780,6780,0
|
|
20241025,165800,227776850,6780,6780,6780,6780,0
|
|
20241025,165700,227776850,6780,6780,6780,6780,0
|
|
20241025,165600,227776850,6780,6780,6780,6780,0
|
|
20241025,165500,227776850,6780,6780,6780,6780,0
|
|
20241025,165400,227776850,6780,6780,6780,6780,0
|
|
20241025,165300,227776850,6780,6780,6780,6780,0
|
|
20241025,165200,227776850,6780,6780,6780,6780,0
|
|
20241025,165100,227776850,6780,6780,6780,6780,0
|
|
20241025,165000,227776850,6780,6780,6780,6780,0
|
|
20241025,164900,227776850,6780,6780,6780,6780,0
|
|
20241025,164800,227776850,6780,6780,6780,6780,0
|
|
20241025,164700,227776850,6780,6780,6780,6780,0
|
|
20241025,164600,227776850,6780,6780,6780,6780,0
|
|
20241025,164500,227776850,6780,6780,6780,6780,0
|
|
20241025,164400,227776850,6780,6780,6780,6780,0
|
|
20241025,164300,227776850,6780,6780,6780,6780,0
|
|
20241025,164200,227776850,6780,6780,6780,6780,0
|
|
20241025,164100,227776850,6780,6780,6780,6780,0
|
|
20241025,164000,227776850,6780,6780,6780,6780,403
|
|
20241025,163900,227776850,6780,6780,6780,6780,0
|
|
20241025,163800,227776850,6780,6780,6780,6780,0
|
|
20241025,163700,227776850,6780,6780,6780,6780,0
|
|
20241025,163600,227776850,6780,6780,6780,6780,0
|
|
20241025,163500,227776850,6780,6780,6780,6780,0
|
|
20241025,163400,227776850,6780,6780,6780,6780,0
|
|
20241025,163300,227776850,6780,6780,6780,6780,0
|
|
20241025,163200,227776850,6780,6780,6780,6780,0
|
|
20241025,163100,227776850,6780,6780,6780,6780,0
|
|
20241025,163000,227776850,6780,6780,6780,6780,0
|
|
20241025,162900,227776850,6780,6780,6780,6780,0
|
|
20241025,162800,227776850,6780,6780,6780,6780,0
|
|
20241025,162700,227776850,6780,6780,6780,6780,0
|
|
20241025,162600,227776850,6780,6780,6780,6780,0
|
|
20241025,162500,227776850,6780,6780,6780,6780,0
|
|
20241025,162400,227776850,6780,6780,6780,6780,0
|
|
20241025,162300,227776850,6780,6780,6780,6780,0
|
|
20241025,162200,227776850,6780,6780,6780,6780,0
|
|
20241025,162100,227776850,6780,6780,6780,6780,0
|
|
20241025,162000,227776850,6780,6780,6780,6780,0
|
|
20241025,161900,227776850,6780,6780,6780,6780,0
|
|
20241025,161800,227776850,6780,6780,6780,6780,0
|
|
20241025,161700,227776850,6780,6780,6780,6780,0
|
|
20241025,161600,227776850,6780,6780,6780,6780,0
|
|
20241025,161500,227776850,6780,6780,6780,6780,0
|
|
20241025,161400,227776850,6780,6780,6780,6780,0
|
|
20241025,161300,227776850,6780,6780,6780,6780,0
|
|
20241025,161200,227776850,6780,6780,6780,6780,0
|
|
20241025,161100,227776850,6780,6780,6780,6780,0
|
|
20241025,161000,227776850,6780,6780,6780,6780,403
|
|
20241025,160900,227776850,6780,6780,6780,6780,0
|
|
20241025,160800,227776850,6780,6780,6780,6780,0
|
|
20241025,160700,227776850,6780,6780,6780,6780,0
|
|
20241025,160600,227776850,6780,6780,6780,6780,0
|
|
20241025,160500,227776850,6780,6780,6780,6780,0
|
|
20241025,160400,227776850,6780,6780,6780,6780,0
|
|
20241025,160300,227776850,6780,6780,6780,6780,0
|
|
20241025,160200,227776850,6780,6780,6780,6780,0
|
|
20241025,160100,227776850,6780,6780,6780,6780,0
|
|
20241025,160000,227776850,6780,6780,6780,6780,0
|
|
20241025,155900,227776850,6780,6780,6780,6780,0
|
|
20241025,155800,227776850,6780,6780,6780,6780,0
|
|
20241025,155700,227776850,6780,6780,6780,6780,0
|
|
20241025,155600,227776850,6780,6780,6780,6780,0
|
|
20241025,155500,227776850,6780,6780,6780,6780,0
|
|
20241025,155400,227776850,6780,6780,6780,6780,0
|
|
20241025,155300,227776850,6780,6780,6780,6780,0
|
|
20241025,155200,227776850,6780,6780,6780,6780,0
|
|
20241025,155100,227776850,6780,6780,6780,6780,0
|
|
20241025,155000,227776850,6780,6780,6780,6780,0
|
|
20241025,154900,227776850,6780,6780,6780,6780,0
|
|
20241025,154800,227776850,6780,6780,6780,6780,0
|
|
20241025,154700,227776850,6780,6780,6780,6780,0
|
|
20241025,154600,227776850,6780,6780,6780,6780,0
|
|
20241025,154500,227776850,6780,6780,6780,6780,0
|
|
20241025,154400,227776850,6780,6780,6780,6780,0
|
|
20241025,154300,227776850,6780,6780,6780,6780,0
|
|
20241025,154200,227776850,6780,6780,6780,6780,0
|
|
20241025,154100,227776850,6780,6780,6780,6780,0
|
|
20241025,154000,227776850,6780,6780,6780,6780,403
|
|
20241025,153900,227776850,6780,6780,6780,6780,0
|
|
20241025,153800,227776850,6780,6780,6780,6780,0
|
|
20241025,153700,227776850,6780,6780,6780,6780,0
|
|
20241025,153600,227776850,6780,6780,6780,6780,0
|
|
20241025,153500,227776850,6780,6780,6780,6780,0
|
|
20241025,153400,227776850,6780,6780,6780,6780,0
|
|
20241025,153300,227776850,6780,6780,6780,6780,0
|
|
20241025,153200,227776850,6780,6780,6780,6780,0
|
|
20241025,153100,227776850,6780,6780,6780,6780,0
|
|
20241025,153000,227776850,6780,6780,6780,6780,403
|
|
20241025,152900,225044510,6780,6780,6780,6780,0
|
|
20241025,152800,225044510,6780,6780,6780,6780,0
|
|
20241025,152700,225044510,6780,6780,6780,6780,0
|
|
20241025,152600,225044510,6780,6780,6780,6780,0
|
|
20241025,152500,225044510,6780,6780,6780,6780,0
|
|
20241025,152400,225044510,6780,6780,6780,6780,0
|
|
20241025,152300,225044510,6780,6780,6780,6780,0
|
|
20241025,152200,225044510,6780,6780,6780,6780,0
|
|
20241025,152100,225044510,6780,6780,6780,6780,0
|
|
20241025,152000,225044510,6780,6780,6780,6780,0
|
|
20241025,151900,225044510,6780,6780,6780,6720,11
|
|
20241025,151800,224969990,6720,6720,6780,6720,101
|
|
20241025,151700,224290970,6790,6790,6790,6790,1
|
|
20241025,151600,224284180,6730,6790,6790,6730,63
|
|
20241025,151500,223859720,6740,6740,6740,6740,0
|
|
20241025,151400,223859720,6740,6740,6740,6740,17
|
|
20241025,151300,223745140,6740,6740,6740,6740,0
|
|
20241025,151200,223745140,6740,6790,6790,6740,401
|
|
20241025,151100,221042350,6740,6740,6740,6740,0
|
|
20241025,151000,221042350,6740,6740,6740,6740,32
|
|
20241025,150900,220826670,6740,6740,6740,6740,30
|
|
20241025,150800,220624470,6740,6740,6740,6740,3
|
|
20241025,150700,220604250,6740,6740,6740,6740,0
|
|
20241025,150600,220604250,6740,6740,6740,6740,0
|
|
20241025,150500,220604250,6740,6740,6740,6740,0
|
|
20241025,150400,220604250,6740,6740,6740,6740,38
|
|
20241025,150300,220348130,6740,6740,6740,6740,0
|
|
20241025,150200,220348130,6740,6740,6740,6740,0
|
|
20241025,150100,220348130,6740,6740,6740,6740,0
|
|
20241025,150000,220348130,6740,6740,6740,6740,0
|
|
20241025,145900,220348130,6740,6740,6740,6740,384
|
|
20241025,145800,217759970,6790,6790,6790,6790,0
|
|
20241025,145700,217759970,6790,6790,6790,6790,0
|
|
20241025,145600,217759970,6790,6790,6790,6790,0
|
|
20241025,145500,217759970,6790,6790,6790,6790,0
|
|
20241025,145400,217759970,6790,6790,6790,6790,0
|
|
20241025,145300,217759970,6790,6780,6790,6780,143
|
|
20241025,145200,216789070,6740,6740,6740,6740,0
|
|
20241025,145100,216789070,6740,6790,6790,6740,42
|
|
20241025,145000,216505790,6790,6770,6790,6770,3
|
|
20241025,144900,216485440,6760,6760,6760,6760,2
|
|
20241025,144800,216471920,6760,6760,6760,6760,0
|
|
20241025,144700,216471920,6760,6760,6760,6760,1
|
|
20241025,144600,216465160,6770,6770,6770,6770,0
|
|
20241025,144500,216465160,6770,6770,6770,6770,0
|
|
20241025,144400,216465160,6770,6770,6770,6770,0
|
|
20241025,144300,216465160,6770,6770,6770,6770,0
|
|
20241025,144200,216465160,6770,6770,6770,6770,0
|
|
20241025,144100,216465160,6770,6770,6770,6770,0
|
|
20241025,144000,216465160,6770,6770,6770,6770,0
|
|
20241025,143900,216465160,6770,6770,6770,6770,0
|
|
20241025,143800,216465160,6770,6770,6770,6770,0
|
|
20241025,143700,216465160,6770,6770,6770,6770,0
|
|
20241025,143600,216465160,6770,6770,6770,6770,300
|
|
20241025,143500,214434160,6770,6770,6770,6770,0
|
|
20241025,143400,214434160,6770,6770,6770,6770,0
|
|
20241025,143300,214434160,6770,6770,6770,6770,0
|
|
20241025,143200,214434160,6770,6770,6770,6770,0
|
|
20241025,143100,214434160,6770,6770,6770,6770,0
|
|
20241025,143000,214434160,6770,6770,6770,6770,0
|
|
20241025,142900,214434160,6770,6770,6770,6770,0
|
|
20241025,142800,214434160,6770,6780,6780,6770,200
|
|
20241025,142700,213080120,6770,6770,6770,6770,0
|
|
20241025,142600,213080120,6770,6770,6770,6770,0
|
|
20241025,142500,213080120,6770,6770,6770,6770,0
|
|
20241025,142400,213080120,6770,6770,6770,6770,0
|
|
20241025,142300,213080120,6770,6770,6770,6770,0
|
|
20241025,142200,213080120,6770,6770,6770,6770,0
|
|
20241025,142100,213080120,6770,6770,6770,6770,0
|
|
20241025,142000,213080120,6770,6770,6770,6770,9
|
|
20241025,141900,213019190,6770,6770,6770,6770,0
|
|
20241025,141800,213019190,6770,6770,6770,6770,0
|
|
20241025,141700,213019190,6770,6770,6770,6770,0
|
|
20241025,141600,213019190,6770,6770,6770,6770,0
|
|
20241025,141500,213019190,6770,6770,6770,6770,0
|
|
20241025,141400,213019190,6770,6770,6770,6770,1
|
|
20241025,141300,213012420,6800,6800,6800,6800,100
|
|
20241025,141200,212332420,6810,6780,6810,6770,277
|
|
20241025,141100,210455270,6780,6850,6850,6780,255
|
|
20241025,141000,208711320,6850,6680,6860,6680,2477
|
|
20241025,140900,191880860,6680,6680,6680,6680,0
|
|
20241025,140800,191880860,6680,6680,6680,6680,4
|
|
20241025,140700,191854140,6630,6630,6630,6630,0
|
|
20241025,140600,191854140,6630,6630,6630,6630,0
|
|
20241025,140500,191854140,6630,6630,6630,6630,0
|
|
20241025,140400,191854140,6630,6630,6630,6630,0
|
|
20241025,140300,191854140,6630,6630,6630,6630,0
|
|
20241025,140200,191854140,6630,6630,6630,6630,0
|
|
20241025,140100,191854140,6630,6630,6630,6630,36
|
|
20241025,140000,191615460,6690,6690,6690,6690,1
|
|
20241025,135900,191608770,6630,6630,6630,6630,0
|
|
20241025,135800,191608770,6630,6630,6630,6630,0
|
|
20241025,135700,191608770,6630,6630,6630,6630,0
|
|
20241025,135600,191608770,6630,6630,6630,6630,0
|
|
20241025,135500,191608770,6630,6630,6630,6630,0
|
|
20241025,135400,191608770,6630,6630,6630,6630,0
|
|
20241025,135300,191608770,6630,6630,6630,6630,0
|
|
20241025,135200,191608770,6630,6630,6630,6630,0
|
|
20241025,135100,191608770,6630,6630,6630,6630,7
|
|
20241025,135000,191562360,6690,6690,6690,6690,0
|
|
20241025,134900,191562360,6690,6690,6690,6690,0
|
|
20241025,134800,191562360,6690,6690,6690,6690,0
|
|
20241025,134700,191562360,6690,6690,6690,6690,0
|
|
20241025,134600,191562360,6690,6690,6690,6690,0
|
|
20241025,134500,191562360,6690,6690,6690,6690,0
|
|
20241025,134400,191562360,6690,6640,6690,6630,42
|
|
20241025,134300,191283500,6690,6690,6690,6690,1
|
|
20241025,134200,191276810,6650,6650,6650,6650,3
|
|
20241025,134100,191256860,6690,6690,6690,6690,0
|
|
20241025,134000,191256860,6690,6690,6690,6690,0
|
|
20241025,133900,191256860,6690,6690,6690,6690,0
|
|
20241025,133800,191256860,6690,6690,6690,6690,0
|
|
20241025,133700,191256860,6690,6690,6690,6690,0
|
|
20241025,133600,191256860,6690,6690,6690,6690,0
|
|
20241025,133500,191256860,6690,6690,6690,6690,0
|
|
20241025,133400,191256860,6690,6690,6690,6690,0
|
|
20241025,133300,191256860,6690,6690,6690,6690,0
|
|
20241025,133200,191256860,6690,6690,6690,6690,0
|
|
20241025,133100,191256860,6690,6690,6690,6690,0
|
|
20241025,133000,191256860,6690,6690,6690,6690,0
|
|
20241025,132900,191256860,6690,6690,6690,6690,0
|
|
20241025,132800,191256860,6690,6690,6690,6690,0
|
|
20241025,132700,191256860,6690,6690,6690,6690,0
|
|
20241025,132600,191256860,6690,6690,6690,6690,0
|
|
20241025,132500,191256860,6690,6650,6690,6650,42
|
|
20241025,132400,190977320,6650,6650,6650,6650,0
|
|
20241025,132300,190977320,6650,6650,6650,6650,0
|
|
20241025,132200,190977320,6650,6650,6650,6650,27
|
|
20241025,132100,190797770,6690,6690,6690,6690,0
|
|
20241025,132000,190797770,6690,6690,6690,6690,0
|
|
20241025,131900,190797770,6690,6690,6690,6690,0
|
|
20241025,131800,190797770,6690,6690,6690,6690,0
|
|
20241025,131700,190797770,6690,6690,6690,6690,0
|
|
20241025,131600,190797770,6690,6690,6690,6690,0
|
|
20241025,131500,190797770,6690,6690,6690,6690,0
|
|
20241025,131400,190797770,6690,6690,6690,6690,3
|
|
20241025,131300,190777700,6640,6640,6640,6640,0
|
|
20241025,131200,190777700,6640,6640,6640,6640,8
|
|
20241025,131100,190724580,6690,6690,6690,6690,0
|
|
20241025,131000,190724580,6690,6690,6690,6690,0
|
|
20241025,130900,190724580,6690,6690,6690,6690,0
|
|
20241025,130800,190724580,6690,6690,6690,6690,0
|
|
20241025,130700,190724580,6690,6650,6690,6630,44
|
|
20241025,130600,190432500,6650,6680,6680,6650,3
|
|
20241025,130500,190412520,6690,6690,6690,6690,0
|
|
20241025,130400,190412520,6690,6690,6690,6690,4266
|
|
20241025,130300,161872980,6690,6690,6690,6690,0
|
|
20241025,130200,161872980,6690,6690,6690,6690,0
|
|
20241025,130100,161872980,6690,6690,6690,6690,173
|
|
20241025,130000,160715610,6700,6700,6700,6700,0
|
|
20241025,125900,160715610,6700,6700,6700,6700,0
|
|
20241025,125800,160715610,6700,6700,6700,6700,0
|
|
20241025,125700,160715610,6700,6700,6700,6700,2
|
|
20241025,125600,160702210,6700,6700,6700,6700,25
|
|
20241025,125500,160534710,6690,6690,6690,6690,4000
|
|
20241025,125400,133774710,6740,6740,6740,6740,0
|
|
20241025,125300,133774710,6740,6740,6740,6740,0
|
|
20241025,125200,133774710,6740,6740,6740,6740,0
|
|
20241025,125100,133774710,6740,6740,6740,6740,0
|
|
20241025,125000,133774710,6740,6690,6740,6690,40
|
|
20241025,124900,133507060,6740,6740,6740,6740,0
|
|
20241025,124800,133507060,6740,6690,6740,6690,2
|
|
20241025,124700,133493630,6690,6690,6690,6690,0
|
|
20241025,124600,133493630,6690,6690,6690,6690,0
|
|
20241025,124500,133493630,6690,6690,6690,6690,0
|
|
20241025,124400,133493630,6690,6690,6690,6690,0
|
|
20241025,124300,133493630,6690,6690,6690,6690,1
|
|
20241025,124200,133486940,6740,6740,6740,6740,2
|
|
20241025,124100,133473460,6740,6740,6740,6740,0
|
|
20241025,124000,133473460,6740,6740,6740,6740,0
|
|
20241025,123900,133473460,6740,6740,6740,6740,0
|
|
20241025,123800,133473460,6740,6740,6740,6740,0
|
|
20241025,123700,133473460,6740,6740,6740,6740,1
|
|
20241025,123600,133466720,6690,6690,6690,6690,0
|
|
20241025,123500,133466720,6690,6690,6690,6690,0
|
|
20241025,123400,133466720,6690,6690,6690,6690,0
|
|
20241025,123300,133466720,6690,6690,6690,6690,41
|
|
20241025,123200,133192430,6730,6730,6730,6730,0
|
|
20241025,123100,133192430,6730,6730,6730,6730,0
|
|
20241025,123000,133192430,6730,6730,6730,6730,0
|
|
20241025,122900,133192430,6730,6730,6730,6730,1
|
|
20241025,122800,133185700,6690,6690,6690,6690,0
|
|
20241025,122700,133185700,6690,6690,6690,6690,100
|
|
20241025,122600,132516700,6690,6690,6690,6690,0
|
|
20241025,122500,132516700,6690,6700,6700,6690,440
|
|
20241025,122400,129572260,6750,6750,6750,6750,0
|
|
20241025,122300,129572260,6750,6750,6750,6750,0
|
|
20241025,122200,129572260,6750,6750,6750,6750,1
|
|
20241025,122100,129565510,6700,6700,6700,6700,0
|
|
20241025,122000,129565510,6700,6700,6700,6700,0
|
|
20241025,121900,129565510,6700,6700,6700,6700,0
|
|
20241025,121800,129565510,6700,6720,6720,6690,865
|
|
20241025,121700,123759630,6770,6770,6770,6770,0
|
|
20241025,121600,123759630,6770,6770,6770,6770,0
|
|
20241025,121500,123759630,6770,6770,6770,6770,0
|
|
20241025,121400,123759630,6770,6770,6770,6770,0
|
|
20241025,121300,123759630,6770,6770,6770,6770,0
|
|
20241025,121200,123759630,6770,6770,6770,6770,1
|
|
20241025,121100,123752860,6720,6720,6720,6720,10
|
|
20241025,121000,123685660,6720,6720,6720,6720,210
|
|
20241025,120900,122274460,6770,6770,6770,6770,0
|
|
20241025,120800,122274460,6770,6770,6770,6770,0
|
|
20241025,120700,122274460,6770,6770,6770,6770,1
|
|
20241025,120600,122267690,6720,6720,6720,6720,6
|
|
20241025,120500,122227370,6770,6770,6770,6770,1
|
|
20241025,120400,122220600,6720,6720,6720,6720,0
|
|
20241025,120300,122220600,6720,6720,6720,6720,39
|
|
20241025,120200,121958520,6770,6770,6770,6770,0
|
|
20241025,120100,121958520,6770,6770,6770,6770,0
|
|
20241025,120000,121958520,6770,6770,6770,6770,0
|
|
20241025,115900,121958520,6770,6770,6770,6770,1
|
|
20241025,115800,121951750,6720,6720,6720,6720,91
|
|
20241025,115700,121340230,6770,6770,6770,6770,10
|
|
20241025,115600,121272530,6770,6770,6770,6770,0
|
|
20241025,115500,121272530,6770,6720,6770,6720,15
|
|
20241025,115400,121171530,6720,6720,6720,6720,0
|
|
20241025,115300,121171530,6720,6720,6720,6720,0
|
|
20241025,115200,121171530,6720,6720,6720,6720,0
|
|
20241025,115100,121171530,6720,6720,6720,6720,0
|
|
20241025,115000,121171530,6720,6720,6720,6720,0
|
|
20241025,114900,121171530,6720,6720,6720,6720,1
|
|
20241025,114800,121164810,6770,6770,6770,6770,0
|
|
20241025,114700,121164810,6770,6720,6770,6720,43
|
|
20241025,114600,120875800,6750,6750,6750,6750,0
|
|
20241025,114500,120875800,6750,6750,6750,6750,0
|
|
20241025,114400,120875800,6750,6750,6750,6750,0
|
|
20241025,114300,120875800,6750,6750,6750,6750,0
|
|
20241025,114200,120875800,6750,6750,6750,6750,42
|
|
20241025,114100,120592300,6750,6750,6750,6750,0
|
|
20241025,114000,120592300,6750,6750,6750,6750,0
|
|
20241025,113900,120592300,6750,6750,6750,6750,0
|
|
20241025,113800,120592300,6750,6750,6750,6750,0
|
|
20241025,113700,120592300,6750,6750,6750,6750,0
|
|
20241025,113600,120592300,6750,6750,6750,6750,0
|
|
20241025,113500,120592300,6750,6750,6750,6750,0
|
|
20241025,113400,120592300,6750,6750,6750,6750,2
|
|
20241025,113300,120578800,6750,6750,6750,6750,0
|
|
20241025,113200,120578800,6750,6750,6750,6750,0
|
|
20241025,113100,120578800,6750,6750,6750,6750,0
|
|
20241025,113000,120578800,6750,6750,6750,6750,0
|
|
20241025,112900,120578800,6750,6750,6750,6750,0
|
|
20241025,112800,120578800,6750,6750,6750,6750,0
|
|
20241025,112700,120578800,6750,6750,6750,6750,0
|
|
20241025,112600,120578800,6750,6750,6750,6750,0
|
|
20241025,112500,120578800,6750,6750,6750,6750,7
|
|
20241025,112400,120531550,6750,6750,6750,6750,90
|
|
20241025,112300,119924050,6750,6750,6750,6750,0
|
|
20241025,112200,119924050,6750,6750,6750,6750,400
|
|
20241025,112100,117224050,6750,6750,6750,6750,0
|
|
20241025,112000,117224050,6750,6750,6750,6750,0
|
|
20241025,111900,117224050,6750,6750,6750,6750,10
|
|
20241025,111800,117156550,6710,6710,6710,6710,36
|
|
20241025,111700,116914990,6750,6750,6750,6750,0
|
|
20241025,111600,116914990,6750,6750,6750,6750,1
|
|
20241025,111500,116908240,6740,6740,6740,6740,0
|
|
20241025,111400,116908240,6740,6740,6740,6740,0
|
|
20241025,111300,116908240,6740,6740,6740,6740,0
|
|
20241025,111200,116908240,6740,6740,6740,6740,0
|
|
20241025,111100,116908240,6740,6740,6740,6740,0
|
|
20241025,111000,116908240,6740,6740,6740,6740,0
|
|
20241025,110900,116908240,6740,6740,6740,6740,1
|
|
20241025,110800,116901500,6740,6740,6740,6740,0
|
|
20241025,110700,116901500,6740,6740,6740,6740,0
|
|
20241025,110600,116901500,6740,6740,6740,6740,0
|
|
20241025,110500,116901500,6740,6710,6740,6710,39
|
|
20241025,110400,116639780,6750,6750,6750,6750,0
|
|
20241025,110300,116639780,6750,6750,6750,6750,0
|
|
20241025,110200,116639780,6750,6750,6750,6750,0
|
|
20241025,110100,116639780,6750,6750,6750,6750,1
|
|
20241025,110000,116633030,6710,6710,6710,6710,0
|
|
20241025,105900,116633030,6710,6710,6710,6710,0
|
|
20241025,105800,116633030,6710,6710,6710,6710,0
|
|
20241025,105700,116633030,6710,6710,6710,6710,6
|
|
20241025,105600,116592770,6760,6760,6760,6760,0
|
|
20241025,105500,116592770,6760,6760,6760,6760,0
|
|
20241025,105400,116592770,6760,6760,6760,6760,0
|
|
20241025,105300,116592770,6760,6760,6760,6760,0
|
|
20241025,105200,116592770,6760,6760,6760,6760,1
|
|
20241025,105100,116586010,6710,6710,6710,6710,0
|
|
20241025,105000,116586010,6710,6710,6710,6710,0
|
|
20241025,104900,116586010,6710,6730,6730,6710,1087
|
|
20241025,104800,109275780,6730,6730,6730,6730,85
|
|
20241025,104700,108703730,6750,6750,6750,6750,1127
|
|
20241025,104600,101096480,6750,6750,6750,6750,0
|
|
20241025,104500,101096480,6750,6750,6750,6750,1
|
|
20241025,104400,101089730,6770,6770,6770,6770,0
|
|
20241025,104300,101089730,6770,6770,6770,6770,2
|
|
20241025,104200,101076190,6750,6750,6750,6750,5
|
|
20241025,104100,101042440,6750,6750,6750,6750,7
|
|
20241025,104000,100995190,6750,6750,6750,6750,0
|
|
20241025,103900,100995190,6750,6750,6750,6750,10
|
|
20241025,103800,100927690,6750,6750,6750,6750,0
|
|
20241025,103700,100927690,6750,6750,6750,6750,0
|
|
20241025,103600,100927690,6750,6750,6750,6750,500
|
|
20241025,103500,97552690,6750,6750,6750,6750,5
|
|
20241025,103400,97518940,6750,6750,6750,6750,36
|
|
20241025,103300,97275940,6750,6750,6750,6750,0
|
|
20241025,103200,97275940,6750,6750,6750,6750,0
|
|
20241025,103100,97275940,6750,6750,6750,6750,10
|
|
20241025,103000,97208440,6770,6770,6770,6770,887
|
|
20241025,102900,91203450,6810,6810,6810,6810,0
|
|
20241025,102800,91203450,6810,6810,6810,6810,20
|
|
20241025,102700,91067250,6810,6800,6820,6770,942
|
|
20241025,102600,84661640,6820,6820,6820,6820,1
|
|
20241025,102500,84654820,6840,6840,6840,6840,0
|
|
20241025,102400,84654820,6840,6840,6840,6840,0
|
|
20241025,102300,84654820,6840,6840,6840,6840,0
|
|
20241025,102200,84654820,6840,6840,6840,6840,0
|
|
20241025,102100,84654820,6840,6840,6840,6840,176
|
|
20241025,102000,83450980,6840,6830,6840,6830,442
|
|
20241025,101900,80427710,6840,6710,6840,6710,1038
|
|
20241025,101800,73388100,6700,6700,6700,6700,0
|
|
20241025,101700,73388100,6700,6700,6700,6700,35
|
|
20241025,101600,73153600,6700,6700,6700,6700,0
|
|
20241025,101500,73153600,6700,6700,6700,6700,0
|
|
20241025,101400,73153600,6700,6700,6700,6700,0
|
|
20241025,101300,73153600,6700,6700,6700,6700,0
|
|
20241025,101200,73153600,6700,6700,6700,6700,0
|
|
20241025,101100,73153600,6700,6700,6700,6700,0
|
|
20241025,101000,73153600,6700,6700,6700,6700,0
|
|
20241025,100900,73153600,6700,6700,6700,6700,0
|
|
20241025,100800,73153600,6700,6700,6700,6700,10
|
|
20241025,100700,73086600,6700,6700,6700,6700,0
|
|
20241025,100600,73086600,6700,6700,6700,6700,0
|
|
20241025,100500,73086600,6700,6700,6700,6700,0
|
|
20241025,100400,73086600,6700,6700,6700,6700,0
|
|
20241025,100300,73086600,6700,6700,6700,6700,66
|
|
20241025,100200,72644400,6700,6700,6700,6700,0
|
|
20241025,100100,72644400,6700,6700,6700,6700,20
|
|
20241025,100000,72510400,6700,6700,6700,6700,163
|
|
20241025,095900,71418300,6710,6710,6710,6710,0
|
|
20241025,095800,71418300,6710,6710,6710,6710,0
|
|
20241025,095700,71418300,6710,6710,6710,6710,0
|
|
20241025,095600,71418300,6710,6710,6710,6710,0
|
|
20241025,095500,71418300,6710,6710,6710,6710,2
|
|
20241025,095400,71404880,6700,6690,6700,6690,529
|
|
20241025,095300,67865740,6690,6690,6690,6690,545
|
|
20241025,095200,64219690,6640,6640,6640,6640,200
|
|
20241025,095100,62891690,6640,6640,6640,6640,2
|
|
20241025,095000,62878410,6640,6640,6640,6640,0
|
|
20241025,094900,62878410,6640,6640,6640,6640,0
|
|
20241025,094800,62878410,6640,6640,6640,6640,0
|
|
20241025,094700,62878410,6640,6650,6650,6640,20
|
|
20241025,094600,62745560,6690,6690,6690,6690,0
|
|
20241025,094500,62745560,6690,6690,6690,6690,0
|
|
20241025,094400,62745560,6690,6690,6690,6690,0
|
|
20241025,094300,62745560,6690,6690,6690,6690,2
|
|
20241025,094200,62732180,6690,6690,6690,6690,2
|
|
20241025,094100,62718800,6660,6660,6660,6660,0
|
|
20241025,094000,62718800,6660,6660,6660,6660,0
|
|
20241025,093900,62718800,6660,6670,6670,6650,351
|
|
20241025,093800,60382640,6670,6670,6670,6670,17
|
|
20241025,093700,60269250,6670,6670,6670,6670,0
|
|
20241025,093600,60269250,6670,6670,6670,6670,109
|
|
20241025,093500,59542220,6660,6660,6670,6660,26
|
|
20241025,093400,59368920,6660,6650,6660,6650,149
|
|
20241025,093300,58377080,6660,6660,6660,6660,0
|
|
20241025,093200,58377080,6660,6660,6660,6660,67
|
|
20241025,093100,57930860,6660,6660,6660,6660,0
|
|
20241025,093000,57930860,6660,6660,6660,6660,47
|
|
20241025,092900,57617840,6670,6670,6670,6670,5
|
|
20241025,092800,57584490,6700,6700,6700,6700,0
|
|
20241025,092700,57584490,6700,6700,6700,6700,2
|
|
20241025,092600,57571090,6700,6700,6700,6700,0
|
|
20241025,092500,57571090,6700,6700,6700,6700,1
|
|
20241025,092400,57564390,6700,6700,6700,6700,0
|
|
20241025,092300,57564390,6700,6700,6700,6700,0
|
|
20241025,092200,57564390,6700,6700,6700,6700,0
|
|
20241025,092100,57564390,6700,6700,6700,6700,0
|
|
20241025,092000,57564390,6700,6700,6700,6700,0
|
|
20241025,091900,57564390,6700,6700,6700,6700,22
|
|
20241025,091800,57416990,6710,6710,6710,6710,0
|
|
20241025,091700,57416990,6710,6710,6710,6710,30
|
|
20241025,091600,57215690,6700,6700,6700,6700,9
|
|
20241025,091500,57155390,6700,6670,6700,6670,529
|
|
20241025,091400,53623650,6620,6620,6620,6620,0
|
|
20241025,091300,53623650,6620,6620,6620,6620,0
|
|
20241025,091200,53623650,6620,6590,6620,6590,544
|
|
20241025,091100,50026720,6580,6590,6590,6580,22
|
|
20241025,091000,49881910,6600,6600,6600,6600,100
|
|
20241025,090900,49221910,6600,6600,6600,6600,62
|
|
20241025,090800,48812710,6600,6600,6600,6600,0
|
|
20241025,090700,48812710,6600,6600,6600,6600,44
|
|
20241025,090600,48522310,6600,6600,6600,6600,0
|
|
20241025,090500,48522310,6600,6600,6600,6600,0
|
|
20241025,090400,48522310,6600,6610,6610,6600,517
|
|
20241025,090300,45106170,6620,6630,6630,6620,206
|
|
20241025,090200,43741110,6650,6670,6680,6650,20
|
|
20241025,090100,43608060,6630,6640,6640,6630,1300
|
|
20241025,090000,34988360,6690,6570,6690,6560,5243
|