648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,194500,184433210,6720,6720,6720,6720,604
|
|
20241028,194400,184433210,6720,6720,6720,6720,0
|
|
20241028,194300,184433210,6720,6720,6720,6720,0
|
|
20241028,194200,184433210,6720,6720,6720,6720,0
|
|
20241028,194100,184433210,6720,6720,6720,6720,0
|
|
20241028,194000,184433210,6720,6720,6720,6720,0
|
|
20241028,193900,184433210,6720,6720,6720,6720,0
|
|
20241028,193800,184433210,6720,6720,6720,6720,0
|
|
20241028,193700,184433210,6720,6720,6720,6720,0
|
|
20241028,193600,184433210,6720,6720,6720,6720,0
|
|
20241028,193500,184433210,6720,6720,6720,6720,0
|
|
20241028,193400,184433210,6720,6720,6720,6720,0
|
|
20241028,193300,184433210,6720,6720,6720,6720,0
|
|
20241028,193200,184433210,6720,6720,6720,6720,0
|
|
20241028,193100,184433210,6720,6720,6720,6720,0
|
|
20241028,193000,184433210,6720,6720,6720,6720,0
|
|
20241028,192900,184433210,6720,6720,6720,6720,0
|
|
20241028,192800,184433210,6720,6720,6720,6720,0
|
|
20241028,192700,184433210,6720,6720,6720,6720,0
|
|
20241028,192600,184433210,6720,6720,6720,6720,0
|
|
20241028,192500,184433210,6720,6720,6720,6720,0
|
|
20241028,192400,184433210,6720,6720,6720,6720,0
|
|
20241028,192300,184433210,6720,6720,6720,6720,0
|
|
20241028,192200,184433210,6720,6720,6720,6720,0
|
|
20241028,192100,184433210,6720,6720,6720,6720,0
|
|
20241028,192000,184433210,6720,6720,6720,6720,0
|
|
20241028,191900,184433210,6720,6720,6720,6720,0
|
|
20241028,191800,184433210,6720,6720,6720,6720,0
|
|
20241028,191700,184433210,6720,6720,6720,6720,0
|
|
20241028,191600,184433210,6720,6720,6720,6720,0
|
|
20241028,191500,184433210,6720,6720,6720,6720,604
|
|
20241028,191400,184433210,6720,6720,6720,6720,0
|
|
20241028,191300,184433210,6720,6720,6720,6720,0
|
|
20241028,191200,184433210,6720,6720,6720,6720,0
|
|
20241028,191100,184433210,6720,6720,6720,6720,0
|
|
20241028,191000,184433210,6720,6720,6720,6720,0
|
|
20241028,190900,184433210,6720,6720,6720,6720,0
|
|
20241028,190800,184433210,6720,6720,6720,6720,0
|
|
20241028,190700,184433210,6720,6720,6720,6720,0
|
|
20241028,190600,184433210,6720,6720,6720,6720,0
|
|
20241028,190500,184433210,6720,6720,6720,6720,0
|
|
20241028,190400,184433210,6720,6720,6720,6720,0
|
|
20241028,190300,184433210,6720,6720,6720,6720,0
|
|
20241028,190200,184433210,6720,6720,6720,6720,0
|
|
20241028,190100,184433210,6720,6720,6720,6720,0
|
|
20241028,190000,184433210,6720,6720,6720,6720,0
|
|
20241028,185900,184433210,6720,6720,6720,6720,0
|
|
20241028,185800,184433210,6720,6720,6720,6720,0
|
|
20241028,185700,184433210,6720,6720,6720,6720,0
|
|
20241028,185600,184433210,6720,6720,6720,6720,0
|
|
20241028,185500,184433210,6720,6720,6720,6720,0
|
|
20241028,185400,184433210,6720,6720,6720,6720,0
|
|
20241028,185300,184433210,6720,6720,6720,6720,0
|
|
20241028,185200,184433210,6720,6720,6720,6720,0
|
|
20241028,185100,184433210,6720,6720,6720,6720,0
|
|
20241028,185000,184433210,6720,6720,6720,6720,0
|
|
20241028,184900,184433210,6720,6720,6720,6720,0
|
|
20241028,184800,184433210,6720,6720,6720,6720,0
|
|
20241028,184700,184433210,6720,6720,6720,6720,0
|
|
20241028,184600,184433210,6720,6720,6720,6720,0
|
|
20241028,184500,184433210,6720,6720,6720,6720,604
|
|
20241028,184400,184433210,6720,6720,6720,6720,0
|
|
20241028,184300,184433210,6720,6720,6720,6720,0
|
|
20241028,184200,184433210,6720,6720,6720,6720,0
|
|
20241028,184100,184433210,6720,6720,6720,6720,0
|
|
20241028,184000,184433210,6720,6720,6720,6720,0
|
|
20241028,183900,184433210,6720,6720,6720,6720,0
|
|
20241028,183800,184433210,6720,6720,6720,6720,0
|
|
20241028,183700,184433210,6720,6720,6720,6720,0
|
|
20241028,183600,184433210,6720,6720,6720,6720,0
|
|
20241028,183500,184433210,6720,6720,6720,6720,0
|
|
20241028,183400,184433210,6720,6720,6720,6720,0
|
|
20241028,183300,184433210,6720,6720,6720,6720,0
|
|
20241028,183200,184433210,6720,6720,6720,6720,0
|
|
20241028,183100,184433210,6720,6720,6720,6720,0
|
|
20241028,183000,184433210,6720,6720,6720,6720,0
|
|
20241028,182900,184433210,6720,6720,6720,6720,0
|
|
20241028,182800,184433210,6720,6720,6720,6720,0
|
|
20241028,182700,184433210,6720,6720,6720,6720,0
|
|
20241028,182600,184433210,6720,6720,6720,6720,0
|
|
20241028,182500,184433210,6720,6720,6720,6720,0
|
|
20241028,182400,184433210,6720,6720,6720,6720,0
|
|
20241028,182300,184433210,6720,6720,6720,6720,0
|
|
20241028,182200,184433210,6720,6720,6720,6720,0
|
|
20241028,182100,184433210,6720,6720,6720,6720,0
|
|
20241028,182000,184433210,6720,6720,6720,6720,0
|
|
20241028,181900,184433210,6720,6720,6720,6720,0
|
|
20241028,181800,184433210,6720,6720,6720,6720,0
|
|
20241028,181700,184433210,6720,6720,6720,6720,0
|
|
20241028,181600,184433210,6720,6720,6720,6720,0
|
|
20241028,181500,184433210,6720,6720,6720,6720,604
|
|
20241028,181400,184433210,6720,6720,6720,6720,0
|
|
20241028,181300,184433210,6720,6720,6720,6720,0
|
|
20241028,181200,184433210,6720,6720,6720,6720,0
|
|
20241028,181100,184433210,6720,6720,6720,6720,0
|
|
20241028,181000,184433210,6720,6720,6720,6720,0
|
|
20241028,180900,184433210,6720,6720,6720,6720,0
|
|
20241028,180800,184433210,6720,6720,6720,6720,0
|
|
20241028,180700,184433210,6720,6720,6720,6720,0
|
|
20241028,180600,184433210,6720,6720,6720,6720,0
|
|
20241028,180500,184433210,6720,6720,6720,6720,0
|
|
20241028,180400,184433210,6720,6720,6720,6720,0
|
|
20241028,180300,184433210,6720,6720,6720,6720,0
|
|
20241028,180200,184433210,6720,6720,6720,6720,0
|
|
20241028,180100,184433210,6720,6720,6720,6720,0
|
|
20241028,180000,184433210,6720,6720,6720,6720,0
|
|
20241028,175900,184433210,6720,6720,6720,6720,0
|
|
20241028,175800,184433210,6720,6720,6720,6720,0
|
|
20241028,175700,184433210,6720,6720,6720,6720,0
|
|
20241028,175600,184433210,6720,6720,6720,6720,0
|
|
20241028,175500,184433210,6720,6720,6720,6720,0
|
|
20241028,175400,184433210,6720,6720,6720,6720,0
|
|
20241028,175300,184433210,6720,6720,6720,6720,0
|
|
20241028,175200,184433210,6720,6720,6720,6720,0
|
|
20241028,175100,184433210,6720,6720,6720,6720,0
|
|
20241028,175000,184433210,6720,6720,6720,6720,0
|
|
20241028,174900,184433210,6720,6720,6720,6720,0
|
|
20241028,174800,184433210,6720,6720,6720,6720,0
|
|
20241028,174700,184433210,6720,6720,6720,6720,0
|
|
20241028,174600,184433210,6720,6720,6720,6720,0
|
|
20241028,174500,184433210,6720,6720,6720,6720,604
|
|
20241028,174400,184433210,6720,6720,6720,6720,0
|
|
20241028,174300,184433210,6720,6720,6720,6720,0
|
|
20241028,174200,184433210,6720,6720,6720,6720,0
|
|
20241028,174100,184433210,6720,6720,6720,6720,0
|
|
20241028,174000,184433210,6720,6720,6720,6720,0
|
|
20241028,173900,184433210,6720,6720,6720,6720,0
|
|
20241028,173800,184433210,6720,6720,6720,6720,0
|
|
20241028,173700,184433210,6720,6720,6720,6720,0
|
|
20241028,173600,184433210,6720,6720,6720,6720,0
|
|
20241028,173500,184433210,6720,6720,6720,6720,0
|
|
20241028,173400,184433210,6720,6720,6720,6720,0
|
|
20241028,173300,184433210,6720,6720,6720,6720,0
|
|
20241028,173200,184433210,6720,6720,6720,6720,0
|
|
20241028,173100,184433210,6720,6720,6720,6720,0
|
|
20241028,173000,184433210,6720,6720,6720,6720,0
|
|
20241028,172900,184433210,6720,6720,6720,6720,0
|
|
20241028,172800,184433210,6720,6720,6720,6720,0
|
|
20241028,172700,184433210,6720,6720,6720,6720,0
|
|
20241028,172600,184433210,6720,6720,6720,6720,0
|
|
20241028,172500,184433210,6720,6720,6720,6720,0
|
|
20241028,172400,184433210,6720,6720,6720,6720,0
|
|
20241028,172300,184433210,6720,6720,6720,6720,0
|
|
20241028,172200,184433210,6720,6720,6720,6720,0
|
|
20241028,172100,184433210,6720,6720,6720,6720,0
|
|
20241028,172000,184433210,6720,6720,6720,6720,0
|
|
20241028,171900,184433210,6720,6720,6720,6720,0
|
|
20241028,171800,184433210,6720,6720,6720,6720,0
|
|
20241028,171700,184433210,6720,6720,6720,6720,0
|
|
20241028,171600,184433210,6720,6720,6720,6720,0
|
|
20241028,171500,184433210,6720,6720,6720,6720,604
|
|
20241028,171400,184433210,6720,6720,6720,6720,0
|
|
20241028,171300,184433210,6720,6720,6720,6720,0
|
|
20241028,171200,184433210,6720,6720,6720,6720,0
|
|
20241028,171100,184433210,6720,6720,6720,6720,0
|
|
20241028,171000,184433210,6720,6720,6720,6720,0
|
|
20241028,170900,184433210,6720,6720,6720,6720,0
|
|
20241028,170800,184433210,6720,6720,6720,6720,0
|
|
20241028,170700,184433210,6720,6720,6720,6720,0
|
|
20241028,170600,184433210,6720,6720,6720,6720,0
|
|
20241028,170500,184433210,6720,6720,6720,6720,0
|
|
20241028,170400,184433210,6720,6720,6720,6720,0
|
|
20241028,170300,184433210,6720,6720,6720,6720,0
|
|
20241028,170200,184433210,6720,6720,6720,6720,0
|
|
20241028,170100,184433210,6720,6720,6720,6720,0
|
|
20241028,170000,184433210,6720,6720,6720,6720,0
|
|
20241028,165900,184433210,6720,6720,6720,6720,0
|
|
20241028,165800,184433210,6720,6720,6720,6720,0
|
|
20241028,165700,184433210,6720,6720,6720,6720,0
|
|
20241028,165600,184433210,6720,6720,6720,6720,0
|
|
20241028,165500,184433210,6720,6720,6720,6720,0
|
|
20241028,165400,184433210,6720,6720,6720,6720,0
|
|
20241028,165300,184433210,6720,6720,6720,6720,0
|
|
20241028,165200,184433210,6720,6720,6720,6720,0
|
|
20241028,165100,184433210,6720,6720,6720,6720,0
|
|
20241028,165000,184433210,6720,6720,6720,6720,0
|
|
20241028,164900,184433210,6720,6720,6720,6720,0
|
|
20241028,164800,184433210,6720,6720,6720,6720,0
|
|
20241028,164700,184433210,6720,6720,6720,6720,0
|
|
20241028,164600,184433210,6720,6720,6720,6720,0
|
|
20241028,164500,184433210,6720,6720,6720,6720,604
|
|
20241028,164400,184433210,6720,6720,6720,6720,0
|
|
20241028,164300,184433210,6720,6720,6720,6720,0
|
|
20241028,164200,184433210,6720,6720,6720,6720,0
|
|
20241028,164100,184433210,6720,6720,6720,6720,0
|
|
20241028,164000,184433210,6720,6720,6720,6720,0
|
|
20241028,163900,184433210,6720,6720,6720,6720,0
|
|
20241028,163800,184433210,6720,6720,6720,6720,0
|
|
20241028,163700,184433210,6720,6720,6720,6720,0
|
|
20241028,163600,184433210,6720,6720,6720,6720,0
|
|
20241028,163500,184433210,6720,6720,6720,6720,0
|
|
20241028,163400,184433210,6720,6720,6720,6720,0
|
|
20241028,163300,184433210,6720,6720,6720,6720,0
|
|
20241028,163200,184433210,6720,6720,6720,6720,0
|
|
20241028,163100,184433210,6720,6720,6720,6720,0
|
|
20241028,163000,184433210,6720,6720,6720,6720,0
|
|
20241028,162900,184433210,6720,6720,6720,6720,0
|
|
20241028,162800,184433210,6720,6720,6720,6720,0
|
|
20241028,162700,184433210,6720,6720,6720,6720,0
|
|
20241028,162600,184433210,6720,6720,6720,6720,0
|
|
20241028,162500,184433210,6720,6720,6720,6720,0
|
|
20241028,162400,184433210,6720,6720,6720,6720,0
|
|
20241028,162300,184433210,6720,6720,6720,6720,0
|
|
20241028,162200,184433210,6720,6720,6720,6720,0
|
|
20241028,162100,184433210,6720,6720,6720,6720,0
|
|
20241028,162000,184433210,6720,6720,6720,6720,0
|
|
20241028,161900,184433210,6720,6720,6720,6720,0
|
|
20241028,161800,184433210,6720,6720,6720,6720,0
|
|
20241028,161700,184433210,6720,6720,6720,6720,0
|
|
20241028,161600,184433210,6720,6720,6720,6720,0
|
|
20241028,161500,184433210,6720,6720,6720,6720,604
|
|
20241028,161400,184433210,6720,6720,6720,6720,0
|
|
20241028,161300,184433210,6720,6720,6720,6720,0
|
|
20241028,161200,184433210,6720,6720,6720,6720,0
|
|
20241028,161100,184433210,6720,6720,6720,6720,0
|
|
20241028,161000,184433210,6720,6720,6720,6720,0
|
|
20241028,160900,184433210,6720,6720,6720,6720,0
|
|
20241028,160800,184433210,6720,6720,6720,6720,0
|
|
20241028,160700,184433210,6720,6720,6720,6720,0
|
|
20241028,160600,184433210,6720,6720,6720,6720,0
|
|
20241028,160500,184433210,6720,6720,6720,6720,0
|
|
20241028,160400,184433210,6720,6720,6720,6720,0
|
|
20241028,160300,184433210,6720,6720,6720,6720,0
|
|
20241028,160200,184433210,6720,6720,6720,6720,0
|
|
20241028,160100,184433210,6720,6720,6720,6720,0
|
|
20241028,160000,184433210,6720,6720,6720,6720,0
|
|
20241028,155900,184433210,6720,6720,6720,6720,0
|
|
20241028,155800,184433210,6720,6720,6720,6720,0
|
|
20241028,155700,184433210,6720,6720,6720,6720,0
|
|
20241028,155600,184433210,6720,6720,6720,6720,0
|
|
20241028,155500,184433210,6720,6720,6720,6720,0
|
|
20241028,155400,184433210,6720,6720,6720,6720,0
|
|
20241028,155300,184433210,6720,6720,6720,6720,0
|
|
20241028,155200,184433210,6720,6720,6720,6720,0
|
|
20241028,155100,184433210,6720,6720,6720,6720,0
|
|
20241028,155000,184433210,6720,6720,6720,6720,0
|
|
20241028,154900,184433210,6720,6720,6720,6720,0
|
|
20241028,154800,184433210,6720,6720,6720,6720,0
|
|
20241028,154700,184433210,6720,6720,6720,6720,0
|
|
20241028,154600,184433210,6720,6720,6720,6720,0
|
|
20241028,154500,184433210,6720,6720,6720,6720,604
|
|
20241028,154400,184433210,6720,6720,6720,6720,0
|
|
20241028,154300,184433210,6720,6720,6720,6720,0
|
|
20241028,154200,184433210,6720,6720,6720,6720,0
|
|
20241028,154100,184433210,6720,6720,6720,6720,0
|
|
20241028,154000,184433210,6720,6720,6720,6720,0
|
|
20241028,153900,184433210,6720,6720,6720,6720,0
|
|
20241028,153800,184433210,6720,6720,6720,6720,0
|
|
20241028,153700,184433210,6720,6720,6720,6720,0
|
|
20241028,153600,184433210,6720,6720,6720,6720,0
|
|
20241028,153500,184433210,6720,6720,6720,6720,0
|
|
20241028,153400,184433210,6720,6720,6720,6720,0
|
|
20241028,153300,184433210,6720,6720,6720,6720,0
|
|
20241028,153200,184433210,6720,6720,6720,6720,0
|
|
20241028,153100,184433210,6720,6720,6720,6720,0
|
|
20241028,153000,184433210,6720,6720,6720,6720,604
|
|
20241028,152900,180374330,6750,6750,6750,6750,0
|
|
20241028,152800,180374330,6750,6750,6750,6750,0
|
|
20241028,152700,180374330,6750,6750,6750,6750,0
|
|
20241028,152600,180374330,6750,6750,6750,6750,0
|
|
20241028,152500,180374330,6750,6750,6750,6750,0
|
|
20241028,152400,180374330,6750,6750,6750,6750,0
|
|
20241028,152300,180374330,6750,6750,6750,6750,0
|
|
20241028,152200,180374330,6750,6750,6750,6750,0
|
|
20241028,152100,180374330,6750,6750,6750,6750,0
|
|
20241028,152000,180374330,6750,6750,6750,6750,0
|
|
20241028,151900,180374330,6750,6790,6790,6750,211
|
|
20241028,151800,178950040,6750,6750,6750,6750,5
|
|
20241028,151700,178916290,6790,6790,6790,6790,1
|
|
20241028,151600,178909500,6750,6790,6790,6750,9
|
|
20241028,151500,178848710,6790,6790,6790,6790,1
|
|
20241028,151400,178841920,6790,6770,6790,6770,94
|
|
20241028,151300,178204730,6770,6770,6770,6770,0
|
|
20241028,151200,178204730,6770,6780,6780,6770,3
|
|
20241028,151100,178184400,6750,6780,6780,6750,2
|
|
20241028,151000,178170870,6750,6770,6770,6750,43
|
|
20241028,150900,177880080,6770,6770,6770,6770,30
|
|
20241028,150800,177676980,6770,6770,6770,6770,13
|
|
20241028,150700,177588970,6770,6770,6770,6770,0
|
|
20241028,150600,177588970,6770,6770,6770,6770,0
|
|
20241028,150500,177588970,6770,6770,6770,6770,0
|
|
20241028,150400,177588970,6770,6770,6770,6770,0
|
|
20241028,150300,177588970,6770,6770,6770,6770,0
|
|
20241028,150200,177588970,6770,6770,6770,6770,0
|
|
20241028,150100,177588970,6770,6770,6770,6770,19
|
|
20241028,150000,177460340,6760,6760,6760,6760,33
|
|
20241028,145900,177237260,6760,6760,6760,6760,0
|
|
20241028,145800,177237260,6760,6760,6760,6760,7
|
|
20241028,145700,177189940,6760,6760,6760,6760,0
|
|
20241028,145600,177189940,6760,6760,6760,6760,0
|
|
20241028,145500,177189940,6760,6760,6760,6760,75
|
|
20241028,145400,176682940,6770,6770,6770,6770,3
|
|
20241028,145300,176662630,6770,6770,6770,6770,0
|
|
20241028,145200,176662630,6770,6770,6770,6770,0
|
|
20241028,145100,176662630,6770,6770,6770,6770,3
|
|
20241028,145000,176642320,6770,6750,6770,6750,159
|
|
20241028,144900,175567510,6750,6760,6760,6750,10
|
|
20241028,144800,175499930,6760,6750,6760,6750,138
|
|
20241028,144700,174567850,6750,6750,6760,6750,205
|
|
20241028,144600,173184080,6750,6750,6750,6750,203
|
|
20241028,144500,171813830,6760,6760,6760,6760,0
|
|
20241028,144400,171813830,6760,6750,6760,6750,27
|
|
20241028,144300,171631560,6750,6750,6750,6750,4
|
|
20241028,144200,171604560,6760,6760,6760,6760,4
|
|
20241028,144100,171577520,6770,6780,6780,6710,4360
|
|
20241028,144000,142218870,6790,6790,6790,6790,0
|
|
20241028,143900,142218870,6790,6790,6790,6790,1
|
|
20241028,143800,142212080,6790,6790,6790,6780,4
|
|
20241028,143700,142184940,6790,6790,6790,6790,0
|
|
20241028,143600,142184940,6790,6780,6800,6780,24
|
|
20241028,143500,142022010,6800,6800,6800,6800,1
|
|
20241028,143400,142015210,6760,6760,6760,6760,0
|
|
20241028,143300,142015210,6760,6800,6800,6760,1447
|
|
20241028,143200,132212200,6900,6950,6950,6710,2003
|
|
20241028,143100,118693520,6980,6980,6980,6980,1
|
|
20241028,143000,118686540,6980,6960,6980,6960,282
|
|
20241028,142900,116721380,6950,6890,6960,6890,1833
|
|
20241028,142800,103993890,6890,6890,6890,6880,94
|
|
20241028,142700,103346240,6880,6800,6880,6800,1299
|
|
20241028,142600,94464900,6800,6800,6800,6740,1289
|
|
20241028,142500,85770610,6760,6760,6760,6760,0
|
|
20241028,142400,85770610,6760,6760,6920,6760,2644
|
|
20241028,142300,67612400,6760,6760,6760,6760,0
|
|
20241028,142200,67612400,6760,6760,6760,6760,0
|
|
20241028,142100,67612400,6760,6760,6760,6760,0
|
|
20241028,142000,67612400,6760,6760,6760,6760,0
|
|
20241028,141900,67612400,6760,6760,6760,6760,0
|
|
20241028,141800,67612400,6760,6760,6760,6760,8
|
|
20241028,141700,67558320,6760,6760,6760,6760,0
|
|
20241028,141600,67558320,6760,6760,6760,6760,0
|
|
20241028,141500,67558320,6760,6760,6760,6760,0
|
|
20241028,141400,67558320,6760,6760,6760,6760,0
|
|
20241028,141300,67558320,6760,6760,6760,6760,0
|
|
20241028,141200,67558320,6760,6760,6760,6760,1
|
|
20241028,141100,67551560,6740,6740,6740,6740,0
|
|
20241028,141000,67551560,6740,6740,6740,6740,0
|
|
20241028,140900,67551560,6740,6740,6740,6740,0
|
|
20241028,140800,67551560,6740,6740,6740,6740,0
|
|
20241028,140700,67551560,6740,6740,6740,6740,0
|
|
20241028,140600,67551560,6740,6750,6750,6740,424
|
|
20241028,140500,64693790,6740,6750,6750,6740,1414
|
|
20241028,140400,55155200,6760,6760,6760,6760,10
|
|
20241028,140300,55087600,6760,6760,6760,6760,3
|
|
20241028,140200,55067320,6760,6760,6760,6760,0
|
|
20241028,140100,55067320,6760,6760,6760,6760,0
|
|
20241028,140000,55067320,6760,6760,6760,6760,0
|
|
20241028,135900,55067320,6760,6760,6760,6760,0
|
|
20241028,135800,55067320,6760,6760,6760,6760,63
|
|
20241028,135700,54641440,6760,6760,6760,6760,0
|
|
20241028,135600,54641440,6760,6760,6760,6760,5
|
|
20241028,135500,54607640,6760,6760,6760,6760,5
|
|
20241028,135400,54573840,6760,6760,6760,6760,0
|
|
20241028,135300,54573840,6760,6760,6760,6760,40
|
|
20241028,135200,54303440,6770,6770,6770,6770,0
|
|
20241028,135100,54303440,6770,6770,6770,6770,0
|
|
20241028,135000,54303440,6770,6770,6770,6770,15
|
|
20241028,134900,54201890,6780,6780,6780,6780,0
|
|
20241028,134800,54201890,6780,6780,6780,6780,0
|
|
20241028,134700,54201890,6780,6780,6780,6780,0
|
|
20241028,134600,54201890,6780,6780,6780,6780,0
|
|
20241028,134500,54201890,6780,6780,6780,6780,0
|
|
20241028,134400,54201890,6780,6780,6780,6780,0
|
|
20241028,134300,54201890,6780,6780,6780,6780,0
|
|
20241028,134200,54201890,6780,6780,6780,6780,0
|
|
20241028,134100,54201890,6780,6780,6780,6780,0
|
|
20241028,134000,54201890,6780,6780,6780,6780,0
|
|
20241028,133900,54201890,6780,6780,6780,6780,0
|
|
20241028,133800,54201890,6780,6780,6780,6780,0
|
|
20241028,133700,54201890,6780,6780,6780,6780,0
|
|
20241028,133600,54201890,6780,6780,6780,6780,32
|
|
20241028,133500,53984930,6760,6760,6760,6760,7
|
|
20241028,133400,53937610,6760,6760,6760,6760,0
|
|
20241028,133300,53937610,6760,6760,6760,6760,0
|
|
20241028,133200,53937610,6760,6760,6760,6760,5
|
|
20241028,133100,53903810,6760,6760,6760,6760,0
|
|
20241028,133000,53903810,6760,6760,6760,6760,0
|
|
20241028,132900,53903810,6760,6760,6760,6760,211
|
|
20241028,132800,52477450,6760,6780,6780,6760,2104
|
|
20241028,132700,38248750,6780,6780,6780,6780,1
|
|
20241028,132600,38241970,6780,6780,6780,6780,0
|
|
20241028,132500,38241970,6780,6780,6780,6780,0
|
|
20241028,132400,38241970,6780,6780,6780,6780,0
|
|
20241028,132300,38241970,6780,6780,6780,6780,9
|
|
20241028,132200,38180950,6800,6800,6800,6800,1
|
|
20241028,132100,38174150,6780,6780,6780,6780,0
|
|
20241028,132000,38174150,6780,6780,6780,6780,0
|
|
20241028,131900,38174150,6780,6780,6780,6780,0
|
|
20241028,131800,38174150,6780,6780,6780,6780,0
|
|
20241028,131700,38174150,6780,6780,6780,6780,2
|
|
20241028,131600,38160590,6800,6800,6800,6800,0
|
|
20241028,131500,38160590,6800,6800,6800,6800,0
|
|
20241028,131400,38160590,6800,6800,6800,6800,0
|
|
20241028,131300,38160590,6800,6800,6800,6800,1
|
|
20241028,131200,38153790,6770,6770,6770,6770,0
|
|
20241028,131100,38153790,6770,6770,6770,6770,0
|
|
20241028,131000,38153790,6770,6780,6780,6770,24
|
|
20241028,130900,37991080,6780,6780,6780,6780,0
|
|
20241028,130800,37991080,6780,6780,6780,6780,0
|
|
20241028,130700,37991080,6780,6780,6780,6780,0
|
|
20241028,130600,37991080,6780,6780,6780,6780,0
|
|
20241028,130500,37991080,6780,6780,6780,6780,0
|
|
20241028,130400,37991080,6780,6780,6780,6780,0
|
|
20241028,130300,37991080,6780,6780,6780,6780,0
|
|
20241028,130200,37991080,6780,6780,6780,6780,247
|
|
20241028,130100,36316420,6780,6780,6780,6780,0
|
|
20241028,130000,36316420,6780,6780,6780,6780,0
|
|
20241028,125900,36316420,6780,6780,6780,6780,0
|
|
20241028,125800,36316420,6780,6780,6780,6780,0
|
|
20241028,125700,36316420,6780,6780,6780,6780,0
|
|
20241028,125600,36316420,6780,6780,6780,6780,100
|
|
20241028,125500,35638420,6790,6790,6790,6790,253
|
|
20241028,125400,33920550,6780,6780,6780,6780,0
|
|
20241028,125300,33920550,6780,6780,6780,6780,0
|
|
20241028,125200,33920550,6780,6780,6780,6780,0
|
|
20241028,125100,33920550,6780,6780,6780,6780,0
|
|
20241028,125000,33920550,6780,6780,6780,6780,0
|
|
20241028,124900,33920550,6780,6780,6780,6780,0
|
|
20241028,124800,33920550,6780,6780,6780,6780,0
|
|
20241028,124700,33920550,6780,6780,6780,6780,0
|
|
20241028,124600,33920550,6780,6780,6780,6780,0
|
|
20241028,124500,33920550,6780,6780,6780,6780,0
|
|
20241028,124400,33920550,6780,6780,6780,6780,14
|
|
20241028,124300,33825630,6780,6780,6780,6780,0
|
|
20241028,124200,33825630,6780,6780,6780,6780,0
|
|
20241028,124100,33825630,6780,6780,6780,6780,5
|
|
20241028,124000,33791730,6780,6780,6780,6780,0
|
|
20241028,123900,33791730,6780,6780,6780,6780,0
|
|
20241028,123800,33791730,6780,6780,6780,6780,0
|
|
20241028,123700,33791730,6780,6780,6780,6780,0
|
|
20241028,123600,33791730,6780,6780,6780,6780,0
|
|
20241028,123500,33791730,6780,6780,6780,6780,0
|
|
20241028,123400,33791730,6780,6780,6780,6780,2
|
|
20241028,123300,33778170,6790,6790,6790,6790,0
|
|
20241028,123200,33778170,6790,6790,6790,6790,20
|
|
20241028,123100,33642370,6790,6790,6790,6790,0
|
|
20241028,123000,33642370,6790,6790,6790,6790,0
|
|
20241028,122900,33642370,6790,6790,6790,6790,0
|
|
20241028,122800,33642370,6790,6790,6790,6790,0
|
|
20241028,122700,33642370,6790,6790,6790,6790,0
|
|
20241028,122600,33642370,6790,6790,6790,6790,0
|
|
20241028,122500,33642370,6790,6790,6790,6790,0
|
|
20241028,122400,33642370,6790,6790,6790,6790,1
|
|
20241028,122300,33635580,6780,6780,6780,6780,0
|
|
20241028,122200,33635580,6780,6780,6780,6780,0
|
|
20241028,122100,33635580,6780,6780,6780,6780,0
|
|
20241028,122000,33635580,6780,6780,6780,6780,0
|
|
20241028,121900,33635580,6780,6780,6780,6780,0
|
|
20241028,121800,33635580,6780,6780,6780,6780,0
|
|
20241028,121700,33635580,6780,6780,6780,6780,0
|
|
20241028,121600,33635580,6780,6770,6780,6770,108
|
|
20241028,121500,32904400,6780,6780,6780,6780,0
|
|
20241028,121400,32904400,6780,6780,6780,6780,0
|
|
20241028,121300,32904400,6780,6780,6780,6780,10
|
|
20241028,121200,32836600,6780,6780,6780,6780,7
|
|
20241028,121100,32789140,6780,6780,6780,6780,8
|
|
20241028,121000,32734900,6780,6780,6780,6780,0
|
|
20241028,120900,32734900,6780,6780,6780,6780,0
|
|
20241028,120800,32734900,6780,6780,6780,6780,0
|
|
20241028,120700,32734900,6780,6780,6780,6780,91
|
|
20241028,120600,32117920,6780,6780,6780,6780,0
|
|
20241028,120500,32117920,6780,6780,6780,6780,0
|
|
20241028,120400,32117920,6780,6780,6780,6780,0
|
|
20241028,120300,32117920,6780,6780,6780,6780,0
|
|
20241028,120200,32117920,6780,6780,6780,6780,0
|
|
20241028,120100,32117920,6780,6780,6780,6780,0
|
|
20241028,120000,32117920,6780,6780,6780,6780,0
|
|
20241028,115900,32117920,6780,6780,6780,6780,0
|
|
20241028,115800,32117920,6780,6780,6780,6780,0
|
|
20241028,115700,32117920,6780,6780,6780,6780,0
|
|
20241028,115600,32117920,6780,6780,6780,6780,0
|
|
20241028,115500,32117920,6780,6780,6780,6780,1
|
|
20241028,115400,32111140,6780,6780,6780,6780,0
|
|
20241028,115300,32111140,6780,6780,6780,6780,0
|
|
20241028,115200,32111140,6780,6780,6780,6780,4
|
|
20241028,115100,32084020,6780,6780,6780,6780,8
|
|
20241028,115000,32029780,6780,6780,6780,6780,2
|
|
20241028,114900,32016220,6780,6780,6780,6780,0
|
|
20241028,114800,32016220,6780,6780,6780,6780,0
|
|
20241028,114700,32016220,6780,6780,6780,6780,25
|
|
20241028,114600,31846720,6790,6790,6790,6790,0
|
|
20241028,114500,31846720,6790,6790,6790,6790,4
|
|
20241028,114400,31819560,6790,6790,6790,6790,0
|
|
20241028,114300,31819560,6790,6790,6790,6790,0
|
|
20241028,114200,31819560,6790,6790,6790,6790,0
|
|
20241028,114100,31819560,6790,6790,6790,6790,0
|
|
20241028,114000,31819560,6790,6790,6790,6790,0
|
|
20241028,113900,31819560,6790,6790,6790,6790,0
|
|
20241028,113800,31819560,6790,6790,6790,6790,0
|
|
20241028,113700,31819560,6790,6790,6790,6790,1
|
|
20241028,113600,31812770,6790,6790,6790,6790,0
|
|
20241028,113500,31812770,6790,6790,6790,6790,0
|
|
20241028,113400,31812770,6790,6790,6790,6790,0
|
|
20241028,113300,31812770,6790,6790,6790,6790,0
|
|
20241028,113200,31812770,6790,6790,6790,6790,0
|
|
20241028,113100,31812770,6790,6790,6790,6790,0
|
|
20241028,113000,31812770,6790,6790,6790,6790,0
|
|
20241028,112900,31812770,6790,6790,6790,6790,0
|
|
20241028,112800,31812770,6790,6790,6790,6790,0
|
|
20241028,112700,31812770,6790,6790,6790,6790,0
|
|
20241028,112600,31812770,6790,6790,6790,6790,0
|
|
20241028,112500,31812770,6790,6790,6790,6790,0
|
|
20241028,112400,31812770,6790,6790,6790,6790,0
|
|
20241028,112300,31812770,6790,6790,6790,6790,0
|
|
20241028,112200,31812770,6790,6790,6790,6790,0
|
|
20241028,112100,31812770,6790,6790,6790,6790,0
|
|
20241028,112000,31812770,6790,6790,6790,6790,0
|
|
20241028,111900,31812770,6790,6790,6790,6790,2
|
|
20241028,111800,31799190,6790,6790,6790,6790,0
|
|
20241028,111700,31799190,6790,6790,6790,6790,0
|
|
20241028,111600,31799190,6790,6790,6790,6790,1
|
|
20241028,111500,31792400,6780,6780,6780,6780,3
|
|
20241028,111400,31772060,6780,6780,6780,6780,0
|
|
20241028,111300,31772060,6780,6780,6780,6780,0
|
|
20241028,111200,31772060,6780,6780,6780,6780,0
|
|
20241028,111100,31772060,6780,6780,6780,6780,100
|
|
20241028,111000,31094060,6780,6780,6780,6780,99
|
|
20241028,110900,30422840,6800,6800,6800,6800,0
|
|
20241028,110800,30422840,6800,6800,6800,6800,0
|
|
20241028,110700,30422840,6800,6800,6800,6800,0
|
|
20241028,110600,30422840,6800,6800,6800,6800,0
|
|
20241028,110500,30422840,6800,6800,6800,6800,110
|
|
20241028,110400,29674840,6800,6800,6800,6800,0
|
|
20241028,110300,29674840,6800,6800,6800,6800,0
|
|
20241028,110200,29674840,6800,6800,6800,6800,0
|
|
20241028,110100,29674840,6800,6800,6800,6800,1
|
|
20241028,110000,29668040,6790,6790,6790,6790,0
|
|
20241028,105900,29668040,6790,6790,6790,6790,0
|
|
20241028,105800,29668040,6790,6790,6790,6790,45
|
|
20241028,105700,29362490,6790,6790,6790,6790,68
|
|
20241028,105600,28900770,6800,6800,6800,6800,0
|
|
20241028,105500,28900770,6800,6800,6800,6800,0
|
|
20241028,105400,28900770,6800,6800,6800,6800,0
|
|
20241028,105300,28900770,6800,6810,6810,6800,33
|
|
20241028,105200,28676360,6820,6820,6820,6820,0
|
|
20241028,105100,28676360,6820,6820,6820,6820,0
|
|
20241028,105000,28676360,6820,6820,6820,6820,0
|
|
20241028,104900,28676360,6820,6820,6820,6820,0
|
|
20241028,104800,28676360,6820,6820,6820,6820,0
|
|
20241028,104700,28676360,6820,6820,6820,6820,0
|
|
20241028,104600,28676360,6820,6820,6820,6820,0
|
|
20241028,104500,28676360,6820,6820,6820,6820,1
|
|
20241028,104400,28669540,6820,6820,6820,6820,0
|
|
20241028,104300,28669540,6820,6820,6820,6820,0
|
|
20241028,104200,28669540,6820,6820,6820,6820,0
|
|
20241028,104100,28669540,6820,6820,6820,6820,0
|
|
20241028,104000,28669540,6820,6820,6820,6820,0
|
|
20241028,103900,28669540,6820,6820,6820,6820,15
|
|
20241028,103800,28567240,6820,6820,6820,6820,20
|
|
20241028,103700,28430840,6820,6820,6820,6820,0
|
|
20241028,103600,28430840,6820,6820,6820,6820,0
|
|
20241028,103500,28430840,6820,6820,6820,6820,0
|
|
20241028,103400,28430840,6820,6820,6820,6820,0
|
|
20241028,103300,28430840,6820,6820,6820,6820,120
|
|
20241028,103200,27612440,6820,6820,6820,6820,0
|
|
20241028,103100,27612440,6820,6820,6820,6820,100
|
|
20241028,103000,26930440,6820,6820,6820,6820,464
|
|
20241028,102900,23765960,6820,6820,6820,6820,0
|
|
20241028,102800,23765960,6820,6820,6820,6820,10
|
|
20241028,102700,23697760,6820,6820,6820,6820,10
|
|
20241028,102600,23629560,6830,6830,6830,6830,0
|
|
20241028,102500,23629560,6830,6830,6830,6830,0
|
|
20241028,102400,23629560,6830,6830,6830,6830,89
|
|
20241028,102300,23021690,6840,6840,6840,6840,0
|
|
20241028,102200,23021690,6840,6840,6840,6840,0
|
|
20241028,102100,23021690,6840,6840,6840,6840,0
|
|
20241028,102000,23021690,6840,6840,6840,6840,0
|
|
20241028,101900,23021690,6840,6840,6840,6840,130
|
|
20241028,101800,22132490,6850,6850,6850,6850,0
|
|
20241028,101700,22132490,6850,6850,6850,6850,153
|
|
20241028,101600,21084440,6850,6850,6850,6850,0
|
|
20241028,101500,21084440,6850,6850,6850,6850,0
|
|
20241028,101400,21084440,6850,6850,6850,6850,0
|
|
20241028,101300,21084440,6850,6850,6850,6850,0
|
|
20241028,101200,21084440,6850,6850,6850,6850,0
|
|
20241028,101100,21084440,6850,6850,6850,6850,0
|
|
20241028,101000,21084440,6850,6850,6850,6850,0
|
|
20241028,100900,21084440,6850,6850,6850,6850,0
|
|
20241028,100800,21084440,6850,6850,6850,6850,0
|
|
20241028,100700,21084440,6850,6850,6850,6850,0
|
|
20241028,100600,21084440,6850,6850,6850,6850,0
|
|
20241028,100500,21084440,6850,6850,6850,6850,0
|
|
20241028,100400,21084440,6850,6850,6850,6850,0
|
|
20241028,100300,21084440,6850,6850,6850,6850,0
|
|
20241028,100200,21084440,6850,6850,6850,6850,75
|
|
20241028,100100,20570690,6840,6840,6840,6840,0
|
|
20241028,100000,20570690,6840,6840,6840,6840,0
|
|
20241028,095900,20570690,6840,6840,6840,6840,99
|
|
20241028,095800,19893530,6840,6840,6840,6840,0
|
|
20241028,095700,19893530,6840,6840,6840,6840,0
|
|
20241028,095600,19893530,6840,6840,6840,6840,0
|
|
20241028,095500,19893530,6840,6840,6840,6840,1
|
|
20241028,095400,19886690,6850,6850,6850,6850,0
|
|
20241028,095300,19886690,6850,6850,6850,6850,0
|
|
20241028,095200,19886690,6850,6850,6850,6850,0
|
|
20241028,095100,19886690,6850,6850,6850,6850,50
|
|
20241028,095000,19544190,6820,6820,6820,6820,0
|
|
20241028,094900,19544190,6820,6820,6820,6820,0
|
|
20241028,094800,19544190,6820,6820,6820,6820,0
|
|
20241028,094700,19544190,6820,6820,6820,6820,0
|
|
20241028,094600,19544190,6820,6820,6820,6820,0
|
|
20241028,094500,19544190,6820,6820,6820,6820,10
|
|
20241028,094400,19475990,6820,6820,6820,6820,0
|
|
20241028,094300,19475990,6820,6820,6820,6820,0
|
|
20241028,094200,19475990,6820,6820,6820,6820,0
|
|
20241028,094100,19475990,6820,6820,6820,6820,0
|
|
20241028,094000,19475990,6820,6820,6820,6820,0
|
|
20241028,093900,19475990,6820,6820,6820,6820,1
|
|
20241028,093800,19469170,6850,6850,6850,6850,1
|
|
20241028,093700,19462320,6830,6830,6830,6830,0
|
|
20241028,093600,19462320,6830,6830,6830,6830,0
|
|
20241028,093500,19462320,6830,6830,6830,6830,15
|
|
20241028,093400,19359870,6820,6820,6820,6820,0
|
|
20241028,093300,19359870,6820,6820,6820,6820,1
|
|
20241028,093200,19353050,6830,6830,6830,6830,5
|
|
20241028,093100,19318900,6820,6820,6820,6820,0
|
|
20241028,093000,19318900,6820,6820,6820,6820,0
|
|
20241028,092900,19318900,6820,6820,6820,6820,0
|
|
20241028,092800,19318900,6820,6820,6820,6820,30
|
|
20241028,092700,19114300,6820,6820,6820,6820,0
|
|
20241028,092600,19114300,6820,6810,6820,6810,181
|
|
20241028,092500,17879890,6780,6780,6780,6780,103
|
|
20241028,092400,17181550,6750,6750,6750,6750,0
|
|
20241028,092300,17181550,6750,6750,6750,6750,0
|
|
20241028,092200,17181550,6750,6750,6750,6750,1348
|
|
20241028,092100,8082550,6730,6740,6740,6730,22
|
|
20241028,092000,7934290,6730,6730,6730,6730,12
|
|
20241028,091900,7853530,6740,6740,6740,6740,0
|
|
20241028,091800,7853530,6740,6740,6740,6740,0
|
|
20241028,091700,7853530,6740,6740,6740,6740,0
|
|
20241028,091600,7853530,6740,6740,6740,6740,0
|
|
20241028,091500,7853530,6740,6740,6740,6740,0
|
|
20241028,091400,7853530,6740,6740,6740,6740,4
|
|
20241028,091300,7826570,6700,6700,6700,6700,0
|
|
20241028,091200,7826570,6700,6700,6700,6700,2
|
|
20241028,091100,7813170,6770,6770,6770,6770,0
|
|
20241028,091000,7813170,6770,6770,6770,6770,0
|
|
20241028,090900,7813170,6770,6770,6770,6770,0
|
|
20241028,090800,7813170,6770,6770,6770,6770,0
|
|
20241028,090700,7813170,6770,6770,6770,6770,12
|
|
20241028,090600,7731930,6700,6700,6700,6700,10
|
|
20241028,090500,7664930,6700,6700,6700,6700,0
|
|
20241028,090400,7664930,6700,6710,6710,6700,1028
|
|
20241028,090300,777200,6700,6700,6700,6700,0
|
|
20241028,090200,777200,6700,6700,6700,6700,0
|
|
20241028,090100,777200,6700,6700,6700,6700,0
|
|
20241028,090000,777200,6700,6700,6700,6700,116
|