598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,185500,698619780,6790,6790,6790,6790,1590
|
|
20241002,185400,698619780,6790,6790,6790,6790,0
|
|
20241002,185300,698619780,6790,6790,6790,6790,0
|
|
20241002,185200,698619780,6790,6790,6790,6790,0
|
|
20241002,185100,698619780,6790,6790,6790,6790,0
|
|
20241002,185000,698619780,6790,6790,6790,6790,0
|
|
20241002,184900,698619780,6790,6790,6790,6790,0
|
|
20241002,184800,698619780,6790,6790,6790,6790,0
|
|
20241002,184700,698619780,6790,6790,6790,6790,0
|
|
20241002,184600,698619780,6790,6790,6790,6790,0
|
|
20241002,184500,698619780,6790,6790,6790,6790,0
|
|
20241002,184400,698619780,6790,6790,6790,6790,0
|
|
20241002,184300,698619780,6790,6790,6790,6790,0
|
|
20241002,184200,698619780,6790,6790,6790,6790,0
|
|
20241002,184100,698619780,6790,6790,6790,6790,0
|
|
20241002,184000,698619780,6790,6790,6790,6790,0
|
|
20241002,183900,698619780,6790,6790,6790,6790,0
|
|
20241002,183800,698619780,6790,6790,6790,6790,0
|
|
20241002,183700,698619780,6790,6790,6790,6790,0
|
|
20241002,183600,698619780,6790,6790,6790,6790,0
|
|
20241002,183500,698619780,6790,6790,6790,6790,0
|
|
20241002,183400,698619780,6790,6790,6790,6790,0
|
|
20241002,183300,698619780,6790,6790,6790,6790,0
|
|
20241002,183200,698619780,6790,6790,6790,6790,0
|
|
20241002,183100,698619780,6790,6790,6790,6790,0
|
|
20241002,183000,698619780,6790,6790,6790,6790,0
|
|
20241002,182900,698619780,6790,6790,6790,6790,0
|
|
20241002,182800,698619780,6790,6790,6790,6790,0
|
|
20241002,182700,698619780,6790,6790,6790,6790,0
|
|
20241002,182600,698619780,6790,6790,6790,6790,0
|
|
20241002,182500,698619780,6790,6790,6790,6790,1590
|
|
20241002,182400,698619780,6790,6790,6790,6790,0
|
|
20241002,182300,698619780,6790,6790,6790,6790,0
|
|
20241002,182200,698619780,6790,6790,6790,6790,0
|
|
20241002,182100,698619780,6790,6790,6790,6790,0
|
|
20241002,182000,698619780,6790,6790,6790,6790,0
|
|
20241002,181900,698619780,6790,6790,6790,6790,0
|
|
20241002,181800,698619780,6790,6790,6790,6790,0
|
|
20241002,181700,698619780,6790,6790,6790,6790,0
|
|
20241002,181600,698619780,6790,6790,6790,6790,0
|
|
20241002,181500,698619780,6790,6790,6790,6790,0
|
|
20241002,181400,698619780,6790,6790,6790,6790,0
|
|
20241002,181300,698619780,6790,6790,6790,6790,0
|
|
20241002,181200,698619780,6790,6790,6790,6790,0
|
|
20241002,181100,698619780,6790,6790,6790,6790,0
|
|
20241002,181000,698619780,6790,6790,6790,6790,0
|
|
20241002,180900,698619780,6790,6790,6790,6790,0
|
|
20241002,180800,698619780,6790,6790,6790,6790,0
|
|
20241002,180700,698619780,6790,6790,6790,6790,0
|
|
20241002,180600,698619780,6790,6790,6790,6790,0
|
|
20241002,180500,698619780,6790,6790,6790,6790,0
|
|
20241002,180400,698619780,6790,6790,6790,6790,0
|
|
20241002,180300,698619780,6790,6790,6790,6790,0
|
|
20241002,180200,698619780,6790,6790,6790,6790,0
|
|
20241002,180100,698619780,6790,6790,6790,6790,0
|
|
20241002,180000,698619780,6790,6790,6790,6790,0
|
|
20241002,175900,698619780,6790,6790,6790,6790,0
|
|
20241002,175800,698619780,6790,6790,6790,6790,0
|
|
20241002,175700,698619780,6790,6790,6790,6790,0
|
|
20241002,175600,698619780,6790,6790,6790,6790,0
|
|
20241002,175500,698619780,6790,6790,6790,6790,1590
|
|
20241002,175400,698619780,6790,6790,6790,6790,0
|
|
20241002,175300,698619780,6790,6790,6790,6790,0
|
|
20241002,175200,698619780,6790,6790,6790,6790,0
|
|
20241002,175100,698619780,6790,6790,6790,6790,0
|
|
20241002,175000,698619780,6790,6790,6790,6790,0
|
|
20241002,174900,698619780,6790,6790,6790,6790,0
|
|
20241002,174800,698619780,6790,6790,6790,6790,0
|
|
20241002,174700,698619780,6790,6790,6790,6790,0
|
|
20241002,174600,698619780,6790,6790,6790,6790,0
|
|
20241002,174500,698619780,6790,6790,6790,6790,0
|
|
20241002,174400,698619780,6790,6790,6790,6790,0
|
|
20241002,174300,698619780,6790,6790,6790,6790,0
|
|
20241002,174200,698619780,6790,6790,6790,6790,0
|
|
20241002,174100,698619780,6790,6790,6790,6790,0
|
|
20241002,174000,698619780,6790,6790,6790,6790,0
|
|
20241002,173900,698619780,6790,6790,6790,6790,0
|
|
20241002,173800,698619780,6790,6790,6790,6790,0
|
|
20241002,173700,698619780,6790,6790,6790,6790,0
|
|
20241002,173600,698619780,6790,6790,6790,6790,0
|
|
20241002,173500,698619780,6790,6790,6790,6790,0
|
|
20241002,173400,698619780,6790,6790,6790,6790,0
|
|
20241002,173300,698619780,6790,6790,6790,6790,0
|
|
20241002,173200,698619780,6790,6790,6790,6790,0
|
|
20241002,173100,698619780,6790,6790,6790,6790,0
|
|
20241002,173000,698619780,6790,6790,6790,6790,0
|
|
20241002,172900,698619780,6790,6790,6790,6790,0
|
|
20241002,172800,698619780,6790,6790,6790,6790,0
|
|
20241002,172700,698619780,6790,6790,6790,6790,0
|
|
20241002,172600,698619780,6790,6790,6790,6790,0
|
|
20241002,172500,698619780,6790,6790,6790,6790,1590
|
|
20241002,172400,698619780,6790,6790,6790,6790,0
|
|
20241002,172300,698619780,6790,6790,6790,6790,0
|
|
20241002,172200,698619780,6790,6790,6790,6790,0
|
|
20241002,172100,698619780,6790,6790,6790,6790,0
|
|
20241002,172000,698619780,6790,6790,6790,6790,0
|
|
20241002,171900,698619780,6790,6790,6790,6790,0
|
|
20241002,171800,698619780,6790,6790,6790,6790,0
|
|
20241002,171700,698619780,6790,6790,6790,6790,0
|
|
20241002,171600,698619780,6790,6790,6790,6790,0
|
|
20241002,171500,698619780,6790,6790,6790,6790,0
|
|
20241002,171400,698619780,6790,6790,6790,6790,0
|
|
20241002,171300,698619780,6790,6790,6790,6790,0
|
|
20241002,171200,698619780,6790,6790,6790,6790,0
|
|
20241002,171100,698619780,6790,6790,6790,6790,0
|
|
20241002,171000,698619780,6790,6790,6790,6790,0
|
|
20241002,170900,698619780,6790,6790,6790,6790,0
|
|
20241002,170800,698619780,6790,6790,6790,6790,0
|
|
20241002,170700,698619780,6790,6790,6790,6790,0
|
|
20241002,170600,698619780,6790,6790,6790,6790,0
|
|
20241002,170500,698619780,6790,6790,6790,6790,0
|
|
20241002,170400,698619780,6790,6790,6790,6790,0
|
|
20241002,170300,698619780,6790,6790,6790,6790,0
|
|
20241002,170200,698619780,6790,6790,6790,6790,0
|
|
20241002,170100,698619780,6790,6790,6790,6790,0
|
|
20241002,170000,698619780,6790,6790,6790,6790,0
|
|
20241002,165900,698619780,6790,6790,6790,6790,0
|
|
20241002,165800,698619780,6790,6790,6790,6790,0
|
|
20241002,165700,698619780,6790,6790,6790,6790,0
|
|
20241002,165600,698619780,6790,6790,6790,6790,0
|
|
20241002,165500,698619780,6790,6790,6790,6790,1590
|
|
20241002,165400,698619780,6790,6790,6790,6790,0
|
|
20241002,165300,698619780,6790,6790,6790,6790,0
|
|
20241002,165200,698619780,6790,6790,6790,6790,0
|
|
20241002,165100,698619780,6790,6790,6790,6790,0
|
|
20241002,165000,698619780,6790,6790,6790,6790,0
|
|
20241002,164900,698619780,6790,6790,6790,6790,0
|
|
20241002,164800,698619780,6790,6790,6790,6790,0
|
|
20241002,164700,698619780,6790,6790,6790,6790,0
|
|
20241002,164600,698619780,6790,6790,6790,6790,0
|
|
20241002,164500,698619780,6790,6790,6790,6790,0
|
|
20241002,164400,698619780,6790,6790,6790,6790,0
|
|
20241002,164300,698619780,6790,6790,6790,6790,0
|
|
20241002,164200,698619780,6790,6790,6790,6790,0
|
|
20241002,164100,698619780,6790,6790,6790,6790,0
|
|
20241002,164000,698619780,6790,6790,6790,6790,0
|
|
20241002,163900,698619780,6790,6790,6790,6790,0
|
|
20241002,163800,698619780,6790,6790,6790,6790,0
|
|
20241002,163700,698619780,6790,6790,6790,6790,0
|
|
20241002,163600,698619780,6790,6790,6790,6790,0
|
|
20241002,163500,698619780,6790,6790,6790,6790,0
|
|
20241002,163400,698619780,6790,6790,6790,6790,0
|
|
20241002,163300,698619780,6790,6790,6790,6790,0
|
|
20241002,163200,698619780,6790,6790,6790,6790,0
|
|
20241002,163100,698619780,6790,6790,6790,6790,0
|
|
20241002,163000,698619780,6790,6790,6790,6790,0
|
|
20241002,162900,698619780,6790,6790,6790,6790,0
|
|
20241002,162800,698619780,6790,6790,6790,6790,0
|
|
20241002,162700,698619780,6790,6790,6790,6790,0
|
|
20241002,162600,698619780,6790,6790,6790,6790,0
|
|
20241002,162500,698619780,6790,6790,6790,6790,1590
|
|
20241002,162400,698619780,6790,6790,6790,6790,0
|
|
20241002,162300,698619780,6790,6790,6790,6790,0
|
|
20241002,162200,698619780,6790,6790,6790,6790,0
|
|
20241002,162100,698619780,6790,6790,6790,6790,0
|
|
20241002,162000,698619780,6790,6790,6790,6790,0
|
|
20241002,161900,698619780,6790,6790,6790,6790,0
|
|
20241002,161800,698619780,6790,6790,6790,6790,0
|
|
20241002,161700,698619780,6790,6790,6790,6790,0
|
|
20241002,161600,698619780,6790,6790,6790,6790,0
|
|
20241002,161500,698619780,6790,6790,6790,6790,0
|
|
20241002,161400,698619780,6790,6790,6790,6790,0
|
|
20241002,161300,698619780,6790,6790,6790,6790,0
|
|
20241002,161200,698619780,6790,6790,6790,6790,0
|
|
20241002,161100,698619780,6790,6790,6790,6790,0
|
|
20241002,161000,698619780,6790,6790,6790,6790,0
|
|
20241002,160900,698619780,6790,6790,6790,6790,0
|
|
20241002,160800,698619780,6790,6790,6790,6790,0
|
|
20241002,160700,698619780,6790,6790,6790,6790,0
|
|
20241002,160600,698619780,6790,6790,6790,6790,0
|
|
20241002,160500,698619780,6790,6790,6790,6790,0
|
|
20241002,160400,698619780,6790,6790,6790,6790,0
|
|
20241002,160300,698619780,6790,6790,6790,6790,0
|
|
20241002,160200,698619780,6790,6790,6790,6790,0
|
|
20241002,160100,698619780,6790,6790,6790,6790,0
|
|
20241002,160000,698619780,6790,6790,6790,6790,0
|
|
20241002,155900,698619780,6790,6790,6790,6790,0
|
|
20241002,155800,698619780,6790,6790,6790,6790,0
|
|
20241002,155700,698619780,6790,6790,6790,6790,0
|
|
20241002,155600,698619780,6790,6790,6790,6790,0
|
|
20241002,155500,698619780,6790,6790,6790,6790,1590
|
|
20241002,155400,698619780,6790,6790,6790,6790,0
|
|
20241002,155300,698619780,6790,6790,6790,6790,0
|
|
20241002,155200,698619780,6790,6790,6790,6790,0
|
|
20241002,155100,698619780,6790,6790,6790,6790,0
|
|
20241002,155000,698619780,6790,6790,6790,6790,0
|
|
20241002,154900,698619780,6790,6790,6790,6790,0
|
|
20241002,154800,698619780,6790,6790,6790,6790,0
|
|
20241002,154700,698619780,6790,6790,6790,6790,0
|
|
20241002,154600,698619780,6790,6790,6790,6790,0
|
|
20241002,154500,698619780,6790,6790,6790,6790,0
|
|
20241002,154400,698619780,6790,6790,6790,6790,0
|
|
20241002,154300,698619780,6790,6790,6790,6790,0
|
|
20241002,154200,698619780,6790,6790,6790,6790,0
|
|
20241002,154100,698619780,6790,6790,6790,6790,0
|
|
20241002,154000,698619780,6790,6790,6790,6790,0
|
|
20241002,153900,698619780,6790,6790,6790,6790,0
|
|
20241002,153800,698619780,6790,6790,6790,6790,0
|
|
20241002,153700,698619780,6790,6790,6790,6790,0
|
|
20241002,153600,698619780,6790,6790,6790,6790,0
|
|
20241002,153500,698619780,6790,6790,6790,6790,0
|
|
20241002,153400,698619780,6790,6790,6790,6790,0
|
|
20241002,153300,698619780,6790,6790,6790,6790,0
|
|
20241002,153200,698619780,6790,6790,6790,6790,0
|
|
20241002,153100,698619780,6790,6790,6790,6790,0
|
|
20241002,153000,698619780,6790,6790,6790,6790,1590
|
|
20241002,152900,687823680,6780,6780,6780,6780,0
|
|
20241002,152800,687823680,6780,6780,6780,6780,0
|
|
20241002,152700,687823680,6780,6780,6780,6780,0
|
|
20241002,152600,687823680,6780,6780,6780,6780,0
|
|
20241002,152500,687823680,6780,6780,6780,6780,0
|
|
20241002,152400,687823680,6780,6780,6780,6780,0
|
|
20241002,152300,687823680,6780,6780,6780,6780,0
|
|
20241002,152200,687823680,6780,6780,6780,6780,0
|
|
20241002,152100,687823680,6780,6780,6780,6780,0
|
|
20241002,152000,687823680,6780,6780,6780,6780,0
|
|
20241002,151900,687823680,6780,6780,6780,6780,0
|
|
20241002,151800,687823680,6780,6780,6780,6780,200
|
|
20241002,151700,686467680,6790,6780,6790,6760,108
|
|
20241002,151600,685735390,6790,6790,6790,6790,10
|
|
20241002,151500,685667490,6790,6790,6790,6790,0
|
|
20241002,151400,685667490,6790,6790,6790,6790,10
|
|
20241002,151300,685599590,6790,6790,6790,6740,3163
|
|
20241002,151200,664210880,6780,6790,6790,6780,668
|
|
20241002,151100,659675210,6830,6830,6830,6830,0
|
|
20241002,151000,659675210,6830,6820,6830,6820,100
|
|
20241002,150900,658993020,6790,6790,6790,6790,0
|
|
20241002,150800,658993020,6790,6790,6790,6790,0
|
|
20241002,150700,658993020,6790,6780,6790,6770,448
|
|
20241002,150600,655954000,6780,6830,6830,6780,388
|
|
20241002,150500,653318350,6810,6810,6810,6810,4
|
|
20241002,150400,653291110,6810,6810,6810,6810,0
|
|
20241002,150300,653291110,6810,6810,6810,6810,0
|
|
20241002,150200,653291110,6810,6810,6810,6810,35
|
|
20241002,150100,653052760,6800,6800,6800,6800,0
|
|
20241002,150000,653052760,6800,6820,6820,6800,974
|
|
20241002,145900,646419070,6820,6830,6830,6820,1002
|
|
20241002,145800,639584050,6830,6830,6830,6830,0
|
|
20241002,145700,639584050,6830,6830,6830,6830,0
|
|
20241002,145600,639584050,6830,6830,6830,6830,0
|
|
20241002,145500,639584050,6830,6840,6840,6830,205
|
|
20241002,145400,638183500,6840,6850,6850,6840,345
|
|
20241002,145300,635820850,6860,6860,6860,6860,0
|
|
20241002,145200,635820850,6860,6860,6860,6860,1
|
|
20241002,145100,635813990,6850,6850,6850,6850,0
|
|
20241002,145000,635813990,6850,6850,6850,6850,0
|
|
20241002,144900,635813990,6850,6850,6850,6850,0
|
|
20241002,144800,635813990,6850,6850,6850,6850,0
|
|
20241002,144700,635813990,6850,6850,6850,6850,84
|
|
20241002,144600,635238590,6870,6870,6870,6870,72
|
|
20241002,144500,634743950,6870,6870,6870,6870,0
|
|
20241002,144400,634743950,6870,6870,6870,6870,299
|
|
20241002,144300,632689820,6850,6850,6850,6850,100
|
|
20241002,144200,632004820,6870,6870,6870,6870,0
|
|
20241002,144100,632004820,6870,6870,6870,6870,0
|
|
20241002,144000,632004820,6870,6870,6870,6870,4
|
|
20241002,143900,631977340,6830,6880,6880,6830,3097
|
|
20241002,143800,610751940,6920,6920,6920,6920,0
|
|
20241002,143700,610751940,6920,6920,6920,6920,981
|
|
20241002,143600,603963420,6920,6920,6920,6920,80
|
|
20241002,143500,603409820,6880,6880,6880,6880,100
|
|
20241002,143400,602721820,6880,6880,6880,6880,0
|
|
20241002,143300,602721820,6880,6880,6880,6880,0
|
|
20241002,143200,602721820,6880,6880,6880,6880,0
|
|
20241002,143100,602721820,6880,6880,6880,6880,0
|
|
20241002,143000,602721820,6880,6880,6880,6880,200
|
|
20241002,142900,601345820,6880,6880,6880,6880,0
|
|
20241002,142800,601345820,6880,6880,6880,6880,0
|
|
20241002,142700,601345820,6880,6880,6880,6880,0
|
|
20241002,142600,601345820,6880,6880,6880,6880,0
|
|
20241002,142500,601345820,6880,6910,6910,6880,504
|
|
20241002,142400,597863210,6910,6910,6910,6910,0
|
|
20241002,142300,597863210,6910,6910,6910,6910,0
|
|
20241002,142200,597863210,6910,6910,6910,6910,0
|
|
20241002,142100,597863210,6910,6910,6910,6910,0
|
|
20241002,142000,597863210,6910,6910,6910,6910,0
|
|
20241002,141900,597863210,6910,6910,6910,6910,0
|
|
20241002,141800,597863210,6910,6910,6910,6910,1
|
|
20241002,141700,597856300,6870,6870,6870,6870,0
|
|
20241002,141600,597856300,6870,6870,6870,6870,0
|
|
20241002,141500,597856300,6870,6870,6870,6870,0
|
|
20241002,141400,597856300,6870,6870,6870,6870,0
|
|
20241002,141300,597856300,6870,6870,6870,6870,0
|
|
20241002,141200,597856300,6870,6870,6870,6870,0
|
|
20241002,141100,597856300,6870,6870,6870,6870,0
|
|
20241002,141000,597856300,6870,6870,6870,6870,0
|
|
20241002,140900,597856300,6870,6870,6870,6870,0
|
|
20241002,140800,597856300,6870,6870,6870,6870,222
|
|
20241002,140700,596331160,6910,6910,6910,6910,0
|
|
20241002,140600,596331160,6910,6910,6910,6910,0
|
|
20241002,140500,596331160,6910,6910,6910,6910,0
|
|
20241002,140400,596331160,6910,6910,6910,6910,0
|
|
20241002,140300,596331160,6910,6910,6910,6910,0
|
|
20241002,140200,596331160,6910,6910,6910,6910,0
|
|
20241002,140100,596331160,6910,6910,6910,6910,0
|
|
20241002,140000,596331160,6910,6910,6910,6910,0
|
|
20241002,135900,596331160,6910,6910,6910,6910,0
|
|
20241002,135800,596331160,6910,6860,6920,6860,1947
|
|
20241002,135700,582905040,6860,6860,6860,6860,16
|
|
20241002,135600,582795280,6840,6840,6840,6840,0
|
|
20241002,135500,582795280,6840,6840,6840,6840,0
|
|
20241002,135400,582795280,6840,6840,6840,6840,0
|
|
20241002,135300,582795280,6840,6840,6840,6840,0
|
|
20241002,135200,582795280,6840,6840,6840,6840,0
|
|
20241002,135100,582795280,6840,6840,6840,6840,0
|
|
20241002,135000,582795280,6840,6840,6840,6840,0
|
|
20241002,134900,582795280,6840,6840,6840,6840,0
|
|
20241002,134800,582795280,6840,6840,6840,6840,0
|
|
20241002,134700,582795280,6840,6840,6840,6840,0
|
|
20241002,134600,582795280,6840,6840,6840,6840,0
|
|
20241002,134500,582795280,6840,6840,6840,6840,0
|
|
20241002,134400,582795280,6840,6840,6840,6840,500
|
|
20241002,134300,579375280,6850,6850,6850,6850,0
|
|
20241002,134200,579375280,6850,6850,6850,6850,0
|
|
20241002,134100,579375280,6850,6850,6850,6850,0
|
|
20241002,134000,579375280,6850,6850,6850,6850,115
|
|
20241002,133900,578587530,6860,6860,6860,6860,10
|
|
20241002,133800,578518930,6860,6860,6860,6860,0
|
|
20241002,133700,578518930,6860,6860,6860,6860,0
|
|
20241002,133600,578518930,6860,6850,6860,6840,197
|
|
20241002,133500,577170000,6850,6850,6850,6850,0
|
|
20241002,133400,577170000,6850,6850,6850,6850,0
|
|
20241002,133300,577170000,6850,6850,6850,6850,426
|
|
20241002,133200,574251900,6850,6850,6850,6850,100
|
|
20241002,133100,573566900,6860,6860,6860,6860,118
|
|
20241002,133000,572757420,6860,6870,6870,6860,1100
|
|
20241002,132900,565210420,6870,6870,6870,6870,0
|
|
20241002,132800,565210420,6870,6870,6870,6870,0
|
|
20241002,132700,565210420,6870,6900,6900,6870,102
|
|
20241002,132600,564509620,6890,6890,6890,6890,0
|
|
20241002,132500,564509620,6890,6890,6890,6890,0
|
|
20241002,132400,564509620,6890,6890,6890,6890,0
|
|
20241002,132300,564509620,6890,6890,6890,6890,0
|
|
20241002,132200,564509620,6890,6890,6890,6890,0
|
|
20241002,132100,564509620,6890,6890,6890,6890,0
|
|
20241002,132000,564509620,6890,6890,6890,6890,0
|
|
20241002,131900,564509620,6890,6880,6890,6880,2000
|
|
20241002,131800,550730210,6880,6890,6890,6880,3635
|
|
20241002,131700,525706720,6890,6900,6900,6890,301
|
|
20241002,131600,523632820,6910,6910,6910,6910,1
|
|
20241002,131500,523625910,6890,6890,6890,6890,12
|
|
20241002,131400,523543230,6920,6920,6920,6920,0
|
|
20241002,131300,523543230,6920,6890,6920,6890,208
|
|
20241002,131200,522109010,6890,6890,6890,6890,500
|
|
20241002,131100,518664010,6900,6900,6900,6900,18
|
|
20241002,131000,518539810,6900,6900,6900,6900,0
|
|
20241002,130900,518539810,6900,6900,6900,6900,62
|
|
20241002,130800,518112010,6900,6900,6900,6900,80
|
|
20241002,130700,517560010,6900,6900,6900,6900,900
|
|
20241002,130600,511350010,6900,6900,6900,6900,100
|
|
20241002,130500,510660010,6930,6930,6930,6930,0
|
|
20241002,130400,510660010,6930,6930,6930,6930,0
|
|
20241002,130300,510660010,6930,6930,6930,6930,0
|
|
20241002,130200,510660010,6930,6930,6930,6930,1042
|
|
20241002,130100,503438950,6930,6930,6930,6930,0
|
|
20241002,130000,503438950,6930,6930,6930,6930,80
|
|
20241002,125900,502884550,6930,6920,6930,6920,1806
|
|
20241002,125800,490374520,6900,6900,6900,6900,4
|
|
20241002,125700,490346920,6900,6900,6900,6900,246
|
|
20241002,125600,488649520,6900,6900,6900,6900,290
|
|
20241002,125500,486648520,6900,6900,6900,6900,225
|
|
20241002,125400,485096020,6900,6900,6900,6900,503
|
|
20241002,125300,481625320,6900,6900,6900,6900,348
|
|
20241002,125200,479224120,6910,6910,6910,6910,0
|
|
20241002,125100,479224120,6910,6910,6910,6910,10
|
|
20241002,125000,479155020,6910,6910,6910,6910,0
|
|
20241002,124900,479155020,6910,6910,6910,6910,0
|
|
20241002,124800,479155020,6910,6910,6910,6910,0
|
|
20241002,124700,479155020,6910,6910,6910,6910,0
|
|
20241002,124600,479155020,6910,6910,6910,6910,0
|
|
20241002,124500,479155020,6910,6910,6910,6910,300
|
|
20241002,124400,477082020,6930,6930,6930,6930,0
|
|
20241002,124300,477082020,6930,6930,6930,6930,0
|
|
20241002,124200,477082020,6930,6930,6930,6930,0
|
|
20241002,124100,477082020,6930,6930,6930,6930,0
|
|
20241002,124000,477082020,6930,6930,6930,6930,0
|
|
20241002,123900,477082020,6930,6930,6930,6930,0
|
|
20241002,123800,477082020,6930,6930,6930,6930,0
|
|
20241002,123700,477082020,6930,6910,6930,6910,50
|
|
20241002,123600,476735720,6930,6930,6930,6930,0
|
|
20241002,123500,476735720,6930,6930,6930,6930,0
|
|
20241002,123400,476735720,6930,6920,6930,6920,4
|
|
20241002,123300,476708030,6920,6920,6920,6920,0
|
|
20241002,123200,476708030,6920,6920,6920,6920,0
|
|
20241002,123100,476708030,6920,6920,6920,6920,51
|
|
20241002,123000,476355110,6920,6920,6920,6920,100
|
|
20241002,122900,475663110,6950,6950,6950,6950,1
|
|
20241002,122800,475656160,6920,6920,6920,6920,10
|
|
20241002,122700,475586960,6920,6920,6920,6920,27
|
|
20241002,122600,475400120,6930,6930,6930,6930,449
|
|
20241002,122500,472288550,6930,6930,6930,6930,105
|
|
20241002,122400,471560900,6930,6930,6930,6930,50
|
|
20241002,122300,471214400,6950,6950,6950,6950,0
|
|
20241002,122200,471214400,6950,6950,6950,6950,0
|
|
20241002,122100,471214400,6950,6950,6950,6950,0
|
|
20241002,122000,471214400,6950,6950,6950,6950,0
|
|
20241002,121900,471214400,6950,6950,6950,6950,0
|
|
20241002,121800,471214400,6950,6950,6950,6950,1
|
|
20241002,121700,471207450,6960,6950,6960,6950,110
|
|
20241002,121600,470442940,6950,6950,6950,6950,0
|
|
20241002,121500,470442940,6950,6950,6950,6950,0
|
|
20241002,121400,470442940,6950,6950,6950,6950,0
|
|
20241002,121300,470442940,6950,6950,6950,6950,0
|
|
20241002,121200,470442940,6950,6950,6950,6950,0
|
|
20241002,121100,470442940,6950,6950,6950,6950,0
|
|
20241002,121000,470442940,6950,6950,6950,6950,0
|
|
20241002,120900,470442940,6950,6950,6950,6950,0
|
|
20241002,120800,470442940,6950,6950,6950,6950,100
|
|
20241002,120700,469747940,6950,6950,6950,6950,0
|
|
20241002,120600,469747940,6950,6950,6950,6950,0
|
|
20241002,120500,469747940,6950,6940,6950,6940,53
|
|
20241002,120400,469380060,6940,6940,6940,6940,0
|
|
20241002,120300,469380060,6940,6930,6940,6930,2080
|
|
20241002,120200,454964540,6920,6920,6920,6920,29
|
|
20241002,120100,454763860,6920,6920,6920,6920,1
|
|
20241002,120000,454756940,6900,6900,6900,6900,0
|
|
20241002,115900,454756940,6900,6900,6900,6900,0
|
|
20241002,115800,454756940,6900,6900,6900,6900,0
|
|
20241002,115700,454756940,6900,6900,6900,6900,0
|
|
20241002,115600,454756940,6900,6900,6900,6900,0
|
|
20241002,115500,454756940,6900,6900,6900,6900,200
|
|
20241002,115400,453376940,6920,6920,6920,6920,0
|
|
20241002,115300,453376940,6920,6920,6920,6920,0
|
|
20241002,115200,453376940,6920,6920,6920,6920,0
|
|
20241002,115100,453376940,6920,6920,6920,6920,0
|
|
20241002,115000,453376940,6920,6920,6920,6920,80
|
|
20241002,114900,452823340,6930,6930,6930,6930,2
|
|
20241002,114800,452809480,6890,6890,6890,6890,268
|
|
20241002,114700,450962960,6930,6930,6930,6930,0
|
|
20241002,114600,450962960,6930,6930,6930,6930,0
|
|
20241002,114500,450962960,6930,6930,6930,6930,0
|
|
20241002,114400,450962960,6930,6920,6930,6920,301
|
|
20241002,114300,448879570,6880,6880,6880,6880,0
|
|
20241002,114200,448879570,6880,6880,6880,6880,0
|
|
20241002,114100,448879570,6880,6880,6880,6880,0
|
|
20241002,114000,448879570,6880,6880,6880,6880,0
|
|
20241002,113900,448879570,6880,6880,6880,6880,0
|
|
20241002,113800,448879570,6880,6880,6880,6880,0
|
|
20241002,113700,448879570,6880,6880,6880,6880,10
|
|
20241002,113600,448810770,6920,6920,6920,6920,10
|
|
20241002,113500,448741570,6880,6880,6880,6880,0
|
|
20241002,113400,448741570,6880,6890,6890,6880,1268
|
|
20241002,113300,440014230,6920,6920,6920,6920,0
|
|
20241002,113200,440014230,6920,6920,6920,6920,0
|
|
20241002,113100,440014230,6920,6920,6920,6920,0
|
|
20241002,113000,440014230,6920,6920,6920,6920,0
|
|
20241002,112900,440014230,6920,6920,6920,6920,0
|
|
20241002,112800,440014230,6920,6920,6920,6920,100
|
|
20241002,112700,439322230,6880,6880,6880,6880,0
|
|
20241002,112600,439322230,6880,6880,6880,6880,1
|
|
20241002,112500,439315350,6890,6890,6890,6890,0
|
|
20241002,112400,439315350,6890,6890,6890,6890,100
|
|
20241002,112300,438626350,6920,6920,6920,6920,0
|
|
20241002,112200,438626350,6920,6920,6920,6920,1
|
|
20241002,112100,438619430,6930,6930,6930,6930,0
|
|
20241002,112000,438619430,6930,6910,6930,6910,500
|
|
20241002,111900,435157610,6890,6890,6890,6890,0
|
|
20241002,111800,435157610,6890,6890,6890,6890,50
|
|
20241002,111700,434813110,6890,6890,6890,6890,0
|
|
20241002,111600,434813110,6890,6890,6890,6890,0
|
|
20241002,111500,434813110,6890,6890,6890,6890,1
|
|
20241002,111400,434806220,6890,6890,6890,6890,0
|
|
20241002,111300,434806220,6890,6890,6890,6890,0
|
|
20241002,111200,434806220,6890,6890,6890,6890,0
|
|
20241002,111100,434806220,6890,6890,6890,6890,0
|
|
20241002,111000,434806220,6890,6890,6890,6890,1
|
|
20241002,110900,434799330,6890,6890,6890,6890,1
|
|
20241002,110800,434792440,6890,6890,6890,6890,14
|
|
20241002,110700,434695980,6890,6890,6890,6890,0
|
|
20241002,110600,434695980,6890,6890,6890,6890,6
|
|
20241002,110500,434654640,6890,6890,6890,6890,5
|
|
20241002,110400,434620190,6890,6890,6890,6890,0
|
|
20241002,110300,434620190,6890,6890,6890,6890,1
|
|
20241002,110200,434613300,6890,6890,6890,6890,4
|
|
20241002,110100,434585740,6890,6890,6890,6890,2
|
|
20241002,110000,434571960,6890,6890,6890,6890,1
|
|
20241002,105900,434565070,6930,6890,6930,6890,16
|
|
20241002,105800,434454750,6930,6930,6930,6930,2
|
|
20241002,105700,434440890,6930,6930,6930,6930,1001
|
|
20241002,105600,427503960,6930,6920,6930,6890,3069
|
|
20241002,105500,406291780,6920,6920,6920,6920,0
|
|
20241002,105400,406291780,6920,6920,6920,6920,1
|
|
20241002,105300,406284860,6910,6930,6930,6910,2409
|
|
20241002,105200,389620310,6930,6930,6930,6920,1357
|
|
20241002,105100,380217300,6930,6930,6930,6930,0
|
|
20241002,105000,380217300,6930,6930,6930,6930,1216
|
|
20241002,104900,371790420,6930,6930,6930,6930,1050
|
|
20241002,104800,364513920,6930,6930,6940,6930,921
|
|
20241002,104700,358131380,6930,6930,6930,6930,200
|
|
20241002,104600,356745380,6900,6900,6900,6900,80
|
|
20241002,104500,356193380,6890,6890,6890,6890,0
|
|
20241002,104400,356193380,6890,6890,6890,6890,1232
|
|
20241002,104300,347704900,6890,6890,6890,6890,768
|
|
20241002,104200,342413380,6900,6900,6900,6900,0
|
|
20241002,104100,342413380,6900,6900,6900,6900,1
|
|
20241002,104000,342406480,6900,6900,6900,6900,0
|
|
20241002,103900,342406480,6900,6900,6900,6900,1
|
|
20241002,103800,342399580,6880,6880,6880,6880,0
|
|
20241002,103700,342399580,6880,6880,6880,6880,0
|
|
20241002,103600,342399580,6880,6900,6900,6880,378
|
|
20241002,103500,339797370,6920,6920,6920,6920,0
|
|
20241002,103400,339797370,6920,6920,6920,6920,594
|
|
20241002,103300,335686890,6920,6920,6920,6920,0
|
|
20241002,103200,335686890,6920,6900,6920,6900,2450
|
|
20241002,103100,318743810,6900,6900,6900,6900,500
|
|
20241002,103000,315293810,6900,6900,6900,6900,1
|
|
20241002,102900,315286910,6880,6900,6900,6880,974
|
|
20241002,102800,308566330,6870,6870,6870,6870,0
|
|
20241002,102700,308566330,6870,6900,6900,6870,6
|
|
20241002,102600,308525020,6870,6900,6900,6870,4
|
|
20241002,102500,308497480,6870,6870,6870,6870,500
|
|
20241002,102400,305062480,6870,6870,6870,6870,1150
|
|
20241002,102300,297161980,6870,6870,6900,6870,1800
|
|
20241002,102200,284786980,6870,6900,6900,6870,1202
|
|
20241002,102100,276523210,6870,6900,6900,6870,2
|
|
20241002,102000,276509440,6870,6870,6870,6870,210
|
|
20241002,101900,275066740,6880,6880,6880,6880,500
|
|
20241002,101800,271626740,6890,6890,6890,6890,2799
|
|
20241002,101700,252341630,6920,6920,6920,6920,144
|
|
20241002,101600,251345150,6880,6920,6920,6880,2890
|
|
20241002,101500,231422350,6930,6910,6930,6910,1500
|
|
20241002,101400,221046350,6930,6930,6940,6930,1686
|
|
20241002,101300,209361600,6930,6920,6930,6900,2616
|
|
20241002,101200,191291180,6920,6930,6930,6920,51
|
|
20241002,101100,190937760,6920,6910,6920,6910,100
|
|
20241002,101000,190246260,6900,6870,6900,6870,1952
|
|
20241002,100900,176789200,6850,6850,6850,6850,0
|
|
20241002,100800,176789200,6850,6900,6900,6850,4
|
|
20241002,100700,176761700,6900,6900,6900,6900,0
|
|
20241002,100600,176761700,6900,6900,6900,6900,0
|
|
20241002,100500,176761700,6900,6900,6900,6900,1
|
|
20241002,100400,176754800,6880,6880,6880,6880,1180
|
|
20241002,100300,168636400,6900,6830,6900,6830,1024
|
|
20241002,100200,161591510,6830,6830,6830,6830,0
|
|
20241002,100100,161591510,6830,6830,6830,6830,0
|
|
20241002,100000,161591510,6830,6820,6830,6820,415
|
|
20241002,095900,158760410,6820,6800,6820,6800,20
|
|
20241002,095800,158624390,6800,6800,6800,6800,0
|
|
20241002,095700,158624390,6800,6800,6800,6800,80
|
|
20241002,095600,158080390,6800,6800,6800,6800,1
|
|
20241002,095500,158073590,6790,6790,6790,6790,0
|
|
20241002,095400,158073590,6790,6790,6790,6790,80
|
|
20241002,095300,157530390,6790,6790,6790,6790,0
|
|
20241002,095200,157530390,6790,6790,6790,6790,0
|
|
20241002,095100,157530390,6790,6760,6790,6760,380
|
|
20241002,095000,154959190,6790,6790,6790,6790,0
|
|
20241002,094900,154959190,6790,6780,6790,6780,51
|
|
20241002,094800,154613400,6780,6780,6780,6780,0
|
|
20241002,094700,154613400,6780,6780,6780,6780,80
|
|
20241002,094600,154071000,6780,6780,6780,6780,0
|
|
20241002,094500,154071000,6780,6780,6780,6780,0
|
|
20241002,094400,154071000,6780,6780,6780,6780,3
|
|
20241002,094300,154050660,6780,6780,6780,6780,28
|
|
20241002,094200,153860820,6780,6760,6780,6760,15
|
|
20241002,094100,153759140,6760,6760,6760,6760,0
|
|
20241002,094000,153759140,6760,6760,6760,6760,0
|
|
20241002,093900,153759140,6760,6760,6760,6760,0
|
|
20241002,093800,153759140,6760,6760,6760,6760,0
|
|
20241002,093700,153759140,6760,6760,6760,6760,1
|
|
20241002,093600,153752380,6770,6770,6770,6770,0
|
|
20241002,093500,153752380,6770,6770,6770,6770,0
|
|
20241002,093400,153752380,6770,6770,6770,6770,0
|
|
20241002,093300,153752380,6770,6770,6770,6770,0
|
|
20241002,093200,153752380,6770,6770,6770,6770,0
|
|
20241002,093100,153752380,6770,6770,6770,6770,0
|
|
20241002,093000,153752380,6770,6770,6770,6770,1
|
|
20241002,092900,153745610,6770,6770,6770,6770,0
|
|
20241002,092800,153745610,6770,6770,6770,6770,1
|
|
20241002,092700,153738840,6740,6740,6740,6740,402
|
|
20241002,092600,151029360,6740,6740,6740,6740,1
|
|
20241002,092500,151022620,6700,6710,6710,6700,510
|
|
20241002,092400,147603690,6700,6700,6700,6700,0
|
|
20241002,092300,147603690,6700,6730,6740,6700,231
|
|
20241002,092200,146055600,6700,6710,6710,6700,2000
|
|
20241002,092100,132646600,6740,6740,6740,6740,10
|
|
20241002,092000,132579200,6740,6740,6740,6740,2
|
|
20241002,091900,132565720,6700,6700,6700,6700,0
|
|
20241002,091800,132565720,6700,6700,6700,6700,50
|
|
20241002,091700,132230720,6700,6690,6700,6690,9380
|
|
20241002,091600,69385770,6690,6690,6690,6690,0
|
|
20241002,091500,69385770,6690,6690,6690,6690,0
|
|
20241002,091400,69385770,6690,6690,6700,6690,339
|
|
20241002,091300,67116840,6690,6690,6690,6690,7
|
|
20241002,091200,67070010,6690,6690,6690,6690,230
|
|
20241002,091100,65531310,6690,6690,6690,6690,130
|
|
20241002,091000,64661610,6700,6700,6700,6700,0
|
|
20241002,090900,64661610,6700,6710,6710,6670,1399
|
|
20241002,090800,55299190,6740,6740,6740,6740,0
|
|
20241002,090700,55299190,6740,6740,6740,6740,0
|
|
20241002,090600,55299190,6740,6740,6740,6740,1
|
|
20241002,090500,55292450,6710,6680,6710,6680,3505
|
|
20241002,090400,31782350,6670,6670,6670,6670,11
|
|
20241002,090300,31708980,6670,6680,6680,6660,261
|
|
20241002,090200,29967970,6690,6720,6720,6680,3263
|
|
20241002,090100,8079300,6720,6720,6720,6720,0
|
|
20241002,090000,8079300,6720,6700,6720,6700,1197
|