634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,193100,79349330,6840,6840,6840,6840,1346
|
|
20241004,193000,79349330,6840,6840,6840,6840,0
|
|
20241004,192900,79349330,6840,6840,6840,6840,0
|
|
20241004,192800,79349330,6840,6840,6840,6840,0
|
|
20241004,192700,79349330,6840,6840,6840,6840,0
|
|
20241004,192600,79349330,6840,6840,6840,6840,0
|
|
20241004,192500,79349330,6840,6840,6840,6840,0
|
|
20241004,192400,79349330,6840,6840,6840,6840,0
|
|
20241004,192300,79349330,6840,6840,6840,6840,0
|
|
20241004,192200,79349330,6840,6840,6840,6840,0
|
|
20241004,192100,79349330,6840,6840,6840,6840,0
|
|
20241004,192000,79349330,6840,6840,6840,6840,0
|
|
20241004,191900,79349330,6840,6840,6840,6840,0
|
|
20241004,191800,79349330,6840,6840,6840,6840,0
|
|
20241004,191700,79349330,6840,6840,6840,6840,0
|
|
20241004,191600,79349330,6840,6840,6840,6840,0
|
|
20241004,191500,79349330,6840,6840,6840,6840,0
|
|
20241004,191400,79349330,6840,6840,6840,6840,0
|
|
20241004,191300,79349330,6840,6840,6840,6840,0
|
|
20241004,191200,79349330,6840,6840,6840,6840,0
|
|
20241004,191100,79349330,6840,6840,6840,6840,0
|
|
20241004,191000,79349330,6840,6840,6840,6840,0
|
|
20241004,190900,79349330,6840,6840,6840,6840,0
|
|
20241004,190800,79349330,6840,6840,6840,6840,0
|
|
20241004,190700,79349330,6840,6840,6840,6840,0
|
|
20241004,190600,79349330,6840,6840,6840,6840,0
|
|
20241004,190500,79349330,6840,6840,6840,6840,0
|
|
20241004,190400,79349330,6840,6840,6840,6840,0
|
|
20241004,190300,79349330,6840,6840,6840,6840,0
|
|
20241004,190200,79349330,6840,6840,6840,6840,0
|
|
20241004,190100,79349330,6840,6840,6840,6840,1346
|
|
20241004,190000,79349330,6840,6840,6840,6840,0
|
|
20241004,185900,79349330,6840,6840,6840,6840,0
|
|
20241004,185800,79349330,6840,6840,6840,6840,0
|
|
20241004,185700,79349330,6840,6840,6840,6840,0
|
|
20241004,185600,79349330,6840,6840,6840,6840,0
|
|
20241004,185500,79349330,6840,6840,6840,6840,0
|
|
20241004,185400,79349330,6840,6840,6840,6840,0
|
|
20241004,185300,79349330,6840,6840,6840,6840,0
|
|
20241004,185200,79349330,6840,6840,6840,6840,0
|
|
20241004,185100,79349330,6840,6840,6840,6840,0
|
|
20241004,185000,79349330,6840,6840,6840,6840,0
|
|
20241004,184900,79349330,6840,6840,6840,6840,0
|
|
20241004,184800,79349330,6840,6840,6840,6840,0
|
|
20241004,184700,79349330,6840,6840,6840,6840,0
|
|
20241004,184600,79349330,6840,6840,6840,6840,0
|
|
20241004,184500,79349330,6840,6840,6840,6840,0
|
|
20241004,184400,79349330,6840,6840,6840,6840,0
|
|
20241004,184300,79349330,6840,6840,6840,6840,0
|
|
20241004,184200,79349330,6840,6840,6840,6840,0
|
|
20241004,184100,79349330,6840,6840,6840,6840,0
|
|
20241004,184000,79349330,6840,6840,6840,6840,0
|
|
20241004,183900,79349330,6840,6840,6840,6840,0
|
|
20241004,183800,79349330,6840,6840,6840,6840,0
|
|
20241004,183700,79349330,6840,6840,6840,6840,0
|
|
20241004,183600,79349330,6840,6840,6840,6840,0
|
|
20241004,183500,79349330,6840,6840,6840,6840,0
|
|
20241004,183400,79349330,6840,6840,6840,6840,0
|
|
20241004,183300,79349330,6840,6840,6840,6840,0
|
|
20241004,183200,79349330,6840,6840,6840,6840,0
|
|
20241004,183100,79349330,6840,6840,6840,6840,1346
|
|
20241004,183000,79349330,6840,6840,6840,6840,0
|
|
20241004,182900,79349330,6840,6840,6840,6840,0
|
|
20241004,182800,79349330,6840,6840,6840,6840,0
|
|
20241004,182700,79349330,6840,6840,6840,6840,0
|
|
20241004,182600,79349330,6840,6840,6840,6840,0
|
|
20241004,182500,79349330,6840,6840,6840,6840,0
|
|
20241004,182400,79349330,6840,6840,6840,6840,0
|
|
20241004,182300,79349330,6840,6840,6840,6840,0
|
|
20241004,182200,79349330,6840,6840,6840,6840,0
|
|
20241004,182100,79349330,6840,6840,6840,6840,0
|
|
20241004,182000,79349330,6840,6840,6840,6840,0
|
|
20241004,181900,79349330,6840,6840,6840,6840,0
|
|
20241004,181800,79349330,6840,6840,6840,6840,0
|
|
20241004,181700,79349330,6840,6840,6840,6840,0
|
|
20241004,181600,79349330,6840,6840,6840,6840,0
|
|
20241004,181500,79349330,6840,6840,6840,6840,0
|
|
20241004,181400,79349330,6840,6840,6840,6840,0
|
|
20241004,181300,79349330,6840,6840,6840,6840,0
|
|
20241004,181200,79349330,6840,6840,6840,6840,0
|
|
20241004,181100,79349330,6840,6840,6840,6840,0
|
|
20241004,181000,79349330,6840,6840,6840,6840,0
|
|
20241004,180900,79349330,6840,6840,6840,6840,0
|
|
20241004,180800,79349330,6840,6840,6840,6840,0
|
|
20241004,180700,79349330,6840,6840,6840,6840,0
|
|
20241004,180600,79349330,6840,6840,6840,6840,0
|
|
20241004,180500,79349330,6840,6840,6840,6840,0
|
|
20241004,180400,79349330,6840,6840,6840,6840,0
|
|
20241004,180300,79349330,6840,6840,6840,6840,0
|
|
20241004,180200,79349330,6840,6840,6840,6840,0
|
|
20241004,180100,79349330,6840,6840,6840,6840,1346
|
|
20241004,180000,79349330,6840,6840,6840,6840,0
|
|
20241004,175900,79349330,6840,6840,6840,6840,0
|
|
20241004,175800,79349330,6840,6840,6840,6840,0
|
|
20241004,175700,79349330,6840,6840,6840,6840,0
|
|
20241004,175600,79349330,6840,6840,6840,6840,0
|
|
20241004,175500,79349330,6840,6840,6840,6840,0
|
|
20241004,175400,79349330,6840,6840,6840,6840,0
|
|
20241004,175300,79349330,6840,6840,6840,6840,0
|
|
20241004,175200,79349330,6840,6840,6840,6840,0
|
|
20241004,175100,79349330,6840,6840,6840,6840,0
|
|
20241004,175000,79349330,6840,6840,6840,6840,0
|
|
20241004,174900,79349330,6840,6840,6840,6840,0
|
|
20241004,174800,79349330,6840,6840,6840,6840,0
|
|
20241004,174700,79349330,6840,6840,6840,6840,0
|
|
20241004,174600,79349330,6840,6840,6840,6840,0
|
|
20241004,174500,79349330,6840,6840,6840,6840,0
|
|
20241004,174400,79349330,6840,6840,6840,6840,0
|
|
20241004,174300,79349330,6840,6840,6840,6840,0
|
|
20241004,174200,79349330,6840,6840,6840,6840,0
|
|
20241004,174100,79349330,6840,6840,6840,6840,0
|
|
20241004,174000,79349330,6840,6840,6840,6840,0
|
|
20241004,173900,79349330,6840,6840,6840,6840,0
|
|
20241004,173800,79349330,6840,6840,6840,6840,0
|
|
20241004,173700,79349330,6840,6840,6840,6840,0
|
|
20241004,173600,79349330,6840,6840,6840,6840,0
|
|
20241004,173500,79349330,6840,6840,6840,6840,0
|
|
20241004,173400,79349330,6840,6840,6840,6840,0
|
|
20241004,173300,79349330,6840,6840,6840,6840,0
|
|
20241004,173200,79349330,6840,6840,6840,6840,0
|
|
20241004,173100,79349330,6840,6840,6840,6840,1346
|
|
20241004,173000,79349330,6840,6840,6840,6840,0
|
|
20241004,172900,79349330,6840,6840,6840,6840,0
|
|
20241004,172800,79349330,6840,6840,6840,6840,0
|
|
20241004,172700,79349330,6840,6840,6840,6840,0
|
|
20241004,172600,79349330,6840,6840,6840,6840,0
|
|
20241004,172500,79349330,6840,6840,6840,6840,0
|
|
20241004,172400,79349330,6840,6840,6840,6840,0
|
|
20241004,172300,79349330,6840,6840,6840,6840,0
|
|
20241004,172200,79349330,6840,6840,6840,6840,0
|
|
20241004,172100,79349330,6840,6840,6840,6840,0
|
|
20241004,172000,79349330,6840,6840,6840,6840,0
|
|
20241004,171900,79349330,6840,6840,6840,6840,0
|
|
20241004,171800,79349330,6840,6840,6840,6840,0
|
|
20241004,171700,79349330,6840,6840,6840,6840,0
|
|
20241004,171600,79349330,6840,6840,6840,6840,0
|
|
20241004,171500,79349330,6840,6840,6840,6840,0
|
|
20241004,171400,79349330,6840,6840,6840,6840,0
|
|
20241004,171300,79349330,6840,6840,6840,6840,0
|
|
20241004,171200,79349330,6840,6840,6840,6840,0
|
|
20241004,171100,79349330,6840,6840,6840,6840,0
|
|
20241004,171000,79349330,6840,6840,6840,6840,0
|
|
20241004,170900,79349330,6840,6840,6840,6840,0
|
|
20241004,170800,79349330,6840,6840,6840,6840,0
|
|
20241004,170700,79349330,6840,6840,6840,6840,0
|
|
20241004,170600,79349330,6840,6840,6840,6840,0
|
|
20241004,170500,79349330,6840,6840,6840,6840,0
|
|
20241004,170400,79349330,6840,6840,6840,6840,0
|
|
20241004,170300,79349330,6840,6840,6840,6840,0
|
|
20241004,170200,79349330,6840,6840,6840,6840,0
|
|
20241004,170100,79349330,6840,6840,6840,6840,1346
|
|
20241004,170000,79349330,6840,6840,6840,6840,0
|
|
20241004,165900,79349330,6840,6840,6840,6840,0
|
|
20241004,165800,79349330,6840,6840,6840,6840,0
|
|
20241004,165700,79349330,6840,6840,6840,6840,0
|
|
20241004,165600,79349330,6840,6840,6840,6840,0
|
|
20241004,165500,79349330,6840,6840,6840,6840,0
|
|
20241004,165400,79349330,6840,6840,6840,6840,0
|
|
20241004,165300,79349330,6840,6840,6840,6840,0
|
|
20241004,165200,79349330,6840,6840,6840,6840,0
|
|
20241004,165100,79349330,6840,6840,6840,6840,0
|
|
20241004,165000,79349330,6840,6840,6840,6840,0
|
|
20241004,164900,79349330,6840,6840,6840,6840,0
|
|
20241004,164800,79349330,6840,6840,6840,6840,0
|
|
20241004,164700,79349330,6840,6840,6840,6840,0
|
|
20241004,164600,79349330,6840,6840,6840,6840,0
|
|
20241004,164500,79349330,6840,6840,6840,6840,0
|
|
20241004,164400,79349330,6840,6840,6840,6840,0
|
|
20241004,164300,79349330,6840,6840,6840,6840,0
|
|
20241004,164200,79349330,6840,6840,6840,6840,0
|
|
20241004,164100,79349330,6840,6840,6840,6840,0
|
|
20241004,164000,79349330,6840,6840,6840,6840,0
|
|
20241004,163900,79349330,6840,6840,6840,6840,0
|
|
20241004,163800,79349330,6840,6840,6840,6840,0
|
|
20241004,163700,79349330,6840,6840,6840,6840,0
|
|
20241004,163600,79349330,6840,6840,6840,6840,0
|
|
20241004,163500,79349330,6840,6840,6840,6840,0
|
|
20241004,163400,79349330,6840,6840,6840,6840,0
|
|
20241004,163300,79349330,6840,6840,6840,6840,0
|
|
20241004,163200,79349330,6840,6840,6840,6840,0
|
|
20241004,163100,79349330,6840,6840,6840,6840,1346
|
|
20241004,163000,79349330,6840,6840,6840,6840,0
|
|
20241004,162900,79349330,6840,6840,6840,6840,0
|
|
20241004,162800,79349330,6840,6840,6840,6840,0
|
|
20241004,162700,79349330,6840,6840,6840,6840,0
|
|
20241004,162600,79349330,6840,6840,6840,6840,0
|
|
20241004,162500,79349330,6840,6840,6840,6840,0
|
|
20241004,162400,79349330,6840,6840,6840,6840,0
|
|
20241004,162300,79349330,6840,6840,6840,6840,0
|
|
20241004,162200,79349330,6840,6840,6840,6840,0
|
|
20241004,162100,79349330,6840,6840,6840,6840,0
|
|
20241004,162000,79349330,6840,6840,6840,6840,0
|
|
20241004,161900,79349330,6840,6840,6840,6840,0
|
|
20241004,161800,79349330,6840,6840,6840,6840,0
|
|
20241004,161700,79349330,6840,6840,6840,6840,0
|
|
20241004,161600,79349330,6840,6840,6840,6840,0
|
|
20241004,161500,79349330,6840,6840,6840,6840,0
|
|
20241004,161400,79349330,6840,6840,6840,6840,0
|
|
20241004,161300,79349330,6840,6840,6840,6840,0
|
|
20241004,161200,79349330,6840,6840,6840,6840,0
|
|
20241004,161100,79349330,6840,6840,6840,6840,0
|
|
20241004,161000,79349330,6840,6840,6840,6840,0
|
|
20241004,160900,79349330,6840,6840,6840,6840,0
|
|
20241004,160800,79349330,6840,6840,6840,6840,0
|
|
20241004,160700,79349330,6840,6840,6840,6840,0
|
|
20241004,160600,79349330,6840,6840,6840,6840,0
|
|
20241004,160500,79349330,6840,6840,6840,6840,0
|
|
20241004,160400,79349330,6840,6840,6840,6840,0
|
|
20241004,160300,79349330,6840,6840,6840,6840,0
|
|
20241004,160200,79349330,6840,6840,6840,6840,0
|
|
20241004,160100,79349330,6840,6840,6840,6840,1346
|
|
20241004,160000,79349330,6840,6840,6840,6840,0
|
|
20241004,155900,79349330,6840,6840,6840,6840,0
|
|
20241004,155800,79349330,6840,6840,6840,6840,0
|
|
20241004,155700,79349330,6840,6840,6840,6840,0
|
|
20241004,155600,79349330,6840,6840,6840,6840,0
|
|
20241004,155500,79349330,6840,6840,6840,6840,0
|
|
20241004,155400,79349330,6840,6840,6840,6840,0
|
|
20241004,155300,79349330,6840,6840,6840,6840,0
|
|
20241004,155200,79349330,6840,6840,6840,6840,0
|
|
20241004,155100,79349330,6840,6840,6840,6840,0
|
|
20241004,155000,79349330,6840,6840,6840,6840,0
|
|
20241004,154900,79349330,6840,6840,6840,6840,0
|
|
20241004,154800,79349330,6840,6840,6840,6840,0
|
|
20241004,154700,79349330,6840,6840,6840,6840,0
|
|
20241004,154600,79349330,6840,6840,6840,6840,0
|
|
20241004,154500,79349330,6840,6840,6840,6840,0
|
|
20241004,154400,79349330,6840,6840,6840,6840,0
|
|
20241004,154300,79349330,6840,6840,6840,6840,0
|
|
20241004,154200,79349330,6840,6840,6840,6840,0
|
|
20241004,154100,79349330,6840,6840,6840,6840,0
|
|
20241004,154000,79349330,6840,6840,6840,6840,0
|
|
20241004,153900,79349330,6840,6840,6840,6840,0
|
|
20241004,153800,79349330,6840,6840,6840,6840,0
|
|
20241004,153700,79349330,6840,6840,6840,6840,0
|
|
20241004,153600,79349330,6840,6840,6840,6840,0
|
|
20241004,153500,79349330,6840,6840,6840,6840,0
|
|
20241004,153400,79349330,6840,6840,6840,6840,0
|
|
20241004,153300,79349330,6840,6840,6840,6840,0
|
|
20241004,153200,79349330,6840,6840,6840,6840,0
|
|
20241004,153100,79349330,6840,6840,6840,6840,1346
|
|
20241004,153000,79349330,6840,6840,6840,6840,1346
|
|
20241004,152900,70142690,6840,6840,6840,6840,0
|
|
20241004,152800,70142690,6840,6840,6840,6840,0
|
|
20241004,152700,70142690,6840,6840,6840,6840,0
|
|
20241004,152600,70142690,6840,6840,6840,6840,0
|
|
20241004,152500,70142690,6840,6840,6840,6840,0
|
|
20241004,152400,70142690,6840,6840,6840,6840,0
|
|
20241004,152300,70142690,6840,6840,6840,6840,0
|
|
20241004,152200,70142690,6840,6840,6840,6840,0
|
|
20241004,152100,70142690,6840,6840,6840,6840,0
|
|
20241004,152000,70142690,6840,6840,6840,6840,0
|
|
20241004,151900,70142690,6840,6840,6840,6840,1
|
|
20241004,151800,70135850,6840,6840,6840,6840,0
|
|
20241004,151700,70135850,6840,6840,6840,6840,100
|
|
20241004,151600,69451850,6840,6840,6840,6840,0
|
|
20241004,151500,69451850,6840,6840,6840,6840,0
|
|
20241004,151400,69451850,6840,6840,6840,6840,1
|
|
20241004,151300,69445010,6830,6830,6830,6830,27
|
|
20241004,151200,69260600,6840,6840,6840,6840,0
|
|
20241004,151100,69260600,6840,6840,6840,6840,0
|
|
20241004,151000,69260600,6840,6830,6840,6830,208
|
|
20241004,150900,67839840,6850,6850,6850,6850,30
|
|
20241004,150800,67634340,6830,6830,6830,6830,900
|
|
20241004,150700,61487340,6860,6860,6860,6860,0
|
|
20241004,150600,61487340,6860,6860,6860,6860,0
|
|
20241004,150500,61487340,6860,6860,6860,6860,0
|
|
20241004,150400,61487340,6860,6860,6860,6860,0
|
|
20241004,150300,61487340,6860,6860,6860,6860,0
|
|
20241004,150200,61487340,6860,6860,6860,6860,0
|
|
20241004,150100,61487340,6860,6860,6860,6860,0
|
|
20241004,150000,61487340,6860,6860,6860,6860,0
|
|
20241004,145900,61487340,6860,6850,6860,6850,10
|
|
20241004,145800,61418830,6850,6850,6850,6850,1
|
|
20241004,145700,61411980,6860,6860,6860,6860,0
|
|
20241004,145600,61411980,6860,6860,6860,6860,0
|
|
20241004,145500,61411980,6860,6860,6860,6860,0
|
|
20241004,145400,61411980,6860,6860,6860,6860,0
|
|
20241004,145300,61411980,6860,6860,6860,6860,0
|
|
20241004,145200,61411980,6860,6860,6860,6860,0
|
|
20241004,145100,61411980,6860,6860,6860,6860,0
|
|
20241004,145000,61411980,6860,6860,6860,6860,0
|
|
20241004,144900,61411980,6860,6860,6860,6860,0
|
|
20241004,144800,61411980,6860,6860,6860,6860,1
|
|
20241004,144700,61405120,6860,6860,6860,6860,0
|
|
20241004,144600,61405120,6860,6860,6860,6860,0
|
|
20241004,144500,61405120,6860,6860,6860,6860,0
|
|
20241004,144400,61405120,6860,6860,6860,6860,0
|
|
20241004,144300,61405120,6860,6860,6860,6860,0
|
|
20241004,144200,61405120,6860,6860,6860,6860,1
|
|
20241004,144100,61398260,6860,6860,6860,6860,0
|
|
20241004,144000,61398260,6860,6860,6860,6860,0
|
|
20241004,143900,61398260,6860,6860,6860,6860,0
|
|
20241004,143800,61398260,6860,6860,6860,6860,0
|
|
20241004,143700,61398260,6860,6860,6860,6860,0
|
|
20241004,143600,61398260,6860,6860,6860,6860,0
|
|
20241004,143500,61398260,6860,6840,6860,6840,67
|
|
20241004,143400,60939960,6840,6840,6840,6840,0
|
|
20241004,143300,60939960,6840,6840,6840,6840,0
|
|
20241004,143200,60939960,6840,6840,6840,6840,1
|
|
20241004,143100,60933120,6840,6840,6840,6840,0
|
|
20241004,143000,60933120,6840,6830,6840,6830,8
|
|
20241004,142900,60878470,6840,6840,6840,6840,0
|
|
20241004,142800,60878470,6840,6840,6840,6840,1
|
|
20241004,142700,60871630,6830,6830,6830,6830,0
|
|
20241004,142600,60871630,6830,6830,6830,6830,108
|
|
20241004,142500,60133990,6840,6840,6840,6840,0
|
|
20241004,142400,60133990,6840,6840,6840,6840,0
|
|
20241004,142300,60133990,6840,6840,6840,6840,0
|
|
20241004,142200,60133990,6840,6840,6840,6840,0
|
|
20241004,142100,60133990,6840,6840,6840,6840,0
|
|
20241004,142000,60133990,6840,6840,6840,6840,0
|
|
20241004,141900,60133990,6840,6840,6840,6840,0
|
|
20241004,141800,60133990,6840,6830,6840,6830,2
|
|
20241004,141700,60120320,6830,6830,6830,6830,0
|
|
20241004,141600,60120320,6830,6820,6830,6810,1493
|
|
20241004,141500,49949720,6840,6840,6840,6840,0
|
|
20241004,141400,49949720,6840,6840,6840,6840,0
|
|
20241004,141300,49949720,6840,6820,6840,6820,713
|
|
20241004,141200,45087040,6840,6840,6840,6840,0
|
|
20241004,141100,45087040,6840,6840,6840,6840,3
|
|
20241004,141000,45066520,6840,6840,6840,6840,4
|
|
20241004,140900,45039160,6820,6820,6820,6820,0
|
|
20241004,140800,45039160,6820,6820,6820,6820,0
|
|
20241004,140700,45039160,6820,6820,6820,6820,0
|
|
20241004,140600,45039160,6820,6830,6830,6820,579
|
|
20241004,140500,41089380,6840,6840,6840,6840,1
|
|
20241004,140400,41082540,6830,6830,6830,6830,0
|
|
20241004,140300,41082540,6830,6830,6830,6830,0
|
|
20241004,140200,41082540,6830,6830,6830,6830,0
|
|
20241004,140100,41082540,6830,6830,6830,6830,0
|
|
20241004,140000,41082540,6830,6830,6830,6830,0
|
|
20241004,135900,41082540,6830,6830,6830,6830,0
|
|
20241004,135800,41082540,6830,6830,6830,6830,477
|
|
20241004,135700,37824630,6840,6840,6840,6840,0
|
|
20241004,135600,37824630,6840,6840,6840,6840,1
|
|
20241004,135500,37817790,6830,6830,6830,6830,19
|
|
20241004,135400,37688020,6840,6840,6840,6840,0
|
|
20241004,135300,37688020,6840,6840,6840,6840,0
|
|
20241004,135200,37688020,6840,6840,6840,6840,103
|
|
20241004,135100,36983500,6860,6860,6860,6860,0
|
|
20241004,135000,36983500,6860,6860,6860,6860,0
|
|
20241004,134900,36983500,6860,6860,6860,6860,1
|
|
20241004,134800,36976640,6860,6860,6860,6860,0
|
|
20241004,134700,36976640,6860,6860,6860,6860,0
|
|
20241004,134600,36976640,6860,6860,6860,6860,0
|
|
20241004,134500,36976640,6860,6860,6860,6860,0
|
|
20241004,134400,36976640,6860,6860,6860,6860,0
|
|
20241004,134300,36976640,6860,6860,6860,6860,0
|
|
20241004,134200,36976640,6860,6860,6860,6860,1
|
|
20241004,134100,36969780,6860,6860,6860,6860,200
|
|
20241004,134000,35597780,6860,6860,6860,6860,0
|
|
20241004,133900,35597780,6860,6860,6860,6860,0
|
|
20241004,133800,35597780,6860,6860,6860,6860,0
|
|
20241004,133700,35597780,6860,6860,6860,6860,0
|
|
20241004,133600,35597780,6860,6860,6860,6860,0
|
|
20241004,133500,35597780,6860,6860,6860,6860,1
|
|
20241004,133400,35590920,6850,6850,6850,6850,300
|
|
20241004,133300,33535920,6860,6860,6860,6860,0
|
|
20241004,133200,33535920,6860,6860,6860,6860,0
|
|
20241004,133100,33535920,6860,6860,6860,6860,0
|
|
20241004,133000,33535920,6860,6860,6860,6860,0
|
|
20241004,132900,33535920,6860,6860,6860,6860,0
|
|
20241004,132800,33535920,6860,6860,6860,6860,0
|
|
20241004,132700,33535920,6860,6860,6860,6860,0
|
|
20241004,132600,33535920,6860,6860,6860,6860,1
|
|
20241004,132500,33529060,6840,6840,6840,6840,0
|
|
20241004,132400,33529060,6840,6840,6840,6840,437
|
|
20241004,132300,30539980,6860,6860,6860,6860,0
|
|
20241004,132200,30539980,6860,6860,6860,6860,0
|
|
20241004,132100,30539980,6860,6860,6860,6860,0
|
|
20241004,132000,30539980,6860,6840,6860,6840,2
|
|
20241004,131900,30526280,6860,6860,6860,6860,0
|
|
20241004,131800,30526280,6860,6860,6860,6860,0
|
|
20241004,131700,30526280,6860,6840,6860,6840,3
|
|
20241004,131600,30505740,6860,6860,6860,6860,0
|
|
20241004,131500,30505740,6860,6860,6860,6860,1
|
|
20241004,131400,30498880,6850,6850,6850,6850,0
|
|
20241004,131300,30498880,6850,6850,6850,6850,0
|
|
20241004,131200,30498880,6850,6850,6850,6850,1
|
|
20241004,131100,30492030,6840,6840,6840,6840,42
|
|
20241004,131000,30204750,6860,6860,6860,6860,0
|
|
20241004,130900,30204750,6860,6860,6860,6860,10
|
|
20241004,130800,30136150,6860,6860,6860,6860,0
|
|
20241004,130700,30136150,6860,6860,6860,6860,0
|
|
20241004,130600,30136150,6860,6860,6860,6860,0
|
|
20241004,130500,30136150,6860,6860,6860,6860,0
|
|
20241004,130400,30136150,6860,6860,6860,6860,0
|
|
20241004,130300,30136150,6860,6860,6860,6860,0
|
|
20241004,130200,30136150,6860,6860,6860,6860,0
|
|
20241004,130100,30136150,6860,6860,6860,6860,0
|
|
20241004,130000,30136150,6860,6860,6860,6860,0
|
|
20241004,125900,30136150,6860,6860,6860,6860,0
|
|
20241004,125800,30136150,6860,6860,6860,6860,0
|
|
20241004,125700,30136150,6860,6860,6860,6860,1
|
|
20241004,125600,30129290,6840,6840,6840,6840,0
|
|
20241004,125500,30129290,6840,6840,6840,6840,0
|
|
20241004,125400,30129290,6840,6840,6840,6840,53
|
|
20241004,125300,29766770,6860,6860,6860,6860,0
|
|
20241004,125200,29766770,6860,6860,6860,6860,0
|
|
20241004,125100,29766770,6860,6860,6860,6860,0
|
|
20241004,125000,29766770,6860,6860,6860,6860,0
|
|
20241004,124900,29766770,6860,6860,6860,6860,0
|
|
20241004,124800,29766770,6860,6860,6860,6860,0
|
|
20241004,124700,29766770,6860,6860,6860,6860,1
|
|
20241004,124600,29759910,6840,6840,6840,6840,0
|
|
20241004,124500,29759910,6840,6840,6840,6840,0
|
|
20241004,124400,29759910,6840,6840,6840,6840,0
|
|
20241004,124300,29759910,6840,6840,6840,6840,108
|
|
20241004,124200,29021190,6840,6840,6840,6840,0
|
|
20241004,124100,29021190,6840,6840,6840,6840,74
|
|
20241004,124000,28515030,6840,6840,6840,6840,0
|
|
20241004,123900,28515030,6840,6840,6840,6840,18
|
|
20241004,123800,28391910,6860,6860,6860,6860,0
|
|
20241004,123700,28391910,6860,6860,6860,6860,0
|
|
20241004,123600,28391910,6860,6860,6860,6860,0
|
|
20241004,123500,28391910,6860,6860,6860,6860,0
|
|
20241004,123400,28391910,6860,6860,6860,6860,0
|
|
20241004,123300,28391910,6860,6860,6860,6860,0
|
|
20241004,123200,28391910,6860,6860,6860,6860,0
|
|
20241004,123100,28391910,6860,6860,6860,6860,0
|
|
20241004,123000,28391910,6860,6860,6860,6860,0
|
|
20241004,122900,28391910,6860,6860,6860,6860,0
|
|
20241004,122800,28391910,6860,6850,6860,6850,2
|
|
20241004,122700,28378200,6840,6840,6840,6840,229
|
|
20241004,122600,26811840,6840,6840,6840,6840,0
|
|
20241004,122500,26811840,6840,6840,6840,6840,66
|
|
20241004,122400,26360400,6840,6840,6840,6840,0
|
|
20241004,122300,26360400,6840,6840,6840,6840,1
|
|
20241004,122200,26353560,6850,6850,6850,6850,154
|
|
20241004,122100,25298660,6860,6860,6860,6860,0
|
|
20241004,122000,25298660,6860,6860,6860,6860,0
|
|
20241004,121900,25298660,6860,6860,6860,6860,0
|
|
20241004,121800,25298660,6860,6860,6860,6860,0
|
|
20241004,121700,25298660,6860,6860,6860,6860,0
|
|
20241004,121600,25298660,6860,6860,6860,6860,0
|
|
20241004,121500,25298660,6860,6860,6860,6860,0
|
|
20241004,121400,25298660,6860,6860,6860,6860,0
|
|
20241004,121300,25298660,6860,6860,6860,6860,0
|
|
20241004,121200,25298660,6860,6860,6860,6860,0
|
|
20241004,121100,25298660,6860,6860,6860,6860,0
|
|
20241004,121000,25298660,6860,6860,6860,6860,0
|
|
20241004,120900,25298660,6860,6860,6860,6860,1
|
|
20241004,120800,25291800,6860,6860,6860,6860,0
|
|
20241004,120700,25291800,6860,6860,6860,6860,0
|
|
20241004,120600,25291800,6860,6860,6860,6860,0
|
|
20241004,120500,25291800,6860,6860,6860,6860,100
|
|
20241004,120400,24605800,6840,6840,6840,6840,0
|
|
20241004,120300,24605800,6840,6840,6840,6840,0
|
|
20241004,120200,24605800,6840,6840,6840,6840,0
|
|
20241004,120100,24605800,6840,6840,6840,6840,30
|
|
20241004,120000,24400600,6840,6840,6840,6840,0
|
|
20241004,115900,24400600,6840,6840,6840,6840,1
|
|
20241004,115800,24393760,6830,6830,6830,6830,0
|
|
20241004,115700,24393760,6830,6830,6830,6830,0
|
|
20241004,115600,24393760,6830,6830,6830,6830,0
|
|
20241004,115500,24393760,6830,6830,6830,6830,0
|
|
20241004,115400,24393760,6830,6830,6830,6830,0
|
|
20241004,115300,24393760,6830,6830,6830,6830,0
|
|
20241004,115200,24393760,6830,6830,6830,6830,0
|
|
20241004,115100,24393760,6830,6830,6830,6830,0
|
|
20241004,115000,24393760,6830,6840,6840,6830,158
|
|
20241004,114900,23313050,6860,6860,6860,6860,0
|
|
20241004,114800,23313050,6860,6860,6860,6860,0
|
|
20241004,114700,23313050,6860,6860,6860,6860,1
|
|
20241004,114600,23306190,6830,6830,6830,6830,0
|
|
20241004,114500,23306190,6830,6830,6830,6830,0
|
|
20241004,114400,23306190,6830,6830,6830,6830,0
|
|
20241004,114300,23306190,6830,6830,6830,6830,0
|
|
20241004,114200,23306190,6830,6830,6830,6830,0
|
|
20241004,114100,23306190,6830,6830,6830,6830,0
|
|
20241004,114000,23306190,6830,6830,6830,6830,0
|
|
20241004,113900,23306190,6830,6830,6830,6830,1
|
|
20241004,113800,23299360,6830,6840,6840,6830,4
|
|
20241004,113700,23272010,6870,6870,6870,6870,0
|
|
20241004,113600,23272010,6870,6870,6870,6870,0
|
|
20241004,113500,23272010,6870,6870,6870,6870,0
|
|
20241004,113400,23272010,6870,6870,6870,6870,0
|
|
20241004,113300,23272010,6870,6870,6870,6870,0
|
|
20241004,113200,23272010,6870,6870,6870,6870,0
|
|
20241004,113100,23272010,6870,6870,6870,6870,0
|
|
20241004,113000,23272010,6870,6870,6870,6870,1
|
|
20241004,112900,23265140,6840,6850,6850,6840,8
|
|
20241004,112800,23210350,6890,6890,6890,6890,0
|
|
20241004,112700,23210350,6890,6890,6890,6890,0
|
|
20241004,112600,23210350,6890,6890,6890,6890,0
|
|
20241004,112500,23210350,6890,6890,6890,6890,0
|
|
20241004,112400,23210350,6890,6890,6890,6890,0
|
|
20241004,112300,23210350,6890,6890,6890,6890,0
|
|
20241004,112200,23210350,6890,6890,6890,6890,0
|
|
20241004,112100,23210350,6890,6890,6890,6890,1
|
|
20241004,112000,23203460,6860,6860,6860,6860,0
|
|
20241004,111900,23203460,6860,6870,6870,6860,1000
|
|
20241004,111800,16340170,6870,6870,6870,6870,0
|
|
20241004,111700,16340170,6870,6870,6870,6870,73
|
|
20241004,111600,15838660,6870,6880,6880,6870,300
|
|
20241004,111500,13777570,6870,6870,6870,6870,0
|
|
20241004,111400,13777570,6870,6880,6880,6870,321
|
|
20241004,111300,11569250,6920,6920,6920,6920,0
|
|
20241004,111200,11569250,6920,6920,6920,6920,0
|
|
20241004,111100,11569250,6920,6920,6920,6920,0
|
|
20241004,111000,11569250,6920,6920,6920,6920,0
|
|
20241004,110900,11569250,6920,6920,6920,6920,0
|
|
20241004,110800,11569250,6920,6920,6920,6920,0
|
|
20241004,110700,11569250,6920,6920,6920,6920,0
|
|
20241004,110600,11569250,6920,6920,6920,6920,0
|
|
20241004,110500,11569250,6920,6920,6920,6920,0
|
|
20241004,110400,11569250,6920,6920,6920,6920,0
|
|
20241004,110300,11569250,6920,6920,6920,6920,0
|
|
20241004,110200,11569250,6920,6920,6920,6920,0
|
|
20241004,110100,11569250,6920,6920,6920,6920,0
|
|
20241004,110000,11569250,6920,6920,6920,6920,0
|
|
20241004,105900,11569250,6920,6920,6920,6920,0
|
|
20241004,105800,11569250,6920,6920,6920,6920,0
|
|
20241004,105700,11569250,6920,6920,6920,6920,0
|
|
20241004,105600,11569250,6920,6920,6920,6920,0
|
|
20241004,105500,11569250,6920,6920,6920,6920,0
|
|
20241004,105400,11569250,6920,6920,6920,6920,0
|
|
20241004,105300,11569250,6920,6920,6920,6920,0
|
|
20241004,105200,11569250,6920,6920,6920,6920,0
|
|
20241004,105100,11569250,6920,6920,6920,6920,2
|
|
20241004,105000,11555410,6900,6900,6900,6900,0
|
|
20241004,104900,11555410,6900,6900,6900,6900,27
|
|
20241004,104800,11369110,6920,6920,6920,6920,0
|
|
20241004,104700,11369110,6920,6920,6920,6920,1
|
|
20241004,104600,11362190,6900,6900,6900,6900,149
|
|
20241004,104500,10334090,6920,6920,6920,6920,0
|
|
20241004,104400,10334090,6920,6920,6920,6920,0
|
|
20241004,104300,10334090,6920,6920,6920,6920,1
|
|
20241004,104200,10327170,6900,6900,6900,6900,0
|
|
20241004,104100,10327170,6900,6900,6900,6900,0
|
|
20241004,104000,10327170,6900,6900,6900,6900,36
|
|
20241004,103900,10078770,6920,6920,6920,6920,0
|
|
20241004,103800,10078770,6920,6920,6920,6920,0
|
|
20241004,103700,10078770,6920,6920,6920,6920,0
|
|
20241004,103600,10078770,6920,6920,6920,6920,0
|
|
20241004,103500,10078770,6920,6920,6920,6920,1
|
|
20241004,103400,10071850,6910,6910,6910,6910,1
|
|
20241004,103300,10064940,6920,6920,6920,6920,0
|
|
20241004,103200,10064940,6920,6860,6920,6860,2
|
|
20241004,103100,10051160,6940,6940,6940,6940,0
|
|
20241004,103000,10051160,6940,6910,6940,6910,265
|
|
20241004,102900,8219350,6900,6900,6900,6900,200
|
|
20241004,102800,6839350,6900,6880,6900,6880,186
|
|
20241004,102700,5559650,6880,6880,6880,6880,0
|
|
20241004,102600,5559650,6880,6880,6880,6880,3
|
|
20241004,102500,5539010,6880,6880,6880,6880,0
|
|
20241004,102400,5539010,6880,6880,6880,6880,0
|
|
20241004,102300,5539010,6880,6880,6880,6880,0
|
|
20241004,102200,5539010,6880,6880,6880,6880,0
|
|
20241004,102100,5539010,6880,6880,6880,6880,0
|
|
20241004,102000,5539010,6880,6880,6880,6880,0
|
|
20241004,101900,5539010,6880,6880,6880,6880,2
|
|
20241004,101800,5525250,6880,6860,6880,6860,3
|
|
20241004,101700,5504630,6850,6850,6850,6850,0
|
|
20241004,101600,5504630,6850,6850,6850,6850,0
|
|
20241004,101500,5504630,6850,6850,6850,6850,1
|
|
20241004,101400,5497780,6880,6880,6880,6880,0
|
|
20241004,101300,5497780,6880,6880,6880,6880,0
|
|
20241004,101200,5497780,6880,6880,6880,6880,0
|
|
20241004,101100,5497780,6880,6880,6880,6880,0
|
|
20241004,101000,5497780,6880,6880,6880,6880,0
|
|
20241004,100900,5497780,6880,6880,6880,6880,36
|
|
20241004,100800,5250100,6880,6880,6880,6880,0
|
|
20241004,100700,5250100,6880,6880,6880,6880,0
|
|
20241004,100600,5250100,6880,6880,6880,6880,0
|
|
20241004,100500,5250100,6880,6880,6880,6880,0
|
|
20241004,100400,5250100,6880,6880,6880,6880,0
|
|
20241004,100300,5250100,6880,6880,6880,6880,0
|
|
20241004,100200,5250100,6880,6850,6880,6850,300
|
|
20241004,100100,3192560,6820,6820,6820,6820,0
|
|
20241004,100000,3192560,6820,6820,6820,6820,0
|
|
20241004,095900,3192560,6820,6820,6820,6820,0
|
|
20241004,095800,3192560,6820,6820,6820,6820,0
|
|
20241004,095700,3192560,6820,6820,6820,6820,0
|
|
20241004,095600,3192560,6820,6820,6820,6820,0
|
|
20241004,095500,3192560,6820,6820,6820,6820,0
|
|
20241004,095400,3192560,6820,6820,6820,6820,0
|
|
20241004,095300,3192560,6820,6820,6820,6820,0
|
|
20241004,095200,3192560,6820,6820,6820,6820,0
|
|
20241004,095100,3192560,6820,6820,6820,6820,0
|
|
20241004,095000,3192560,6820,6820,6820,6820,0
|
|
20241004,094900,3192560,6820,6820,6820,6820,0
|
|
20241004,094800,3192560,6820,6840,6840,6820,17
|
|
20241004,094700,3076380,6840,6840,6840,6840,1
|
|
20241004,094600,3069540,6850,6850,6850,6850,0
|
|
20241004,094500,3069540,6850,6850,6850,6850,0
|
|
20241004,094400,3069540,6850,6850,6850,6850,31
|
|
20241004,094300,2857190,6830,6840,6840,6830,58
|
|
20241004,094200,2460960,6870,6870,6870,6870,7
|
|
20241004,094100,2412870,6870,6870,6870,6870,3
|
|
20241004,094000,2392260,6870,6870,6870,6870,0
|
|
20241004,093900,2392260,6870,6870,6870,6870,0
|
|
20241004,093800,2392260,6870,6870,6870,6870,0
|
|
20241004,093700,2392260,6870,6870,6870,6870,0
|
|
20241004,093600,2392260,6870,6870,6870,6870,1
|
|
20241004,093500,2385390,6870,6870,6870,6870,0
|
|
20241004,093400,2385390,6870,6870,6870,6870,0
|
|
20241004,093300,2385390,6870,6870,6870,6870,0
|
|
20241004,093200,2385390,6870,6870,6870,6870,0
|
|
20241004,093100,2385390,6870,6870,6870,6870,1
|
|
20241004,093000,2378520,6830,6830,6830,6830,0
|
|
20241004,092900,2378520,6830,6830,6830,6830,0
|
|
20241004,092800,2378520,6830,6830,6830,6830,1
|
|
20241004,092700,2371690,6880,6880,6880,6880,0
|
|
20241004,092600,2371690,6880,6880,6880,6880,0
|
|
20241004,092500,2371690,6880,6880,6880,6880,0
|
|
20241004,092400,2371690,6880,6880,6880,6880,0
|
|
20241004,092300,2371690,6880,6840,6880,6840,15
|
|
20241004,092200,2269010,6840,6840,6840,6840,20
|
|
20241004,092100,2132210,6840,6840,6840,6840,0
|
|
20241004,092000,2132210,6840,6840,6840,6840,1
|
|
20241004,091900,2125370,6840,6840,6840,6840,0
|
|
20241004,091800,2125370,6840,6840,6840,6840,0
|
|
20241004,091700,2125370,6840,6840,6840,6840,0
|
|
20241004,091600,2125370,6840,6840,6840,6840,0
|
|
20241004,091500,2125370,6840,6830,6840,6830,70
|
|
20241004,091400,1646800,6830,6830,6830,6830,3
|
|
20241004,091300,1626310,6810,6810,6810,6810,1
|
|
20241004,091200,1619500,6800,6800,6800,6800,0
|
|
20241004,091100,1619500,6800,6810,6810,6800,210
|
|
20241004,091000,191480,6820,6820,6820,6820,2
|
|
20241004,090900,177840,6840,6840,6840,6840,0
|
|
20241004,090800,177840,6840,6840,6840,6840,0
|
|
20241004,090700,177840,6840,6840,6840,6840,0
|
|
20241004,090600,177840,6840,6840,6840,6840,0
|
|
20241004,090500,177840,6840,6840,6840,6840,0
|
|
20241004,090400,177840,6840,6840,6840,6840,0
|
|
20241004,090300,177840,6840,6840,6840,6840,0
|
|
20241004,090200,177840,6840,6840,6840,6840,0
|
|
20241004,090100,177840,6840,6840,6840,6840,0
|
|
20241004,090000,177840,6840,6840,6840,6840,26
|