634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,193100,93356340,6560,6560,6560,6560,179
|
|
20241028,193000,93356340,6560,6560,6560,6560,0
|
|
20241028,192900,93356340,6560,6560,6560,6560,0
|
|
20241028,192800,93356340,6560,6560,6560,6560,0
|
|
20241028,192700,93356340,6560,6560,6560,6560,0
|
|
20241028,192600,93356340,6560,6560,6560,6560,0
|
|
20241028,192500,93356340,6560,6560,6560,6560,0
|
|
20241028,192400,93356340,6560,6560,6560,6560,0
|
|
20241028,192300,93356340,6560,6560,6560,6560,0
|
|
20241028,192200,93356340,6560,6560,6560,6560,0
|
|
20241028,192100,93356340,6560,6560,6560,6560,0
|
|
20241028,192000,93356340,6560,6560,6560,6560,0
|
|
20241028,191900,93356340,6560,6560,6560,6560,0
|
|
20241028,191800,93356340,6560,6560,6560,6560,0
|
|
20241028,191700,93356340,6560,6560,6560,6560,0
|
|
20241028,191600,93356340,6560,6560,6560,6560,0
|
|
20241028,191500,93356340,6560,6560,6560,6560,0
|
|
20241028,191400,93356340,6560,6560,6560,6560,0
|
|
20241028,191300,93356340,6560,6560,6560,6560,0
|
|
20241028,191200,93356340,6560,6560,6560,6560,0
|
|
20241028,191100,93356340,6560,6560,6560,6560,0
|
|
20241028,191000,93356340,6560,6560,6560,6560,0
|
|
20241028,190900,93356340,6560,6560,6560,6560,0
|
|
20241028,190800,93356340,6560,6560,6560,6560,0
|
|
20241028,190700,93356340,6560,6560,6560,6560,0
|
|
20241028,190600,93356340,6560,6560,6560,6560,0
|
|
20241028,190500,93356340,6560,6560,6560,6560,0
|
|
20241028,190400,93356340,6560,6560,6560,6560,0
|
|
20241028,190300,93356340,6560,6560,6560,6560,0
|
|
20241028,190200,93356340,6560,6560,6560,6560,0
|
|
20241028,190100,93356340,6560,6560,6560,6560,179
|
|
20241028,190000,93356340,6560,6560,6560,6560,0
|
|
20241028,185900,93356340,6560,6560,6560,6560,0
|
|
20241028,185800,93356340,6560,6560,6560,6560,0
|
|
20241028,185700,93356340,6560,6560,6560,6560,0
|
|
20241028,185600,93356340,6560,6560,6560,6560,0
|
|
20241028,185500,93356340,6560,6560,6560,6560,0
|
|
20241028,185400,93356340,6560,6560,6560,6560,0
|
|
20241028,185300,93356340,6560,6560,6560,6560,0
|
|
20241028,185200,93356340,6560,6560,6560,6560,0
|
|
20241028,185100,93356340,6560,6560,6560,6560,0
|
|
20241028,185000,93356340,6560,6560,6560,6560,0
|
|
20241028,184900,93356340,6560,6560,6560,6560,0
|
|
20241028,184800,93356340,6560,6560,6560,6560,0
|
|
20241028,184700,93356340,6560,6560,6560,6560,0
|
|
20241028,184600,93356340,6560,6560,6560,6560,0
|
|
20241028,184500,93356340,6560,6560,6560,6560,0
|
|
20241028,184400,93356340,6560,6560,6560,6560,0
|
|
20241028,184300,93356340,6560,6560,6560,6560,0
|
|
20241028,184200,93356340,6560,6560,6560,6560,0
|
|
20241028,184100,93356340,6560,6560,6560,6560,0
|
|
20241028,184000,93356340,6560,6560,6560,6560,0
|
|
20241028,183900,93356340,6560,6560,6560,6560,0
|
|
20241028,183800,93356340,6560,6560,6560,6560,0
|
|
20241028,183700,93356340,6560,6560,6560,6560,0
|
|
20241028,183600,93356340,6560,6560,6560,6560,0
|
|
20241028,183500,93356340,6560,6560,6560,6560,0
|
|
20241028,183400,93356340,6560,6560,6560,6560,0
|
|
20241028,183300,93356340,6560,6560,6560,6560,0
|
|
20241028,183200,93356340,6560,6560,6560,6560,0
|
|
20241028,183100,93356340,6560,6560,6560,6560,179
|
|
20241028,183000,93356340,6560,6560,6560,6560,0
|
|
20241028,182900,93356340,6560,6560,6560,6560,0
|
|
20241028,182800,93356340,6560,6560,6560,6560,0
|
|
20241028,182700,93356340,6560,6560,6560,6560,0
|
|
20241028,182600,93356340,6560,6560,6560,6560,0
|
|
20241028,182500,93356340,6560,6560,6560,6560,0
|
|
20241028,182400,93356340,6560,6560,6560,6560,0
|
|
20241028,182300,93356340,6560,6560,6560,6560,0
|
|
20241028,182200,93356340,6560,6560,6560,6560,0
|
|
20241028,182100,93356340,6560,6560,6560,6560,0
|
|
20241028,182000,93356340,6560,6560,6560,6560,0
|
|
20241028,181900,93356340,6560,6560,6560,6560,0
|
|
20241028,181800,93356340,6560,6560,6560,6560,0
|
|
20241028,181700,93356340,6560,6560,6560,6560,0
|
|
20241028,181600,93356340,6560,6560,6560,6560,0
|
|
20241028,181500,93356340,6560,6560,6560,6560,0
|
|
20241028,181400,93356340,6560,6560,6560,6560,0
|
|
20241028,181300,93356340,6560,6560,6560,6560,0
|
|
20241028,181200,93356340,6560,6560,6560,6560,0
|
|
20241028,181100,93356340,6560,6560,6560,6560,0
|
|
20241028,181000,93356340,6560,6560,6560,6560,0
|
|
20241028,180900,93356340,6560,6560,6560,6560,0
|
|
20241028,180800,93356340,6560,6560,6560,6560,0
|
|
20241028,180700,93356340,6560,6560,6560,6560,0
|
|
20241028,180600,93356340,6560,6560,6560,6560,0
|
|
20241028,180500,93356340,6560,6560,6560,6560,0
|
|
20241028,180400,93356340,6560,6560,6560,6560,0
|
|
20241028,180300,93356340,6560,6560,6560,6560,0
|
|
20241028,180200,93356340,6560,6560,6560,6560,0
|
|
20241028,180100,93356340,6560,6560,6560,6560,179
|
|
20241028,180000,93356340,6560,6560,6560,6560,0
|
|
20241028,175900,93356340,6560,6560,6560,6560,0
|
|
20241028,175800,93356340,6560,6560,6560,6560,0
|
|
20241028,175700,93356340,6560,6560,6560,6560,0
|
|
20241028,175600,93356340,6560,6560,6560,6560,0
|
|
20241028,175500,93356340,6560,6560,6560,6560,0
|
|
20241028,175400,93356340,6560,6560,6560,6560,0
|
|
20241028,175300,93356340,6560,6560,6560,6560,0
|
|
20241028,175200,93356340,6560,6560,6560,6560,0
|
|
20241028,175100,93356340,6560,6560,6560,6560,0
|
|
20241028,175000,93356340,6560,6560,6560,6560,0
|
|
20241028,174900,93356340,6560,6560,6560,6560,0
|
|
20241028,174800,93356340,6560,6560,6560,6560,0
|
|
20241028,174700,93356340,6560,6560,6560,6560,0
|
|
20241028,174600,93356340,6560,6560,6560,6560,0
|
|
20241028,174500,93356340,6560,6560,6560,6560,0
|
|
20241028,174400,93356340,6560,6560,6560,6560,0
|
|
20241028,174300,93356340,6560,6560,6560,6560,0
|
|
20241028,174200,93356340,6560,6560,6560,6560,0
|
|
20241028,174100,93356340,6560,6560,6560,6560,0
|
|
20241028,174000,93356340,6560,6560,6560,6560,0
|
|
20241028,173900,93356340,6560,6560,6560,6560,0
|
|
20241028,173800,93356340,6560,6560,6560,6560,0
|
|
20241028,173700,93356340,6560,6560,6560,6560,0
|
|
20241028,173600,93356340,6560,6560,6560,6560,0
|
|
20241028,173500,93356340,6560,6560,6560,6560,0
|
|
20241028,173400,93356340,6560,6560,6560,6560,0
|
|
20241028,173300,93356340,6560,6560,6560,6560,0
|
|
20241028,173200,93356340,6560,6560,6560,6560,0
|
|
20241028,173100,93356340,6560,6560,6560,6560,179
|
|
20241028,173000,93356340,6560,6560,6560,6560,0
|
|
20241028,172900,93356340,6560,6560,6560,6560,0
|
|
20241028,172800,93356340,6560,6560,6560,6560,0
|
|
20241028,172700,93356340,6560,6560,6560,6560,0
|
|
20241028,172600,93356340,6560,6560,6560,6560,0
|
|
20241028,172500,93356340,6560,6560,6560,6560,0
|
|
20241028,172400,93356340,6560,6560,6560,6560,0
|
|
20241028,172300,93356340,6560,6560,6560,6560,0
|
|
20241028,172200,93356340,6560,6560,6560,6560,0
|
|
20241028,172100,93356340,6560,6560,6560,6560,0
|
|
20241028,172000,93356340,6560,6560,6560,6560,0
|
|
20241028,171900,93356340,6560,6560,6560,6560,0
|
|
20241028,171800,93356340,6560,6560,6560,6560,0
|
|
20241028,171700,93356340,6560,6560,6560,6560,0
|
|
20241028,171600,93356340,6560,6560,6560,6560,0
|
|
20241028,171500,93356340,6560,6560,6560,6560,0
|
|
20241028,171400,93356340,6560,6560,6560,6560,0
|
|
20241028,171300,93356340,6560,6560,6560,6560,0
|
|
20241028,171200,93356340,6560,6560,6560,6560,0
|
|
20241028,171100,93356340,6560,6560,6560,6560,0
|
|
20241028,171000,93356340,6560,6560,6560,6560,0
|
|
20241028,170900,93356340,6560,6560,6560,6560,0
|
|
20241028,170800,93356340,6560,6560,6560,6560,0
|
|
20241028,170700,93356340,6560,6560,6560,6560,0
|
|
20241028,170600,93356340,6560,6560,6560,6560,0
|
|
20241028,170500,93356340,6560,6560,6560,6560,0
|
|
20241028,170400,93356340,6560,6560,6560,6560,0
|
|
20241028,170300,93356340,6560,6560,6560,6560,0
|
|
20241028,170200,93356340,6560,6560,6560,6560,0
|
|
20241028,170100,93356340,6560,6560,6560,6560,179
|
|
20241028,170000,93356340,6560,6560,6560,6560,0
|
|
20241028,165900,93356340,6560,6560,6560,6560,0
|
|
20241028,165800,93356340,6560,6560,6560,6560,0
|
|
20241028,165700,93356340,6560,6560,6560,6560,0
|
|
20241028,165600,93356340,6560,6560,6560,6560,0
|
|
20241028,165500,93356340,6560,6560,6560,6560,0
|
|
20241028,165400,93356340,6560,6560,6560,6560,0
|
|
20241028,165300,93356340,6560,6560,6560,6560,0
|
|
20241028,165200,93356340,6560,6560,6560,6560,0
|
|
20241028,165100,93356340,6560,6560,6560,6560,0
|
|
20241028,165000,93356340,6560,6560,6560,6560,0
|
|
20241028,164900,93356340,6560,6560,6560,6560,0
|
|
20241028,164800,93356340,6560,6560,6560,6560,0
|
|
20241028,164700,93356340,6560,6560,6560,6560,0
|
|
20241028,164600,93356340,6560,6560,6560,6560,0
|
|
20241028,164500,93356340,6560,6560,6560,6560,0
|
|
20241028,164400,93356340,6560,6560,6560,6560,0
|
|
20241028,164300,93356340,6560,6560,6560,6560,0
|
|
20241028,164200,93356340,6560,6560,6560,6560,0
|
|
20241028,164100,93356340,6560,6560,6560,6560,0
|
|
20241028,164000,93356340,6560,6560,6560,6560,0
|
|
20241028,163900,93356340,6560,6560,6560,6560,0
|
|
20241028,163800,93356340,6560,6560,6560,6560,0
|
|
20241028,163700,93356340,6560,6560,6560,6560,0
|
|
20241028,163600,93356340,6560,6560,6560,6560,0
|
|
20241028,163500,93356340,6560,6560,6560,6560,0
|
|
20241028,163400,93356340,6560,6560,6560,6560,0
|
|
20241028,163300,93356340,6560,6560,6560,6560,0
|
|
20241028,163200,93356340,6560,6560,6560,6560,0
|
|
20241028,163100,93356340,6560,6560,6560,6560,179
|
|
20241028,163000,93356340,6560,6560,6560,6560,0
|
|
20241028,162900,93356340,6560,6560,6560,6560,0
|
|
20241028,162800,93356340,6560,6560,6560,6560,0
|
|
20241028,162700,93356340,6560,6560,6560,6560,0
|
|
20241028,162600,93356340,6560,6560,6560,6560,0
|
|
20241028,162500,93356340,6560,6560,6560,6560,0
|
|
20241028,162400,93356340,6560,6560,6560,6560,0
|
|
20241028,162300,93356340,6560,6560,6560,6560,0
|
|
20241028,162200,93356340,6560,6560,6560,6560,0
|
|
20241028,162100,93356340,6560,6560,6560,6560,0
|
|
20241028,162000,93356340,6560,6560,6560,6560,0
|
|
20241028,161900,93356340,6560,6560,6560,6560,0
|
|
20241028,161800,93356340,6560,6560,6560,6560,0
|
|
20241028,161700,93356340,6560,6560,6560,6560,0
|
|
20241028,161600,93356340,6560,6560,6560,6560,0
|
|
20241028,161500,93356340,6560,6560,6560,6560,0
|
|
20241028,161400,93356340,6560,6560,6560,6560,0
|
|
20241028,161300,93356340,6560,6560,6560,6560,0
|
|
20241028,161200,93356340,6560,6560,6560,6560,0
|
|
20241028,161100,93356340,6560,6560,6560,6560,0
|
|
20241028,161000,93356340,6560,6560,6560,6560,0
|
|
20241028,160900,93356340,6560,6560,6560,6560,0
|
|
20241028,160800,93356340,6560,6560,6560,6560,0
|
|
20241028,160700,93356340,6560,6560,6560,6560,0
|
|
20241028,160600,93356340,6560,6560,6560,6560,0
|
|
20241028,160500,93356340,6560,6560,6560,6560,0
|
|
20241028,160400,93356340,6560,6560,6560,6560,0
|
|
20241028,160300,93356340,6560,6560,6560,6560,0
|
|
20241028,160200,93356340,6560,6560,6560,6560,0
|
|
20241028,160100,93356340,6560,6560,6560,6560,179
|
|
20241028,160000,93356340,6560,6560,6560,6560,0
|
|
20241028,155900,93356340,6560,6560,6560,6560,0
|
|
20241028,155800,93356340,6560,6560,6560,6560,0
|
|
20241028,155700,93356340,6560,6560,6560,6560,0
|
|
20241028,155600,93356340,6560,6560,6560,6560,0
|
|
20241028,155500,93356340,6560,6560,6560,6560,0
|
|
20241028,155400,93356340,6560,6560,6560,6560,0
|
|
20241028,155300,93356340,6560,6560,6560,6560,0
|
|
20241028,155200,93356340,6560,6560,6560,6560,0
|
|
20241028,155100,93356340,6560,6560,6560,6560,0
|
|
20241028,155000,93356340,6560,6560,6560,6560,0
|
|
20241028,154900,93356340,6560,6560,6560,6560,0
|
|
20241028,154800,93356340,6560,6560,6560,6560,0
|
|
20241028,154700,93356340,6560,6560,6560,6560,0
|
|
20241028,154600,93356340,6560,6560,6560,6560,0
|
|
20241028,154500,93356340,6560,6560,6560,6560,0
|
|
20241028,154400,93356340,6560,6560,6560,6560,0
|
|
20241028,154300,93356340,6560,6560,6560,6560,0
|
|
20241028,154200,93356340,6560,6560,6560,6560,0
|
|
20241028,154100,93356340,6560,6560,6560,6560,0
|
|
20241028,154000,93356340,6560,6560,6560,6560,0
|
|
20241028,153900,93356340,6560,6560,6560,6560,0
|
|
20241028,153800,93356340,6560,6560,6560,6560,0
|
|
20241028,153700,93356340,6560,6560,6560,6560,0
|
|
20241028,153600,93356340,6560,6560,6560,6560,0
|
|
20241028,153500,93356340,6560,6560,6560,6560,0
|
|
20241028,153400,93356340,6560,6560,6560,6560,0
|
|
20241028,153300,93356340,6560,6560,6560,6560,0
|
|
20241028,153200,93356340,6560,6560,6560,6560,0
|
|
20241028,153100,93356340,6560,6560,6560,6560,179
|
|
20241028,153000,93356340,6560,6560,6560,6560,179
|
|
20241028,152900,92182100,6600,6600,6600,6600,0
|
|
20241028,152800,92182100,6600,6600,6600,6600,0
|
|
20241028,152700,92182100,6600,6600,6600,6600,0
|
|
20241028,152600,92182100,6600,6600,6600,6600,0
|
|
20241028,152500,92182100,6600,6600,6600,6600,0
|
|
20241028,152400,92182100,6600,6600,6600,6600,0
|
|
20241028,152300,92182100,6600,6600,6600,6600,0
|
|
20241028,152200,92182100,6600,6600,6600,6600,0
|
|
20241028,152100,92182100,6600,6600,6600,6600,0
|
|
20241028,152000,92182100,6600,6600,6600,6600,0
|
|
20241028,151900,92182100,6600,6600,6600,6600,11
|
|
20241028,151800,92109500,6610,6570,6610,6570,337
|
|
20241028,151700,89895280,6570,6570,6570,6570,74
|
|
20241028,151600,89409100,6580,6580,6580,6580,5
|
|
20241028,151500,89376200,6600,6600,6600,6600,0
|
|
20241028,151400,89376200,6600,6600,6600,6600,0
|
|
20241028,151300,89376200,6600,6600,6600,6600,0
|
|
20241028,151200,89376200,6600,6600,6600,6600,0
|
|
20241028,151100,89376200,6600,6600,6600,6600,1
|
|
20241028,151000,89369600,6590,6580,6590,6580,31
|
|
20241028,150900,89165320,6580,6580,6580,6580,0
|
|
20241028,150800,89165320,6580,6580,6580,6580,0
|
|
20241028,150700,89165320,6580,6580,6580,6580,0
|
|
20241028,150600,89165320,6580,6580,6580,6580,4
|
|
20241028,150500,89139000,6590,6590,6590,6590,0
|
|
20241028,150400,89139000,6590,6590,6590,6590,0
|
|
20241028,150300,89139000,6590,6590,6590,6590,3
|
|
20241028,150200,89119230,6600,6600,6600,6600,0
|
|
20241028,150100,89119230,6600,6600,6600,6600,0
|
|
20241028,150000,89119230,6600,6600,6600,6600,0
|
|
20241028,145900,89119230,6600,6600,6600,6600,0
|
|
20241028,145800,89119230,6600,6600,6600,6600,0
|
|
20241028,145700,89119230,6600,6600,6600,6600,0
|
|
20241028,145600,89119230,6600,6600,6600,6600,0
|
|
20241028,145500,89119230,6600,6600,6600,6600,0
|
|
20241028,145400,89119230,6600,6600,6600,6600,1
|
|
20241028,145300,89112630,6600,6600,6600,6600,1
|
|
20241028,145200,89106030,6610,6610,6610,6610,0
|
|
20241028,145100,89106030,6610,6610,6610,6610,0
|
|
20241028,145000,89106030,6610,6610,6610,6610,0
|
|
20241028,144900,89106030,6610,6610,6610,6610,0
|
|
20241028,144800,89106030,6610,6610,6610,6610,0
|
|
20241028,144700,89106030,6610,6610,6610,6610,0
|
|
20241028,144600,89106030,6610,6610,6610,6610,0
|
|
20241028,144500,89106030,6610,6610,6610,6610,1
|
|
20241028,144400,89099420,6610,6610,6610,6610,0
|
|
20241028,144300,89099420,6610,6610,6610,6610,0
|
|
20241028,144200,89099420,6610,6610,6610,6610,0
|
|
20241028,144100,89099420,6610,6610,6610,6610,1
|
|
20241028,144000,89092810,6600,6600,6600,6600,1
|
|
20241028,143900,89086210,6610,6610,6610,6610,0
|
|
20241028,143800,89086210,6610,6610,6610,6610,0
|
|
20241028,143700,89086210,6610,6610,6610,6610,0
|
|
20241028,143600,89086210,6610,6610,6610,6610,0
|
|
20241028,143500,89086210,6610,6610,6610,6610,0
|
|
20241028,143400,89086210,6610,6610,6610,6610,1
|
|
20241028,143300,89079600,6610,6610,6610,6610,0
|
|
20241028,143200,89079600,6610,6610,6610,6610,0
|
|
20241028,143100,89079600,6610,6610,6610,6610,0
|
|
20241028,143000,89079600,6610,6610,6610,6610,0
|
|
20241028,142900,89079600,6610,6610,6610,6610,0
|
|
20241028,142800,89079600,6610,6610,6610,6610,0
|
|
20241028,142700,89079600,6610,6610,6610,6610,0
|
|
20241028,142600,89079600,6610,6610,6610,6610,0
|
|
20241028,142500,89079600,6610,6610,6610,6610,0
|
|
20241028,142400,89079600,6610,6610,6610,6610,0
|
|
20241028,142300,89079600,6610,6610,6610,6610,0
|
|
20241028,142200,89079600,6610,6610,6610,6610,0
|
|
20241028,142100,89079600,6610,6610,6610,6610,0
|
|
20241028,142000,89079600,6610,6610,6610,6610,0
|
|
20241028,141900,89079600,6610,6610,6610,6610,0
|
|
20241028,141800,89079600,6610,6610,6610,6610,0
|
|
20241028,141700,89079600,6610,6610,6610,6610,0
|
|
20241028,141600,89079600,6610,6570,6610,6570,1292
|
|
20241028,141500,80591120,6570,6570,6570,6570,0
|
|
20241028,141400,80591120,6570,6570,6570,6570,0
|
|
20241028,141300,80591120,6570,6570,6570,6570,0
|
|
20241028,141200,80591120,6570,6570,6570,6570,1
|
|
20241028,141100,80584550,6600,6600,6600,6600,500
|
|
20241028,141000,77284550,6600,6600,6600,6600,1
|
|
20241028,140900,77277950,6600,6600,6600,6600,0
|
|
20241028,140800,77277950,6600,6600,6600,6600,1
|
|
20241028,140700,77271350,6610,6610,6610,6610,0
|
|
20241028,140600,77271350,6610,6610,6610,6610,0
|
|
20241028,140500,77271350,6610,6610,6610,6610,190
|
|
20241028,140400,76015450,6610,6610,6610,6610,0
|
|
20241028,140300,76015450,6610,6610,6610,6610,4
|
|
20241028,140200,75989010,6570,6600,6610,6570,2001
|
|
20241028,140100,62773560,6600,6600,6600,6600,0
|
|
20241028,140000,62773560,6600,6600,6600,6600,0
|
|
20241028,135900,62773560,6600,6600,6600,6600,0
|
|
20241028,135800,62773560,6600,6600,6600,6600,0
|
|
20241028,135700,62773560,6600,6600,6600,6600,0
|
|
20241028,135600,62773560,6600,6600,6600,6600,0
|
|
20241028,135500,62773560,6600,6600,6600,6600,0
|
|
20241028,135400,62773560,6600,6580,6600,6580,1183
|
|
20241028,135300,54989400,6570,6560,6570,6560,1870
|
|
20241028,135200,42704090,6560,6560,6560,6560,3
|
|
20241028,135100,42684410,6540,6560,6560,6540,696
|
|
20241028,135000,38119050,6560,6560,6560,6560,0
|
|
20241028,134900,38119050,6560,6560,6560,6560,0
|
|
20241028,134800,38119050,6560,6560,6560,6560,0
|
|
20241028,134700,38119050,6560,6560,6560,6560,370
|
|
20241028,134600,35691850,6550,6540,6550,6540,213
|
|
20241028,134500,34297670,6530,6530,6530,6530,0
|
|
20241028,134400,34297670,6530,6530,6530,6530,0
|
|
20241028,134300,34297670,6530,6530,6530,6530,0
|
|
20241028,134200,34297670,6530,6530,6530,6530,0
|
|
20241028,134100,34297670,6530,6530,6530,6530,0
|
|
20241028,134000,34297670,6530,6530,6530,6530,0
|
|
20241028,133900,34297670,6530,6530,6530,6530,0
|
|
20241028,133800,34297670,6530,6530,6530,6530,0
|
|
20241028,133700,34297670,6530,6530,6530,6530,0
|
|
20241028,133600,34297670,6530,6530,6530,6530,0
|
|
20241028,133500,34297670,6530,6530,6530,6530,0
|
|
20241028,133400,34297670,6530,6530,6530,6530,0
|
|
20241028,133300,34297670,6530,6530,6530,6530,0
|
|
20241028,133200,34297670,6530,6540,6540,6530,15
|
|
20241028,133100,34199690,6540,6540,6540,6540,134
|
|
20241028,133000,33323330,6540,6540,6540,6540,0
|
|
20241028,132900,33323330,6540,6540,6540,6540,0
|
|
20241028,132800,33323330,6540,6540,6540,6540,0
|
|
20241028,132700,33323330,6540,6540,6540,6540,141
|
|
20241028,132600,32401190,6540,6540,6540,6540,0
|
|
20241028,132500,32401190,6540,6540,6540,6540,0
|
|
20241028,132400,32401190,6540,6540,6540,6540,0
|
|
20241028,132300,32401190,6540,6540,6540,6540,0
|
|
20241028,132200,32401190,6540,6540,6540,6540,0
|
|
20241028,132100,32401190,6540,6540,6540,6540,0
|
|
20241028,132000,32401190,6540,6540,6540,6540,0
|
|
20241028,131900,32401190,6540,6540,6540,6540,0
|
|
20241028,131800,32401190,6540,6540,6540,6540,0
|
|
20241028,131700,32401190,6540,6540,6540,6540,0
|
|
20241028,131600,32401190,6540,6540,6540,6540,0
|
|
20241028,131500,32401190,6540,6540,6540,6540,0
|
|
20241028,131400,32401190,6540,6540,6540,6540,0
|
|
20241028,131300,32401190,6540,6540,6540,6540,0
|
|
20241028,131200,32401190,6540,6540,6540,6540,0
|
|
20241028,131100,32401190,6540,6540,6540,6540,0
|
|
20241028,131000,32401190,6540,6540,6540,6540,0
|
|
20241028,130900,32401190,6540,6540,6540,6540,1
|
|
20241028,130800,32394650,6530,6530,6530,6530,0
|
|
20241028,130700,32394650,6530,6530,6530,6530,0
|
|
20241028,130600,32394650,6530,6530,6530,6530,12
|
|
20241028,130500,32316290,6540,6540,6540,6540,0
|
|
20241028,130400,32316290,6540,6540,6540,6540,0
|
|
20241028,130300,32316290,6540,6540,6540,6540,0
|
|
20241028,130200,32316290,6540,6540,6540,6540,0
|
|
20241028,130100,32316290,6540,6540,6540,6540,100
|
|
20241028,130000,31662290,6530,6530,6530,6530,2
|
|
20241028,125900,31649230,6540,6540,6540,6540,0
|
|
20241028,125800,31649230,6540,6540,6540,6540,20
|
|
20241028,125700,31518430,6540,6540,6540,6540,0
|
|
20241028,125600,31518430,6540,6540,6540,6540,1
|
|
20241028,125500,31511890,6540,6530,6540,6530,75
|
|
20241028,125400,31022130,6540,6540,6540,6540,1
|
|
20241028,125300,31015590,6530,6530,6530,6530,0
|
|
20241028,125200,31015590,6530,6530,6530,6530,27
|
|
20241028,125100,30839280,6510,6510,6510,6510,0
|
|
20241028,125000,30839280,6510,6510,6510,6510,0
|
|
20241028,124900,30839280,6510,6510,6510,6510,0
|
|
20241028,124800,30839280,6510,6510,6510,6510,0
|
|
20241028,124700,30839280,6510,6510,6510,6510,0
|
|
20241028,124600,30839280,6510,6510,6510,6510,0
|
|
20241028,124500,30839280,6510,6510,6510,6510,0
|
|
20241028,124400,30839280,6510,6510,6510,6510,0
|
|
20241028,124300,30839280,6510,6510,6510,6510,0
|
|
20241028,124200,30839280,6510,6510,6510,6510,24
|
|
20241028,124100,30683040,6530,6530,6530,6530,0
|
|
20241028,124000,30683040,6530,6530,6530,6530,1
|
|
20241028,123900,30676510,6500,6500,6500,6500,0
|
|
20241028,123800,30676510,6500,6500,6500,6500,0
|
|
20241028,123700,30676510,6500,6510,6510,6500,400
|
|
20241028,123600,28075050,6510,6510,6510,6510,0
|
|
20241028,123500,28075050,6510,6510,6510,6510,0
|
|
20241028,123400,28075050,6510,6510,6510,6510,8
|
|
20241028,123300,28022970,6510,6510,6510,6510,0
|
|
20241028,123200,28022970,6510,6510,6510,6510,0
|
|
20241028,123100,28022970,6510,6510,6510,6510,0
|
|
20241028,123000,28022970,6510,6510,6510,6510,0
|
|
20241028,122900,28022970,6510,6510,6510,6510,10
|
|
20241028,122800,27957870,6510,6510,6510,6510,0
|
|
20241028,122700,27957870,6510,6510,6510,6510,220
|
|
20241028,122600,26525670,6510,6510,6510,6510,120
|
|
20241028,122500,25744470,6520,6520,6520,6520,5
|
|
20241028,122400,25711870,6530,6530,6530,6530,0
|
|
20241028,122300,25711870,6530,6530,6530,6530,1
|
|
20241028,122200,25705340,6540,6540,6540,6540,0
|
|
20241028,122100,25705340,6540,6540,6540,6540,0
|
|
20241028,122000,25705340,6540,6540,6540,6540,0
|
|
20241028,121900,25705340,6540,6540,6540,6540,0
|
|
20241028,121800,25705340,6540,6540,6540,6540,0
|
|
20241028,121700,25705340,6540,6540,6540,6540,0
|
|
20241028,121600,25705340,6540,6540,6540,6540,0
|
|
20241028,121500,25705340,6540,6540,6540,6540,0
|
|
20241028,121400,25705340,6540,6540,6540,6540,1
|
|
20241028,121300,25698800,6540,6540,6540,6540,0
|
|
20241028,121200,25698800,6540,6540,6540,6540,0
|
|
20241028,121100,25698800,6540,6540,6540,6540,0
|
|
20241028,121000,25698800,6540,6540,6540,6540,0
|
|
20241028,120900,25698800,6540,6540,6540,6540,0
|
|
20241028,120800,25698800,6540,6540,6540,6540,0
|
|
20241028,120700,25698800,6540,6540,6540,6540,1
|
|
20241028,120600,25692260,6540,6540,6540,6540,0
|
|
20241028,120500,25692260,6540,6540,6540,6540,153
|
|
20241028,120400,24691640,6540,6540,6540,6540,0
|
|
20241028,120300,24691640,6540,6540,6540,6540,0
|
|
20241028,120200,24691640,6540,6540,6540,6540,0
|
|
20241028,120100,24691640,6540,6540,6540,6540,0
|
|
20241028,120000,24691640,6540,6540,6540,6540,0
|
|
20241028,115900,24691640,6540,6540,6540,6540,0
|
|
20241028,115800,24691640,6540,6540,6540,6540,0
|
|
20241028,115700,24691640,6540,6540,6540,6540,0
|
|
20241028,115600,24691640,6540,6540,6540,6540,0
|
|
20241028,115500,24691640,6540,6540,6540,6540,0
|
|
20241028,115400,24691640,6540,6540,6540,6540,0
|
|
20241028,115300,24691640,6540,6540,6540,6540,0
|
|
20241028,115200,24691640,6540,6540,6540,6540,0
|
|
20241028,115100,24691640,6540,6540,6540,6540,0
|
|
20241028,115000,24691640,6540,6540,6540,6540,0
|
|
20241028,114900,24691640,6540,6540,6540,6540,0
|
|
20241028,114800,24691640,6540,6540,6540,6540,0
|
|
20241028,114700,24691640,6540,6540,6540,6540,0
|
|
20241028,114600,24691640,6540,6540,6540,6540,0
|
|
20241028,114500,24691640,6540,6540,6540,6540,0
|
|
20241028,114400,24691640,6540,6540,6540,6540,0
|
|
20241028,114300,24691640,6540,6540,6540,6540,0
|
|
20241028,114200,24691640,6540,6540,6540,6540,0
|
|
20241028,114100,24691640,6540,6540,6540,6540,0
|
|
20241028,114000,24691640,6540,6540,6540,6540,0
|
|
20241028,113900,24691640,6540,6540,6540,6540,0
|
|
20241028,113800,24691640,6540,6540,6540,6540,0
|
|
20241028,113700,24691640,6540,6540,6540,6540,1
|
|
20241028,113600,24685100,6540,6540,6540,6540,0
|
|
20241028,113500,24685100,6540,6540,6540,6540,0
|
|
20241028,113400,24685100,6540,6540,6540,6540,0
|
|
20241028,113300,24685100,6540,6540,6540,6540,1
|
|
20241028,113200,24678560,6520,6520,6520,6520,1
|
|
20241028,113100,24672040,6510,6510,6510,6510,0
|
|
20241028,113000,24672040,6510,6510,6510,6510,0
|
|
20241028,112900,24672040,6510,6510,6510,6510,4
|
|
20241028,112800,24646000,6520,6520,6520,6520,2
|
|
20241028,112700,24632960,6510,6510,6510,6510,0
|
|
20241028,112600,24632960,6510,6510,6510,6510,0
|
|
20241028,112500,24632960,6510,6510,6510,6510,0
|
|
20241028,112400,24632960,6510,6510,6510,6510,3
|
|
20241028,112300,24613430,6520,6520,6520,6520,1
|
|
20241028,112200,24606910,6520,6520,6520,6520,1
|
|
20241028,112100,24600390,6520,6520,6520,6520,73
|
|
20241028,112000,24124430,6540,6540,6540,6540,0
|
|
20241028,111900,24124430,6540,6540,6540,6540,0
|
|
20241028,111800,24124430,6540,6540,6540,6540,0
|
|
20241028,111700,24124430,6540,6540,6540,6540,1
|
|
20241028,111600,24117890,6520,6520,6520,6520,0
|
|
20241028,111500,24117890,6520,6520,6520,6520,8
|
|
20241028,111400,24065730,6540,6540,6540,6540,0
|
|
20241028,111300,24065730,6540,6540,6540,6540,13
|
|
20241028,111200,23980710,6540,6540,6540,6540,0
|
|
20241028,111100,23980710,6540,6540,6540,6540,56
|
|
20241028,111000,23614470,6540,6540,6540,6540,0
|
|
20241028,110900,23614470,6540,6540,6540,6540,8
|
|
20241028,110800,23562150,6540,6540,6540,6540,5
|
|
20241028,110700,23529450,6540,6540,6540,6540,0
|
|
20241028,110600,23529450,6540,6540,6540,6540,0
|
|
20241028,110500,23529450,6540,6540,6540,6540,0
|
|
20241028,110400,23529450,6540,6540,6540,6540,0
|
|
20241028,110300,23529450,6540,6540,6540,6540,1
|
|
20241028,110200,23522910,6540,6540,6540,6540,0
|
|
20241028,110100,23522910,6540,6540,6540,6540,0
|
|
20241028,110000,23522910,6540,6540,6540,6540,0
|
|
20241028,105900,23522910,6540,6540,6540,6540,54
|
|
20241028,105800,23169750,6540,6540,6540,6540,0
|
|
20241028,105700,23169750,6540,6540,6540,6540,0
|
|
20241028,105600,23169750,6540,6540,6540,6540,0
|
|
20241028,105500,23169750,6540,6520,6540,6520,2
|
|
20241028,105400,23156690,6540,6540,6540,6540,0
|
|
20241028,105300,23156690,6540,6540,6540,6540,0
|
|
20241028,105200,23156690,6540,6540,6540,6540,98
|
|
20241028,105100,22515770,6540,6540,6540,6540,50
|
|
20241028,105000,22188770,6540,6540,6540,6540,0
|
|
20241028,104900,22188770,6540,6540,6540,6540,1
|
|
20241028,104800,22182230,6520,6520,6520,6520,0
|
|
20241028,104700,22182230,6520,6520,6520,6520,200
|
|
20241028,104600,20878230,6540,6540,6540,6540,0
|
|
20241028,104500,20878230,6540,6540,6540,6540,0
|
|
20241028,104400,20878230,6540,6540,6540,6540,1
|
|
20241028,104300,20871690,6520,6520,6520,6520,9
|
|
20241028,104200,20813010,6540,6540,6540,6540,0
|
|
20241028,104100,20813010,6540,6540,6540,6540,0
|
|
20241028,104000,20813010,6540,6540,6540,6540,0
|
|
20241028,103900,20813010,6540,6540,6540,6540,0
|
|
20241028,103800,20813010,6540,6540,6540,6540,0
|
|
20241028,103700,20813010,6540,6540,6540,6540,0
|
|
20241028,103600,20813010,6540,6510,6540,6510,2
|
|
20241028,103500,20799960,6510,6510,6510,6510,115
|
|
20241028,103400,20051310,6500,6500,6500,6500,1
|
|
20241028,103300,20044810,6510,6510,6510,6500,26
|
|
20241028,103200,19875560,6510,6510,6510,6510,0
|
|
20241028,103100,19875560,6510,6510,6510,6500,377
|
|
20241028,103000,17422470,6540,6540,6540,6540,0
|
|
20241028,102900,17422470,6540,6540,6540,6540,0
|
|
20241028,102800,17422470,6540,6540,6540,6540,1
|
|
20241028,102700,17415930,6530,6530,6530,6530,0
|
|
20241028,102600,17415930,6530,6530,6530,6530,1
|
|
20241028,102500,17409400,6540,6540,6540,6540,0
|
|
20241028,102400,17409400,6540,6540,6540,6540,1
|
|
20241028,102300,17402860,6510,6510,6510,6510,30
|
|
20241028,102200,17207560,6540,6540,6540,6540,1
|
|
20241028,102100,17201020,6550,6550,6550,6550,0
|
|
20241028,102000,17201020,6550,6550,6550,6550,0
|
|
20241028,101900,17201020,6550,6550,6550,6550,0
|
|
20241028,101800,17201020,6550,6550,6550,6550,0
|
|
20241028,101700,17201020,6550,6550,6550,6550,0
|
|
20241028,101600,17201020,6550,6550,6550,6550,0
|
|
20241028,101500,17201020,6550,6550,6550,6550,0
|
|
20241028,101400,17201020,6550,6550,6550,6550,0
|
|
20241028,101300,17201020,6550,6550,6550,6550,0
|
|
20241028,101200,17201020,6550,6550,6550,6550,0
|
|
20241028,101100,17201020,6550,6550,6550,6550,0
|
|
20241028,101000,17201020,6550,6550,6550,6550,0
|
|
20241028,100900,17201020,6550,6550,6550,6550,0
|
|
20241028,100800,17201020,6550,6550,6550,6550,0
|
|
20241028,100700,17201020,6550,6550,6550,6550,0
|
|
20241028,100600,17201020,6550,6550,6550,6550,0
|
|
20241028,100500,17201020,6550,6550,6550,6550,0
|
|
20241028,100400,17201020,6550,6550,6550,6550,2
|
|
20241028,100300,17187920,6550,6550,6550,6550,0
|
|
20241028,100200,17187920,6550,6550,6550,6550,0
|
|
20241028,100100,17187920,6550,6550,6550,6550,0
|
|
20241028,100000,17187920,6550,6550,6550,6550,0
|
|
20241028,095900,17187920,6550,6550,6550,6550,0
|
|
20241028,095800,17187920,6550,6550,6550,6550,0
|
|
20241028,095700,17187920,6550,6550,6550,6550,0
|
|
20241028,095600,17187920,6550,6550,6550,6550,0
|
|
20241028,095500,17187920,6550,6550,6550,6550,0
|
|
20241028,095400,17187920,6550,6550,6550,6550,0
|
|
20241028,095300,17187920,6550,6550,6550,6550,0
|
|
20241028,095200,17187920,6550,6550,6550,6550,0
|
|
20241028,095100,17187920,6550,6550,6550,6550,1
|
|
20241028,095000,17181370,6510,6510,6510,6510,905
|
|
20241028,094900,11289820,6520,6530,6530,6520,980
|
|
20241028,094800,4899870,6550,6530,6550,6530,16
|
|
20241028,094700,4795370,6550,6550,6550,6550,2
|
|
20241028,094600,4782270,6550,6550,6550,6550,2
|
|
20241028,094500,4769170,6550,6550,6550,6550,0
|
|
20241028,094400,4769170,6550,6550,6550,6550,0
|
|
20241028,094300,4769170,6550,6550,6550,6550,0
|
|
20241028,094200,4769170,6550,6550,6550,6550,0
|
|
20241028,094100,4769170,6550,6550,6550,6550,0
|
|
20241028,094000,4769170,6550,6550,6550,6550,0
|
|
20241028,093900,4769170,6550,6550,6550,6550,20
|
|
20241028,093800,4638170,6550,6550,6550,6550,100
|
|
20241028,093700,3983170,6550,6530,6550,6530,16
|
|
20241028,093600,3878670,6550,6550,6550,6550,0
|
|
20241028,093500,3878670,6550,6550,6550,6550,0
|
|
20241028,093400,3878670,6550,6550,6550,6550,4
|
|
20241028,093300,3852470,6550,6550,6550,6550,0
|
|
20241028,093200,3852470,6550,6550,6550,6550,0
|
|
20241028,093100,3852470,6550,6550,6550,6550,1
|
|
20241028,093000,3845920,6520,6520,6520,6520,141
|
|
20241028,092900,2926600,6550,6550,6550,6550,0
|
|
20241028,092800,2926600,6550,6550,6550,6550,0
|
|
20241028,092700,2926600,6550,6550,6550,6550,10
|
|
20241028,092600,2861100,6550,6550,6550,6550,0
|
|
20241028,092500,2861100,6550,6550,6550,6550,0
|
|
20241028,092400,2861100,6550,6550,6550,6550,1
|
|
20241028,092300,2854550,6550,6550,6550,6550,0
|
|
20241028,092200,2854550,6550,6550,6550,6550,0
|
|
20241028,092100,2854550,6550,6540,6550,6540,16
|
|
20241028,092000,2749870,6550,6550,6550,6550,0
|
|
20241028,091900,2749870,6550,6520,6550,6520,12
|
|
20241028,091800,2671600,6560,6560,6560,6560,0
|
|
20241028,091700,2671600,6560,6560,6560,6560,0
|
|
20241028,091600,2671600,6560,6560,6560,6560,0
|
|
20241028,091500,2671600,6560,6560,6560,6560,0
|
|
20241028,091400,2671600,6560,6560,6560,6560,1
|
|
20241028,091300,2665040,6520,6520,6520,6520,100
|
|
20241028,091200,2013040,6560,6560,6560,6560,3
|
|
20241028,091100,1993360,6570,6570,6570,6570,0
|
|
20241028,091000,1993360,6570,6570,6570,6570,0
|
|
20241028,090900,1993360,6570,6570,6570,6570,0
|
|
20241028,090800,1993360,6570,6570,6570,6570,0
|
|
20241028,090700,1993360,6570,6570,6570,6570,0
|
|
20241028,090600,1993360,6570,6570,6570,6570,0
|
|
20241028,090500,1993360,6570,6570,6570,6570,0
|
|
20241028,090400,1993360,6570,6550,6570,6550,2
|
|
20241028,090300,1980240,6570,6570,6570,6570,9
|
|
20241028,090200,1921110,6570,6570,6570,6570,0
|
|
20241028,090100,1921110,6570,6570,6570,6570,0
|
|
20241028,090000,1921110,6570,6510,6570,6510,295
|