648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,194500,86138820,6750,6750,6750,6750,638
|
|
20241029,194400,86138820,6750,6750,6750,6750,0
|
|
20241029,194300,86138820,6750,6750,6750,6750,0
|
|
20241029,194200,86138820,6750,6750,6750,6750,0
|
|
20241029,194100,86138820,6750,6750,6750,6750,0
|
|
20241029,194000,86138820,6750,6750,6750,6750,0
|
|
20241029,193900,86138820,6750,6750,6750,6750,0
|
|
20241029,193800,86138820,6750,6750,6750,6750,0
|
|
20241029,193700,86138820,6750,6750,6750,6750,0
|
|
20241029,193600,86138820,6750,6750,6750,6750,0
|
|
20241029,193500,86138820,6750,6750,6750,6750,0
|
|
20241029,193400,86138820,6750,6750,6750,6750,0
|
|
20241029,193300,86138820,6750,6750,6750,6750,0
|
|
20241029,193200,86138820,6750,6750,6750,6750,0
|
|
20241029,193100,86138820,6750,6750,6750,6750,0
|
|
20241029,193000,86138820,6750,6750,6750,6750,0
|
|
20241029,192900,86138820,6750,6750,6750,6750,0
|
|
20241029,192800,86138820,6750,6750,6750,6750,0
|
|
20241029,192700,86138820,6750,6750,6750,6750,0
|
|
20241029,192600,86138820,6750,6750,6750,6750,0
|
|
20241029,192500,86138820,6750,6750,6750,6750,0
|
|
20241029,192400,86138820,6750,6750,6750,6750,0
|
|
20241029,192300,86138820,6750,6750,6750,6750,0
|
|
20241029,192200,86138820,6750,6750,6750,6750,0
|
|
20241029,192100,86138820,6750,6750,6750,6750,0
|
|
20241029,192000,86138820,6750,6750,6750,6750,0
|
|
20241029,191900,86138820,6750,6750,6750,6750,0
|
|
20241029,191800,86138820,6750,6750,6750,6750,0
|
|
20241029,191700,86138820,6750,6750,6750,6750,0
|
|
20241029,191600,86138820,6750,6750,6750,6750,0
|
|
20241029,191500,86138820,6750,6750,6750,6750,638
|
|
20241029,191400,86138820,6750,6750,6750,6750,0
|
|
20241029,191300,86138820,6750,6750,6750,6750,0
|
|
20241029,191200,86138820,6750,6750,6750,6750,0
|
|
20241029,191100,86138820,6750,6750,6750,6750,0
|
|
20241029,191000,86138820,6750,6750,6750,6750,0
|
|
20241029,190900,86138820,6750,6750,6750,6750,0
|
|
20241029,190800,86138820,6750,6750,6750,6750,0
|
|
20241029,190700,86138820,6750,6750,6750,6750,0
|
|
20241029,190600,86138820,6750,6750,6750,6750,0
|
|
20241029,190500,86138820,6750,6750,6750,6750,0
|
|
20241029,190400,86138820,6750,6750,6750,6750,0
|
|
20241029,190300,86138820,6750,6750,6750,6750,0
|
|
20241029,190200,86138820,6750,6750,6750,6750,0
|
|
20241029,190100,86138820,6750,6750,6750,6750,0
|
|
20241029,190000,86138820,6750,6750,6750,6750,0
|
|
20241029,185900,86138820,6750,6750,6750,6750,0
|
|
20241029,185800,86138820,6750,6750,6750,6750,0
|
|
20241029,185700,86138820,6750,6750,6750,6750,0
|
|
20241029,185600,86138820,6750,6750,6750,6750,0
|
|
20241029,185500,86138820,6750,6750,6750,6750,0
|
|
20241029,185400,86138820,6750,6750,6750,6750,0
|
|
20241029,185300,86138820,6750,6750,6750,6750,0
|
|
20241029,185200,86138820,6750,6750,6750,6750,0
|
|
20241029,185100,86138820,6750,6750,6750,6750,0
|
|
20241029,185000,86138820,6750,6750,6750,6750,0
|
|
20241029,184900,86138820,6750,6750,6750,6750,0
|
|
20241029,184800,86138820,6750,6750,6750,6750,0
|
|
20241029,184700,86138820,6750,6750,6750,6750,0
|
|
20241029,184600,86138820,6750,6750,6750,6750,0
|
|
20241029,184500,86138820,6750,6750,6750,6750,638
|
|
20241029,184400,86138820,6750,6750,6750,6750,0
|
|
20241029,184300,86138820,6750,6750,6750,6750,0
|
|
20241029,184200,86138820,6750,6750,6750,6750,0
|
|
20241029,184100,86138820,6750,6750,6750,6750,0
|
|
20241029,184000,86138820,6750,6750,6750,6750,0
|
|
20241029,183900,86138820,6750,6750,6750,6750,0
|
|
20241029,183800,86138820,6750,6750,6750,6750,0
|
|
20241029,183700,86138820,6750,6750,6750,6750,0
|
|
20241029,183600,86138820,6750,6750,6750,6750,0
|
|
20241029,183500,86138820,6750,6750,6750,6750,0
|
|
20241029,183400,86138820,6750,6750,6750,6750,0
|
|
20241029,183300,86138820,6750,6750,6750,6750,0
|
|
20241029,183200,86138820,6750,6750,6750,6750,0
|
|
20241029,183100,86138820,6750,6750,6750,6750,0
|
|
20241029,183000,86138820,6750,6750,6750,6750,0
|
|
20241029,182900,86138820,6750,6750,6750,6750,0
|
|
20241029,182800,86138820,6750,6750,6750,6750,0
|
|
20241029,182700,86138820,6750,6750,6750,6750,0
|
|
20241029,182600,86138820,6750,6750,6750,6750,0
|
|
20241029,182500,86138820,6750,6750,6750,6750,0
|
|
20241029,182400,86138820,6750,6750,6750,6750,0
|
|
20241029,182300,86138820,6750,6750,6750,6750,0
|
|
20241029,182200,86138820,6750,6750,6750,6750,0
|
|
20241029,182100,86138820,6750,6750,6750,6750,0
|
|
20241029,182000,86138820,6750,6750,6750,6750,0
|
|
20241029,181900,86138820,6750,6750,6750,6750,0
|
|
20241029,181800,86138820,6750,6750,6750,6750,0
|
|
20241029,181700,86138820,6750,6750,6750,6750,0
|
|
20241029,181600,86138820,6750,6750,6750,6750,0
|
|
20241029,181500,86138820,6750,6750,6750,6750,638
|
|
20241029,181400,86138820,6750,6750,6750,6750,0
|
|
20241029,181300,86138820,6750,6750,6750,6750,0
|
|
20241029,181200,86138820,6750,6750,6750,6750,0
|
|
20241029,181100,86138820,6750,6750,6750,6750,0
|
|
20241029,181000,86138820,6750,6750,6750,6750,0
|
|
20241029,180900,86138820,6750,6750,6750,6750,0
|
|
20241029,180800,86138820,6750,6750,6750,6750,0
|
|
20241029,180700,86138820,6750,6750,6750,6750,0
|
|
20241029,180600,86138820,6750,6750,6750,6750,0
|
|
20241029,180500,86138820,6750,6750,6750,6750,0
|
|
20241029,180400,86138820,6750,6750,6750,6750,0
|
|
20241029,180300,86138820,6750,6750,6750,6750,0
|
|
20241029,180200,86138820,6750,6750,6750,6750,0
|
|
20241029,180100,86138820,6750,6750,6750,6750,0
|
|
20241029,180000,86138820,6750,6750,6750,6750,0
|
|
20241029,175900,86138820,6750,6750,6750,6750,0
|
|
20241029,175800,86138820,6750,6750,6750,6750,0
|
|
20241029,175700,86138820,6750,6750,6750,6750,0
|
|
20241029,175600,86138820,6750,6750,6750,6750,0
|
|
20241029,175500,86138820,6750,6750,6750,6750,0
|
|
20241029,175400,86138820,6750,6750,6750,6750,0
|
|
20241029,175300,86138820,6750,6750,6750,6750,0
|
|
20241029,175200,86138820,6750,6750,6750,6750,0
|
|
20241029,175100,86138820,6750,6750,6750,6750,0
|
|
20241029,175000,86138820,6750,6750,6750,6750,0
|
|
20241029,174900,86138820,6750,6750,6750,6750,0
|
|
20241029,174800,86138820,6750,6750,6750,6750,0
|
|
20241029,174700,86138820,6750,6750,6750,6750,0
|
|
20241029,174600,86138820,6750,6750,6750,6750,0
|
|
20241029,174500,86138820,6750,6750,6750,6750,638
|
|
20241029,174400,86138820,6750,6750,6750,6750,0
|
|
20241029,174300,86138820,6750,6750,6750,6750,0
|
|
20241029,174200,86138820,6750,6750,6750,6750,0
|
|
20241029,174100,86138820,6750,6750,6750,6750,0
|
|
20241029,174000,86138820,6750,6750,6750,6750,0
|
|
20241029,173900,86138820,6750,6750,6750,6750,0
|
|
20241029,173800,86138820,6750,6750,6750,6750,0
|
|
20241029,173700,86138820,6750,6750,6750,6750,0
|
|
20241029,173600,86138820,6750,6750,6750,6750,0
|
|
20241029,173500,86138820,6750,6750,6750,6750,0
|
|
20241029,173400,86138820,6750,6750,6750,6750,0
|
|
20241029,173300,86138820,6750,6750,6750,6750,0
|
|
20241029,173200,86138820,6750,6750,6750,6750,0
|
|
20241029,173100,86138820,6750,6750,6750,6750,0
|
|
20241029,173000,86138820,6750,6750,6750,6750,0
|
|
20241029,172900,86138820,6750,6750,6750,6750,0
|
|
20241029,172800,86138820,6750,6750,6750,6750,0
|
|
20241029,172700,86138820,6750,6750,6750,6750,0
|
|
20241029,172600,86138820,6750,6750,6750,6750,0
|
|
20241029,172500,86138820,6750,6750,6750,6750,0
|
|
20241029,172400,86138820,6750,6750,6750,6750,0
|
|
20241029,172300,86138820,6750,6750,6750,6750,0
|
|
20241029,172200,86138820,6750,6750,6750,6750,0
|
|
20241029,172100,86138820,6750,6750,6750,6750,0
|
|
20241029,172000,86138820,6750,6750,6750,6750,0
|
|
20241029,171900,86138820,6750,6750,6750,6750,0
|
|
20241029,171800,86138820,6750,6750,6750,6750,0
|
|
20241029,171700,86138820,6750,6750,6750,6750,0
|
|
20241029,171600,86138820,6750,6750,6750,6750,0
|
|
20241029,171500,86138820,6750,6750,6750,6750,638
|
|
20241029,171400,86138820,6750,6750,6750,6750,0
|
|
20241029,171300,86138820,6750,6750,6750,6750,0
|
|
20241029,171200,86138820,6750,6750,6750,6750,0
|
|
20241029,171100,86138820,6750,6750,6750,6750,0
|
|
20241029,171000,86138820,6750,6750,6750,6750,0
|
|
20241029,170900,86138820,6750,6750,6750,6750,0
|
|
20241029,170800,86138820,6750,6750,6750,6750,0
|
|
20241029,170700,86138820,6750,6750,6750,6750,0
|
|
20241029,170600,86138820,6750,6750,6750,6750,0
|
|
20241029,170500,86138820,6750,6750,6750,6750,0
|
|
20241029,170400,86138820,6750,6750,6750,6750,0
|
|
20241029,170300,86138820,6750,6750,6750,6750,0
|
|
20241029,170200,86138820,6750,6750,6750,6750,0
|
|
20241029,170100,86138820,6750,6750,6750,6750,0
|
|
20241029,170000,86138820,6750,6750,6750,6750,0
|
|
20241029,165900,86138820,6750,6750,6750,6750,0
|
|
20241029,165800,86138820,6750,6750,6750,6750,0
|
|
20241029,165700,86138820,6750,6750,6750,6750,0
|
|
20241029,165600,86138820,6750,6750,6750,6750,0
|
|
20241029,165500,86138820,6750,6750,6750,6750,0
|
|
20241029,165400,86138820,6750,6750,6750,6750,0
|
|
20241029,165300,86138820,6750,6750,6750,6750,0
|
|
20241029,165200,86138820,6750,6750,6750,6750,0
|
|
20241029,165100,86138820,6750,6750,6750,6750,0
|
|
20241029,165000,86138820,6750,6750,6750,6750,0
|
|
20241029,164900,86138820,6750,6750,6750,6750,0
|
|
20241029,164800,86138820,6750,6750,6750,6750,0
|
|
20241029,164700,86138820,6750,6750,6750,6750,0
|
|
20241029,164600,86138820,6750,6750,6750,6750,0
|
|
20241029,164500,86138820,6750,6750,6750,6750,638
|
|
20241029,164400,86138820,6750,6750,6750,6750,0
|
|
20241029,164300,86138820,6750,6750,6750,6750,0
|
|
20241029,164200,86138820,6750,6750,6750,6750,0
|
|
20241029,164100,86138820,6750,6750,6750,6750,0
|
|
20241029,164000,86138820,6750,6750,6750,6750,0
|
|
20241029,163900,86138820,6750,6750,6750,6750,0
|
|
20241029,163800,86138820,6750,6750,6750,6750,0
|
|
20241029,163700,86138820,6750,6750,6750,6750,0
|
|
20241029,163600,86138820,6750,6750,6750,6750,0
|
|
20241029,163500,86138820,6750,6750,6750,6750,0
|
|
20241029,163400,86138820,6750,6750,6750,6750,0
|
|
20241029,163300,86138820,6750,6750,6750,6750,0
|
|
20241029,163200,86138820,6750,6750,6750,6750,0
|
|
20241029,163100,86138820,6750,6750,6750,6750,0
|
|
20241029,163000,86138820,6750,6750,6750,6750,0
|
|
20241029,162900,86138820,6750,6750,6750,6750,0
|
|
20241029,162800,86138820,6750,6750,6750,6750,0
|
|
20241029,162700,86138820,6750,6750,6750,6750,0
|
|
20241029,162600,86138820,6750,6750,6750,6750,0
|
|
20241029,162500,86138820,6750,6750,6750,6750,0
|
|
20241029,162400,86138820,6750,6750,6750,6750,0
|
|
20241029,162300,86138820,6750,6750,6750,6750,0
|
|
20241029,162200,86138820,6750,6750,6750,6750,0
|
|
20241029,162100,86138820,6750,6750,6750,6750,0
|
|
20241029,162000,86138820,6750,6750,6750,6750,0
|
|
20241029,161900,86138820,6750,6750,6750,6750,0
|
|
20241029,161800,86138820,6750,6750,6750,6750,0
|
|
20241029,161700,86138820,6750,6750,6750,6750,0
|
|
20241029,161600,86138820,6750,6750,6750,6750,0
|
|
20241029,161500,86138820,6750,6750,6750,6750,638
|
|
20241029,161400,86138820,6750,6750,6750,6750,0
|
|
20241029,161300,86138820,6750,6750,6750,6750,0
|
|
20241029,161200,86138820,6750,6750,6750,6750,0
|
|
20241029,161100,86138820,6750,6750,6750,6750,0
|
|
20241029,161000,86138820,6750,6750,6750,6750,0
|
|
20241029,160900,86138820,6750,6750,6750,6750,0
|
|
20241029,160800,86138820,6750,6750,6750,6750,0
|
|
20241029,160700,86138820,6750,6750,6750,6750,0
|
|
20241029,160600,86138820,6750,6750,6750,6750,0
|
|
20241029,160500,86138820,6750,6750,6750,6750,0
|
|
20241029,160400,86138820,6750,6750,6750,6750,0
|
|
20241029,160300,86138820,6750,6750,6750,6750,0
|
|
20241029,160200,86138820,6750,6750,6750,6750,0
|
|
20241029,160100,86138820,6750,6750,6750,6750,0
|
|
20241029,160000,86138820,6750,6750,6750,6750,0
|
|
20241029,155900,86138820,6750,6750,6750,6750,0
|
|
20241029,155800,86138820,6750,6750,6750,6750,0
|
|
20241029,155700,86138820,6750,6750,6750,6750,0
|
|
20241029,155600,86138820,6750,6750,6750,6750,0
|
|
20241029,155500,86138820,6750,6750,6750,6750,0
|
|
20241029,155400,86138820,6750,6750,6750,6750,0
|
|
20241029,155300,86138820,6750,6750,6750,6750,0
|
|
20241029,155200,86138820,6750,6750,6750,6750,0
|
|
20241029,155100,86138820,6750,6750,6750,6750,0
|
|
20241029,155000,86138820,6750,6750,6750,6750,0
|
|
20241029,154900,86138820,6750,6750,6750,6750,0
|
|
20241029,154800,86138820,6750,6750,6750,6750,0
|
|
20241029,154700,86138820,6750,6750,6750,6750,0
|
|
20241029,154600,86138820,6750,6750,6750,6750,0
|
|
20241029,154500,86138820,6750,6750,6750,6750,638
|
|
20241029,154400,86138820,6750,6750,6750,6750,0
|
|
20241029,154300,86138820,6750,6750,6750,6750,0
|
|
20241029,154200,86138820,6750,6750,6750,6750,0
|
|
20241029,154100,86138820,6750,6750,6750,6750,0
|
|
20241029,154000,86138820,6750,6750,6750,6750,0
|
|
20241029,153900,86138820,6750,6750,6750,6750,0
|
|
20241029,153800,86138820,6750,6750,6750,6750,0
|
|
20241029,153700,86138820,6750,6750,6750,6750,0
|
|
20241029,153600,86138820,6750,6750,6750,6750,0
|
|
20241029,153500,86138820,6750,6750,6750,6750,0
|
|
20241029,153400,86138820,6750,6750,6750,6750,0
|
|
20241029,153300,86138820,6750,6750,6750,6750,0
|
|
20241029,153200,86138820,6750,6750,6750,6750,0
|
|
20241029,153100,86138820,6750,6750,6750,6750,0
|
|
20241029,153000,86138820,6750,6750,6750,6750,638
|
|
20241029,152900,81832320,6800,6800,6800,6800,0
|
|
20241029,152800,81832320,6800,6800,6800,6800,0
|
|
20241029,152700,81832320,6800,6800,6800,6800,0
|
|
20241029,152600,81832320,6800,6800,6800,6800,0
|
|
20241029,152500,81832320,6800,6800,6800,6800,0
|
|
20241029,152400,81832320,6800,6800,6800,6800,0
|
|
20241029,152300,81832320,6800,6800,6800,6800,0
|
|
20241029,152200,81832320,6800,6800,6800,6800,0
|
|
20241029,152100,81832320,6800,6800,6800,6800,0
|
|
20241029,152000,81832320,6800,6800,6800,6800,0
|
|
20241029,151900,81832320,6800,6800,6800,6800,1
|
|
20241029,151800,81825520,6780,6780,6780,6780,0
|
|
20241029,151700,81825520,6780,6780,6780,6780,134
|
|
20241029,151600,80917000,6800,6800,6800,6800,0
|
|
20241029,151500,80917000,6800,6800,6800,6800,3
|
|
20241029,151400,80896600,6790,6790,6790,6790,0
|
|
20241029,151300,80896600,6790,6790,6790,6790,1
|
|
20241029,151200,80889810,6800,6800,6800,6800,0
|
|
20241029,151100,80889810,6800,6800,6800,6800,0
|
|
20241029,151000,80889810,6800,6800,6800,6800,0
|
|
20241029,150900,80889810,6800,6800,6800,6800,0
|
|
20241029,150800,80889810,6800,6800,6800,6800,0
|
|
20241029,150700,80889810,6800,6800,6800,6800,0
|
|
20241029,150600,80889810,6800,6800,6800,6800,0
|
|
20241029,150500,80889810,6800,6800,6800,6800,2
|
|
20241029,150400,80876210,6790,6790,6790,6790,0
|
|
20241029,150300,80876210,6790,6790,6790,6790,0
|
|
20241029,150200,80876210,6790,6790,6790,6790,3
|
|
20241029,150100,80855840,6800,6800,6800,6800,0
|
|
20241029,150000,80855840,6800,6800,6800,6800,0
|
|
20241029,145900,80855840,6800,6800,6800,6800,0
|
|
20241029,145800,80855840,6800,6800,6800,6800,0
|
|
20241029,145700,80855840,6800,6800,6800,6800,0
|
|
20241029,145600,80855840,6800,6800,6800,6800,0
|
|
20241029,145500,80855840,6800,6800,6800,6800,2
|
|
20241029,145400,80842240,6780,6790,6790,6780,5
|
|
20241029,145300,80808310,6780,6780,6780,6780,0
|
|
20241029,145200,80808310,6780,6780,6780,6780,0
|
|
20241029,145100,80808310,6780,6780,6780,6780,0
|
|
20241029,145000,80808310,6780,6780,6780,6780,0
|
|
20241029,144900,80808310,6780,6780,6780,6780,0
|
|
20241029,144800,80808310,6780,6780,6780,6780,0
|
|
20241029,144700,80808310,6780,6780,6780,6780,0
|
|
20241029,144600,80808310,6780,6780,6780,6780,0
|
|
20241029,144500,80808310,6780,6780,6780,6780,0
|
|
20241029,144400,80808310,6780,6810,6810,6780,24
|
|
20241029,144300,80644930,6780,6780,6780,6780,0
|
|
20241029,144200,80644930,6780,6780,6780,6780,0
|
|
20241029,144100,80644930,6780,6780,6780,6780,0
|
|
20241029,144000,80644930,6780,6780,6780,6780,0
|
|
20241029,143900,80644930,6780,6780,6780,6780,0
|
|
20241029,143800,80644930,6780,6780,6780,6780,0
|
|
20241029,143700,80644930,6780,6780,6780,6780,0
|
|
20241029,143600,80644930,6780,6780,6780,6780,0
|
|
20241029,143500,80644930,6780,6780,6780,6780,0
|
|
20241029,143400,80644930,6780,6780,6780,6780,0
|
|
20241029,143300,80644930,6780,6780,6780,6780,0
|
|
20241029,143200,80644930,6780,6780,6780,6780,0
|
|
20241029,143100,80644930,6780,6780,6780,6780,0
|
|
20241029,143000,80644930,6780,6780,6780,6780,0
|
|
20241029,142900,80644930,6780,6780,6780,6780,0
|
|
20241029,142800,80644930,6780,6750,6780,6750,3113
|
|
20241029,142700,59631280,6740,6740,6740,6740,0
|
|
20241029,142600,59631280,6740,6740,6740,6740,14
|
|
20241029,142500,59536920,6730,6730,6730,6730,0
|
|
20241029,142400,59536920,6730,6730,6730,6730,0
|
|
20241029,142300,59536920,6730,6730,6730,6730,0
|
|
20241029,142200,59536920,6730,6730,6730,6730,0
|
|
20241029,142100,59536920,6730,6730,6730,6730,0
|
|
20241029,142000,59536920,6730,6730,6730,6730,0
|
|
20241029,141900,59536920,6730,6730,6730,6730,0
|
|
20241029,141800,59536920,6730,6730,6730,6730,0
|
|
20241029,141700,59536920,6730,6730,6730,6730,1
|
|
20241029,141600,59530190,6730,6730,6730,6730,0
|
|
20241029,141500,59530190,6730,6730,6730,6730,0
|
|
20241029,141400,59530190,6730,6730,6730,6730,0
|
|
20241029,141300,59530190,6730,6730,6730,6730,9
|
|
20241029,141200,59469620,6730,6730,6730,6730,5
|
|
20241029,141100,59435970,6750,6750,6750,6750,0
|
|
20241029,141000,59435970,6750,6750,6750,6750,0
|
|
20241029,140900,59435970,6750,6750,6750,6750,0
|
|
20241029,140800,59435970,6750,6750,6750,6750,0
|
|
20241029,140700,59435970,6750,6750,6750,6750,0
|
|
20241029,140600,59435970,6750,6750,6750,6750,0
|
|
20241029,140500,59435970,6750,6750,6750,6750,0
|
|
20241029,140400,59435970,6750,6750,6750,6750,0
|
|
20241029,140300,59435970,6750,6750,6750,6750,0
|
|
20241029,140200,59435970,6750,6750,6750,6750,0
|
|
20241029,140100,59435970,6750,6750,6750,6750,0
|
|
20241029,140000,59435970,6750,6750,6750,6750,0
|
|
20241029,135900,59435970,6750,6750,6750,6750,0
|
|
20241029,135800,59435970,6750,6750,6750,6750,0
|
|
20241029,135700,59435970,6750,6750,6750,6750,0
|
|
20241029,135600,59435970,6750,6750,6750,6750,0
|
|
20241029,135500,59435970,6750,6750,6750,6750,0
|
|
20241029,135400,59435970,6750,6750,6750,6750,13
|
|
20241029,135300,59348220,6740,6740,6740,6740,0
|
|
20241029,135200,59348220,6740,6740,6740,6740,0
|
|
20241029,135100,59348220,6740,6740,6740,6740,0
|
|
20241029,135000,59348220,6740,6740,6740,6740,0
|
|
20241029,134900,59348220,6740,6740,6740,6740,0
|
|
20241029,134800,59348220,6740,6740,6740,6740,0
|
|
20241029,134700,59348220,6740,6740,6740,6740,0
|
|
20241029,134600,59348220,6740,6740,6740,6740,0
|
|
20241029,134500,59348220,6740,6780,6780,6740,1932
|
|
20241029,134400,46280630,6780,6780,6780,6780,0
|
|
20241029,134300,46280630,6780,6780,6780,6780,10
|
|
20241029,134200,46212830,6790,6790,6790,6790,0
|
|
20241029,134100,46212830,6790,6790,6790,6790,13
|
|
20241029,134000,46124560,6790,6790,6790,6790,50
|
|
20241029,133900,45785060,6790,6790,6790,6790,2
|
|
20241029,133800,45771480,6780,6780,6780,6780,0
|
|
20241029,133700,45771480,6780,6780,6780,6780,0
|
|
20241029,133600,45771480,6780,6780,6780,6780,0
|
|
20241029,133500,45771480,6780,6780,6780,6780,0
|
|
20241029,133400,45771480,6780,6780,6780,6780,0
|
|
20241029,133300,45771480,6780,6780,6780,6780,0
|
|
20241029,133200,45771480,6780,6780,6780,6780,14
|
|
20241029,133100,45676560,6790,6790,6790,6790,10
|
|
20241029,133000,45608660,6790,6790,6790,6790,0
|
|
20241029,132900,45608660,6790,6790,6790,6790,0
|
|
20241029,132800,45608660,6790,6790,6790,6790,0
|
|
20241029,132700,45608660,6790,6790,6790,6790,0
|
|
20241029,132600,45608660,6790,6790,6790,6790,0
|
|
20241029,132500,45608660,6790,6790,6790,6790,0
|
|
20241029,132400,45608660,6790,6790,6790,6790,0
|
|
20241029,132300,45608660,6790,6790,6790,6790,0
|
|
20241029,132200,45608660,6790,6790,6790,6790,0
|
|
20241029,132100,45608660,6790,6790,6790,6790,0
|
|
20241029,132000,45608660,6790,6790,6790,6790,0
|
|
20241029,131900,45608660,6790,6790,6790,6790,0
|
|
20241029,131800,45608660,6790,6790,6790,6790,0
|
|
20241029,131700,45608660,6790,6790,6790,6790,0
|
|
20241029,131600,45608660,6790,6790,6790,6790,1
|
|
20241029,131500,45601870,6790,6790,6790,6790,0
|
|
20241029,131400,45601870,6790,6790,6790,6790,0
|
|
20241029,131300,45601870,6790,6790,6790,6790,0
|
|
20241029,131200,45601870,6790,6790,6790,6790,0
|
|
20241029,131100,45601870,6790,6790,6790,6790,0
|
|
20241029,131000,45601870,6790,6790,6790,6790,0
|
|
20241029,130900,45601870,6790,6790,6790,6790,0
|
|
20241029,130800,45601870,6790,6790,6790,6790,0
|
|
20241029,130700,45601870,6790,6790,6790,6790,2
|
|
20241029,130600,45588290,6780,6780,6780,6780,0
|
|
20241029,130500,45588290,6780,6780,6780,6780,0
|
|
20241029,130400,45588290,6780,6780,6780,6780,0
|
|
20241029,130300,45588290,6780,6780,6780,6780,0
|
|
20241029,130200,45588290,6780,6780,6780,6780,0
|
|
20241029,130100,45588290,6780,6780,6780,6780,0
|
|
20241029,130000,45588290,6780,6780,6780,6780,0
|
|
20241029,125900,45588290,6780,6780,6780,6780,0
|
|
20241029,125800,45588290,6780,6790,6790,6780,96
|
|
20241029,125700,44936460,6790,6790,6790,6790,0
|
|
20241029,125600,44936460,6790,6790,6790,6790,0
|
|
20241029,125500,44936460,6790,6790,6790,6790,0
|
|
20241029,125400,44936460,6790,6790,6790,6790,30
|
|
20241029,125300,44732760,6790,6800,6800,6790,11
|
|
20241029,125200,44658020,6790,6790,6790,6790,0
|
|
20241029,125100,44658020,6790,6790,6790,6790,0
|
|
20241029,125000,44658020,6790,6790,6790,6790,0
|
|
20241029,124900,44658020,6790,6790,6790,6790,0
|
|
20241029,124800,44658020,6790,6790,6790,6790,0
|
|
20241029,124700,44658020,6790,6790,6790,6790,0
|
|
20241029,124600,44658020,6790,6790,6790,6790,0
|
|
20241029,124500,44658020,6790,6790,6790,6790,0
|
|
20241029,124400,44658020,6790,6800,6800,6790,89
|
|
20241029,124300,44053660,6810,6810,6810,6810,0
|
|
20241029,124200,44053660,6810,6810,6810,6810,0
|
|
20241029,124100,44053660,6810,6810,6810,6810,0
|
|
20241029,124000,44053660,6810,6810,6810,6810,0
|
|
20241029,123900,44053660,6810,6810,6810,6810,0
|
|
20241029,123800,44053660,6810,6810,6810,6810,1
|
|
20241029,123700,44046850,6790,6790,6790,6790,8
|
|
20241029,123600,43992530,6800,6800,6800,6800,0
|
|
20241029,123500,43992530,6800,6800,6800,6800,0
|
|
20241029,123400,43992530,6800,6800,6800,6800,1
|
|
20241029,123300,43985730,6800,6800,6800,6800,1
|
|
20241029,123200,43978930,6800,6800,6800,6800,0
|
|
20241029,123100,43978930,6800,6800,6800,6800,0
|
|
20241029,123000,43978930,6800,6800,6800,6800,2
|
|
20241029,122900,43965330,6810,6810,6810,6810,0
|
|
20241029,122800,43965330,6810,6810,6810,6810,0
|
|
20241029,122700,43965330,6810,6810,6810,6810,0
|
|
20241029,122600,43965330,6810,6810,6810,6810,0
|
|
20241029,122500,43965330,6810,6810,6810,6810,0
|
|
20241029,122400,43965330,6810,6810,6810,6810,0
|
|
20241029,122300,43965330,6810,6810,6810,6810,0
|
|
20241029,122200,43965330,6810,6810,6810,6810,2
|
|
20241029,122100,43951710,6810,6810,6810,6810,0
|
|
20241029,122000,43951710,6810,6810,6810,6810,0
|
|
20241029,121900,43951710,6810,6810,6810,6810,4
|
|
20241029,121800,43924470,6820,6820,6820,6820,2
|
|
20241029,121700,43910830,6810,6810,6810,6810,0
|
|
20241029,121600,43910830,6810,6810,6810,6810,0
|
|
20241029,121500,43910830,6810,6810,6810,6810,0
|
|
20241029,121400,43910830,6810,6810,6810,6810,5
|
|
20241029,121300,43876780,6810,6810,6810,6810,0
|
|
20241029,121200,43876780,6810,6810,6810,6810,0
|
|
20241029,121100,43876780,6810,6810,6810,6810,0
|
|
20241029,121000,43876780,6810,6810,6810,6810,0
|
|
20241029,120900,43876780,6810,6810,6810,6810,0
|
|
20241029,120800,43876780,6810,6810,6810,6810,0
|
|
20241029,120700,43876780,6810,6810,6810,6810,0
|
|
20241029,120600,43876780,6810,6810,6810,6810,0
|
|
20241029,120500,43876780,6810,6810,6810,6810,81
|
|
20241029,120400,43325170,6810,6810,6810,6810,0
|
|
20241029,120300,43325170,6810,6810,6810,6810,0
|
|
20241029,120200,43325170,6810,6810,6810,6810,0
|
|
20241029,120100,43325170,6810,6810,6810,6810,0
|
|
20241029,120000,43325170,6810,6810,6810,6810,0
|
|
20241029,115900,43325170,6810,6810,6810,6810,0
|
|
20241029,115800,43325170,6810,6810,6810,6810,0
|
|
20241029,115700,43325170,6810,6810,6810,6810,1
|
|
20241029,115600,43318360,6790,6790,6790,6790,0
|
|
20241029,115500,43318360,6790,6790,6790,6790,1
|
|
20241029,115400,43311570,6810,6810,6810,6810,0
|
|
20241029,115300,43311570,6810,6810,6810,6810,0
|
|
20241029,115200,43311570,6810,6810,6810,6810,1
|
|
20241029,115100,43304760,6800,6800,6800,6800,0
|
|
20241029,115000,43304760,6800,6800,6800,6800,0
|
|
20241029,114900,43304760,6800,6800,6800,6800,0
|
|
20241029,114800,43304760,6800,6800,6800,6800,0
|
|
20241029,114700,43304760,6800,6800,6800,6800,0
|
|
20241029,114600,43304760,6800,6800,6800,6800,2
|
|
20241029,114500,43291160,6780,6780,6780,6780,0
|
|
20241029,114400,43291160,6780,6780,6780,6780,0
|
|
20241029,114300,43291160,6780,6780,6780,6780,0
|
|
20241029,114200,43291160,6780,6780,6780,6780,0
|
|
20241029,114100,43291160,6780,6780,6780,6780,0
|
|
20241029,114000,43291160,6780,6780,6780,6780,0
|
|
20241029,113900,43291160,6780,6780,6780,6780,0
|
|
20241029,113800,43291160,6780,6780,6780,6780,0
|
|
20241029,113700,43291160,6780,6780,6780,6780,0
|
|
20241029,113600,43291160,6780,6780,6780,6780,0
|
|
20241029,113500,43291160,6780,6780,6780,6780,0
|
|
20241029,113400,43291160,6780,6780,6780,6780,0
|
|
20241029,113300,43291160,6780,6780,6780,6780,0
|
|
20241029,113200,43291160,6780,6780,6780,6780,0
|
|
20241029,113100,43291160,6780,6780,6780,6780,0
|
|
20241029,113000,43291160,6780,6780,6780,6780,50
|
|
20241029,112900,42952160,6780,6780,6780,6780,0
|
|
20241029,112800,42952160,6780,6790,6790,6780,200
|
|
20241029,112700,41594270,6790,6790,6790,6790,0
|
|
20241029,112600,41594270,6790,6790,6790,6790,0
|
|
20241029,112500,41594270,6790,6790,6790,6790,0
|
|
20241029,112400,41594270,6790,6790,6790,6790,0
|
|
20241029,112300,41594270,6790,6790,6790,6790,0
|
|
20241029,112200,41594270,6790,6800,6800,6790,348
|
|
20241029,112100,39230760,6810,6810,6810,6810,0
|
|
20241029,112000,39230760,6810,6810,6810,6810,0
|
|
20241029,111900,39230760,6810,6810,6810,6810,0
|
|
20241029,111800,39230760,6810,6810,6810,6810,0
|
|
20241029,111700,39230760,6810,6810,6810,6810,0
|
|
20241029,111600,39230760,6810,6810,6810,6810,1
|
|
20241029,111500,39223950,6800,6800,6800,6800,0
|
|
20241029,111400,39223950,6800,6800,6800,6800,0
|
|
20241029,111300,39223950,6800,6800,6800,6800,0
|
|
20241029,111200,39223950,6800,6800,6800,6800,0
|
|
20241029,111100,39223950,6800,6800,6800,6800,0
|
|
20241029,111000,39223950,6800,6800,6800,6800,0
|
|
20241029,110900,39223950,6800,6800,6800,6800,0
|
|
20241029,110800,39223950,6800,6800,6800,6800,0
|
|
20241029,110700,39223950,6800,6800,6800,6800,1
|
|
20241029,110600,39217150,6800,6800,6800,6800,0
|
|
20241029,110500,39217150,6800,6800,6800,6800,0
|
|
20241029,110400,39217150,6800,6800,6800,6800,0
|
|
20241029,110300,39217150,6800,6800,6800,6800,0
|
|
20241029,110200,39217150,6800,6800,6800,6800,184
|
|
20241029,110100,37965950,6800,6800,6800,6800,0
|
|
20241029,110000,37965950,6800,6800,6800,6800,400
|
|
20241029,105900,35245950,6800,6800,6800,6800,0
|
|
20241029,105800,35245950,6800,6800,6800,6800,0
|
|
20241029,105700,35245950,6800,6800,6800,6800,0
|
|
20241029,105600,35245950,6800,6800,6800,6800,50
|
|
20241029,105500,34905950,6810,6810,6810,6810,0
|
|
20241029,105400,34905950,6810,6820,6820,6810,1084
|
|
20241029,105300,27513090,6820,6820,6820,6820,0
|
|
20241029,105200,27513090,6820,6820,6820,6820,0
|
|
20241029,105100,27513090,6820,6820,6820,6820,200
|
|
20241029,105000,26149090,6830,6830,6830,6830,4
|
|
20241029,104900,26121770,6820,6820,6820,6820,0
|
|
20241029,104800,26121770,6820,6820,6820,6820,0
|
|
20241029,104700,26121770,6820,6820,6820,6820,0
|
|
20241029,104600,26121770,6820,6820,6820,6820,0
|
|
20241029,104500,26121770,6820,6820,6820,6820,0
|
|
20241029,104400,26121770,6820,6820,6820,6820,221
|
|
20241029,104300,24614550,6830,6830,6830,6830,0
|
|
20241029,104200,24614550,6830,6830,6830,6830,0
|
|
20241029,104100,24614550,6830,6830,6830,6830,0
|
|
20241029,104000,24614550,6830,6830,6830,6830,0
|
|
20241029,103900,24614550,6830,6830,6830,6830,0
|
|
20241029,103800,24614550,6830,6830,6830,6830,0
|
|
20241029,103700,24614550,6830,6830,6830,6830,10
|
|
20241029,103600,24546250,6830,6830,6830,6830,0
|
|
20241029,103500,24546250,6830,6830,6830,6830,0
|
|
20241029,103400,24546250,6830,6830,6830,6830,0
|
|
20241029,103300,24546250,6830,6830,6830,6830,0
|
|
20241029,103200,24546250,6830,6830,6830,6830,0
|
|
20241029,103100,24546250,6830,6830,6830,6830,0
|
|
20241029,103000,24546250,6830,6830,6830,6830,0
|
|
20241029,102900,24546250,6830,6830,6830,6830,0
|
|
20241029,102800,24546250,6830,6830,6830,6830,3
|
|
20241029,102700,24525760,6830,6830,6830,6830,0
|
|
20241029,102600,24525760,6830,6830,6830,6830,66
|
|
20241029,102500,24074980,6830,6830,6830,6830,79
|
|
20241029,102400,23535410,6830,6830,6830,6830,0
|
|
20241029,102300,23535410,6830,6830,6830,6830,4
|
|
20241029,102200,23508090,6830,6830,6830,6830,0
|
|
20241029,102100,23508090,6830,6830,6830,6830,0
|
|
20241029,102000,23508090,6830,6860,6860,6830,436
|
|
20241029,101900,20527100,6860,6860,6860,6860,0
|
|
20241029,101800,20527100,6860,6860,6860,6860,0
|
|
20241029,101700,20527100,6860,6860,6860,6860,3
|
|
20241029,101600,20506520,6850,6850,6850,6850,0
|
|
20241029,101500,20506520,6850,6850,6850,6850,0
|
|
20241029,101400,20506520,6850,6850,6850,6850,0
|
|
20241029,101300,20506520,6850,6850,6850,6850,0
|
|
20241029,101200,20506520,6850,6850,6850,6850,0
|
|
20241029,101100,20506520,6850,6850,6850,6850,0
|
|
20241029,101000,20506520,6850,6850,6850,6850,0
|
|
20241029,100900,20506520,6850,6850,6850,6850,1
|
|
20241029,100800,20499670,6850,6850,6850,6850,0
|
|
20241029,100700,20499670,6850,6850,6850,6850,0
|
|
20241029,100600,20499670,6850,6850,6850,6850,0
|
|
20241029,100500,20499670,6850,6850,6850,6850,0
|
|
20241029,100400,20499670,6850,6850,6850,6850,0
|
|
20241029,100300,20499670,6850,6850,6850,6850,0
|
|
20241029,100200,20499670,6850,6850,6850,6850,20
|
|
20241029,100100,20362670,6850,6850,6850,6850,0
|
|
20241029,100000,20362670,6850,6850,6850,6850,0
|
|
20241029,095900,20362670,6850,6850,6850,6850,0
|
|
20241029,095800,20362670,6850,6850,6850,6850,0
|
|
20241029,095700,20362670,6850,6850,6850,6850,0
|
|
20241029,095600,20362670,6850,6850,6850,6850,0
|
|
20241029,095500,20362670,6850,6850,6850,6850,0
|
|
20241029,095400,20362670,6850,6850,6850,6850,3
|
|
20241029,095300,20342120,6840,6840,6840,6840,0
|
|
20241029,095200,20342120,6840,6870,6870,6840,75
|
|
20241029,095100,19827830,6870,6870,6870,6870,0
|
|
20241029,095000,19827830,6870,6870,6870,6870,0
|
|
20241029,094900,19827830,6870,6870,6870,6870,1
|
|
20241029,094800,19820960,6870,6870,6870,6870,2
|
|
20241029,094700,19807220,6870,6870,6870,6870,0
|
|
20241029,094600,19807220,6870,6870,6870,6870,43
|
|
20241029,094500,19511810,6890,6890,6890,6890,77
|
|
20241029,094400,18981280,6880,6870,6910,6870,1364
|
|
20241029,094300,9571660,6870,6870,6870,6870,1
|
|
20241029,094200,9564790,6860,6860,6860,6860,39
|
|
20241029,094100,9297250,6830,6830,6830,6830,0
|
|
20241029,094000,9297250,6830,6830,6830,6830,0
|
|
20241029,093900,9297250,6830,6830,6830,6830,0
|
|
20241029,093800,9297250,6830,6830,6830,6830,0
|
|
20241029,093700,9297250,6830,6830,6830,6830,38
|
|
20241029,093600,9037710,6820,6820,6820,6820,42
|
|
20241029,093500,8751270,6810,6750,6810,6750,158
|
|
20241029,093400,7680270,6710,6710,6710,6710,0
|
|
20241029,093300,7680270,6710,6710,6710,6710,0
|
|
20241029,093200,7680270,6710,6710,6710,6710,0
|
|
20241029,093100,7680270,6710,6710,6710,6710,0
|
|
20241029,093000,7680270,6710,6720,6720,6710,160
|
|
20241029,092900,6605880,6710,6710,6710,6710,0
|
|
20241029,092800,6605880,6710,6710,6710,6710,0
|
|
20241029,092700,6605880,6710,6710,6710,6710,0
|
|
20241029,092600,6605880,6710,6710,6710,6710,0
|
|
20241029,092500,6605880,6710,6710,6710,6710,0
|
|
20241029,092400,6605880,6710,6710,6710,6710,0
|
|
20241029,092300,6605880,6710,6710,6710,6710,0
|
|
20241029,092200,6605880,6710,6710,6710,6710,0
|
|
20241029,092100,6605880,6710,6710,6710,6710,0
|
|
20241029,092000,6605880,6710,6710,6710,6710,0
|
|
20241029,091900,6605880,6710,6710,6710,6710,0
|
|
20241029,091800,6605880,6710,6710,6710,6710,0
|
|
20241029,091700,6605880,6710,6710,6710,6710,0
|
|
20241029,091600,6605880,6710,6710,6710,6710,1
|
|
20241029,091500,6599170,6720,6720,6720,6720,0
|
|
20241029,091400,6599170,6720,6720,6720,6720,0
|
|
20241029,091300,6599170,6720,6720,6720,6720,0
|
|
20241029,091200,6599170,6720,6720,6720,6720,0
|
|
20241029,091100,6599170,6720,6720,6720,6720,0
|
|
20241029,091000,6599170,6720,6720,6720,6720,0
|
|
20241029,090900,6599170,6720,6730,6730,6720,521
|
|
20241029,090800,3097470,6720,6720,6720,6720,0
|
|
20241029,090700,3097470,6720,6720,6720,6720,0
|
|
20241029,090600,3097470,6720,6720,6720,6720,0
|
|
20241029,090500,3097470,6720,6720,6720,6720,250
|
|
20241029,090400,1417470,6740,6750,6750,6740,113
|
|
20241029,090300,655720,6760,6760,6760,6760,40
|
|
20241029,090200,385320,6780,6780,6780,6780,0
|
|
20241029,090100,385320,6780,6780,6780,6780,0
|
|
20241029,090000,385320,6780,6680,6780,6680,57
|