601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,185800,76720320,6750,6750,6750,6750,416
|
|
20241008,185700,76720320,6750,6750,6750,6750,0
|
|
20241008,185600,76720320,6750,6750,6750,6750,0
|
|
20241008,185500,76720320,6750,6750,6750,6750,0
|
|
20241008,185400,76720320,6750,6750,6750,6750,0
|
|
20241008,185300,76720320,6750,6750,6750,6750,0
|
|
20241008,185200,76720320,6750,6750,6750,6750,0
|
|
20241008,185100,76720320,6750,6750,6750,6750,0
|
|
20241008,185000,76720320,6750,6750,6750,6750,0
|
|
20241008,184900,76720320,6750,6750,6750,6750,0
|
|
20241008,184800,76720320,6750,6750,6750,6750,0
|
|
20241008,184700,76720320,6750,6750,6750,6750,0
|
|
20241008,184600,76720320,6750,6750,6750,6750,0
|
|
20241008,184500,76720320,6750,6750,6750,6750,0
|
|
20241008,184400,76720320,6750,6750,6750,6750,0
|
|
20241008,184300,76720320,6750,6750,6750,6750,0
|
|
20241008,184200,76720320,6750,6750,6750,6750,0
|
|
20241008,184100,76720320,6750,6750,6750,6750,0
|
|
20241008,184000,76720320,6750,6750,6750,6750,0
|
|
20241008,183900,76720320,6750,6750,6750,6750,0
|
|
20241008,183800,76720320,6750,6750,6750,6750,0
|
|
20241008,183700,76720320,6750,6750,6750,6750,0
|
|
20241008,183600,76720320,6750,6750,6750,6750,0
|
|
20241008,183500,76720320,6750,6750,6750,6750,0
|
|
20241008,183400,76720320,6750,6750,6750,6750,0
|
|
20241008,183300,76720320,6750,6750,6750,6750,0
|
|
20241008,183200,76720320,6750,6750,6750,6750,0
|
|
20241008,183100,76720320,6750,6750,6750,6750,0
|
|
20241008,183000,76720320,6750,6750,6750,6750,0
|
|
20241008,182900,76720320,6750,6750,6750,6750,0
|
|
20241008,182800,76720320,6750,6750,6750,6750,416
|
|
20241008,182700,76720320,6750,6750,6750,6750,0
|
|
20241008,182600,76720320,6750,6750,6750,6750,0
|
|
20241008,182500,76720320,6750,6750,6750,6750,0
|
|
20241008,182400,76720320,6750,6750,6750,6750,0
|
|
20241008,182300,76720320,6750,6750,6750,6750,0
|
|
20241008,182200,76720320,6750,6750,6750,6750,0
|
|
20241008,182100,76720320,6750,6750,6750,6750,0
|
|
20241008,182000,76720320,6750,6750,6750,6750,0
|
|
20241008,181900,76720320,6750,6750,6750,6750,0
|
|
20241008,181800,76720320,6750,6750,6750,6750,0
|
|
20241008,181700,76720320,6750,6750,6750,6750,0
|
|
20241008,181600,76720320,6750,6750,6750,6750,0
|
|
20241008,181500,76720320,6750,6750,6750,6750,0
|
|
20241008,181400,76720320,6750,6750,6750,6750,0
|
|
20241008,181300,76720320,6750,6750,6750,6750,0
|
|
20241008,181200,76720320,6750,6750,6750,6750,0
|
|
20241008,181100,76720320,6750,6750,6750,6750,0
|
|
20241008,181000,76720320,6750,6750,6750,6750,0
|
|
20241008,180900,76720320,6750,6750,6750,6750,0
|
|
20241008,180800,76720320,6750,6750,6750,6750,0
|
|
20241008,180700,76720320,6750,6750,6750,6750,0
|
|
20241008,180600,76720320,6750,6750,6750,6750,0
|
|
20241008,180500,76720320,6750,6750,6750,6750,0
|
|
20241008,180400,76720320,6750,6750,6750,6750,0
|
|
20241008,180300,76720320,6750,6750,6750,6750,0
|
|
20241008,180200,76720320,6750,6750,6750,6750,0
|
|
20241008,180100,76720320,6750,6750,6750,6750,0
|
|
20241008,180000,76720320,6750,6750,6750,6750,0
|
|
20241008,175900,76720320,6750,6750,6750,6750,0
|
|
20241008,175800,76720320,6750,6750,6750,6750,416
|
|
20241008,175700,76720320,6750,6750,6750,6750,0
|
|
20241008,175600,76720320,6750,6750,6750,6750,0
|
|
20241008,175500,76720320,6750,6750,6750,6750,0
|
|
20241008,175400,76720320,6750,6750,6750,6750,0
|
|
20241008,175300,76720320,6750,6750,6750,6750,0
|
|
20241008,175200,76720320,6750,6750,6750,6750,0
|
|
20241008,175100,76720320,6750,6750,6750,6750,0
|
|
20241008,175000,76720320,6750,6750,6750,6750,0
|
|
20241008,174900,76720320,6750,6750,6750,6750,0
|
|
20241008,174800,76720320,6750,6750,6750,6750,0
|
|
20241008,174700,76720320,6750,6750,6750,6750,0
|
|
20241008,174600,76720320,6750,6750,6750,6750,0
|
|
20241008,174500,76720320,6750,6750,6750,6750,0
|
|
20241008,174400,76720320,6750,6750,6750,6750,0
|
|
20241008,174300,76720320,6750,6750,6750,6750,0
|
|
20241008,174200,76720320,6750,6750,6750,6750,0
|
|
20241008,174100,76720320,6750,6750,6750,6750,0
|
|
20241008,174000,76720320,6750,6750,6750,6750,0
|
|
20241008,173900,76720320,6750,6750,6750,6750,0
|
|
20241008,173800,76720320,6750,6750,6750,6750,0
|
|
20241008,173700,76720320,6750,6750,6750,6750,0
|
|
20241008,173600,76720320,6750,6750,6750,6750,0
|
|
20241008,173500,76720320,6750,6750,6750,6750,0
|
|
20241008,173400,76720320,6750,6750,6750,6750,0
|
|
20241008,173300,76720320,6750,6750,6750,6750,0
|
|
20241008,173200,76720320,6750,6750,6750,6750,0
|
|
20241008,173100,76720320,6750,6750,6750,6750,0
|
|
20241008,173000,76720320,6750,6750,6750,6750,0
|
|
20241008,172900,76720320,6750,6750,6750,6750,0
|
|
20241008,172800,76720320,6750,6750,6750,6750,416
|
|
20241008,172700,76720320,6750,6750,6750,6750,0
|
|
20241008,172600,76720320,6750,6750,6750,6750,0
|
|
20241008,172500,76720320,6750,6750,6750,6750,0
|
|
20241008,172400,76720320,6750,6750,6750,6750,0
|
|
20241008,172300,76720320,6750,6750,6750,6750,0
|
|
20241008,172200,76720320,6750,6750,6750,6750,0
|
|
20241008,172100,76720320,6750,6750,6750,6750,0
|
|
20241008,172000,76720320,6750,6750,6750,6750,0
|
|
20241008,171900,76720320,6750,6750,6750,6750,0
|
|
20241008,171800,76720320,6750,6750,6750,6750,0
|
|
20241008,171700,76720320,6750,6750,6750,6750,0
|
|
20241008,171600,76720320,6750,6750,6750,6750,0
|
|
20241008,171500,76720320,6750,6750,6750,6750,0
|
|
20241008,171400,76720320,6750,6750,6750,6750,0
|
|
20241008,171300,76720320,6750,6750,6750,6750,0
|
|
20241008,171200,76720320,6750,6750,6750,6750,0
|
|
20241008,171100,76720320,6750,6750,6750,6750,0
|
|
20241008,171000,76720320,6750,6750,6750,6750,0
|
|
20241008,170900,76720320,6750,6750,6750,6750,0
|
|
20241008,170800,76720320,6750,6750,6750,6750,0
|
|
20241008,170700,76720320,6750,6750,6750,6750,0
|
|
20241008,170600,76720320,6750,6750,6750,6750,0
|
|
20241008,170500,76720320,6750,6750,6750,6750,0
|
|
20241008,170400,76720320,6750,6750,6750,6750,0
|
|
20241008,170300,76720320,6750,6750,6750,6750,0
|
|
20241008,170200,76720320,6750,6750,6750,6750,0
|
|
20241008,170100,76720320,6750,6750,6750,6750,0
|
|
20241008,170000,76720320,6750,6750,6750,6750,0
|
|
20241008,165900,76720320,6750,6750,6750,6750,0
|
|
20241008,165800,76720320,6750,6750,6750,6750,416
|
|
20241008,165700,76720320,6750,6750,6750,6750,0
|
|
20241008,165600,76720320,6750,6750,6750,6750,0
|
|
20241008,165500,76720320,6750,6750,6750,6750,0
|
|
20241008,165400,76720320,6750,6750,6750,6750,0
|
|
20241008,165300,76720320,6750,6750,6750,6750,0
|
|
20241008,165200,76720320,6750,6750,6750,6750,0
|
|
20241008,165100,76720320,6750,6750,6750,6750,0
|
|
20241008,165000,76720320,6750,6750,6750,6750,0
|
|
20241008,164900,76720320,6750,6750,6750,6750,0
|
|
20241008,164800,76720320,6750,6750,6750,6750,0
|
|
20241008,164700,76720320,6750,6750,6750,6750,0
|
|
20241008,164600,76720320,6750,6750,6750,6750,0
|
|
20241008,164500,76720320,6750,6750,6750,6750,0
|
|
20241008,164400,76720320,6750,6750,6750,6750,0
|
|
20241008,164300,76720320,6750,6750,6750,6750,0
|
|
20241008,164200,76720320,6750,6750,6750,6750,0
|
|
20241008,164100,76720320,6750,6750,6750,6750,0
|
|
20241008,164000,76720320,6750,6750,6750,6750,0
|
|
20241008,163900,76720320,6750,6750,6750,6750,0
|
|
20241008,163800,76720320,6750,6750,6750,6750,0
|
|
20241008,163700,76720320,6750,6750,6750,6750,0
|
|
20241008,163600,76720320,6750,6750,6750,6750,0
|
|
20241008,163500,76720320,6750,6750,6750,6750,0
|
|
20241008,163400,76720320,6750,6750,6750,6750,0
|
|
20241008,163300,76720320,6750,6750,6750,6750,0
|
|
20241008,163200,76720320,6750,6750,6750,6750,0
|
|
20241008,163100,76720320,6750,6750,6750,6750,0
|
|
20241008,163000,76720320,6750,6750,6750,6750,0
|
|
20241008,162900,76720320,6750,6750,6750,6750,0
|
|
20241008,162800,76720320,6750,6750,6750,6750,416
|
|
20241008,162700,76720320,6750,6750,6750,6750,0
|
|
20241008,162600,76720320,6750,6750,6750,6750,0
|
|
20241008,162500,76720320,6750,6750,6750,6750,0
|
|
20241008,162400,76720320,6750,6750,6750,6750,0
|
|
20241008,162300,76720320,6750,6750,6750,6750,0
|
|
20241008,162200,76720320,6750,6750,6750,6750,0
|
|
20241008,162100,76720320,6750,6750,6750,6750,0
|
|
20241008,162000,76720320,6750,6750,6750,6750,0
|
|
20241008,161900,76720320,6750,6750,6750,6750,0
|
|
20241008,161800,76720320,6750,6750,6750,6750,0
|
|
20241008,161700,76720320,6750,6750,6750,6750,0
|
|
20241008,161600,76720320,6750,6750,6750,6750,0
|
|
20241008,161500,76720320,6750,6750,6750,6750,0
|
|
20241008,161400,76720320,6750,6750,6750,6750,0
|
|
20241008,161300,76720320,6750,6750,6750,6750,0
|
|
20241008,161200,76720320,6750,6750,6750,6750,0
|
|
20241008,161100,76720320,6750,6750,6750,6750,0
|
|
20241008,161000,76720320,6750,6750,6750,6750,0
|
|
20241008,160900,76720320,6750,6750,6750,6750,0
|
|
20241008,160800,76720320,6750,6750,6750,6750,0
|
|
20241008,160700,76720320,6750,6750,6750,6750,0
|
|
20241008,160600,76720320,6750,6750,6750,6750,0
|
|
20241008,160500,76720320,6750,6750,6750,6750,0
|
|
20241008,160400,76720320,6750,6750,6750,6750,0
|
|
20241008,160300,76720320,6750,6750,6750,6750,0
|
|
20241008,160200,76720320,6750,6750,6750,6750,0
|
|
20241008,160100,76720320,6750,6750,6750,6750,0
|
|
20241008,160000,76720320,6750,6750,6750,6750,0
|
|
20241008,155900,76720320,6750,6750,6750,6750,0
|
|
20241008,155800,76720320,6750,6750,6750,6750,416
|
|
20241008,155700,76720320,6750,6750,6750,6750,0
|
|
20241008,155600,76720320,6750,6750,6750,6750,0
|
|
20241008,155500,76720320,6750,6750,6750,6750,0
|
|
20241008,155400,76720320,6750,6750,6750,6750,0
|
|
20241008,155300,76720320,6750,6750,6750,6750,0
|
|
20241008,155200,76720320,6750,6750,6750,6750,0
|
|
20241008,155100,76720320,6750,6750,6750,6750,0
|
|
20241008,155000,76720320,6750,6750,6750,6750,0
|
|
20241008,154900,76720320,6750,6750,6750,6750,0
|
|
20241008,154800,76720320,6750,6750,6750,6750,0
|
|
20241008,154700,76720320,6750,6750,6750,6750,0
|
|
20241008,154600,76720320,6750,6750,6750,6750,0
|
|
20241008,154500,76720320,6750,6750,6750,6750,0
|
|
20241008,154400,76720320,6750,6750,6750,6750,0
|
|
20241008,154300,76720320,6750,6750,6750,6750,0
|
|
20241008,154200,76720320,6750,6750,6750,6750,0
|
|
20241008,154100,76720320,6750,6750,6750,6750,0
|
|
20241008,154000,76720320,6750,6750,6750,6750,0
|
|
20241008,153900,76720320,6750,6750,6750,6750,0
|
|
20241008,153800,76720320,6750,6750,6750,6750,0
|
|
20241008,153700,76720320,6750,6750,6750,6750,0
|
|
20241008,153600,76720320,6750,6750,6750,6750,0
|
|
20241008,153500,76720320,6750,6750,6750,6750,0
|
|
20241008,153400,76720320,6750,6750,6750,6750,0
|
|
20241008,153300,76720320,6750,6750,6750,6750,0
|
|
20241008,153200,76720320,6750,6750,6750,6750,0
|
|
20241008,153100,76720320,6750,6750,6750,6750,0
|
|
20241008,153000,76720320,6750,6750,6750,6750,416
|
|
20241008,152900,73912320,6740,6740,6740,6740,0
|
|
20241008,152800,73912320,6740,6740,6740,6740,0
|
|
20241008,152700,73912320,6740,6740,6740,6740,0
|
|
20241008,152600,73912320,6740,6740,6740,6740,0
|
|
20241008,152500,73912320,6740,6740,6740,6740,0
|
|
20241008,152400,73912320,6740,6740,6740,6740,0
|
|
20241008,152300,73912320,6740,6740,6740,6740,0
|
|
20241008,152200,73912320,6740,6740,6740,6740,0
|
|
20241008,152100,73912320,6740,6740,6740,6740,0
|
|
20241008,152000,73912320,6740,6740,6740,6740,0
|
|
20241008,151900,73912320,6740,6750,6750,6740,9
|
|
20241008,151800,73851580,6750,6750,6750,6750,0
|
|
20241008,151700,73851580,6750,6730,6750,6730,153
|
|
20241008,151600,72821830,6750,6750,6750,6750,0
|
|
20241008,151500,72821830,6750,6750,6750,6730,5
|
|
20241008,151400,72788100,6750,6750,6750,6750,2
|
|
20241008,151300,72774600,6740,6740,6740,6740,0
|
|
20241008,151200,72774600,6740,6740,6740,6740,500
|
|
20241008,151100,69404600,6740,6740,6740,6740,5
|
|
20241008,151000,69370900,6730,6730,6730,6730,8
|
|
20241008,150900,69317060,6750,6750,6750,6750,0
|
|
20241008,150800,69317060,6750,6750,6750,6750,0
|
|
20241008,150700,69317060,6750,6750,6750,6750,0
|
|
20241008,150600,69317060,6750,6750,6750,6750,0
|
|
20241008,150500,69317060,6750,6750,6750,6750,0
|
|
20241008,150400,69317060,6750,6750,6750,6750,0
|
|
20241008,150300,69317060,6750,6750,6750,6750,0
|
|
20241008,150200,69317060,6750,6750,6750,6750,0
|
|
20241008,150100,69317060,6750,6750,6750,6750,0
|
|
20241008,150000,69317060,6750,6750,6750,6750,0
|
|
20241008,145900,69317060,6750,6750,6750,6750,0
|
|
20241008,145800,69317060,6750,6750,6750,6750,0
|
|
20241008,145700,69317060,6750,6750,6750,6750,0
|
|
20241008,145600,69317060,6750,6750,6750,6750,0
|
|
20241008,145500,69317060,6750,6750,6750,6750,0
|
|
20241008,145400,69317060,6750,6750,6750,6750,0
|
|
20241008,145300,69317060,6750,6750,6750,6750,0
|
|
20241008,145200,69317060,6750,6750,6750,6750,82
|
|
20241008,145100,68763560,6760,6760,6760,6760,0
|
|
20241008,145000,68763560,6760,6760,6760,6760,0
|
|
20241008,144900,68763560,6760,6760,6760,6760,0
|
|
20241008,144800,68763560,6760,6760,6760,6760,0
|
|
20241008,144700,68763560,6760,6760,6760,6760,0
|
|
20241008,144600,68763560,6760,6760,6760,6760,0
|
|
20241008,144500,68763560,6760,6730,6760,6730,900
|
|
20241008,144400,62688400,6740,6740,6740,6740,0
|
|
20241008,144300,62688400,6740,6740,6740,6740,0
|
|
20241008,144200,62688400,6740,6740,6740,6740,0
|
|
20241008,144100,62688400,6740,6740,6740,6740,0
|
|
20241008,144000,62688400,6740,6740,6740,6740,0
|
|
20241008,143900,62688400,6740,6740,6740,6740,0
|
|
20241008,143800,62688400,6740,6740,6740,6740,0
|
|
20241008,143700,62688400,6740,6740,6740,6740,0
|
|
20241008,143600,62688400,6740,6740,6740,6740,0
|
|
20241008,143500,62688400,6740,6740,6740,6740,0
|
|
20241008,143400,62688400,6740,6720,6740,6720,500
|
|
20241008,143300,59323170,6720,6720,6720,6720,0
|
|
20241008,143200,59323170,6720,6720,6720,6720,0
|
|
20241008,143100,59323170,6720,6720,6720,6720,0
|
|
20241008,143000,59323170,6720,6720,6720,6720,0
|
|
20241008,142900,59323170,6720,6720,6720,6720,0
|
|
20241008,142800,59323170,6720,6720,6720,6720,0
|
|
20241008,142700,59323170,6720,6720,6720,6720,0
|
|
20241008,142600,59323170,6720,6720,6720,6720,0
|
|
20241008,142500,59323170,6720,6720,6720,6720,0
|
|
20241008,142400,59323170,6720,6690,6720,6680,557
|
|
20241008,142300,55601370,6720,6720,6720,6720,0
|
|
20241008,142200,55601370,6720,6720,6720,6720,0
|
|
20241008,142100,55601370,6720,6720,6720,6720,0
|
|
20241008,142000,55601370,6720,6720,6720,6720,0
|
|
20241008,141900,55601370,6720,6720,6720,6720,0
|
|
20241008,141800,55601370,6720,6720,6720,6720,0
|
|
20241008,141700,55601370,6720,6720,6720,6720,0
|
|
20241008,141600,55601370,6720,6720,6720,6720,0
|
|
20241008,141500,55601370,6720,6720,6720,6720,0
|
|
20241008,141400,55601370,6720,6720,6720,6720,0
|
|
20241008,141300,55601370,6720,6720,6720,6720,0
|
|
20241008,141200,55601370,6720,6720,6720,6720,0
|
|
20241008,141100,55601370,6720,6720,6720,6720,0
|
|
20241008,141000,55601370,6720,6720,6720,6720,0
|
|
20241008,140900,55601370,6720,6720,6720,6720,0
|
|
20241008,140800,55601370,6720,6720,6720,6720,0
|
|
20241008,140700,55601370,6720,6720,6720,6720,0
|
|
20241008,140600,55601370,6720,6720,6720,6720,0
|
|
20241008,140500,55601370,6720,6720,6720,6720,0
|
|
20241008,140400,55601370,6720,6720,6720,6720,0
|
|
20241008,140300,55601370,6720,6720,6720,6720,0
|
|
20241008,140200,55601370,6720,6720,6720,6720,0
|
|
20241008,140100,55601370,6720,6720,6720,6720,0
|
|
20241008,140000,55601370,6720,6720,6720,6720,0
|
|
20241008,135900,55601370,6720,6720,6720,6720,0
|
|
20241008,135800,55601370,6720,6720,6720,6720,0
|
|
20241008,135700,55601370,6720,6710,6720,6710,11
|
|
20241008,135600,55527530,6710,6710,6710,6710,303
|
|
20241008,135500,53494400,6710,6710,6710,6710,0
|
|
20241008,135400,53494400,6710,6710,6710,6710,0
|
|
20241008,135300,53494400,6710,6710,6710,6710,0
|
|
20241008,135200,53494400,6710,6710,6710,6710,0
|
|
20241008,135100,53494400,6710,6710,6710,6710,0
|
|
20241008,135000,53494400,6710,6690,6710,6690,81
|
|
20241008,134900,52952490,6710,6710,6710,6710,0
|
|
20241008,134800,52952490,6710,6710,6710,6710,0
|
|
20241008,134700,52952490,6710,6710,6710,6710,0
|
|
20241008,134600,52952490,6710,6710,6710,6710,0
|
|
20241008,134500,52952490,6710,6710,6710,6710,0
|
|
20241008,134400,52952490,6710,6710,6710,6710,0
|
|
20241008,134300,52952490,6710,6710,6710,6710,0
|
|
20241008,134200,52952490,6710,6710,6710,6710,0
|
|
20241008,134100,52952490,6710,6710,6710,6710,0
|
|
20241008,134000,52952490,6710,6710,6710,6710,0
|
|
20241008,133900,52952490,6710,6710,6710,6710,0
|
|
20241008,133800,52952490,6710,6710,6710,6710,0
|
|
20241008,133700,52952490,6710,6710,6710,6710,2
|
|
20241008,133600,52939070,6690,6710,6710,6690,604
|
|
20241008,133500,48898230,6690,6690,6690,6690,0
|
|
20241008,133400,48898230,6690,6690,6690,6690,0
|
|
20241008,133300,48898230,6690,6690,6690,6690,0
|
|
20241008,133200,48898230,6690,6690,6690,6690,1
|
|
20241008,133100,48891540,6710,6710,6710,6710,0
|
|
20241008,133000,48891540,6710,6710,6710,6710,0
|
|
20241008,132900,48891540,6710,6710,6710,6710,0
|
|
20241008,132800,48891540,6710,6710,6710,6710,0
|
|
20241008,132700,48891540,6710,6710,6710,6710,0
|
|
20241008,132600,48891540,6710,6710,6710,6710,0
|
|
20241008,132500,48891540,6710,6710,6710,6710,0
|
|
20241008,132400,48891540,6710,6710,6710,6710,0
|
|
20241008,132300,48891540,6710,6710,6710,6710,0
|
|
20241008,132200,48891540,6710,6710,6710,6710,0
|
|
20241008,132100,48891540,6710,6710,6710,6710,0
|
|
20241008,132000,48891540,6710,6710,6710,6710,0
|
|
20241008,131900,48891540,6710,6710,6710,6710,0
|
|
20241008,131800,48891540,6710,6710,6710,6710,0
|
|
20241008,131700,48891540,6710,6710,6710,6710,0
|
|
20241008,131600,48891540,6710,6710,6710,6710,0
|
|
20241008,131500,48891540,6710,6710,6710,6710,0
|
|
20241008,131400,48891540,6710,6710,6710,6710,0
|
|
20241008,131300,48891540,6710,6710,6710,6710,0
|
|
20241008,131200,48891540,6710,6710,6710,6710,0
|
|
20241008,131100,48891540,6710,6710,6710,6710,0
|
|
20241008,131000,48891540,6710,6710,6710,6710,0
|
|
20241008,130900,48891540,6710,6710,6710,6710,0
|
|
20241008,130800,48891540,6710,6710,6710,6710,0
|
|
20241008,130700,48891540,6710,6710,6710,6710,0
|
|
20241008,130600,48891540,6710,6710,6710,6710,0
|
|
20241008,130500,48891540,6710,6710,6710,6710,0
|
|
20241008,130400,48891540,6710,6710,6710,6710,0
|
|
20241008,130300,48891540,6710,6710,6710,6710,0
|
|
20241008,130200,48891540,6710,6710,6710,6710,0
|
|
20241008,130100,48891540,6710,6710,6710,6710,0
|
|
20241008,130000,48891540,6710,6710,6710,6710,0
|
|
20241008,125900,48891540,6710,6710,6710,6710,0
|
|
20241008,125800,48891540,6710,6710,6710,6710,0
|
|
20241008,125700,48891540,6710,6710,6710,6710,0
|
|
20241008,125600,48891540,6710,6710,6710,6710,0
|
|
20241008,125500,48891540,6710,6700,6710,6700,11
|
|
20241008,125400,48817800,6700,6700,6700,6700,0
|
|
20241008,125300,48817800,6700,6700,6700,6700,10
|
|
20241008,125200,48750800,6710,6710,6710,6710,0
|
|
20241008,125100,48750800,6710,6710,6710,6710,0
|
|
20241008,125000,48750800,6710,6710,6710,6710,0
|
|
20241008,124900,48750800,6710,6710,6710,6710,0
|
|
20241008,124800,48750800,6710,6710,6710,6710,0
|
|
20241008,124700,48750800,6710,6710,6710,6710,0
|
|
20241008,124600,48750800,6710,6710,6710,6710,0
|
|
20241008,124500,48750800,6710,6710,6710,6710,0
|
|
20241008,124400,48750800,6710,6710,6710,6710,0
|
|
20241008,124300,48750800,6710,6710,6710,6710,0
|
|
20241008,124200,48750800,6710,6710,6710,6710,0
|
|
20241008,124100,48750800,6710,6710,6710,6710,11
|
|
20241008,124000,48676990,6720,6720,6720,6720,0
|
|
20241008,123900,48676990,6720,6720,6720,6720,0
|
|
20241008,123800,48676990,6720,6720,6720,6720,0
|
|
20241008,123700,48676990,6720,6720,6720,6720,0
|
|
20241008,123600,48676990,6720,6720,6720,6720,0
|
|
20241008,123500,48676990,6720,6720,6720,6720,0
|
|
20241008,123400,48676990,6720,6720,6720,6720,0
|
|
20241008,123300,48676990,6720,6720,6720,6720,0
|
|
20241008,123200,48676990,6720,6720,6720,6720,0
|
|
20241008,123100,48676990,6720,6720,6720,6720,1
|
|
20241008,123000,48670270,6720,6720,6720,6720,0
|
|
20241008,122900,48670270,6720,6720,6720,6720,4
|
|
20241008,122800,48643390,6700,6700,6700,6700,0
|
|
20241008,122700,48643390,6700,6700,6700,6700,0
|
|
20241008,122600,48643390,6700,6700,6700,6700,0
|
|
20241008,122500,48643390,6700,6710,6710,6700,346
|
|
20241008,122400,46325070,6720,6720,6720,6720,0
|
|
20241008,122300,46325070,6720,6720,6720,6720,0
|
|
20241008,122200,46325070,6720,6720,6720,6720,0
|
|
20241008,122100,46325070,6720,6720,6720,6720,0
|
|
20241008,122000,46325070,6720,6720,6720,6720,1
|
|
20241008,121900,46318350,6730,6730,6730,6730,0
|
|
20241008,121800,46318350,6730,6730,6730,6730,0
|
|
20241008,121700,46318350,6730,6730,6730,6730,0
|
|
20241008,121600,46318350,6730,6730,6730,6730,0
|
|
20241008,121500,46318350,6730,6730,6730,6730,0
|
|
20241008,121400,46318350,6730,6730,6730,6730,0
|
|
20241008,121300,46318350,6730,6730,6730,6730,0
|
|
20241008,121200,46318350,6730,6730,6730,6730,0
|
|
20241008,121100,46318350,6730,6730,6730,6730,0
|
|
20241008,121000,46318350,6730,6730,6730,6730,0
|
|
20241008,120900,46318350,6730,6730,6730,6730,0
|
|
20241008,120800,46318350,6730,6730,6730,6730,0
|
|
20241008,120700,46318350,6730,6730,6730,6730,0
|
|
20241008,120600,46318350,6730,6730,6730,6730,0
|
|
20241008,120500,46318350,6730,6730,6730,6730,0
|
|
20241008,120400,46318350,6730,6730,6730,6730,0
|
|
20241008,120300,46318350,6730,6730,6730,6730,0
|
|
20241008,120200,46318350,6730,6730,6730,6730,0
|
|
20241008,120100,46318350,6730,6730,6730,6730,0
|
|
20241008,120000,46318350,6730,6730,6730,6730,0
|
|
20241008,115900,46318350,6730,6730,6730,6730,0
|
|
20241008,115800,46318350,6730,6730,6730,6730,0
|
|
20241008,115700,46318350,6730,6730,6730,6730,0
|
|
20241008,115600,46318350,6730,6730,6730,6730,0
|
|
20241008,115500,46318350,6730,6730,6730,6730,0
|
|
20241008,115400,46318350,6730,6730,6730,6730,0
|
|
20241008,115300,46318350,6730,6730,6730,6730,0
|
|
20241008,115200,46318350,6730,6730,6730,6730,0
|
|
20241008,115100,46318350,6730,6730,6730,6730,0
|
|
20241008,115000,46318350,6730,6730,6730,6730,0
|
|
20241008,114900,46318350,6730,6730,6730,6730,0
|
|
20241008,114800,46318350,6730,6730,6730,6730,0
|
|
20241008,114700,46318350,6730,6730,6730,6730,0
|
|
20241008,114600,46318350,6730,6730,6730,6730,0
|
|
20241008,114500,46318350,6730,6730,6730,6730,0
|
|
20241008,114400,46318350,6730,6730,6730,6730,0
|
|
20241008,114300,46318350,6730,6730,6730,6730,0
|
|
20241008,114200,46318350,6730,6720,6730,6720,200
|
|
20241008,114100,44972360,6730,6730,6730,6730,0
|
|
20241008,114000,44972360,6730,6730,6730,6730,0
|
|
20241008,113900,44972360,6730,6730,6730,6730,0
|
|
20241008,113800,44972360,6730,6730,6730,6730,0
|
|
20241008,113700,44972360,6730,6730,6730,6730,0
|
|
20241008,113600,44972360,6730,6730,6730,6730,0
|
|
20241008,113500,44972360,6730,6730,6730,6730,0
|
|
20241008,113400,44972360,6730,6730,6730,6730,1
|
|
20241008,113300,44965630,6730,6730,6730,6730,0
|
|
20241008,113200,44965630,6730,6730,6730,6730,0
|
|
20241008,113100,44965630,6730,6730,6730,6730,0
|
|
20241008,113000,44965630,6730,6730,6730,6730,1
|
|
20241008,112900,44958900,6700,6700,6700,6700,0
|
|
20241008,112800,44958900,6700,6700,6700,6700,0
|
|
20241008,112700,44958900,6700,6700,6700,6700,0
|
|
20241008,112600,44958900,6700,6700,6700,6700,537
|
|
20241008,112500,41361000,6700,6700,6700,6700,0
|
|
20241008,112400,41361000,6700,6700,6700,6700,0
|
|
20241008,112300,41361000,6700,6700,6700,6700,0
|
|
20241008,112200,41361000,6700,6700,6700,6700,0
|
|
20241008,112100,41361000,6700,6700,6700,6700,0
|
|
20241008,112000,41361000,6700,6700,6700,6700,0
|
|
20241008,111900,41361000,6700,6700,6700,6700,0
|
|
20241008,111800,41361000,6700,6700,6700,6700,0
|
|
20241008,111700,41361000,6700,6700,6700,6700,0
|
|
20241008,111600,41361000,6700,6700,6700,6700,0
|
|
20241008,111500,41361000,6700,6700,6700,6700,0
|
|
20241008,111400,41361000,6700,6700,6700,6700,0
|
|
20241008,111300,41361000,6700,6700,6700,6700,0
|
|
20241008,111200,41361000,6700,6700,6700,6700,115
|
|
20241008,111100,40590500,6700,6700,6700,6700,56
|
|
20241008,111000,40215300,6720,6720,6720,6720,0
|
|
20241008,110900,40215300,6720,6720,6720,6720,0
|
|
20241008,110800,40215300,6720,6720,6720,6720,100
|
|
20241008,110700,39543300,6720,6720,6720,6720,0
|
|
20241008,110600,39543300,6720,6720,6720,6720,0
|
|
20241008,110500,39543300,6720,6720,6720,6720,0
|
|
20241008,110400,39543300,6720,6720,6720,6720,0
|
|
20241008,110300,39543300,6720,6720,6720,6720,0
|
|
20241008,110200,39543300,6720,6720,6720,6720,0
|
|
20241008,110100,39543300,6720,6720,6720,6720,0
|
|
20241008,110000,39543300,6720,6720,6720,6720,0
|
|
20241008,105900,39543300,6720,6720,6720,6720,0
|
|
20241008,105800,39543300,6720,6720,6720,6720,0
|
|
20241008,105700,39543300,6720,6720,6720,6720,0
|
|
20241008,105600,39543300,6720,6720,6720,6720,0
|
|
20241008,105500,39543300,6720,6720,6720,6720,0
|
|
20241008,105400,39543300,6720,6720,6720,6720,0
|
|
20241008,105300,39543300,6720,6710,6720,6710,5
|
|
20241008,105200,39509740,6690,6690,6690,6690,0
|
|
20241008,105100,39509740,6690,6690,6690,6690,50
|
|
20241008,105000,39175240,6720,6720,6720,6720,0
|
|
20241008,104900,39175240,6720,6720,6720,6720,0
|
|
20241008,104800,39175240,6720,6720,6720,6720,0
|
|
20241008,104700,39175240,6720,6720,6720,6720,0
|
|
20241008,104600,39175240,6720,6720,6720,6720,0
|
|
20241008,104500,39175240,6720,6720,6720,6720,0
|
|
20241008,104400,39175240,6720,6720,6720,6720,0
|
|
20241008,104300,39175240,6720,6720,6720,6720,0
|
|
20241008,104200,39175240,6720,6720,6720,6720,0
|
|
20241008,104100,39175240,6720,6720,6720,6720,0
|
|
20241008,104000,39175240,6720,6720,6720,6720,0
|
|
20241008,103900,39175240,6720,6720,6720,6690,205
|
|
20241008,103800,37803730,6700,6700,6700,6700,74
|
|
20241008,103700,37307930,6730,6730,6730,6730,1
|
|
20241008,103600,37301200,6700,6700,6700,6700,295
|
|
20241008,103500,35324700,6700,6710,6710,6700,257
|
|
20241008,103400,33602620,6730,6720,6730,6720,85
|
|
20241008,103300,33031410,6720,6720,6720,6720,0
|
|
20241008,103200,33031410,6720,6720,6720,6720,0
|
|
20241008,103100,33031410,6720,6720,6720,6720,1
|
|
20241008,103000,33024690,6720,6720,6720,6720,63
|
|
20241008,102900,32601330,6720,6720,6720,6720,0
|
|
20241008,102800,32601330,6720,6720,6720,6720,0
|
|
20241008,102700,32601330,6720,6720,6720,6720,0
|
|
20241008,102600,32601330,6720,6720,6720,6720,5
|
|
20241008,102500,32567730,6710,6710,6710,6710,0
|
|
20241008,102400,32567730,6710,6710,6710,6710,2
|
|
20241008,102300,32554310,6730,6730,6730,6730,0
|
|
20241008,102200,32554310,6730,6730,6730,6730,0
|
|
20241008,102100,32554310,6730,6720,6730,6720,7
|
|
20241008,102000,32507260,6740,6740,6740,6740,0
|
|
20241008,101900,32507260,6740,6740,6740,6740,0
|
|
20241008,101800,32507260,6740,6740,6740,6740,0
|
|
20241008,101700,32507260,6740,6740,6740,6740,0
|
|
20241008,101600,32507260,6740,6740,6740,6740,1
|
|
20241008,101500,32500520,6730,6730,6730,6730,0
|
|
20241008,101400,32500520,6730,6730,6730,6730,271
|
|
20241008,101300,30676690,6730,6730,6730,6730,1
|
|
20241008,101200,30669960,6720,6720,6720,6720,2
|
|
20241008,101100,30656520,6740,6740,6740,6740,0
|
|
20241008,101000,30656520,6740,6740,6740,6740,0
|
|
20241008,100900,30656520,6740,6740,6740,6740,0
|
|
20241008,100800,30656520,6740,6740,6740,6740,0
|
|
20241008,100700,30656520,6740,6740,6740,6740,0
|
|
20241008,100600,30656520,6740,6740,6740,6740,0
|
|
20241008,100500,30656520,6740,6740,6740,6740,0
|
|
20241008,100400,30656520,6740,6740,6740,6740,1
|
|
20241008,100300,30649780,6730,6730,6730,6730,0
|
|
20241008,100200,30649780,6730,6730,6730,6730,0
|
|
20241008,100100,30649780,6730,6730,6730,6730,0
|
|
20241008,100000,30649780,6730,6730,6730,6730,0
|
|
20241008,095900,30649780,6730,6730,6730,6730,0
|
|
20241008,095800,30649780,6730,6730,6730,6730,2
|
|
20241008,095700,30636320,6740,6740,6740,6740,0
|
|
20241008,095600,30636320,6740,6740,6740,6740,0
|
|
20241008,095500,30636320,6740,6740,6740,6740,0
|
|
20241008,095400,30636320,6740,6740,6740,6740,50
|
|
20241008,095300,30299320,6740,6740,6740,6740,0
|
|
20241008,095200,30299320,6740,6740,6740,6740,100
|
|
20241008,095100,29625320,6740,6740,6740,6740,0
|
|
20241008,095000,29625320,6740,6740,6740,6740,0
|
|
20241008,094900,29625320,6740,6740,6740,6740,0
|
|
20241008,094800,29625320,6740,6740,6740,6740,0
|
|
20241008,094700,29625320,6740,6710,6740,6710,1201
|
|
20241008,094600,21566580,6710,6710,6710,6710,1
|
|
20241008,094500,21559870,6740,6740,6740,6740,0
|
|
20241008,094400,21559870,6740,6740,6740,6740,0
|
|
20241008,094300,21559870,6740,6740,6740,6740,0
|
|
20241008,094200,21559870,6740,6740,6740,6740,0
|
|
20241008,094100,21559870,6740,6740,6740,6740,0
|
|
20241008,094000,21559870,6740,6730,6740,6730,19
|
|
20241008,093900,21431990,6730,6730,6730,6730,593
|
|
20241008,093800,17441100,6730,6730,6730,6730,0
|
|
20241008,093700,17441100,6730,6730,6730,6730,0
|
|
20241008,093600,17441100,6730,6730,6730,6730,0
|
|
20241008,093500,17441100,6730,6710,6730,6710,4
|
|
20241008,093400,17414200,6730,6730,6730,6730,0
|
|
20241008,093300,17414200,6730,6720,6730,6720,701
|
|
20241008,093200,12697270,6720,6720,6720,6720,0
|
|
20241008,093100,12697270,6720,6720,6720,6720,0
|
|
20241008,093000,12697270,6720,6720,6720,6720,0
|
|
20241008,092900,12697270,6720,6720,6720,6720,200
|
|
20241008,092800,11353270,6720,6720,6720,6720,0
|
|
20241008,092700,11353270,6720,6720,6720,6720,0
|
|
20241008,092600,11353270,6720,6730,6730,6720,20
|
|
20241008,092500,11218770,6730,6730,6730,6730,0
|
|
20241008,092400,11218770,6730,6730,6730,6730,0
|
|
20241008,092300,11218770,6730,6730,6730,6730,0
|
|
20241008,092200,11218770,6730,6730,6730,6730,151
|
|
20241008,092100,10202540,6730,6730,6730,6730,5
|
|
20241008,092000,10168890,6720,6720,6720,6720,1
|
|
20241008,091900,10162170,6720,6720,6720,6720,0
|
|
20241008,091800,10162170,6720,6720,6720,6720,12
|
|
20241008,091700,10081530,6740,6740,6740,6740,0
|
|
20241008,091600,10081530,6740,6740,6740,6740,0
|
|
20241008,091500,10081530,6740,6740,6740,6740,0
|
|
20241008,091400,10081530,6740,6740,6740,6740,0
|
|
20241008,091300,10081530,6740,6740,6740,6740,0
|
|
20241008,091200,10081530,6740,6740,6740,6740,0
|
|
20241008,091100,10081530,6740,6700,6740,6700,4
|
|
20241008,091000,10054610,6740,6740,6740,6740,0
|
|
20241008,090900,10054610,6740,6740,6740,6740,0
|
|
20241008,090800,10054610,6740,6700,6740,6700,104
|
|
20241008,090700,9357650,6750,6750,6750,6750,0
|
|
20241008,090600,9357650,6750,6750,6750,6750,0
|
|
20241008,090500,9357650,6750,6750,6750,6750,0
|
|
20241008,090400,9357650,6750,6750,6750,6750,246
|
|
20241008,090300,7697150,6750,6750,6750,6750,315
|
|
20241008,090200,5570900,6750,6750,6750,6750,0
|
|
20241008,090100,5570900,6750,6710,6750,6710,691
|
|
20241008,090000,923850,6710,6710,6710,6690,138
|