598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,185500,220308760,6760,6760,6760,6760,203
|
|
20241004,185400,220308760,6760,6760,6760,6760,0
|
|
20241004,185300,220308760,6760,6760,6760,6760,0
|
|
20241004,185200,220308760,6760,6760,6760,6760,0
|
|
20241004,185100,220308760,6760,6760,6760,6760,0
|
|
20241004,185000,220308760,6760,6760,6760,6760,0
|
|
20241004,184900,220308760,6760,6760,6760,6760,0
|
|
20241004,184800,220308760,6760,6760,6760,6760,0
|
|
20241004,184700,220308760,6760,6760,6760,6760,0
|
|
20241004,184600,220308760,6760,6760,6760,6760,0
|
|
20241004,184500,220308760,6760,6760,6760,6760,0
|
|
20241004,184400,220308760,6760,6760,6760,6760,0
|
|
20241004,184300,220308760,6760,6760,6760,6760,0
|
|
20241004,184200,220308760,6760,6760,6760,6760,0
|
|
20241004,184100,220308760,6760,6760,6760,6760,0
|
|
20241004,184000,220308760,6760,6760,6760,6760,0
|
|
20241004,183900,220308760,6760,6760,6760,6760,0
|
|
20241004,183800,220308760,6760,6760,6760,6760,0
|
|
20241004,183700,220308760,6760,6760,6760,6760,0
|
|
20241004,183600,220308760,6760,6760,6760,6760,0
|
|
20241004,183500,220308760,6760,6760,6760,6760,0
|
|
20241004,183400,220308760,6760,6760,6760,6760,0
|
|
20241004,183300,220308760,6760,6760,6760,6760,0
|
|
20241004,183200,220308760,6760,6760,6760,6760,0
|
|
20241004,183100,220308760,6760,6760,6760,6760,0
|
|
20241004,183000,220308760,6760,6760,6760,6760,0
|
|
20241004,182900,220308760,6760,6760,6760,6760,0
|
|
20241004,182800,220308760,6760,6760,6760,6760,0
|
|
20241004,182700,220308760,6760,6760,6760,6760,0
|
|
20241004,182600,220308760,6760,6760,6760,6760,0
|
|
20241004,182500,220308760,6760,6760,6760,6760,203
|
|
20241004,182400,220308760,6760,6760,6760,6760,0
|
|
20241004,182300,220308760,6760,6760,6760,6760,0
|
|
20241004,182200,220308760,6760,6760,6760,6760,0
|
|
20241004,182100,220308760,6760,6760,6760,6760,0
|
|
20241004,182000,220308760,6760,6760,6760,6760,0
|
|
20241004,181900,220308760,6760,6760,6760,6760,0
|
|
20241004,181800,220308760,6760,6760,6760,6760,0
|
|
20241004,181700,220308760,6760,6760,6760,6760,0
|
|
20241004,181600,220308760,6760,6760,6760,6760,0
|
|
20241004,181500,220308760,6760,6760,6760,6760,0
|
|
20241004,181400,220308760,6760,6760,6760,6760,0
|
|
20241004,181300,220308760,6760,6760,6760,6760,0
|
|
20241004,181200,220308760,6760,6760,6760,6760,0
|
|
20241004,181100,220308760,6760,6760,6760,6760,0
|
|
20241004,181000,220308760,6760,6760,6760,6760,0
|
|
20241004,180900,220308760,6760,6760,6760,6760,0
|
|
20241004,180800,220308760,6760,6760,6760,6760,0
|
|
20241004,180700,220308760,6760,6760,6760,6760,0
|
|
20241004,180600,220308760,6760,6760,6760,6760,0
|
|
20241004,180500,220308760,6760,6760,6760,6760,0
|
|
20241004,180400,220308760,6760,6760,6760,6760,0
|
|
20241004,180300,220308760,6760,6760,6760,6760,0
|
|
20241004,180200,220308760,6760,6760,6760,6760,0
|
|
20241004,180100,220308760,6760,6760,6760,6760,0
|
|
20241004,180000,220308760,6760,6760,6760,6760,0
|
|
20241004,175900,220308760,6760,6760,6760,6760,0
|
|
20241004,175800,220308760,6760,6760,6760,6760,0
|
|
20241004,175700,220308760,6760,6760,6760,6760,0
|
|
20241004,175600,220308760,6760,6760,6760,6760,0
|
|
20241004,175500,220308760,6760,6760,6760,6760,203
|
|
20241004,175400,220308760,6760,6760,6760,6760,0
|
|
20241004,175300,220308760,6760,6760,6760,6760,0
|
|
20241004,175200,220308760,6760,6760,6760,6760,0
|
|
20241004,175100,220308760,6760,6760,6760,6760,0
|
|
20241004,175000,220308760,6760,6760,6760,6760,0
|
|
20241004,174900,220308760,6760,6760,6760,6760,0
|
|
20241004,174800,220308760,6760,6760,6760,6760,0
|
|
20241004,174700,220308760,6760,6760,6760,6760,0
|
|
20241004,174600,220308760,6760,6760,6760,6760,0
|
|
20241004,174500,220308760,6760,6760,6760,6760,0
|
|
20241004,174400,220308760,6760,6760,6760,6760,0
|
|
20241004,174300,220308760,6760,6760,6760,6760,0
|
|
20241004,174200,220308760,6760,6760,6760,6760,0
|
|
20241004,174100,220308760,6760,6760,6760,6760,0
|
|
20241004,174000,220308760,6760,6760,6760,6760,0
|
|
20241004,173900,220308760,6760,6760,6760,6760,0
|
|
20241004,173800,220308760,6760,6760,6760,6760,0
|
|
20241004,173700,220308760,6760,6760,6760,6760,0
|
|
20241004,173600,220308760,6760,6760,6760,6760,0
|
|
20241004,173500,220308760,6760,6760,6760,6760,0
|
|
20241004,173400,220308760,6760,6760,6760,6760,0
|
|
20241004,173300,220308760,6760,6760,6760,6760,0
|
|
20241004,173200,220308760,6760,6760,6760,6760,0
|
|
20241004,173100,220308760,6760,6760,6760,6760,0
|
|
20241004,173000,220308760,6760,6760,6760,6760,0
|
|
20241004,172900,220308760,6760,6760,6760,6760,0
|
|
20241004,172800,220308760,6760,6760,6760,6760,0
|
|
20241004,172700,220308760,6760,6760,6760,6760,0
|
|
20241004,172600,220308760,6760,6760,6760,6760,0
|
|
20241004,172500,220308760,6760,6760,6760,6760,203
|
|
20241004,172400,220308760,6760,6760,6760,6760,0
|
|
20241004,172300,220308760,6760,6760,6760,6760,0
|
|
20241004,172200,220308760,6760,6760,6760,6760,0
|
|
20241004,172100,220308760,6760,6760,6760,6760,0
|
|
20241004,172000,220308760,6760,6760,6760,6760,0
|
|
20241004,171900,220308760,6760,6760,6760,6760,0
|
|
20241004,171800,220308760,6760,6760,6760,6760,0
|
|
20241004,171700,220308760,6760,6760,6760,6760,0
|
|
20241004,171600,220308760,6760,6760,6760,6760,0
|
|
20241004,171500,220308760,6760,6760,6760,6760,0
|
|
20241004,171400,220308760,6760,6760,6760,6760,0
|
|
20241004,171300,220308760,6760,6760,6760,6760,0
|
|
20241004,171200,220308760,6760,6760,6760,6760,0
|
|
20241004,171100,220308760,6760,6760,6760,6760,0
|
|
20241004,171000,220308760,6760,6760,6760,6760,0
|
|
20241004,170900,220308760,6760,6760,6760,6760,0
|
|
20241004,170800,220308760,6760,6760,6760,6760,0
|
|
20241004,170700,220308760,6760,6760,6760,6760,0
|
|
20241004,170600,220308760,6760,6760,6760,6760,0
|
|
20241004,170500,220308760,6760,6760,6760,6760,0
|
|
20241004,170400,220308760,6760,6760,6760,6760,0
|
|
20241004,170300,220308760,6760,6760,6760,6760,0
|
|
20241004,170200,220308760,6760,6760,6760,6760,0
|
|
20241004,170100,220308760,6760,6760,6760,6760,0
|
|
20241004,170000,220308760,6760,6760,6760,6760,0
|
|
20241004,165900,220308760,6760,6760,6760,6760,0
|
|
20241004,165800,220308760,6760,6760,6760,6760,0
|
|
20241004,165700,220308760,6760,6760,6760,6760,0
|
|
20241004,165600,220308760,6760,6760,6760,6760,0
|
|
20241004,165500,220308760,6760,6760,6760,6760,203
|
|
20241004,165400,220308760,6760,6760,6760,6760,0
|
|
20241004,165300,220308760,6760,6760,6760,6760,0
|
|
20241004,165200,220308760,6760,6760,6760,6760,0
|
|
20241004,165100,220308760,6760,6760,6760,6760,0
|
|
20241004,165000,220308760,6760,6760,6760,6760,0
|
|
20241004,164900,220308760,6760,6760,6760,6760,0
|
|
20241004,164800,220308760,6760,6760,6760,6760,0
|
|
20241004,164700,220308760,6760,6760,6760,6760,0
|
|
20241004,164600,220308760,6760,6760,6760,6760,0
|
|
20241004,164500,220308760,6760,6760,6760,6760,0
|
|
20241004,164400,220308760,6760,6760,6760,6760,0
|
|
20241004,164300,220308760,6760,6760,6760,6760,0
|
|
20241004,164200,220308760,6760,6760,6760,6760,0
|
|
20241004,164100,220308760,6760,6760,6760,6760,0
|
|
20241004,164000,220308760,6760,6760,6760,6760,0
|
|
20241004,163900,220308760,6760,6760,6760,6760,0
|
|
20241004,163800,220308760,6760,6760,6760,6760,0
|
|
20241004,163700,220308760,6760,6760,6760,6760,0
|
|
20241004,163600,220308760,6760,6760,6760,6760,0
|
|
20241004,163500,220308760,6760,6760,6760,6760,0
|
|
20241004,163400,220308760,6760,6760,6760,6760,0
|
|
20241004,163300,220308760,6760,6760,6760,6760,0
|
|
20241004,163200,220308760,6760,6760,6760,6760,0
|
|
20241004,163100,220308760,6760,6760,6760,6760,0
|
|
20241004,163000,220308760,6760,6760,6760,6760,0
|
|
20241004,162900,220308760,6760,6760,6760,6760,0
|
|
20241004,162800,220308760,6760,6760,6760,6760,0
|
|
20241004,162700,220308760,6760,6760,6760,6760,0
|
|
20241004,162600,220308760,6760,6760,6760,6760,0
|
|
20241004,162500,220308760,6760,6760,6760,6760,203
|
|
20241004,162400,220308760,6760,6760,6760,6760,0
|
|
20241004,162300,220308760,6760,6760,6760,6760,0
|
|
20241004,162200,220308760,6760,6760,6760,6760,0
|
|
20241004,162100,220308760,6760,6760,6760,6760,0
|
|
20241004,162000,220308760,6760,6760,6760,6760,0
|
|
20241004,161900,220308760,6760,6760,6760,6760,0
|
|
20241004,161800,220308760,6760,6760,6760,6760,0
|
|
20241004,161700,220308760,6760,6760,6760,6760,0
|
|
20241004,161600,220308760,6760,6760,6760,6760,0
|
|
20241004,161500,220308760,6760,6760,6760,6760,0
|
|
20241004,161400,220308760,6760,6760,6760,6760,0
|
|
20241004,161300,220308760,6760,6760,6760,6760,0
|
|
20241004,161200,220308760,6760,6760,6760,6760,0
|
|
20241004,161100,220308760,6760,6760,6760,6760,0
|
|
20241004,161000,220308760,6760,6760,6760,6760,0
|
|
20241004,160900,220308760,6760,6760,6760,6760,0
|
|
20241004,160800,220308760,6760,6760,6760,6760,0
|
|
20241004,160700,220308760,6760,6760,6760,6760,0
|
|
20241004,160600,220308760,6760,6760,6760,6760,0
|
|
20241004,160500,220308760,6760,6760,6760,6760,0
|
|
20241004,160400,220308760,6760,6760,6760,6760,0
|
|
20241004,160300,220308760,6760,6760,6760,6760,0
|
|
20241004,160200,220308760,6760,6760,6760,6760,0
|
|
20241004,160100,220308760,6760,6760,6760,6760,0
|
|
20241004,160000,220308760,6760,6760,6760,6760,0
|
|
20241004,155900,220308760,6760,6760,6760,6760,0
|
|
20241004,155800,220308760,6760,6760,6760,6760,0
|
|
20241004,155700,220308760,6760,6760,6760,6760,0
|
|
20241004,155600,220308760,6760,6760,6760,6760,0
|
|
20241004,155500,220308760,6760,6760,6760,6760,203
|
|
20241004,155400,220308760,6760,6760,6760,6760,0
|
|
20241004,155300,220308760,6760,6760,6760,6760,0
|
|
20241004,155200,220308760,6760,6760,6760,6760,0
|
|
20241004,155100,220308760,6760,6760,6760,6760,0
|
|
20241004,155000,220308760,6760,6760,6760,6760,0
|
|
20241004,154900,220308760,6760,6760,6760,6760,0
|
|
20241004,154800,220308760,6760,6760,6760,6760,0
|
|
20241004,154700,220308760,6760,6760,6760,6760,0
|
|
20241004,154600,220308760,6760,6760,6760,6760,0
|
|
20241004,154500,220308760,6760,6760,6760,6760,0
|
|
20241004,154400,220308760,6760,6760,6760,6760,0
|
|
20241004,154300,220308760,6760,6760,6760,6760,0
|
|
20241004,154200,220308760,6760,6760,6760,6760,0
|
|
20241004,154100,220308760,6760,6760,6760,6760,0
|
|
20241004,154000,220308760,6760,6760,6760,6760,0
|
|
20241004,153900,220308760,6760,6760,6760,6760,0
|
|
20241004,153800,220308760,6760,6760,6760,6760,0
|
|
20241004,153700,220308760,6760,6760,6760,6760,0
|
|
20241004,153600,220308760,6760,6760,6760,6760,0
|
|
20241004,153500,220308760,6760,6760,6760,6760,0
|
|
20241004,153400,220308760,6760,6760,6760,6760,0
|
|
20241004,153300,220308760,6760,6760,6760,6760,0
|
|
20241004,153200,220308760,6760,6760,6760,6760,0
|
|
20241004,153100,220308760,6760,6760,6760,6760,0
|
|
20241004,153000,220308760,6760,6760,6760,6760,203
|
|
20241004,152900,218936480,6760,6760,6760,6760,0
|
|
20241004,152800,218936480,6760,6760,6760,6760,0
|
|
20241004,152700,218936480,6760,6760,6760,6760,0
|
|
20241004,152600,218936480,6760,6760,6760,6760,0
|
|
20241004,152500,218936480,6760,6760,6760,6760,0
|
|
20241004,152400,218936480,6760,6760,6760,6760,0
|
|
20241004,152300,218936480,6760,6760,6760,6760,0
|
|
20241004,152200,218936480,6760,6760,6760,6760,0
|
|
20241004,152100,218936480,6760,6760,6760,6760,0
|
|
20241004,152000,218936480,6760,6760,6760,6760,0
|
|
20241004,151900,218936480,6760,6760,6760,6760,2
|
|
20241004,151800,218922960,6760,6760,6760,6760,0
|
|
20241004,151700,218922960,6760,6760,6760,6760,0
|
|
20241004,151600,218922960,6760,6760,6760,6760,0
|
|
20241004,151500,218922960,6760,6750,6760,6750,147
|
|
20241004,151400,217930700,6750,6750,6750,6750,18
|
|
20241004,151300,217809200,6750,6750,6750,6750,12
|
|
20241004,151200,217728200,6760,6760,6760,6760,0
|
|
20241004,151100,217728200,6760,6750,6760,6750,10
|
|
20241004,151000,217660630,6740,6740,6740,6740,30
|
|
20241004,150900,217458430,6760,6760,6760,6760,20
|
|
20241004,150800,217323230,6760,6750,6760,6750,10
|
|
20241004,150700,217255660,6740,6750,6750,6740,226
|
|
20241004,150600,215731660,6750,6760,6760,6750,1110
|
|
20241004,150500,208238660,6770,6770,6770,6770,0
|
|
20241004,150400,208238660,6770,6770,6770,6770,0
|
|
20241004,150300,208238660,6770,6770,6770,6770,0
|
|
20241004,150200,208238660,6770,6770,6770,6770,0
|
|
20241004,150100,208238660,6770,6770,6770,6770,0
|
|
20241004,150000,208238660,6770,6770,6770,6770,0
|
|
20241004,145900,208238660,6770,6770,6770,6770,0
|
|
20241004,145800,208238660,6770,6770,6770,6770,10
|
|
20241004,145700,208170960,6780,6780,6780,6780,0
|
|
20241004,145600,208170960,6780,6780,6780,6780,0
|
|
20241004,145500,208170960,6780,6780,6780,6780,0
|
|
20241004,145400,208170960,6780,6780,6780,6780,0
|
|
20241004,145300,208170960,6780,6780,6780,6780,0
|
|
20241004,145200,208170960,6780,6780,6780,6780,0
|
|
20241004,145100,208170960,6780,6780,6780,6780,0
|
|
20241004,145000,208170960,6780,6780,6780,6780,0
|
|
20241004,144900,208170960,6780,6780,6780,6780,0
|
|
20241004,144800,208170960,6780,6780,6780,6780,0
|
|
20241004,144700,208170960,6780,6780,6780,6780,0
|
|
20241004,144600,208170960,6780,6780,6780,6780,0
|
|
20241004,144500,208170960,6780,6780,6780,6780,0
|
|
20241004,144400,208170960,6780,6780,6780,6780,0
|
|
20241004,144300,208170960,6780,6780,6780,6780,0
|
|
20241004,144200,208170960,6780,6780,6780,6780,0
|
|
20241004,144100,208170960,6780,6780,6780,6780,0
|
|
20241004,144000,208170960,6780,6780,6780,6780,0
|
|
20241004,143900,208170960,6780,6780,6780,6780,0
|
|
20241004,143800,208170960,6780,6780,6780,6780,0
|
|
20241004,143700,208170960,6780,6780,6780,6780,0
|
|
20241004,143600,208170960,6780,6780,6780,6780,0
|
|
20241004,143500,208170960,6780,6780,6780,6780,0
|
|
20241004,143400,208170960,6780,6780,6780,6780,0
|
|
20241004,143300,208170960,6780,6780,6780,6780,0
|
|
20241004,143200,208170960,6780,6780,6780,6780,0
|
|
20241004,143100,208170960,6780,6780,6780,6780,0
|
|
20241004,143000,208170960,6780,6780,6780,6780,0
|
|
20241004,142900,208170960,6780,6780,6780,6780,0
|
|
20241004,142800,208170960,6780,6780,6780,6780,0
|
|
20241004,142700,208170960,6780,6780,6780,6780,0
|
|
20241004,142600,208170960,6780,6780,6780,6780,0
|
|
20241004,142500,208170960,6780,6780,6780,6780,0
|
|
20241004,142400,208170960,6780,6780,6780,6780,0
|
|
20241004,142300,208170960,6780,6780,6780,6780,0
|
|
20241004,142200,208170960,6780,6780,6780,6780,0
|
|
20241004,142100,208170960,6780,6780,6780,6780,0
|
|
20241004,142000,208170960,6780,6780,6780,6780,0
|
|
20241004,141900,208170960,6780,6780,6780,6780,0
|
|
20241004,141800,208170960,6780,6780,6780,6780,0
|
|
20241004,141700,208170960,6780,6780,6780,6780,0
|
|
20241004,141600,208170960,6780,6780,6780,6780,0
|
|
20241004,141500,208170960,6780,6780,6780,6780,1
|
|
20241004,141400,208164180,6770,6770,6770,6770,0
|
|
20241004,141300,208164180,6770,6770,6770,6770,0
|
|
20241004,141200,208164180,6770,6770,6770,6770,146
|
|
20241004,141100,207175760,6770,6770,6770,6770,0
|
|
20241004,141000,207175760,6770,6770,6770,6770,3
|
|
20241004,140900,207155450,6750,6750,6750,6750,11
|
|
20241004,140800,207081200,6780,6780,6780,6780,0
|
|
20241004,140700,207081200,6780,6780,6780,6780,0
|
|
20241004,140600,207081200,6780,6780,6780,6780,0
|
|
20241004,140500,207081200,6780,6780,6780,6780,0
|
|
20241004,140400,207081200,6780,6780,6780,6780,1
|
|
20241004,140300,207074420,6760,6760,6760,6760,48
|
|
20241004,140200,206749940,6750,6750,6750,6750,0
|
|
20241004,140100,206749940,6750,6750,6750,6750,0
|
|
20241004,140000,206749940,6750,6750,6750,6750,0
|
|
20241004,135900,206749940,6750,6750,6750,6750,600
|
|
20241004,135800,202699940,6750,6750,6750,6750,1230
|
|
20241004,135700,194397440,6760,6760,6760,6760,0
|
|
20241004,135600,194397440,6760,6760,6760,6760,0
|
|
20241004,135500,194397440,6760,6760,6760,6760,0
|
|
20241004,135400,194397440,6760,6760,6760,6760,0
|
|
20241004,135300,194397440,6760,6760,6760,6760,0
|
|
20241004,135200,194397440,6760,6760,6760,6760,0
|
|
20241004,135100,194397440,6760,6760,6760,6760,0
|
|
20241004,135000,194397440,6760,6760,6760,6760,0
|
|
20241004,134900,194397440,6760,6760,6760,6760,0
|
|
20241004,134800,194397440,6760,6750,6760,6750,121
|
|
20241004,134700,193580670,6750,6750,6750,6750,0
|
|
20241004,134600,193580670,6750,6750,6750,6750,0
|
|
20241004,134500,193580670,6750,6750,6750,6750,0
|
|
20241004,134400,193580670,6750,6750,6750,6750,0
|
|
20241004,134300,193580670,6750,6760,6760,6750,900
|
|
20241004,134200,187500570,6770,6770,6770,6770,0
|
|
20241004,134100,187500570,6770,6770,6770,6770,0
|
|
20241004,134000,187500570,6770,6770,6770,6770,0
|
|
20241004,133900,187500570,6770,6770,6770,6770,881
|
|
20241004,133800,181536200,6770,6770,6770,6770,0
|
|
20241004,133700,181536200,6770,6770,6770,6770,0
|
|
20241004,133600,181536200,6770,6770,6770,6770,0
|
|
20241004,133500,181536200,6770,6770,6770,6770,0
|
|
20241004,133400,181536200,6770,6770,6770,6770,0
|
|
20241004,133300,181536200,6770,6770,6770,6770,0
|
|
20241004,133200,181536200,6770,6770,6770,6770,0
|
|
20241004,133100,181536200,6770,6770,6770,6770,0
|
|
20241004,133000,181536200,6770,6770,6770,6770,0
|
|
20241004,132900,181536200,6770,6770,6770,6770,220
|
|
20241004,132800,180046800,6780,6780,6780,6780,0
|
|
20241004,132700,180046800,6780,6780,6780,6780,0
|
|
20241004,132600,180046800,6780,6780,6780,6780,0
|
|
20241004,132500,180046800,6780,6780,6780,6780,0
|
|
20241004,132400,180046800,6780,6780,6780,6780,10
|
|
20241004,132300,179979000,6780,6780,6780,6780,0
|
|
20241004,132200,179979000,6780,6780,6780,6780,0
|
|
20241004,132100,179979000,6780,6780,6780,6780,0
|
|
20241004,132000,179979000,6780,6780,6780,6780,0
|
|
20241004,131900,179979000,6780,6780,6780,6780,0
|
|
20241004,131800,179979000,6780,6780,6780,6780,0
|
|
20241004,131700,179979000,6780,6780,6780,6780,1
|
|
20241004,131600,179972220,6780,6780,6780,6780,0
|
|
20241004,131500,179972220,6780,6780,6780,6780,0
|
|
20241004,131400,179972220,6780,6780,6780,6780,295
|
|
20241004,131300,177972120,6780,6780,6780,6780,0
|
|
20241004,131200,177972120,6780,6780,6780,6780,0
|
|
20241004,131100,177972120,6780,6780,6780,6780,0
|
|
20241004,131000,177972120,6780,6780,6780,6780,0
|
|
20241004,130900,177972120,6780,6780,6780,6780,0
|
|
20241004,130800,177972120,6780,6780,6780,6780,0
|
|
20241004,130700,177972120,6780,6780,6780,6780,0
|
|
20241004,130600,177972120,6780,6780,6780,6780,0
|
|
20241004,130500,177972120,6780,6780,6780,6780,0
|
|
20241004,130400,177972120,6780,6780,6780,6780,0
|
|
20241004,130300,177972120,6780,6780,6780,6780,2
|
|
20241004,130200,177958560,6770,6770,6770,6770,0
|
|
20241004,130100,177958560,6770,6770,6770,6770,0
|
|
20241004,130000,177958560,6770,6770,6770,6770,105
|
|
20241004,125900,177247710,6780,6780,6780,6780,250
|
|
20241004,125800,175552710,6770,6770,6770,6770,108
|
|
20241004,125700,174821550,6780,6780,6780,6780,0
|
|
20241004,125600,174821550,6780,6780,6780,6780,0
|
|
20241004,125500,174821550,6780,6780,6780,6780,0
|
|
20241004,125400,174821550,6780,6780,6780,6780,0
|
|
20241004,125300,174821550,6780,6770,6780,6770,4
|
|
20241004,125200,174794440,6780,6780,6780,6780,0
|
|
20241004,125100,174794440,6780,6780,6780,6780,0
|
|
20241004,125000,174794440,6780,6780,6780,6780,500
|
|
20241004,124900,171404440,6780,6780,6780,6780,70
|
|
20241004,124800,170929840,6780,6780,6780,6780,0
|
|
20241004,124700,170929840,6780,6780,6780,6780,0
|
|
20241004,124600,170929840,6780,6780,6780,6780,0
|
|
20241004,124500,170929840,6780,6770,6780,6770,516
|
|
20241004,124400,167431460,6760,6760,6760,6760,0
|
|
20241004,124300,167431460,6760,6760,6760,6760,0
|
|
20241004,124200,167431460,6760,6760,6760,6760,0
|
|
20241004,124100,167431460,6760,6760,6760,6760,102
|
|
20241004,124000,166741940,6770,6770,6770,6770,0
|
|
20241004,123900,166741940,6770,6770,6770,6770,3
|
|
20241004,123800,166721630,6760,6760,6760,6760,0
|
|
20241004,123700,166721630,6760,6760,6760,6760,0
|
|
20241004,123600,166721630,6760,6760,6760,6760,0
|
|
20241004,123500,166721630,6760,6760,6760,6760,0
|
|
20241004,123400,166721630,6760,6760,6760,6760,0
|
|
20241004,123300,166721630,6760,6760,6760,6760,0
|
|
20241004,123200,166721630,6760,6760,6760,6760,0
|
|
20241004,123100,166721630,6760,6760,6760,6760,0
|
|
20241004,123000,166721630,6760,6760,6760,6760,0
|
|
20241004,122900,166721630,6760,6760,6760,6760,0
|
|
20241004,122800,166721630,6760,6760,6760,6760,0
|
|
20241004,122700,166721630,6760,6760,6760,6760,0
|
|
20241004,122600,166721630,6760,6760,6760,6760,365
|
|
20241004,122500,164254230,6760,6760,6760,6760,20
|
|
20241004,122400,164119030,6760,6760,6760,6760,0
|
|
20241004,122300,164119030,6760,6760,6760,6760,0
|
|
20241004,122200,164119030,6760,6760,6760,6760,0
|
|
20241004,122100,164119030,6760,6760,6760,6760,6
|
|
20241004,122000,164078470,6750,6750,6750,6750,0
|
|
20241004,121900,164078470,6750,6750,6750,6750,0
|
|
20241004,121800,164078470,6750,6750,6750,6750,0
|
|
20241004,121700,164078470,6750,6750,6750,6750,1024
|
|
20241004,121600,157166470,6750,6750,6750,6750,0
|
|
20241004,121500,157166470,6750,6770,6780,6750,1104
|
|
20241004,121400,149714380,6760,6760,6760,6760,87
|
|
20241004,121300,149126260,6760,6760,6760,6760,0
|
|
20241004,121200,149126260,6760,6760,6760,6760,0
|
|
20241004,121100,149126260,6760,6760,6760,6760,0
|
|
20241004,121000,149126260,6760,6760,6760,6760,19
|
|
20241004,120900,148997820,6760,6760,6760,6760,0
|
|
20241004,120800,148997820,6760,6760,6760,6760,0
|
|
20241004,120700,148997820,6760,6760,6760,6760,0
|
|
20241004,120600,148997820,6760,6760,6760,6760,53
|
|
20241004,120500,148639540,6780,6780,6780,6780,0
|
|
20241004,120400,148639540,6780,6780,6780,6780,0
|
|
20241004,120300,148639540,6780,6780,6780,6780,0
|
|
20241004,120200,148639540,6780,6780,6780,6780,0
|
|
20241004,120100,148639540,6780,6780,6780,6780,0
|
|
20241004,120000,148639540,6780,6780,6780,6780,0
|
|
20241004,115900,148639540,6780,6780,6780,6780,0
|
|
20241004,115800,148639540,6780,6760,6780,6760,998
|
|
20241004,115700,141893040,6790,6790,6790,6790,0
|
|
20241004,115600,141893040,6790,6790,6790,6790,0
|
|
20241004,115500,141893040,6790,6770,6790,6770,150
|
|
20241004,115400,140874920,6770,6770,6770,6770,0
|
|
20241004,115300,140874920,6770,6770,6770,6770,0
|
|
20241004,115200,140874920,6770,6770,6770,6770,1
|
|
20241004,115100,140868150,6770,6770,6770,6770,0
|
|
20241004,115000,140868150,6770,6770,6770,6770,0
|
|
20241004,114900,140868150,6770,6770,6770,6770,0
|
|
20241004,114800,140868150,6770,6770,6770,6770,0
|
|
20241004,114700,140868150,6770,6770,6770,6770,0
|
|
20241004,114600,140868150,6770,6770,6770,6770,0
|
|
20241004,114500,140868150,6770,6770,6770,6770,0
|
|
20241004,114400,140868150,6770,6760,6770,6760,56
|
|
20241004,114300,140489530,6760,6760,6760,6760,0
|
|
20241004,114200,140489530,6760,6760,6760,6760,0
|
|
20241004,114100,140489530,6760,6760,6760,6760,0
|
|
20241004,114000,140489530,6760,6760,6760,6760,10
|
|
20241004,113900,140421930,6760,6760,6760,6760,0
|
|
20241004,113800,140421930,6760,6760,6760,6760,0
|
|
20241004,113700,140421930,6760,6760,6760,6760,0
|
|
20241004,113600,140421930,6760,6760,6760,6760,0
|
|
20241004,113500,140421930,6760,6760,6760,6760,0
|
|
20241004,113400,140421930,6760,6760,6760,6760,0
|
|
20241004,113300,140421930,6760,6760,6760,6760,0
|
|
20241004,113200,140421930,6760,6760,6760,6760,0
|
|
20241004,113100,140421930,6760,6760,6760,6760,0
|
|
20241004,113000,140421930,6760,6750,6760,6750,100
|
|
20241004,112900,139746710,6750,6750,6750,6750,0
|
|
20241004,112800,139746710,6750,6750,6750,6750,0
|
|
20241004,112700,139746710,6750,6760,6760,6750,2
|
|
20241004,112600,139733200,6770,6770,6770,6770,0
|
|
20241004,112500,139733200,6770,6770,6770,6770,0
|
|
20241004,112400,139733200,6770,6770,6770,6770,0
|
|
20241004,112300,139733200,6770,6770,6770,6770,0
|
|
20241004,112200,139733200,6770,6770,6770,6770,0
|
|
20241004,112100,139733200,6770,6770,6770,6770,0
|
|
20241004,112000,139733200,6770,6770,6770,6770,0
|
|
20241004,111900,139733200,6770,6770,6770,6770,0
|
|
20241004,111800,139733200,6770,6770,6770,6770,4
|
|
20241004,111700,139706120,6740,6740,6740,6740,0
|
|
20241004,111600,139706120,6740,6740,6740,6740,555
|
|
20241004,111500,135965420,6740,6740,6740,6740,0
|
|
20241004,111400,135965420,6740,6740,6740,6740,0
|
|
20241004,111300,135965420,6740,6740,6740,6740,0
|
|
20241004,111200,135965420,6740,6740,6740,6740,0
|
|
20241004,111100,135965420,6740,6740,6740,6740,0
|
|
20241004,111000,135965420,6740,6740,6740,6740,0
|
|
20241004,110900,135965420,6740,6730,6740,6720,208
|
|
20241004,110800,134567630,6720,6720,6720,6720,0
|
|
20241004,110700,134567630,6720,6720,6720,6720,0
|
|
20241004,110600,134567630,6720,6740,6740,6720,836
|
|
20241004,110500,128943630,6750,6750,6750,6750,17
|
|
20241004,110400,128828880,6740,6740,6740,6740,0
|
|
20241004,110300,128828880,6740,6760,6760,6740,572
|
|
20241004,110200,124971110,6760,6780,6780,6760,20
|
|
20241004,110100,124835850,6750,6770,6770,6750,130
|
|
20241004,110000,123957900,6790,6790,6790,6790,0
|
|
20241004,105900,123957900,6790,6790,6790,6790,0
|
|
20241004,105800,123957900,6790,6790,6790,6790,0
|
|
20241004,105700,123957900,6790,6790,6790,6790,0
|
|
20241004,105600,123957900,6790,6780,6790,6780,4
|
|
20241004,105500,123930770,6790,6790,6790,6790,0
|
|
20241004,105400,123930770,6790,6790,6790,6790,0
|
|
20241004,105300,123930770,6790,6790,6790,6790,0
|
|
20241004,105200,123930770,6790,6790,6790,6790,0
|
|
20241004,105100,123930770,6790,6790,6790,6790,0
|
|
20241004,105000,123930770,6790,6790,6790,6790,0
|
|
20241004,104900,123930770,6790,6790,6790,6790,0
|
|
20241004,104800,123930770,6790,6790,6790,6790,0
|
|
20241004,104700,123930770,6790,6790,6790,6790,0
|
|
20241004,104600,123930770,6790,6790,6790,6790,0
|
|
20241004,104500,123930770,6790,6790,6790,6790,0
|
|
20241004,104400,123930770,6790,6790,6790,6790,0
|
|
20241004,104300,123930770,6790,6790,6790,6790,0
|
|
20241004,104200,123930770,6790,6790,6790,6790,0
|
|
20241004,104100,123930770,6790,6790,6790,6790,61
|
|
20241004,104000,123516580,6790,6790,6790,6790,0
|
|
20241004,103900,123516580,6790,6780,6790,6780,151
|
|
20241004,103800,122492790,6780,6780,6780,6780,28
|
|
20241004,103700,122302950,6780,6780,6780,6780,0
|
|
20241004,103600,122302950,6780,6780,6780,6780,0
|
|
20241004,103500,122302950,6780,6780,6780,6780,0
|
|
20241004,103400,122302950,6780,6780,6780,6780,1
|
|
20241004,103300,122296170,6770,6770,6770,6770,0
|
|
20241004,103200,122296170,6770,6770,6770,6770,0
|
|
20241004,103100,122296170,6770,6770,6770,6770,0
|
|
20241004,103000,122296170,6770,6770,6770,6770,0
|
|
20241004,102900,122296170,6770,6770,6770,6770,38
|
|
20241004,102800,122038910,6770,6770,6770,6770,0
|
|
20241004,102700,122038910,6770,6770,6770,6770,0
|
|
20241004,102600,122038910,6770,6770,6770,6770,200
|
|
20241004,102500,120684910,6770,6770,6770,6770,0
|
|
20241004,102400,120684910,6770,6770,6770,6770,80
|
|
20241004,102300,120143310,6770,6770,6770,6770,100
|
|
20241004,102200,119466310,6770,6770,6770,6770,1
|
|
20241004,102100,119459540,6760,6760,6760,6760,4
|
|
20241004,102000,119432500,6770,6770,6770,6770,0
|
|
20241004,101900,119432500,6770,6770,6770,6770,0
|
|
20241004,101800,119432500,6770,6770,6770,6770,0
|
|
20241004,101700,119432500,6770,6770,6770,6770,0
|
|
20241004,101600,119432500,6770,6770,6770,6770,0
|
|
20241004,101500,119432500,6770,6770,6770,6770,0
|
|
20241004,101400,119432500,6770,6770,6770,6770,0
|
|
20241004,101300,119432500,6770,6770,6770,6770,0
|
|
20241004,101200,119432500,6770,6770,6770,6770,0
|
|
20241004,101100,119432500,6770,6770,6770,6770,0
|
|
20241004,101000,119432500,6770,6770,6770,6770,0
|
|
20241004,100900,119432500,6770,6770,6770,6770,0
|
|
20241004,100800,119432500,6770,6770,6770,6770,0
|
|
20241004,100700,119432500,6770,6770,6770,6720,799
|
|
20241004,100600,114056930,6740,6750,6770,6740,446
|
|
20241004,100500,111050550,6730,6750,6750,6730,567
|
|
20241004,100400,107228300,6750,6750,6750,6750,0
|
|
20241004,100300,107228300,6750,6760,6760,6750,222
|
|
20241004,100200,105728090,6770,6770,6770,6770,20
|
|
20241004,100100,105592690,6770,6770,6770,6770,0
|
|
20241004,100000,105592690,6770,6770,6770,6770,1052
|
|
20241004,095900,98470650,6810,6770,6810,6770,501
|
|
20241004,095800,95078840,6810,6770,6810,6770,1504
|
|
20241004,095700,84896600,6810,6770,6810,6770,517
|
|
20241004,095600,81395830,6770,6770,6770,6770,500
|
|
20241004,095500,78010830,6770,6790,6820,6770,1087
|
|
20241004,095400,70651240,6770,6770,6770,6770,478
|
|
20241004,095300,67415180,6770,6770,6770,6770,10
|
|
20241004,095200,67347480,6770,6770,6770,6770,3
|
|
20241004,095100,67327170,6770,6770,6770,6770,622
|
|
20241004,095000,63116230,6770,6770,6770,6770,0
|
|
20241004,094900,63116230,6770,6790,6790,6770,634
|
|
20241004,094800,58821100,6810,6810,6810,6810,4
|
|
20241004,094700,58793860,6790,6790,6790,6790,0
|
|
20241004,094600,58793860,6790,6790,6790,6790,111
|
|
20241004,094500,58040170,6810,6800,6810,6800,13
|
|
20241004,094400,57951650,6790,6790,6790,6790,60
|
|
20241004,094300,57544250,6810,6810,6810,6810,0
|
|
20241004,094200,57544250,6810,6810,6810,6810,582
|
|
20241004,094100,53580830,6810,6810,6810,6810,0
|
|
20241004,094000,53580830,6810,6810,6810,6810,0
|
|
20241004,093900,53580830,6810,6810,6810,6810,3
|
|
20241004,093800,53560400,6800,6800,6800,6800,0
|
|
20241004,093700,53560400,6800,6800,6800,6800,100
|
|
20241004,093600,52880400,6810,6810,6810,6810,0
|
|
20241004,093500,52880400,6810,6790,6810,6790,307
|
|
20241004,093400,50789770,6800,6810,6810,6800,845
|
|
20241004,093300,45038270,6820,6820,6820,6820,369
|
|
20241004,093200,42521690,6830,6840,6850,6830,208
|
|
20241004,093100,41098980,6820,6850,6850,6820,2
|
|
20241004,093000,41085310,6800,6780,6860,6780,1533
|
|
20241004,092900,30689250,6780,6800,6810,6780,1828
|
|
20241004,092800,18288350,6790,6790,6790,6790,12
|
|
20241004,092700,18206870,6790,6790,6790,6790,105
|
|
20241004,092600,17493920,6790,6790,6790,6790,222
|
|
20241004,092500,15986540,6780,6780,6780,6780,0
|
|
20241004,092400,15986540,6780,6780,6780,6780,0
|
|
20241004,092300,15986540,6780,6780,6780,6780,40
|
|
20241004,092200,15715340,6780,6780,6780,6780,0
|
|
20241004,092100,15715340,6780,6780,6780,6780,0
|
|
20241004,092000,15715340,6780,6780,6780,6780,6
|
|
20241004,091900,15674660,6780,6780,6780,6780,5
|
|
20241004,091800,15640760,6730,6730,6730,6730,0
|
|
20241004,091700,15640760,6730,6770,6770,6730,124
|
|
20241004,091600,14804450,6790,6790,6790,6790,621
|
|
20241004,091500,10587860,6790,6790,6790,6790,0
|
|
20241004,091400,10587860,6790,6790,6790,6790,49
|
|
20241004,091300,10255150,6790,6790,6790,6790,1
|
|
20241004,091200,10248360,6780,6780,6780,6780,0
|
|
20241004,091100,10248360,6780,6780,6780,6780,0
|
|
20241004,091000,10248360,6780,6750,6780,6750,3
|
|
20241004,090900,10228080,6800,6800,6800,6800,2
|
|
20241004,090800,10214480,6800,6800,6800,6800,0
|
|
20241004,090700,10214480,6800,6800,6800,6800,1
|
|
20241004,090600,10207680,6800,6800,6800,6800,0
|
|
20241004,090500,10207680,6800,6800,6800,6800,10
|
|
20241004,090400,10139680,6800,6790,6800,6790,5
|
|
20241004,090300,10105720,6700,6700,6700,6700,0
|
|
20241004,090200,10105720,6700,6790,6790,6700,1400
|
|
20241004,090100,708140,6810,6810,6810,6810,0
|
|
20241004,090000,708140,6810,6810,6810,6810,99
|