650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,194700,31316250,6780,6780,6780,6780,35
|
|
20241030,194600,31316250,6780,6780,6780,6780,0
|
|
20241030,194500,31316250,6780,6780,6780,6780,0
|
|
20241030,194400,31316250,6780,6780,6780,6780,0
|
|
20241030,194300,31316250,6780,6780,6780,6780,0
|
|
20241030,194200,31316250,6780,6780,6780,6780,0
|
|
20241030,194100,31316250,6780,6780,6780,6780,0
|
|
20241030,194000,31316250,6780,6780,6780,6780,0
|
|
20241030,193900,31316250,6780,6780,6780,6780,0
|
|
20241030,193800,31316250,6780,6780,6780,6780,0
|
|
20241030,193700,31316250,6780,6780,6780,6780,0
|
|
20241030,193600,31316250,6780,6780,6780,6780,0
|
|
20241030,193500,31316250,6780,6780,6780,6780,0
|
|
20241030,193400,31316250,6780,6780,6780,6780,0
|
|
20241030,193300,31316250,6780,6780,6780,6780,0
|
|
20241030,193200,31316250,6780,6780,6780,6780,0
|
|
20241030,193100,31316250,6780,6780,6780,6780,0
|
|
20241030,193000,31316250,6780,6780,6780,6780,0
|
|
20241030,192900,31316250,6780,6780,6780,6780,0
|
|
20241030,192800,31316250,6780,6780,6780,6780,0
|
|
20241030,192700,31316250,6780,6780,6780,6780,0
|
|
20241030,192600,31316250,6780,6780,6780,6780,0
|
|
20241030,192500,31316250,6780,6780,6780,6780,0
|
|
20241030,192400,31316250,6780,6780,6780,6780,0
|
|
20241030,192300,31316250,6780,6780,6780,6780,0
|
|
20241030,192200,31316250,6780,6780,6780,6780,0
|
|
20241030,192100,31316250,6780,6780,6780,6780,0
|
|
20241030,192000,31316250,6780,6780,6780,6780,0
|
|
20241030,191900,31316250,6780,6780,6780,6780,0
|
|
20241030,191800,31316250,6780,6780,6780,6780,0
|
|
20241030,191700,31316250,6780,6780,6780,6780,35
|
|
20241030,191600,31316250,6780,6780,6780,6780,0
|
|
20241030,191500,31316250,6780,6780,6780,6780,0
|
|
20241030,191400,31316250,6780,6780,6780,6780,0
|
|
20241030,191300,31316250,6780,6780,6780,6780,0
|
|
20241030,191200,31316250,6780,6780,6780,6780,0
|
|
20241030,191100,31316250,6780,6780,6780,6780,0
|
|
20241030,191000,31316250,6780,6780,6780,6780,0
|
|
20241030,190900,31316250,6780,6780,6780,6780,0
|
|
20241030,190800,31316250,6780,6780,6780,6780,0
|
|
20241030,190700,31316250,6780,6780,6780,6780,0
|
|
20241030,190600,31316250,6780,6780,6780,6780,0
|
|
20241030,190500,31316250,6780,6780,6780,6780,0
|
|
20241030,190400,31316250,6780,6780,6780,6780,0
|
|
20241030,190300,31316250,6780,6780,6780,6780,0
|
|
20241030,190200,31316250,6780,6780,6780,6780,0
|
|
20241030,190100,31316250,6780,6780,6780,6780,0
|
|
20241030,190000,31316250,6780,6780,6780,6780,0
|
|
20241030,185900,31316250,6780,6780,6780,6780,0
|
|
20241030,185800,31316250,6780,6780,6780,6780,0
|
|
20241030,185700,31316250,6780,6780,6780,6780,0
|
|
20241030,185600,31316250,6780,6780,6780,6780,0
|
|
20241030,185500,31316250,6780,6780,6780,6780,0
|
|
20241030,185400,31316250,6780,6780,6780,6780,0
|
|
20241030,185300,31316250,6780,6780,6780,6780,0
|
|
20241030,185200,31316250,6780,6780,6780,6780,0
|
|
20241030,185100,31316250,6780,6780,6780,6780,0
|
|
20241030,185000,31316250,6780,6780,6780,6780,0
|
|
20241030,184900,31316250,6780,6780,6780,6780,0
|
|
20241030,184800,31316250,6780,6780,6780,6780,0
|
|
20241030,184700,31316250,6780,6780,6780,6780,35
|
|
20241030,184600,31316250,6780,6780,6780,6780,0
|
|
20241030,184500,31316250,6780,6780,6780,6780,0
|
|
20241030,184400,31316250,6780,6780,6780,6780,0
|
|
20241030,184300,31316250,6780,6780,6780,6780,0
|
|
20241030,184200,31316250,6780,6780,6780,6780,0
|
|
20241030,184100,31316250,6780,6780,6780,6780,0
|
|
20241030,184000,31316250,6780,6780,6780,6780,0
|
|
20241030,183900,31316250,6780,6780,6780,6780,0
|
|
20241030,183800,31316250,6780,6780,6780,6780,0
|
|
20241030,183700,31316250,6780,6780,6780,6780,0
|
|
20241030,183600,31316250,6780,6780,6780,6780,0
|
|
20241030,183500,31316250,6780,6780,6780,6780,0
|
|
20241030,183400,31316250,6780,6780,6780,6780,0
|
|
20241030,183300,31316250,6780,6780,6780,6780,0
|
|
20241030,183200,31316250,6780,6780,6780,6780,0
|
|
20241030,183100,31316250,6780,6780,6780,6780,0
|
|
20241030,183000,31316250,6780,6780,6780,6780,0
|
|
20241030,182900,31316250,6780,6780,6780,6780,0
|
|
20241030,182800,31316250,6780,6780,6780,6780,0
|
|
20241030,182700,31316250,6780,6780,6780,6780,0
|
|
20241030,182600,31316250,6780,6780,6780,6780,0
|
|
20241030,182500,31316250,6780,6780,6780,6780,0
|
|
20241030,182400,31316250,6780,6780,6780,6780,0
|
|
20241030,182300,31316250,6780,6780,6780,6780,0
|
|
20241030,182200,31316250,6780,6780,6780,6780,0
|
|
20241030,182100,31316250,6780,6780,6780,6780,0
|
|
20241030,182000,31316250,6780,6780,6780,6780,0
|
|
20241030,181900,31316250,6780,6780,6780,6780,0
|
|
20241030,181800,31316250,6780,6780,6780,6780,0
|
|
20241030,181700,31316250,6780,6780,6780,6780,35
|
|
20241030,181600,31316250,6780,6780,6780,6780,0
|
|
20241030,181500,31316250,6780,6780,6780,6780,0
|
|
20241030,181400,31316250,6780,6780,6780,6780,0
|
|
20241030,181300,31316250,6780,6780,6780,6780,0
|
|
20241030,181200,31316250,6780,6780,6780,6780,0
|
|
20241030,181100,31316250,6780,6780,6780,6780,0
|
|
20241030,181000,31316250,6780,6780,6780,6780,0
|
|
20241030,180900,31316250,6780,6780,6780,6780,0
|
|
20241030,180800,31316250,6780,6780,6780,6780,0
|
|
20241030,180700,31316250,6780,6780,6780,6780,0
|
|
20241030,180600,31316250,6780,6780,6780,6780,0
|
|
20241030,180500,31316250,6780,6780,6780,6780,0
|
|
20241030,180400,31316250,6780,6780,6780,6780,0
|
|
20241030,180300,31316250,6780,6780,6780,6780,0
|
|
20241030,180200,31316250,6780,6780,6780,6780,0
|
|
20241030,180100,31316250,6780,6780,6780,6780,0
|
|
20241030,180000,31316250,6780,6780,6780,6780,0
|
|
20241030,175900,31316250,6780,6780,6780,6780,0
|
|
20241030,175800,31316250,6780,6780,6780,6780,0
|
|
20241030,175700,31316250,6780,6780,6780,6780,0
|
|
20241030,175600,31316250,6780,6780,6780,6780,0
|
|
20241030,175500,31316250,6780,6780,6780,6780,0
|
|
20241030,175400,31316250,6780,6780,6780,6780,0
|
|
20241030,175300,31316250,6780,6780,6780,6780,0
|
|
20241030,175200,31316250,6780,6780,6780,6780,0
|
|
20241030,175100,31316250,6780,6780,6780,6780,0
|
|
20241030,175000,31316250,6780,6780,6780,6780,0
|
|
20241030,174900,31316250,6780,6780,6780,6780,0
|
|
20241030,174800,31316250,6780,6780,6780,6780,0
|
|
20241030,174700,31316250,6780,6780,6780,6780,35
|
|
20241030,174600,31316250,6780,6780,6780,6780,0
|
|
20241030,174500,31316250,6780,6780,6780,6780,0
|
|
20241030,174400,31316250,6780,6780,6780,6780,0
|
|
20241030,174300,31316250,6780,6780,6780,6780,0
|
|
20241030,174200,31316250,6780,6780,6780,6780,0
|
|
20241030,174100,31316250,6780,6780,6780,6780,0
|
|
20241030,174000,31316250,6780,6780,6780,6780,0
|
|
20241030,173900,31316250,6780,6780,6780,6780,0
|
|
20241030,173800,31316250,6780,6780,6780,6780,0
|
|
20241030,173700,31316250,6780,6780,6780,6780,0
|
|
20241030,173600,31316250,6780,6780,6780,6780,0
|
|
20241030,173500,31316250,6780,6780,6780,6780,0
|
|
20241030,173400,31316250,6780,6780,6780,6780,0
|
|
20241030,173300,31316250,6780,6780,6780,6780,0
|
|
20241030,173200,31316250,6780,6780,6780,6780,0
|
|
20241030,173100,31316250,6780,6780,6780,6780,0
|
|
20241030,173000,31316250,6780,6780,6780,6780,0
|
|
20241030,172900,31316250,6780,6780,6780,6780,0
|
|
20241030,172800,31316250,6780,6780,6780,6780,0
|
|
20241030,172700,31316250,6780,6780,6780,6780,0
|
|
20241030,172600,31316250,6780,6780,6780,6780,0
|
|
20241030,172500,31316250,6780,6780,6780,6780,0
|
|
20241030,172400,31316250,6780,6780,6780,6780,0
|
|
20241030,172300,31316250,6780,6780,6780,6780,0
|
|
20241030,172200,31316250,6780,6780,6780,6780,0
|
|
20241030,172100,31316250,6780,6780,6780,6780,0
|
|
20241030,172000,31316250,6780,6780,6780,6780,0
|
|
20241030,171900,31316250,6780,6780,6780,6780,0
|
|
20241030,171800,31316250,6780,6780,6780,6780,0
|
|
20241030,171700,31316250,6780,6780,6780,6780,35
|
|
20241030,171600,31316250,6780,6780,6780,6780,0
|
|
20241030,171500,31316250,6780,6780,6780,6780,0
|
|
20241030,171400,31316250,6780,6780,6780,6780,0
|
|
20241030,171300,31316250,6780,6780,6780,6780,0
|
|
20241030,171200,31316250,6780,6780,6780,6780,0
|
|
20241030,171100,31316250,6780,6780,6780,6780,0
|
|
20241030,171000,31316250,6780,6780,6780,6780,0
|
|
20241030,170900,31316250,6780,6780,6780,6780,0
|
|
20241030,170800,31316250,6780,6780,6780,6780,0
|
|
20241030,170700,31316250,6780,6780,6780,6780,0
|
|
20241030,170600,31316250,6780,6780,6780,6780,0
|
|
20241030,170500,31316250,6780,6780,6780,6780,0
|
|
20241030,170400,31316250,6780,6780,6780,6780,0
|
|
20241030,170300,31316250,6780,6780,6780,6780,0
|
|
20241030,170200,31316250,6780,6780,6780,6780,0
|
|
20241030,170100,31316250,6780,6780,6780,6780,0
|
|
20241030,170000,31316250,6780,6780,6780,6780,0
|
|
20241030,165900,31316250,6780,6780,6780,6780,0
|
|
20241030,165800,31316250,6780,6780,6780,6780,0
|
|
20241030,165700,31316250,6780,6780,6780,6780,0
|
|
20241030,165600,31316250,6780,6780,6780,6780,0
|
|
20241030,165500,31316250,6780,6780,6780,6780,0
|
|
20241030,165400,31316250,6780,6780,6780,6780,0
|
|
20241030,165300,31316250,6780,6780,6780,6780,0
|
|
20241030,165200,31316250,6780,6780,6780,6780,0
|
|
20241030,165100,31316250,6780,6780,6780,6780,0
|
|
20241030,165000,31316250,6780,6780,6780,6780,0
|
|
20241030,164900,31316250,6780,6780,6780,6780,0
|
|
20241030,164800,31316250,6780,6780,6780,6780,0
|
|
20241030,164700,31316250,6780,6780,6780,6780,35
|
|
20241030,164600,31316250,6780,6780,6780,6780,0
|
|
20241030,164500,31316250,6780,6780,6780,6780,0
|
|
20241030,164400,31316250,6780,6780,6780,6780,0
|
|
20241030,164300,31316250,6780,6780,6780,6780,0
|
|
20241030,164200,31316250,6780,6780,6780,6780,0
|
|
20241030,164100,31316250,6780,6780,6780,6780,0
|
|
20241030,164000,31316250,6780,6780,6780,6780,0
|
|
20241030,163900,31316250,6780,6780,6780,6780,0
|
|
20241030,163800,31316250,6780,6780,6780,6780,0
|
|
20241030,163700,31316250,6780,6780,6780,6780,0
|
|
20241030,163600,31316250,6780,6780,6780,6780,0
|
|
20241030,163500,31316250,6780,6780,6780,6780,0
|
|
20241030,163400,31316250,6780,6780,6780,6780,0
|
|
20241030,163300,31316250,6780,6780,6780,6780,0
|
|
20241030,163200,31316250,6780,6780,6780,6780,0
|
|
20241030,163100,31316250,6780,6780,6780,6780,0
|
|
20241030,163000,31316250,6780,6780,6780,6780,0
|
|
20241030,162900,31316250,6780,6780,6780,6780,0
|
|
20241030,162800,31316250,6780,6780,6780,6780,0
|
|
20241030,162700,31316250,6780,6780,6780,6780,0
|
|
20241030,162600,31316250,6780,6780,6780,6780,0
|
|
20241030,162500,31316250,6780,6780,6780,6780,0
|
|
20241030,162400,31316250,6780,6780,6780,6780,0
|
|
20241030,162300,31316250,6780,6780,6780,6780,0
|
|
20241030,162200,31316250,6780,6780,6780,6780,0
|
|
20241030,162100,31316250,6780,6780,6780,6780,0
|
|
20241030,162000,31316250,6780,6780,6780,6780,0
|
|
20241030,161900,31316250,6780,6780,6780,6780,0
|
|
20241030,161800,31316250,6780,6780,6780,6780,0
|
|
20241030,161700,31316250,6780,6780,6780,6780,35
|
|
20241030,161600,31316250,6780,6780,6780,6780,0
|
|
20241030,161500,31316250,6780,6780,6780,6780,0
|
|
20241030,161400,31316250,6780,6780,6780,6780,0
|
|
20241030,161300,31316250,6780,6780,6780,6780,0
|
|
20241030,161200,31316250,6780,6780,6780,6780,0
|
|
20241030,161100,31316250,6780,6780,6780,6780,0
|
|
20241030,161000,31316250,6780,6780,6780,6780,0
|
|
20241030,160900,31316250,6780,6780,6780,6780,0
|
|
20241030,160800,31316250,6780,6780,6780,6780,0
|
|
20241030,160700,31316250,6780,6780,6780,6780,0
|
|
20241030,160600,31316250,6780,6780,6780,6780,0
|
|
20241030,160500,31316250,6780,6780,6780,6780,0
|
|
20241030,160400,31316250,6780,6780,6780,6780,0
|
|
20241030,160300,31316250,6780,6780,6780,6780,0
|
|
20241030,160200,31316250,6780,6780,6780,6780,0
|
|
20241030,160100,31316250,6780,6780,6780,6780,0
|
|
20241030,160000,31316250,6780,6780,6780,6780,0
|
|
20241030,155900,31316250,6780,6780,6780,6780,0
|
|
20241030,155800,31316250,6780,6780,6780,6780,0
|
|
20241030,155700,31316250,6780,6780,6780,6780,0
|
|
20241030,155600,31316250,6780,6780,6780,6780,0
|
|
20241030,155500,31316250,6780,6780,6780,6780,0
|
|
20241030,155400,31316250,6780,6780,6780,6780,0
|
|
20241030,155300,31316250,6780,6780,6780,6780,0
|
|
20241030,155200,31316250,6780,6780,6780,6780,0
|
|
20241030,155100,31316250,6780,6780,6780,6780,0
|
|
20241030,155000,31316250,6780,6780,6780,6780,0
|
|
20241030,154900,31316250,6780,6780,6780,6780,0
|
|
20241030,154800,31316250,6780,6780,6780,6780,0
|
|
20241030,154700,31316250,6780,6780,6780,6780,35
|
|
20241030,154600,31316250,6780,6780,6780,6780,0
|
|
20241030,154500,31316250,6780,6780,6780,6780,0
|
|
20241030,154400,31316250,6780,6780,6780,6780,0
|
|
20241030,154300,31316250,6780,6780,6780,6780,0
|
|
20241030,154200,31316250,6780,6780,6780,6780,0
|
|
20241030,154100,31316250,6780,6780,6780,6780,0
|
|
20241030,154000,31316250,6780,6780,6780,6780,0
|
|
20241030,153900,31316250,6780,6780,6780,6780,0
|
|
20241030,153800,31316250,6780,6780,6780,6780,0
|
|
20241030,153700,31316250,6780,6780,6780,6780,0
|
|
20241030,153600,31316250,6780,6780,6780,6780,0
|
|
20241030,153500,31316250,6780,6780,6780,6780,0
|
|
20241030,153400,31316250,6780,6780,6780,6780,0
|
|
20241030,153300,31316250,6780,6780,6780,6780,0
|
|
20241030,153200,31316250,6780,6780,6780,6780,0
|
|
20241030,153100,31316250,6780,6780,6780,6780,0
|
|
20241030,153000,31316250,6780,6780,6780,6780,35
|
|
20241030,152900,31078950,6780,6780,6780,6780,0
|
|
20241030,152800,31078950,6780,6780,6780,6780,0
|
|
20241030,152700,31078950,6780,6780,6780,6780,0
|
|
20241030,152600,31078950,6780,6780,6780,6780,0
|
|
20241030,152500,31078950,6780,6780,6780,6780,0
|
|
20241030,152400,31078950,6780,6780,6780,6780,0
|
|
20241030,152300,31078950,6780,6780,6780,6780,0
|
|
20241030,152200,31078950,6780,6780,6780,6780,0
|
|
20241030,152100,31078950,6780,6780,6780,6780,0
|
|
20241030,152000,31078950,6780,6780,6780,6780,0
|
|
20241030,151900,31078950,6780,6780,6780,6780,1
|
|
20241030,151800,31072170,6770,6770,6770,6770,0
|
|
20241030,151700,31072170,6770,6770,6770,6770,0
|
|
20241030,151600,31072170,6770,6770,6770,6770,29
|
|
20241030,151500,30875840,6770,6770,6770,6770,59
|
|
20241030,151400,30476410,6770,6780,6780,6770,14
|
|
20241030,151300,30381580,6770,6770,6770,6770,106
|
|
20241030,151200,29663960,6770,6770,6770,6770,130
|
|
20241030,151100,28783860,6770,6770,6770,6770,3
|
|
20241030,151000,28763550,6780,6780,6780,6780,0
|
|
20241030,150900,28763550,6780,6780,6780,6780,60
|
|
20241030,150800,28356750,6780,6780,6780,6780,0
|
|
20241030,150700,28356750,6780,6780,6780,6780,0
|
|
20241030,150600,28356750,6780,6780,6780,6780,0
|
|
20241030,150500,28356750,6780,6780,6780,6780,0
|
|
20241030,150400,28356750,6780,6780,6780,6780,0
|
|
20241030,150300,28356750,6780,6780,6780,6780,0
|
|
20241030,150200,28356750,6780,6780,6780,6780,0
|
|
20241030,150100,28356750,6780,6780,6780,6780,0
|
|
20241030,150000,28356750,6780,6780,6780,6780,0
|
|
20241030,145900,28356750,6780,6780,6780,6780,0
|
|
20241030,145800,28356750,6780,6780,6780,6780,0
|
|
20241030,145700,28356750,6780,6780,6780,6780,0
|
|
20241030,145600,28356750,6780,6780,6780,6780,0
|
|
20241030,145500,28356750,6780,6780,6780,6780,0
|
|
20241030,145400,28356750,6780,6780,6780,6780,0
|
|
20241030,145300,28356750,6780,6780,6780,6780,0
|
|
20241030,145200,28356750,6780,6780,6780,6780,0
|
|
20241030,145100,28356750,6780,6780,6780,6780,0
|
|
20241030,145000,28356750,6780,6780,6780,6780,0
|
|
20241030,144900,28356750,6780,6780,6780,6780,0
|
|
20241030,144800,28356750,6780,6780,6780,6780,0
|
|
20241030,144700,28356750,6780,6780,6780,6780,753
|
|
20241030,144600,23251410,6800,6800,6800,6800,0
|
|
20241030,144500,23251410,6800,6800,6800,6800,0
|
|
20241030,144400,23251410,6800,6800,6800,6800,0
|
|
20241030,144300,23251410,6800,6800,6800,6800,0
|
|
20241030,144200,23251410,6800,6800,6800,6800,0
|
|
20241030,144100,23251410,6800,6800,6800,6800,0
|
|
20241030,144000,23251410,6800,6800,6800,6800,0
|
|
20241030,143900,23251410,6800,6800,6800,6800,0
|
|
20241030,143800,23251410,6800,6800,6800,6800,0
|
|
20241030,143700,23251410,6800,6800,6800,6800,0
|
|
20241030,143600,23251410,6800,6800,6800,6800,0
|
|
20241030,143500,23251410,6800,6800,6800,6800,15
|
|
20241030,143400,23149410,6800,6800,6800,6800,14
|
|
20241030,143300,23054210,6800,6800,6800,6800,0
|
|
20241030,143200,23054210,6800,6800,6800,6800,8
|
|
20241030,143100,22999810,6800,6800,6800,6800,0
|
|
20241030,143000,22999810,6800,6800,6800,6800,0
|
|
20241030,142900,22999810,6800,6800,6800,6800,1
|
|
20241030,142800,22993010,6800,6800,6800,6800,0
|
|
20241030,142700,22993010,6800,6800,6800,6800,0
|
|
20241030,142600,22993010,6800,6800,6800,6800,0
|
|
20241030,142500,22993010,6800,6800,6800,6800,0
|
|
20241030,142400,22993010,6800,6800,6800,6800,0
|
|
20241030,142300,22993010,6800,6800,6800,6800,0
|
|
20241030,142200,22993010,6800,6800,6800,6800,0
|
|
20241030,142100,22993010,6800,6800,6800,6800,0
|
|
20241030,142000,22993010,6800,6800,6800,6800,0
|
|
20241030,141900,22993010,6800,6800,6800,6800,0
|
|
20241030,141800,22993010,6800,6800,6800,6800,0
|
|
20241030,141700,22993010,6800,6800,6800,6800,0
|
|
20241030,141600,22993010,6800,6800,6800,6800,0
|
|
20241030,141500,22993010,6800,6800,6800,6800,1
|
|
20241030,141400,22986210,6820,6820,6820,6820,0
|
|
20241030,141300,22986210,6820,6820,6820,6820,0
|
|
20241030,141200,22986210,6820,6820,6820,6820,0
|
|
20241030,141100,22986210,6820,6820,6820,6820,0
|
|
20241030,141000,22986210,6820,6820,6820,6820,0
|
|
20241030,140900,22986210,6820,6820,6820,6820,0
|
|
20241030,140800,22986210,6820,6820,6820,6820,0
|
|
20241030,140700,22986210,6820,6820,6820,6820,0
|
|
20241030,140600,22986210,6820,6820,6820,6820,0
|
|
20241030,140500,22986210,6820,6820,6820,6820,0
|
|
20241030,140400,22986210,6820,6820,6820,6820,0
|
|
20241030,140300,22986210,6820,6820,6820,6820,0
|
|
20241030,140200,22986210,6820,6820,6820,6820,0
|
|
20241030,140100,22986210,6820,6820,6820,6820,0
|
|
20241030,140000,22986210,6820,6820,6820,6820,0
|
|
20241030,135900,22986210,6820,6820,6820,6820,0
|
|
20241030,135800,22986210,6820,6820,6820,6820,0
|
|
20241030,135700,22986210,6820,6820,6820,6820,0
|
|
20241030,135600,22986210,6820,6820,6820,6820,0
|
|
20241030,135500,22986210,6820,6790,6820,6790,100
|
|
20241030,135400,22305620,6780,6780,6780,6780,24
|
|
20241030,135300,22142900,6800,6800,6800,6800,0
|
|
20241030,135200,22142900,6800,6800,6800,6800,0
|
|
20241030,135100,22142900,6800,6800,6800,6800,0
|
|
20241030,135000,22142900,6800,6800,6800,6800,0
|
|
20241030,134900,22142900,6800,6800,6800,6800,0
|
|
20241030,134800,22142900,6800,6800,6800,6800,0
|
|
20241030,134700,22142900,6800,6800,6800,6800,0
|
|
20241030,134600,22142900,6800,6800,6800,6800,1
|
|
20241030,134500,22136100,6800,6800,6800,6800,0
|
|
20241030,134400,22136100,6800,6800,6800,6800,0
|
|
20241030,134300,22136100,6800,6800,6800,6800,0
|
|
20241030,134200,22136100,6800,6800,6800,6800,0
|
|
20241030,134100,22136100,6800,6800,6800,6800,0
|
|
20241030,134000,22136100,6800,6800,6800,6800,0
|
|
20241030,133900,22136100,6800,6800,6800,6800,0
|
|
20241030,133800,22136100,6800,6800,6800,6800,0
|
|
20241030,133700,22136100,6800,6800,6800,6800,0
|
|
20241030,133600,22136100,6800,6800,6800,6800,0
|
|
20241030,133500,22136100,6800,6800,6800,6800,0
|
|
20241030,133400,22136100,6800,6800,6800,6800,0
|
|
20241030,133300,22136100,6800,6800,6800,6800,0
|
|
20241030,133200,22136100,6800,6800,6800,6800,0
|
|
20241030,133100,22136100,6800,6800,6800,6800,0
|
|
20241030,133000,22136100,6800,6800,6800,6800,0
|
|
20241030,132900,22136100,6800,6800,6800,6800,0
|
|
20241030,132800,22136100,6800,6800,6800,6800,0
|
|
20241030,132700,22136100,6800,6800,6800,6800,0
|
|
20241030,132600,22136100,6800,6800,6800,6800,0
|
|
20241030,132500,22136100,6800,6800,6800,6800,0
|
|
20241030,132400,22136100,6800,6800,6800,6800,0
|
|
20241030,132300,22136100,6800,6800,6800,6800,0
|
|
20241030,132200,22136100,6800,6800,6800,6800,0
|
|
20241030,132100,22136100,6800,6800,6800,6800,0
|
|
20241030,132000,22136100,6800,6800,6800,6800,0
|
|
20241030,131900,22136100,6800,6800,6800,6800,0
|
|
20241030,131800,22136100,6800,6800,6800,6800,0
|
|
20241030,131700,22136100,6800,6800,6800,6800,0
|
|
20241030,131600,22136100,6800,6800,6800,6800,0
|
|
20241030,131500,22136100,6800,6800,6800,6800,0
|
|
20241030,131400,22136100,6800,6800,6800,6800,0
|
|
20241030,131300,22136100,6800,6800,6800,6800,0
|
|
20241030,131200,22136100,6800,6800,6800,6800,0
|
|
20241030,131100,22136100,6800,6800,6800,6800,0
|
|
20241030,131000,22136100,6800,6800,6800,6800,0
|
|
20241030,130900,22136100,6800,6800,6800,6800,0
|
|
20241030,130800,22136100,6800,6800,6800,6800,0
|
|
20241030,130700,22136100,6800,6800,6800,6800,42
|
|
20241030,130600,21850500,6800,6800,6800,6800,0
|
|
20241030,130500,21850500,6800,6800,6800,6800,0
|
|
20241030,130400,21850500,6800,6800,6800,6800,0
|
|
20241030,130300,21850500,6800,6800,6800,6800,0
|
|
20241030,130200,21850500,6800,6800,6800,6800,0
|
|
20241030,130100,21850500,6800,6800,6800,6800,0
|
|
20241030,130000,21850500,6800,6800,6800,6800,20
|
|
20241030,125900,21714500,6800,6800,6800,6800,10
|
|
20241030,125800,21646500,6800,6800,6800,6800,0
|
|
20241030,125700,21646500,6800,6800,6800,6800,0
|
|
20241030,125600,21646500,6800,6800,6800,6800,0
|
|
20241030,125500,21646500,6800,6800,6800,6800,0
|
|
20241030,125400,21646500,6800,6800,6800,6800,0
|
|
20241030,125300,21646500,6800,6800,6800,6800,0
|
|
20241030,125200,21646500,6800,6800,6800,6800,0
|
|
20241030,125100,21646500,6800,6800,6800,6800,0
|
|
20241030,125000,21646500,6800,6800,6800,6800,0
|
|
20241030,124900,21646500,6800,6800,6800,6800,0
|
|
20241030,124800,21646500,6800,6800,6800,6800,0
|
|
20241030,124700,21646500,6800,6800,6800,6800,0
|
|
20241030,124600,21646500,6800,6800,6800,6800,0
|
|
20241030,124500,21646500,6800,6800,6800,6800,0
|
|
20241030,124400,21646500,6800,6800,6800,6800,0
|
|
20241030,124300,21646500,6800,6800,6800,6800,0
|
|
20241030,124200,21646500,6800,6800,6800,6800,0
|
|
20241030,124100,21646500,6800,6800,6800,6800,48
|
|
20241030,124000,21320100,6810,6810,6810,6810,0
|
|
20241030,123900,21320100,6810,6810,6810,6810,0
|
|
20241030,123800,21320100,6810,6810,6810,6810,0
|
|
20241030,123700,21320100,6810,6790,6810,6780,101
|
|
20241030,123600,20635080,6800,6800,6800,6800,0
|
|
20241030,123500,20635080,6800,6800,6800,6800,0
|
|
20241030,123400,20635080,6800,6800,6800,6800,0
|
|
20241030,123300,20635080,6800,6800,6800,6800,0
|
|
20241030,123200,20635080,6800,6800,6800,6800,0
|
|
20241030,123100,20635080,6800,6800,6800,6800,129
|
|
20241030,123000,19757880,6800,6800,6800,6800,0
|
|
20241030,122900,19757880,6800,6800,6800,6800,30
|
|
20241030,122800,19553880,6800,6800,6800,6800,37
|
|
20241030,122700,19302280,6790,6790,6790,6790,0
|
|
20241030,122600,19302280,6790,6790,6790,6790,50
|
|
20241030,122500,18962780,6790,6790,6790,6790,0
|
|
20241030,122400,18962780,6790,6790,6790,6790,0
|
|
20241030,122300,18962780,6790,6790,6790,6790,0
|
|
20241030,122200,18962780,6790,6790,6790,6790,0
|
|
20241030,122100,18962780,6790,6790,6790,6790,0
|
|
20241030,122000,18962780,6790,6790,6790,6790,300
|
|
20241030,121900,16925780,6790,6790,6790,6790,0
|
|
20241030,121800,16925780,6790,6790,6790,6790,49
|
|
20241030,121700,16593070,6790,6790,6790,6790,0
|
|
20241030,121600,16593070,6790,6790,6790,6790,0
|
|
20241030,121500,16593070,6790,6790,6790,6790,0
|
|
20241030,121400,16593070,6790,6790,6790,6790,0
|
|
20241030,121300,16593070,6790,6790,6790,6790,0
|
|
20241030,121200,16593070,6790,6790,6790,6790,2
|
|
20241030,121100,16579490,6790,6790,6790,6790,0
|
|
20241030,121000,16579490,6790,6790,6790,6790,0
|
|
20241030,120900,16579490,6790,6790,6790,6790,0
|
|
20241030,120800,16579490,6790,6790,6790,6790,0
|
|
20241030,120700,16579490,6790,6790,6790,6790,0
|
|
20241030,120600,16579490,6790,6790,6790,6790,0
|
|
20241030,120500,16579490,6790,6790,6790,6790,0
|
|
20241030,120400,16579490,6790,6790,6790,6790,1
|
|
20241030,120300,16572700,6780,6780,6780,6780,0
|
|
20241030,120200,16572700,6780,6780,6780,6780,0
|
|
20241030,120100,16572700,6780,6780,6780,6780,0
|
|
20241030,120000,16572700,6780,6780,6780,6780,0
|
|
20241030,115900,16572700,6780,6780,6780,6780,0
|
|
20241030,115800,16572700,6780,6780,6780,6780,0
|
|
20241030,115700,16572700,6780,6780,6780,6780,0
|
|
20241030,115600,16572700,6780,6780,6780,6780,0
|
|
20241030,115500,16572700,6780,6780,6780,6780,1
|
|
20241030,115400,16565920,6780,6780,6780,6780,0
|
|
20241030,115300,16565920,6780,6780,6780,6780,0
|
|
20241030,115200,16565920,6780,6780,6780,6780,0
|
|
20241030,115100,16565920,6780,6780,6780,6780,21
|
|
20241030,115000,16423540,6780,6780,6780,6780,1
|
|
20241030,114900,16416760,6790,6790,6790,6790,0
|
|
20241030,114800,16416760,6790,6790,6790,6790,0
|
|
20241030,114700,16416760,6790,6790,6790,6790,0
|
|
20241030,114600,16416760,6790,6790,6790,6790,0
|
|
20241030,114500,16416760,6790,6790,6790,6790,0
|
|
20241030,114400,16416760,6790,6740,6790,6740,359
|
|
20241030,114300,13982860,6740,6740,6740,6740,0
|
|
20241030,114200,13982860,6740,6740,6740,6740,0
|
|
20241030,114100,13982860,6740,6740,6740,6740,1
|
|
20241030,114000,13976120,6710,6710,6710,6710,0
|
|
20241030,113900,13976120,6710,6710,6710,6710,33
|
|
20241030,113800,13754690,6720,6720,6720,6720,0
|
|
20241030,113700,13754690,6720,6720,6720,6720,0
|
|
20241030,113600,13754690,6720,6770,6770,6720,752
|
|
20241030,113500,8699230,6730,6730,6730,6730,91
|
|
20241030,113400,8086800,6730,6760,6760,6730,300
|
|
20241030,113300,6059720,6790,6790,6790,6790,0
|
|
20241030,113200,6059720,6790,6790,6790,6790,0
|
|
20241030,113100,6059720,6790,6790,6790,6790,0
|
|
20241030,113000,6059720,6790,6790,6790,6790,0
|
|
20241030,112900,6059720,6790,6790,6790,6790,0
|
|
20241030,112800,6059720,6790,6790,6790,6790,0
|
|
20241030,112700,6059720,6790,6790,6790,6790,1
|
|
20241030,112600,6052930,6730,6730,6730,6730,0
|
|
20241030,112500,6052930,6730,6730,6730,6730,0
|
|
20241030,112400,6052930,6730,6790,6790,6730,72
|
|
20241030,112300,5568230,6800,6800,6800,6800,0
|
|
20241030,112200,5568230,6800,6800,6800,6800,5
|
|
20241030,112100,5534230,6800,6800,6800,6800,0
|
|
20241030,112000,5534230,6800,6800,6800,6800,0
|
|
20241030,111900,5534230,6800,6800,6800,6800,2
|
|
20241030,111800,5520630,6800,6800,6800,6800,0
|
|
20241030,111700,5520630,6800,6800,6800,6800,0
|
|
20241030,111600,5520630,6800,6800,6800,6800,0
|
|
20241030,111500,5520630,6800,6800,6800,6800,1
|
|
20241030,111400,5513830,6800,6800,6800,6800,0
|
|
20241030,111300,5513830,6800,6800,6800,6800,1
|
|
20241030,111200,5507030,6750,6750,6750,6750,0
|
|
20241030,111100,5507030,6750,6750,6750,6750,0
|
|
20241030,111000,5507030,6750,6750,6750,6750,150
|
|
20241030,110900,4494530,6800,6800,6800,6800,0
|
|
20241030,110800,4494530,6800,6800,6800,6800,0
|
|
20241030,110700,4494530,6800,6800,6800,6800,0
|
|
20241030,110600,4494530,6800,6800,6800,6800,0
|
|
20241030,110500,4494530,6800,6800,6800,6800,0
|
|
20241030,110400,4494530,6800,6800,6800,6800,0
|
|
20241030,110300,4494530,6800,6800,6800,6800,0
|
|
20241030,110200,4494530,6800,6800,6800,6800,0
|
|
20241030,110100,4494530,6800,6800,6800,6800,0
|
|
20241030,110000,4494530,6800,6800,6800,6800,0
|
|
20241030,105900,4494530,6800,6800,6800,6800,0
|
|
20241030,105800,4494530,6800,6800,6800,6800,0
|
|
20241030,105700,4494530,6800,6800,6800,6800,0
|
|
20241030,105600,4494530,6800,6800,6800,6800,0
|
|
20241030,105500,4494530,6800,6800,6800,6800,0
|
|
20241030,105400,4494530,6800,6800,6800,6800,1
|
|
20241030,105300,4487730,6750,6750,6750,6750,10
|
|
20241030,105200,4420230,6800,6800,6800,6800,0
|
|
20241030,105100,4420230,6800,6800,6800,6800,0
|
|
20241030,105000,4420230,6800,6800,6800,6800,0
|
|
20241030,104900,4420230,6800,6800,6800,6800,1
|
|
20241030,104800,4413430,6760,6810,6810,6730,169
|
|
20241030,104700,3272020,6810,6810,6810,6810,0
|
|
20241030,104600,3272020,6810,6810,6810,6810,0
|
|
20241030,104500,3272020,6810,6810,6810,6810,3
|
|
20241030,104400,3251590,6810,6810,6810,6810,0
|
|
20241030,104300,3251590,6810,6810,6810,6810,0
|
|
20241030,104200,3251590,6810,6810,6810,6810,0
|
|
20241030,104100,3251590,6810,6810,6810,6810,0
|
|
20241030,104000,3251590,6810,6810,6810,6810,2
|
|
20241030,103900,3237970,6810,6810,6810,6810,0
|
|
20241030,103800,3237970,6810,6810,6810,6810,0
|
|
20241030,103700,3237970,6810,6810,6810,6810,0
|
|
20241030,103600,3237970,6810,6810,6810,6810,0
|
|
20241030,103500,3237970,6810,6810,6810,6810,0
|
|
20241030,103400,3237970,6810,6810,6810,6810,0
|
|
20241030,103300,3237970,6810,6810,6810,6810,0
|
|
20241030,103200,3237970,6810,6810,6810,6810,0
|
|
20241030,103100,3237970,6810,6810,6810,6810,0
|
|
20241030,103000,3237970,6810,6810,6810,6810,0
|
|
20241030,102900,3237970,6810,6810,6810,6810,0
|
|
20241030,102800,3237970,6810,6810,6810,6810,0
|
|
20241030,102700,3237970,6810,6810,6810,6810,2
|
|
20241030,102600,3224350,6800,6800,6800,6800,0
|
|
20241030,102500,3224350,6800,6800,6800,6800,0
|
|
20241030,102400,3224350,6800,6800,6800,6800,0
|
|
20241030,102300,3224350,6800,6800,6800,6800,0
|
|
20241030,102200,3224350,6800,6800,6800,6800,0
|
|
20241030,102100,3224350,6800,6800,6800,6800,0
|
|
20241030,102000,3224350,6800,6800,6800,6800,15
|
|
20241030,101900,3122350,6800,6800,6800,6800,0
|
|
20241030,101800,3122350,6800,6800,6800,6800,0
|
|
20241030,101700,3122350,6800,6800,6800,6800,0
|
|
20241030,101600,3122350,6800,6800,6800,6800,1
|
|
20241030,101500,3115550,6780,6780,6780,6780,0
|
|
20241030,101400,3115550,6780,6780,6780,6780,0
|
|
20241030,101300,3115550,6780,6780,6780,6780,0
|
|
20241030,101200,3115550,6780,6780,6780,6780,0
|
|
20241030,101100,3115550,6780,6780,6780,6780,0
|
|
20241030,101000,3115550,6780,6780,6780,6780,0
|
|
20241030,100900,3115550,6780,6780,6780,6780,0
|
|
20241030,100800,3115550,6780,6780,6780,6780,0
|
|
20241030,100700,3115550,6780,6780,6780,6780,0
|
|
20241030,100600,3115550,6780,6780,6780,6780,0
|
|
20241030,100500,3115550,6780,6780,6780,6780,0
|
|
20241030,100400,3115550,6780,6780,6780,6780,0
|
|
20241030,100300,3115550,6780,6780,6780,6780,0
|
|
20241030,100200,3115550,6780,6780,6780,6780,10
|
|
20241030,100100,3047750,6800,6800,6800,6800,0
|
|
20241030,100000,3047750,6800,6800,6800,6800,0
|
|
20241030,095900,3047750,6800,6800,6800,6800,0
|
|
20241030,095800,3047750,6800,6800,6800,6800,0
|
|
20241030,095700,3047750,6800,6800,6800,6800,102
|
|
20241030,095600,2354150,6810,6810,6810,6810,0
|
|
20241030,095500,2354150,6810,6810,6810,6810,0
|
|
20241030,095400,2354150,6810,6810,6810,6810,0
|
|
20241030,095300,2354150,6810,6810,6810,6810,0
|
|
20241030,095200,2354150,6810,6810,6810,6810,4
|
|
20241030,095100,2326910,6800,6800,6800,6800,0
|
|
20241030,095000,2326910,6800,6800,6800,6800,0
|
|
20241030,094900,2326910,6800,6800,6800,6800,0
|
|
20241030,094800,2326910,6800,6800,6800,6800,4
|
|
20241030,094700,2299710,6810,6810,6810,6810,0
|
|
20241030,094600,2299710,6810,6810,6810,6810,0
|
|
20241030,094500,2299710,6810,6810,6810,6810,0
|
|
20241030,094400,2299710,6810,6810,6810,6810,1
|
|
20241030,094300,2292900,6800,6800,6800,6800,0
|
|
20241030,094200,2292900,6800,6800,6800,6800,0
|
|
20241030,094100,2292900,6800,6800,6800,6800,0
|
|
20241030,094000,2292900,6800,6800,6800,6800,0
|
|
20241030,093900,2292900,6800,6800,6800,6800,0
|
|
20241030,093800,2292900,6800,6800,6800,6800,36
|
|
20241030,093700,2048100,6800,6800,6800,6800,0
|
|
20241030,093600,2048100,6800,6800,6800,6800,0
|
|
20241030,093500,2048100,6800,6800,6800,6800,0
|
|
20241030,093400,2048100,6800,6800,6800,6800,2
|
|
20241030,093300,2034500,6800,6800,6800,6800,0
|
|
20241030,093200,2034500,6800,6800,6800,6800,0
|
|
20241030,093100,2034500,6800,6800,6800,6800,0
|
|
20241030,093000,2034500,6800,6800,6800,6800,0
|
|
20241030,092900,2034500,6800,6800,6800,6800,0
|
|
20241030,092800,2034500,6800,6800,6800,6800,0
|
|
20241030,092700,2034500,6800,6800,6800,6800,0
|
|
20241030,092600,2034500,6800,6800,6800,6800,0
|
|
20241030,092500,2034500,6800,6800,6800,6800,0
|
|
20241030,092400,2034500,6800,6800,6800,6800,0
|
|
20241030,092300,2034500,6800,6800,6800,6800,0
|
|
20241030,092200,2034500,6800,6800,6800,6800,0
|
|
20241030,092100,2034500,6800,6800,6800,6800,0
|
|
20241030,092000,2034500,6800,6800,6800,6800,0
|
|
20241030,091900,2034500,6800,6800,6800,6800,0
|
|
20241030,091800,2034500,6800,6800,6800,6800,0
|
|
20241030,091700,2034500,6800,6800,6800,6800,0
|
|
20241030,091600,2034500,6800,6800,6800,6800,0
|
|
20241030,091500,2034500,6800,6800,6800,6800,0
|
|
20241030,091400,2034500,6800,6800,6800,6800,0
|
|
20241030,091300,2034500,6800,6800,6800,6800,0
|
|
20241030,091200,2034500,6800,6800,6800,6800,1
|
|
20241030,091100,2027700,6800,6800,6800,6800,2
|
|
20241030,091000,2014100,6800,6800,6800,6800,0
|
|
20241030,090900,2014100,6800,6800,6800,6800,101
|
|
20241030,090800,1327300,6790,6790,6790,6790,0
|
|
20241030,090700,1327300,6790,6790,6790,6790,117
|
|
20241030,090600,532870,6780,6780,6780,6780,24
|
|
20241030,090500,370150,6770,6770,6770,6770,12
|
|
20241030,090400,288910,6720,6720,6720,6720,0
|
|
20241030,090300,288910,6720,6720,6720,6720,0
|
|
20241030,090200,288910,6720,6720,6720,6720,38
|
|
20241030,090100,33550,6710,6710,6710,6710,0
|
|
20241030,090000,33550,6710,6710,6710,6710,5
|