601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,185800,163216050,6680,6680,6680,6680,875
|
|
20241010,185700,163216050,6680,6680,6680,6680,0
|
|
20241010,185600,163216050,6680,6680,6680,6680,0
|
|
20241010,185500,163216050,6680,6680,6680,6680,0
|
|
20241010,185400,163216050,6680,6680,6680,6680,0
|
|
20241010,185300,163216050,6680,6680,6680,6680,0
|
|
20241010,185200,163216050,6680,6680,6680,6680,0
|
|
20241010,185100,163216050,6680,6680,6680,6680,0
|
|
20241010,185000,163216050,6680,6680,6680,6680,0
|
|
20241010,184900,163216050,6680,6680,6680,6680,0
|
|
20241010,184800,163216050,6680,6680,6680,6680,0
|
|
20241010,184700,163216050,6680,6680,6680,6680,0
|
|
20241010,184600,163216050,6680,6680,6680,6680,0
|
|
20241010,184500,163216050,6680,6680,6680,6680,0
|
|
20241010,184400,163216050,6680,6680,6680,6680,0
|
|
20241010,184300,163216050,6680,6680,6680,6680,0
|
|
20241010,184200,163216050,6680,6680,6680,6680,0
|
|
20241010,184100,163216050,6680,6680,6680,6680,0
|
|
20241010,184000,163216050,6680,6680,6680,6680,0
|
|
20241010,183900,163216050,6680,6680,6680,6680,0
|
|
20241010,183800,163216050,6680,6680,6680,6680,0
|
|
20241010,183700,163216050,6680,6680,6680,6680,0
|
|
20241010,183600,163216050,6680,6680,6680,6680,0
|
|
20241010,183500,163216050,6680,6680,6680,6680,0
|
|
20241010,183400,163216050,6680,6680,6680,6680,0
|
|
20241010,183300,163216050,6680,6680,6680,6680,0
|
|
20241010,183200,163216050,6680,6680,6680,6680,0
|
|
20241010,183100,163216050,6680,6680,6680,6680,0
|
|
20241010,183000,163216050,6680,6680,6680,6680,0
|
|
20241010,182900,163216050,6680,6680,6680,6680,0
|
|
20241010,182800,163216050,6680,6680,6680,6680,875
|
|
20241010,182700,163216050,6680,6680,6680,6680,0
|
|
20241010,182600,163216050,6680,6680,6680,6680,0
|
|
20241010,182500,163216050,6680,6680,6680,6680,0
|
|
20241010,182400,163216050,6680,6680,6680,6680,0
|
|
20241010,182300,163216050,6680,6680,6680,6680,0
|
|
20241010,182200,163216050,6680,6680,6680,6680,0
|
|
20241010,182100,163216050,6680,6680,6680,6680,0
|
|
20241010,182000,163216050,6680,6680,6680,6680,0
|
|
20241010,181900,163216050,6680,6680,6680,6680,0
|
|
20241010,181800,163216050,6680,6680,6680,6680,0
|
|
20241010,181700,163216050,6680,6680,6680,6680,0
|
|
20241010,181600,163216050,6680,6680,6680,6680,0
|
|
20241010,181500,163216050,6680,6680,6680,6680,0
|
|
20241010,181400,163216050,6680,6680,6680,6680,0
|
|
20241010,181300,163216050,6680,6680,6680,6680,0
|
|
20241010,181200,163216050,6680,6680,6680,6680,0
|
|
20241010,181100,163216050,6680,6680,6680,6680,0
|
|
20241010,181000,163216050,6680,6680,6680,6680,0
|
|
20241010,180900,163216050,6680,6680,6680,6680,0
|
|
20241010,180800,163216050,6680,6680,6680,6680,0
|
|
20241010,180700,163216050,6680,6680,6680,6680,0
|
|
20241010,180600,163216050,6680,6680,6680,6680,0
|
|
20241010,180500,163216050,6680,6680,6680,6680,0
|
|
20241010,180400,163216050,6680,6680,6680,6680,0
|
|
20241010,180300,163216050,6680,6680,6680,6680,0
|
|
20241010,180200,163216050,6680,6680,6680,6680,0
|
|
20241010,180100,163216050,6680,6680,6680,6680,0
|
|
20241010,180000,163216050,6680,6680,6680,6680,0
|
|
20241010,175900,163216050,6680,6680,6680,6680,0
|
|
20241010,175800,163216050,6680,6680,6680,6680,875
|
|
20241010,175700,163216050,6680,6680,6680,6680,0
|
|
20241010,175600,163216050,6680,6680,6680,6680,0
|
|
20241010,175500,163216050,6680,6680,6680,6680,0
|
|
20241010,175400,163216050,6680,6680,6680,6680,0
|
|
20241010,175300,163216050,6680,6680,6680,6680,0
|
|
20241010,175200,163216050,6680,6680,6680,6680,0
|
|
20241010,175100,163216050,6680,6680,6680,6680,0
|
|
20241010,175000,163216050,6680,6680,6680,6680,0
|
|
20241010,174900,163216050,6680,6680,6680,6680,0
|
|
20241010,174800,163216050,6680,6680,6680,6680,0
|
|
20241010,174700,163216050,6680,6680,6680,6680,0
|
|
20241010,174600,163216050,6680,6680,6680,6680,0
|
|
20241010,174500,163216050,6680,6680,6680,6680,0
|
|
20241010,174400,163216050,6680,6680,6680,6680,0
|
|
20241010,174300,163216050,6680,6680,6680,6680,0
|
|
20241010,174200,163216050,6680,6680,6680,6680,0
|
|
20241010,174100,163216050,6680,6680,6680,6680,0
|
|
20241010,174000,163216050,6680,6680,6680,6680,0
|
|
20241010,173900,163216050,6680,6680,6680,6680,0
|
|
20241010,173800,163216050,6680,6680,6680,6680,0
|
|
20241010,173700,163216050,6680,6680,6680,6680,0
|
|
20241010,173600,163216050,6680,6680,6680,6680,0
|
|
20241010,173500,163216050,6680,6680,6680,6680,0
|
|
20241010,173400,163216050,6680,6680,6680,6680,0
|
|
20241010,173300,163216050,6680,6680,6680,6680,0
|
|
20241010,173200,163216050,6680,6680,6680,6680,0
|
|
20241010,173100,163216050,6680,6680,6680,6680,0
|
|
20241010,173000,163216050,6680,6680,6680,6680,0
|
|
20241010,172900,163216050,6680,6680,6680,6680,0
|
|
20241010,172800,163216050,6680,6680,6680,6680,875
|
|
20241010,172700,163216050,6680,6680,6680,6680,0
|
|
20241010,172600,163216050,6680,6680,6680,6680,0
|
|
20241010,172500,163216050,6680,6680,6680,6680,0
|
|
20241010,172400,163216050,6680,6680,6680,6680,0
|
|
20241010,172300,163216050,6680,6680,6680,6680,0
|
|
20241010,172200,163216050,6680,6680,6680,6680,0
|
|
20241010,172100,163216050,6680,6680,6680,6680,0
|
|
20241010,172000,163216050,6680,6680,6680,6680,0
|
|
20241010,171900,163216050,6680,6680,6680,6680,0
|
|
20241010,171800,163216050,6680,6680,6680,6680,0
|
|
20241010,171700,163216050,6680,6680,6680,6680,0
|
|
20241010,171600,163216050,6680,6680,6680,6680,0
|
|
20241010,171500,163216050,6680,6680,6680,6680,0
|
|
20241010,171400,163216050,6680,6680,6680,6680,0
|
|
20241010,171300,163216050,6680,6680,6680,6680,0
|
|
20241010,171200,163216050,6680,6680,6680,6680,0
|
|
20241010,171100,163216050,6680,6680,6680,6680,0
|
|
20241010,171000,163216050,6680,6680,6680,6680,0
|
|
20241010,170900,163216050,6680,6680,6680,6680,0
|
|
20241010,170800,163216050,6680,6680,6680,6680,0
|
|
20241010,170700,163216050,6680,6680,6680,6680,0
|
|
20241010,170600,163216050,6680,6680,6680,6680,0
|
|
20241010,170500,163216050,6680,6680,6680,6680,0
|
|
20241010,170400,163216050,6680,6680,6680,6680,0
|
|
20241010,170300,163216050,6680,6680,6680,6680,0
|
|
20241010,170200,163216050,6680,6680,6680,6680,0
|
|
20241010,170100,163216050,6680,6680,6680,6680,0
|
|
20241010,170000,163216050,6680,6680,6680,6680,0
|
|
20241010,165900,163216050,6680,6680,6680,6680,0
|
|
20241010,165800,163216050,6680,6680,6680,6680,875
|
|
20241010,165700,163216050,6680,6680,6680,6680,0
|
|
20241010,165600,163216050,6680,6680,6680,6680,0
|
|
20241010,165500,163216050,6680,6680,6680,6680,0
|
|
20241010,165400,163216050,6680,6680,6680,6680,0
|
|
20241010,165300,163216050,6680,6680,6680,6680,0
|
|
20241010,165200,163216050,6680,6680,6680,6680,0
|
|
20241010,165100,163216050,6680,6680,6680,6680,0
|
|
20241010,165000,163216050,6680,6680,6680,6680,0
|
|
20241010,164900,163216050,6680,6680,6680,6680,0
|
|
20241010,164800,163216050,6680,6680,6680,6680,0
|
|
20241010,164700,163216050,6680,6680,6680,6680,0
|
|
20241010,164600,163216050,6680,6680,6680,6680,0
|
|
20241010,164500,163216050,6680,6680,6680,6680,0
|
|
20241010,164400,163216050,6680,6680,6680,6680,0
|
|
20241010,164300,163216050,6680,6680,6680,6680,0
|
|
20241010,164200,163216050,6680,6680,6680,6680,0
|
|
20241010,164100,163216050,6680,6680,6680,6680,0
|
|
20241010,164000,163216050,6680,6680,6680,6680,0
|
|
20241010,163900,163216050,6680,6680,6680,6680,0
|
|
20241010,163800,163216050,6680,6680,6680,6680,0
|
|
20241010,163700,163216050,6680,6680,6680,6680,0
|
|
20241010,163600,163216050,6680,6680,6680,6680,0
|
|
20241010,163500,163216050,6680,6680,6680,6680,0
|
|
20241010,163400,163216050,6680,6680,6680,6680,0
|
|
20241010,163300,163216050,6680,6680,6680,6680,0
|
|
20241010,163200,163216050,6680,6680,6680,6680,0
|
|
20241010,163100,163216050,6680,6680,6680,6680,0
|
|
20241010,163000,163216050,6680,6680,6680,6680,0
|
|
20241010,162900,163216050,6680,6680,6680,6680,0
|
|
20241010,162800,163216050,6680,6680,6680,6680,875
|
|
20241010,162700,163216050,6680,6680,6680,6680,0
|
|
20241010,162600,163216050,6680,6680,6680,6680,0
|
|
20241010,162500,163216050,6680,6680,6680,6680,0
|
|
20241010,162400,163216050,6680,6680,6680,6680,0
|
|
20241010,162300,163216050,6680,6680,6680,6680,0
|
|
20241010,162200,163216050,6680,6680,6680,6680,0
|
|
20241010,162100,163216050,6680,6680,6680,6680,0
|
|
20241010,162000,163216050,6680,6680,6680,6680,0
|
|
20241010,161900,163216050,6680,6680,6680,6680,0
|
|
20241010,161800,163216050,6680,6680,6680,6680,0
|
|
20241010,161700,163216050,6680,6680,6680,6680,0
|
|
20241010,161600,163216050,6680,6680,6680,6680,0
|
|
20241010,161500,163216050,6680,6680,6680,6680,0
|
|
20241010,161400,163216050,6680,6680,6680,6680,0
|
|
20241010,161300,163216050,6680,6680,6680,6680,0
|
|
20241010,161200,163216050,6680,6680,6680,6680,0
|
|
20241010,161100,163216050,6680,6680,6680,6680,0
|
|
20241010,161000,163216050,6680,6680,6680,6680,0
|
|
20241010,160900,163216050,6680,6680,6680,6680,0
|
|
20241010,160800,163216050,6680,6680,6680,6680,0
|
|
20241010,160700,163216050,6680,6680,6680,6680,0
|
|
20241010,160600,163216050,6680,6680,6680,6680,0
|
|
20241010,160500,163216050,6680,6680,6680,6680,0
|
|
20241010,160400,163216050,6680,6680,6680,6680,0
|
|
20241010,160300,163216050,6680,6680,6680,6680,0
|
|
20241010,160200,163216050,6680,6680,6680,6680,0
|
|
20241010,160100,163216050,6680,6680,6680,6680,0
|
|
20241010,160000,163216050,6680,6680,6680,6680,0
|
|
20241010,155900,163216050,6680,6680,6680,6680,0
|
|
20241010,155800,163216050,6680,6680,6680,6680,875
|
|
20241010,155700,163216050,6680,6680,6680,6680,0
|
|
20241010,155600,163216050,6680,6680,6680,6680,0
|
|
20241010,155500,163216050,6680,6680,6680,6680,0
|
|
20241010,155400,163216050,6680,6680,6680,6680,0
|
|
20241010,155300,163216050,6680,6680,6680,6680,0
|
|
20241010,155200,163216050,6680,6680,6680,6680,0
|
|
20241010,155100,163216050,6680,6680,6680,6680,0
|
|
20241010,155000,163216050,6680,6680,6680,6680,0
|
|
20241010,154900,163216050,6680,6680,6680,6680,0
|
|
20241010,154800,163216050,6680,6680,6680,6680,0
|
|
20241010,154700,163216050,6680,6680,6680,6680,0
|
|
20241010,154600,163216050,6680,6680,6680,6680,0
|
|
20241010,154500,163216050,6680,6680,6680,6680,0
|
|
20241010,154400,163216050,6680,6680,6680,6680,0
|
|
20241010,154300,163216050,6680,6680,6680,6680,0
|
|
20241010,154200,163216050,6680,6680,6680,6680,0
|
|
20241010,154100,163216050,6680,6680,6680,6680,0
|
|
20241010,154000,163216050,6680,6680,6680,6680,0
|
|
20241010,153900,163216050,6680,6680,6680,6680,0
|
|
20241010,153800,163216050,6680,6680,6680,6680,0
|
|
20241010,153700,163216050,6680,6680,6680,6680,0
|
|
20241010,153600,163216050,6680,6680,6680,6680,0
|
|
20241010,153500,163216050,6680,6680,6680,6680,0
|
|
20241010,153400,163216050,6680,6680,6680,6680,0
|
|
20241010,153300,163216050,6680,6680,6680,6680,0
|
|
20241010,153200,163216050,6680,6680,6680,6680,0
|
|
20241010,153100,163216050,6680,6680,6680,6680,0
|
|
20241010,153000,163216050,6680,6680,6680,6680,875
|
|
20241010,152900,157371050,6730,6730,6730,6730,0
|
|
20241010,152800,157371050,6730,6730,6730,6730,0
|
|
20241010,152700,157371050,6730,6730,6730,6730,0
|
|
20241010,152600,157371050,6730,6730,6730,6730,0
|
|
20241010,152500,157371050,6730,6730,6730,6730,0
|
|
20241010,152400,157371050,6730,6730,6730,6730,0
|
|
20241010,152300,157371050,6730,6730,6730,6730,0
|
|
20241010,152200,157371050,6730,6730,6730,6730,0
|
|
20241010,152100,157371050,6730,6730,6730,6730,0
|
|
20241010,152000,157371050,6730,6730,6730,6730,0
|
|
20241010,151900,157371050,6730,6700,6730,6700,58
|
|
20241010,151800,156982390,6700,6700,6700,6700,0
|
|
20241010,151700,156982390,6700,6700,6700,6700,101
|
|
20241010,151600,156305690,6730,6730,6730,6730,0
|
|
20241010,151500,156305690,6730,6730,6730,6730,66
|
|
20241010,151400,155861510,6710,6710,6710,6710,0
|
|
20241010,151300,155861510,6710,6710,6710,6710,0
|
|
20241010,151200,155861510,6710,6710,6710,6710,10
|
|
20241010,151100,155794410,6720,6720,6720,6720,67
|
|
20241010,151000,155344170,6710,6710,6710,6710,1
|
|
20241010,150900,155337460,6690,6690,6690,6690,360
|
|
20241010,150800,152929060,6690,6690,6690,6690,0
|
|
20241010,150700,152929060,6690,6720,6720,6690,308
|
|
20241010,150600,150866560,6720,6720,6720,6720,0
|
|
20241010,150500,150866560,6720,6720,6720,6720,4
|
|
20241010,150400,150839680,6690,6700,6700,6690,1000
|
|
20241010,150300,144148150,6730,6730,6730,6730,67
|
|
20241010,150200,143697240,6730,6730,6730,6730,0
|
|
20241010,150100,143697240,6730,6730,6730,6730,0
|
|
20241010,150000,143697240,6730,6730,6730,6730,66
|
|
20241010,145900,143253060,6700,6700,6700,6700,1
|
|
20241010,145800,143246360,6730,6730,6730,6730,0
|
|
20241010,145700,143246360,6730,6730,6730,6730,0
|
|
20241010,145600,143246360,6730,6730,6730,6730,67
|
|
20241010,145500,142795450,6730,6730,6730,6730,75
|
|
20241010,145400,142290700,6730,6730,6730,6730,0
|
|
20241010,145300,142290700,6730,6730,6730,6730,0
|
|
20241010,145200,142290700,6730,6730,6730,6730,66
|
|
20241010,145100,141846520,6730,6730,6730,6730,0
|
|
20241010,145000,141846520,6730,6730,6730,6730,1
|
|
20241010,144900,141839790,6700,6700,6700,6700,84
|
|
20241010,144800,141276990,6730,6730,6730,6730,66
|
|
20241010,144700,140832810,6730,6730,6730,6730,0
|
|
20241010,144600,140832810,6730,6730,6730,6730,0
|
|
20241010,144500,140832810,6730,6730,6730,6730,67
|
|
20241010,144400,140381900,6730,6730,6730,6730,139
|
|
20241010,144300,139446430,6730,6730,6730,6730,0
|
|
20241010,144200,139446430,6730,6730,6730,6730,0
|
|
20241010,144100,139446430,6730,6730,6730,6730,66
|
|
20241010,144000,139002250,6730,6730,6730,6730,0
|
|
20241010,143900,139002250,6730,6730,6730,6730,0
|
|
20241010,143800,139002250,6730,6730,6730,6730,0
|
|
20241010,143700,139002250,6730,6730,6730,6730,67
|
|
20241010,143600,138551340,6730,6730,6730,6730,0
|
|
20241010,143500,138551340,6730,6730,6730,6730,0
|
|
20241010,143400,138551340,6730,6730,6730,6730,66
|
|
20241010,143300,138107160,6730,6730,6730,6730,0
|
|
20241010,143200,138107160,6730,6730,6730,6730,0
|
|
20241010,143100,138107160,6730,6730,6730,6730,0
|
|
20241010,143000,138107160,6730,6730,6730,6730,67
|
|
20241010,142900,137656250,6740,6740,6740,6740,0
|
|
20241010,142800,137656250,6740,6740,6740,6740,0
|
|
20241010,142700,137656250,6740,6740,6740,6740,0
|
|
20241010,142600,137656250,6740,6740,6740,6740,66
|
|
20241010,142500,137211410,6730,6730,6730,6730,0
|
|
20241010,142400,137211410,6730,6730,6730,6730,0
|
|
20241010,142300,137211410,6730,6730,6730,6730,0
|
|
20241010,142200,137211410,6730,6730,6730,6730,67
|
|
20241010,142100,136760500,6730,6730,6730,6730,0
|
|
20241010,142000,136760500,6730,6730,6730,6730,0
|
|
20241010,141900,136760500,6730,6730,6730,6730,71
|
|
20241010,141800,136282670,6690,6690,6690,6690,0
|
|
20241010,141700,136282670,6690,6690,6690,6690,249
|
|
20241010,141600,134616860,6730,6730,6730,6730,0
|
|
20241010,141500,134616860,6730,6730,6730,6730,66
|
|
20241010,141400,134172680,6730,6730,6730,6730,0
|
|
20241010,141300,134172680,6730,6730,6730,6730,0
|
|
20241010,141200,134172680,6730,6730,6730,6730,1
|
|
20241010,141100,134165950,6730,6730,6730,6730,67
|
|
20241010,141000,133715040,6740,6740,6740,6740,0
|
|
20241010,140900,133715040,6740,6740,6740,6740,0
|
|
20241010,140800,133715040,6740,6740,6740,6740,66
|
|
20241010,140700,133270200,6690,6690,6690,6690,2468
|
|
20241010,140600,116759280,6690,6740,6740,6690,1585
|
|
20241010,140500,106155430,6690,6710,6710,6690,2603
|
|
20241010,140400,88719060,6740,6740,6740,6740,67
|
|
20241010,140300,88267480,6740,6740,6740,6740,0
|
|
20241010,140200,88267480,6740,6740,6740,6740,0
|
|
20241010,140100,88267480,6740,6740,6740,6740,0
|
|
20241010,140000,88267480,6740,6740,6740,6740,66
|
|
20241010,135900,87822640,6740,6740,6740,6740,0
|
|
20241010,135800,87822640,6740,6740,6740,6740,0
|
|
20241010,135700,87822640,6740,6740,6740,6740,0
|
|
20241010,135600,87822640,6740,6710,6740,6710,217
|
|
20241010,135500,86364560,6700,6730,6730,6700,700
|
|
20241010,135400,81665770,6760,6760,6760,6760,0
|
|
20241010,135300,81665770,6760,6760,6760,6760,66
|
|
20241010,135200,81219610,6730,6730,6730,6730,0
|
|
20241010,135100,81219610,6730,6730,6730,6730,0
|
|
20241010,135000,81219610,6730,6730,6730,6730,0
|
|
20241010,134900,81219610,6730,6760,6760,6730,68
|
|
20241010,134800,80759960,6760,6760,6760,6760,0
|
|
20241010,134700,80759960,6760,6760,6760,6760,0
|
|
20241010,134600,80759960,6760,6760,6760,6760,0
|
|
20241010,134500,80759960,6760,6760,6760,6760,66
|
|
20241010,134400,80313800,6730,6730,6730,6730,0
|
|
20241010,134300,80313800,6730,6730,6730,6730,0
|
|
20241010,134200,80313800,6730,6760,6760,6730,67
|
|
20241010,134100,79860910,6760,6760,6760,6760,0
|
|
20241010,134000,79860910,6760,6760,6760,6760,0
|
|
20241010,133900,79860910,6760,6760,6760,6760,0
|
|
20241010,133800,79860910,6760,6760,6760,6760,67
|
|
20241010,133700,79407990,6730,6730,6730,6730,0
|
|
20241010,133600,79407990,6730,6730,6730,6730,0
|
|
20241010,133500,79407990,6730,6730,6730,6730,0
|
|
20241010,133400,79407990,6730,6750,6750,6730,67
|
|
20241010,133300,78955760,6760,6760,6760,6760,0
|
|
20241010,133200,78955760,6760,6760,6760,6760,0
|
|
20241010,133100,78955760,6760,6760,6760,6760,0
|
|
20241010,133000,78955760,6760,6760,6760,6760,67
|
|
20241010,132900,78502840,6730,6730,6730,6730,0
|
|
20241010,132800,78502840,6730,6730,6730,6730,0
|
|
20241010,132700,78502840,6730,6760,6760,6730,115
|
|
20241010,132600,77725470,6760,6760,6760,6760,1
|
|
20241010,132500,77718710,6760,6760,6760,6760,0
|
|
20241010,132400,77718710,6760,6750,6760,6750,3
|
|
20241010,132300,77698440,6740,6760,6760,6740,69
|
|
20241010,132200,77232040,6750,6750,6750,6750,0
|
|
20241010,132100,77232040,6750,6750,6750,6750,0
|
|
20241010,132000,77232040,6750,6750,6750,6750,0
|
|
20241010,131900,77232040,6750,6760,6760,6750,67
|
|
20241010,131800,76779780,6760,6760,6760,6760,0
|
|
20241010,131700,76779780,6760,6760,6760,6760,0
|
|
20241010,131600,76779780,6760,6740,6760,6740,35
|
|
20241010,131500,76543520,6740,6740,6740,6740,0
|
|
20241010,131400,76543520,6740,6740,6740,6740,0
|
|
20241010,131300,76543520,6740,6740,6740,6740,0
|
|
20241010,131200,76543520,6740,6740,6740,6740,66
|
|
20241010,131100,76098680,6730,6730,6730,6730,0
|
|
20241010,131000,76098680,6730,6730,6730,6730,0
|
|
20241010,130900,76098680,6730,6730,6730,6730,0
|
|
20241010,130800,76098680,6730,6740,6740,6730,216
|
|
20241010,130700,74644340,6740,6740,6740,6740,0
|
|
20241010,130600,74644340,6740,6740,6740,6740,0
|
|
20241010,130500,74644340,6740,6740,6740,6740,1
|
|
20241010,130400,74637600,6760,6760,6760,6760,67
|
|
20241010,130300,74184680,6760,6760,6760,6760,0
|
|
20241010,130200,74184680,6760,6760,6760,6760,0
|
|
20241010,130100,74184680,6760,6760,6760,6760,66
|
|
20241010,130000,73738520,6740,6740,6740,6740,36
|
|
20241010,125900,73495880,6760,6760,6760,6760,0
|
|
20241010,125800,73495880,6760,6760,6760,6760,1
|
|
20241010,125700,73489120,6740,6740,6740,6740,30
|
|
20241010,125600,73286920,6740,6740,6740,6740,50
|
|
20241010,125500,72949920,6760,6760,6760,6760,0
|
|
20241010,125400,72949920,6760,6760,6760,6760,0
|
|
20241010,125300,72949920,6760,6760,6760,6760,66
|
|
20241010,125200,72503760,6740,6740,6740,6740,0
|
|
20241010,125100,72503760,6740,6740,6740,6740,100
|
|
20241010,125000,71829760,6740,6760,6760,6740,68
|
|
20241010,124900,71370100,6760,6760,6760,6760,0
|
|
20241010,124800,71370100,6760,6760,6760,6760,0
|
|
20241010,124700,71370100,6760,6760,6760,6760,0
|
|
20241010,124600,71370100,6760,6760,6760,6760,66
|
|
20241010,124500,70923940,6740,6740,6740,6740,0
|
|
20241010,124400,70923940,6740,6740,6740,6740,149
|
|
20241010,124300,69919680,6740,6740,6740,6740,0
|
|
20241010,124200,69919680,6740,6760,6760,6740,68
|
|
20241010,124100,69460020,6740,6740,6740,6740,0
|
|
20241010,124000,69460020,6740,6740,6740,6740,0
|
|
20241010,123900,69460020,6740,6740,6740,6740,1
|
|
20241010,123800,69453280,6760,6760,6760,6760,66
|
|
20241010,123700,69007120,6760,6760,6760,6760,0
|
|
20241010,123600,69007120,6760,6760,6760,6760,0
|
|
20241010,123500,69007120,6760,6760,6760,6760,66
|
|
20241010,123400,68560960,6750,6750,6750,6750,0
|
|
20241010,123300,68560960,6750,6750,6750,6750,0
|
|
20241010,123200,68560960,6750,6750,6750,6750,0
|
|
20241010,123100,68560960,6750,6750,6750,6750,67
|
|
20241010,123000,68108710,6750,6750,6750,6750,54
|
|
20241010,122900,67744210,6750,6750,6750,6750,0
|
|
20241010,122800,67744210,6750,6750,6750,6750,0
|
|
20241010,122700,67744210,6750,6760,6760,6750,67
|
|
20241010,122600,67291300,6760,6760,6760,6760,0
|
|
20241010,122500,67291300,6760,6760,6760,6760,0
|
|
20241010,122400,67291300,6760,6760,6760,6760,67
|
|
20241010,122300,66838380,6750,6750,6750,6750,1
|
|
20241010,122200,66831630,6750,6750,6750,6750,0
|
|
20241010,122100,66831630,6750,6750,6750,6750,0
|
|
20241010,122000,66831630,6750,6750,6750,6750,10
|
|
20241010,121900,66764130,6750,6750,6750,6750,0
|
|
20241010,121800,66764130,6750,6750,6750,6750,0
|
|
20241010,121700,66764130,6750,6750,6750,6750,0
|
|
20241010,121600,66764130,6750,6750,6750,6750,67
|
|
20241010,121500,66311880,6750,6750,6750,6750,10
|
|
20241010,121400,66244380,6750,6750,6750,6750,0
|
|
20241010,121300,66244380,6750,6750,6750,6750,63
|
|
20241010,121200,65819130,6760,6760,6760,6760,66
|
|
20241010,121100,65372970,6760,6760,6760,6760,0
|
|
20241010,121000,65372970,6760,6760,6760,6760,0
|
|
20241010,120900,65372970,6760,6760,6760,6760,67
|
|
20241010,120800,64920050,6760,6760,6760,6760,0
|
|
20241010,120700,64920050,6760,6760,6760,6760,0
|
|
20241010,120600,64920050,6760,6760,6760,6760,0
|
|
20241010,120500,64920050,6760,6760,6760,6760,66
|
|
20241010,120400,64473890,6760,6760,6760,6760,0
|
|
20241010,120300,64473890,6760,6760,6760,6760,0
|
|
20241010,120200,64473890,6760,6760,6760,6760,0
|
|
20241010,120100,64473890,6760,6760,6760,6760,66
|
|
20241010,120000,64027730,6750,6750,6750,6750,137
|
|
20241010,115900,63102980,6750,6750,6750,6750,38
|
|
20241010,115800,62846480,6760,6760,6760,6760,77
|
|
20241010,115700,62325960,6760,6760,6760,6760,1
|
|
20241010,115600,62319200,6750,6750,6750,6750,1
|
|
20241010,115500,62312450,6750,6750,6750,6750,0
|
|
20241010,115400,62312450,6750,6750,6750,6750,37
|
|
20241010,115300,62062700,6760,6760,6760,6760,0
|
|
20241010,115200,62062700,6760,6760,6760,6760,0
|
|
20241010,115100,62062700,6760,6760,6760,6760,0
|
|
20241010,115000,62062700,6760,6760,6760,6760,67
|
|
20241010,114900,61609780,6760,6760,6760,6760,0
|
|
20241010,114800,61609780,6760,6760,6760,6760,0
|
|
20241010,114700,61609780,6760,6760,6760,6760,0
|
|
20241010,114600,61609780,6760,6760,6760,6760,66
|
|
20241010,114500,61163620,6760,6760,6760,6760,0
|
|
20241010,114400,61163620,6760,6760,6760,6760,197
|
|
20241010,114300,59831900,6760,6760,6760,6760,67
|
|
20241010,114200,59378980,6760,6760,6760,6760,0
|
|
20241010,114100,59378980,6760,6760,6760,6760,0
|
|
20241010,114000,59378980,6760,6760,6760,6760,0
|
|
20241010,113900,59378980,6760,6760,6760,6760,66
|
|
20241010,113800,58932820,6740,6740,6740,6740,0
|
|
20241010,113700,58932820,6740,6740,6740,6740,0
|
|
20241010,113600,58932820,6740,6740,6740,6740,0
|
|
20241010,113500,58932820,6740,6760,6760,6740,68
|
|
20241010,113400,58473160,6750,6750,6750,6750,0
|
|
20241010,113300,58473160,6750,6750,6750,6750,0
|
|
20241010,113200,58473160,6750,6750,6750,6750,66
|
|
20241010,113100,58027660,6730,6730,6730,6730,0
|
|
20241010,113000,58027660,6730,6750,6750,6730,2
|
|
20241010,112900,58014180,6750,6750,6750,6750,0
|
|
20241010,112800,58014180,6750,6750,6750,6730,68
|
|
20241010,112700,57555200,6750,6750,6750,6750,0
|
|
20241010,112600,57555200,6750,6750,6750,6750,1
|
|
20241010,112500,57548450,6730,6730,6730,6730,0
|
|
20241010,112400,57548450,6730,6750,6750,6730,68
|
|
20241010,112300,57089470,6750,6750,6750,6750,0
|
|
20241010,112200,57089470,6750,6750,6750,6750,0
|
|
20241010,112100,57089470,6750,6750,6750,6750,66
|
|
20241010,112000,56643970,6720,6720,6720,6720,0
|
|
20241010,111900,56643970,6720,6720,6720,6720,0
|
|
20241010,111800,56643970,6720,6720,6720,6720,0
|
|
20241010,111700,56643970,6720,6750,6750,6720,68
|
|
20241010,111600,56185000,6750,6750,6750,6750,0
|
|
20241010,111500,56185000,6750,6750,6750,6750,0
|
|
20241010,111400,56185000,6750,6750,6750,6750,0
|
|
20241010,111300,56185000,6750,6750,6750,6750,66
|
|
20241010,111200,55739500,6720,6720,6720,6720,0
|
|
20241010,111100,55739500,6720,6720,6720,6720,0
|
|
20241010,111000,55739500,6720,6720,6720,6720,500
|
|
20241010,110900,52379500,6720,6750,6750,6720,68
|
|
20241010,110800,51920530,6750,6750,6750,6750,0
|
|
20241010,110700,51920530,6750,6750,6750,6750,0
|
|
20241010,110600,51920530,6750,6750,6750,6750,66
|
|
20241010,110500,51475030,6710,6710,6710,6710,0
|
|
20241010,110400,51475030,6710,6710,6710,6710,0
|
|
20241010,110300,51475030,6710,6710,6710,6710,1
|
|
20241010,110200,51468320,6750,6750,6750,6750,67
|
|
20241010,110100,51016070,6750,6750,6750,6750,0
|
|
20241010,110000,51016070,6750,6750,6750,6750,0
|
|
20241010,105900,51016070,6750,6750,6750,6750,0
|
|
20241010,105800,51016070,6750,6750,6750,6750,66
|
|
20241010,105700,50570570,6750,6750,6750,6750,1
|
|
20241010,105600,50563820,6700,6700,6700,6700,0
|
|
20241010,105500,50563820,6700,6750,6750,6700,169
|
|
20241010,105400,49428120,6750,6750,6750,6750,0
|
|
20241010,105300,49428120,6750,6750,6750,6750,0
|
|
20241010,105200,49428120,6750,6750,6750,6750,0
|
|
20241010,105100,49428120,6750,6750,6750,6750,167
|
|
20241010,105000,48300870,6750,6750,6750,6750,0
|
|
20241010,104900,48300870,6750,6750,6750,6750,0
|
|
20241010,104800,48300870,6750,6750,6750,6750,0
|
|
20241010,104700,48300870,6750,6750,6750,6750,67
|
|
20241010,104600,47848620,6700,6700,6700,6700,0
|
|
20241010,104500,47848620,6700,6700,6700,6700,83
|
|
20241010,104400,47292520,6730,6730,6730,6730,67
|
|
20241010,104300,46841610,6740,6740,6740,6740,0
|
|
20241010,104200,46841610,6740,6740,6740,6740,0
|
|
20241010,104100,46841610,6740,6740,6740,6740,0
|
|
20241010,104000,46841610,6740,6710,6740,6710,136
|
|
20241010,103900,45927070,6710,6710,6710,6710,0
|
|
20241010,103800,45927070,6710,6710,6710,6710,0
|
|
20241010,103700,45927070,6710,6710,6710,6710,0
|
|
20241010,103600,45927070,6710,6740,6740,6710,68
|
|
20241010,103500,45468780,6740,6740,6740,6740,0
|
|
20241010,103400,45468780,6740,6740,6740,6740,0
|
|
20241010,103300,45468780,6740,6740,6740,6740,0
|
|
20241010,103200,45468780,6740,6740,6740,6740,94
|
|
20241010,103100,44835220,6740,6740,6740,6740,0
|
|
20241010,103000,44835220,6740,6740,6740,6740,0
|
|
20241010,102900,44835220,6740,6740,6740,6740,67
|
|
20241010,102800,44383640,6700,6700,6700,6700,2
|
|
20241010,102700,44370240,6700,6700,6700,6700,687
|
|
20241010,102600,39767340,6740,6740,6740,6740,0
|
|
20241010,102500,39767340,6740,6740,6740,6740,66
|
|
20241010,102400,39322500,6740,6740,6740,6700,5
|
|
20241010,102300,39288840,6740,6740,6740,6740,0
|
|
20241010,102200,39288840,6740,6740,6740,6740,0
|
|
20241010,102100,39288840,6740,6740,6740,6740,67
|
|
20241010,102000,38837260,6710,6710,6710,6710,390
|
|
20241010,101900,36220360,6740,6720,6740,6710,506
|
|
20241010,101800,32824250,6740,6740,6740,6740,66
|
|
20241010,101700,32379410,6730,6730,6730,6730,0
|
|
20241010,101600,32379410,6730,6730,6730,6730,0
|
|
20241010,101500,32379410,6730,6730,6730,6730,0
|
|
20241010,101400,32379410,6730,6740,6740,6730,71
|
|
20241010,101300,31900920,6740,6740,6740,6740,31
|
|
20241010,101200,31691980,6740,6740,6740,6740,100
|
|
20241010,101100,31017980,6730,6730,6730,6730,0
|
|
20241010,101000,31017980,6730,6750,6750,6730,68
|
|
20241010,100900,30559000,6750,6750,6750,6750,0
|
|
20241010,100800,30559000,6750,6740,6750,6740,41
|
|
20241010,100700,30282650,6740,6740,6740,6740,26
|
|
20241010,100600,30107410,6730,6730,6730,6730,0
|
|
20241010,100500,30107410,6730,6730,6730,6730,0
|
|
20241010,100400,30107410,6730,6730,6730,6730,0
|
|
20241010,100300,30107410,6730,6740,6740,6730,69
|
|
20241010,100200,29642370,6740,6740,6740,6740,0
|
|
20241010,100100,29642370,6740,6740,6740,6740,1
|
|
20241010,100000,29635630,6750,6750,6750,6750,4
|
|
20241010,095900,29608630,6710,6750,6750,6710,67
|
|
20241010,095800,29156420,6750,6750,6750,6750,0
|
|
20241010,095700,29156420,6750,6750,6750,6750,0
|
|
20241010,095600,29156420,6750,6750,6750,6750,1
|
|
20241010,095500,29149670,6750,6750,6750,6750,67
|
|
20241010,095400,28697420,6750,6750,6750,6750,1
|
|
20241010,095300,28690670,6710,6710,6710,6710,0
|
|
20241010,095200,28690670,6710,6750,6750,6710,67
|
|
20241010,095100,28238460,6750,6750,6750,6750,0
|
|
20241010,095000,28238460,6750,6750,6750,6750,0
|
|
20241010,094900,28238460,6750,6750,6750,6750,0
|
|
20241010,094800,28238460,6750,6750,6750,6750,67
|
|
20241010,094700,27786210,6750,6750,6750,6750,0
|
|
20241010,094600,27786210,6750,6750,6750,6750,0
|
|
20241010,094500,27786210,6750,6750,6750,6750,0
|
|
20241010,094400,27786210,6750,6750,6750,6750,66
|
|
20241010,094300,27340710,6720,6720,6720,6720,615
|
|
20241010,094200,23207910,6720,6720,6720,6720,385
|
|
20241010,094100,20620710,6750,6750,6750,6720,68
|
|
20241010,094000,20161740,6750,6750,6750,6750,0
|
|
20241010,093900,20161740,6750,6750,6750,6750,0
|
|
20241010,093800,20161740,6750,6750,6750,6750,0
|
|
20241010,093700,20161740,6750,6750,6750,6750,67
|
|
20241010,093600,19709490,6720,6750,6750,6720,4
|
|
20241010,093500,19682520,6750,6750,6750,6750,0
|
|
20241010,093400,19682520,6750,6750,6750,6750,1
|
|
20241010,093300,19675770,6720,6740,6750,6720,68
|
|
20241010,093200,19217460,6740,6740,6740,6740,0
|
|
20241010,093100,19217460,6740,6740,6740,6740,4
|
|
20241010,093000,19190500,6720,6740,6740,6720,68
|
|
20241010,092900,18732200,6740,6740,6740,6740,22
|
|
20241010,092800,18583920,6740,6740,6740,6740,6
|
|
20241010,092700,18543480,6720,6720,6720,6720,0
|
|
20241010,092600,18543480,6720,6720,6720,6720,371
|
|
20241010,092500,16050360,6720,6720,6720,6720,29
|
|
20241010,092400,15855480,6720,6720,6720,6720,0
|
|
20241010,092300,15855480,6720,6720,6720,6720,0
|
|
20241010,092200,15855480,6720,6740,6740,6720,68
|
|
20241010,092100,15397180,6740,6740,6740,6740,0
|
|
20241010,092000,15397180,6740,6740,6740,6740,0
|
|
20241010,091900,15397180,6740,6740,6740,6740,0
|
|
20241010,091800,15397180,6740,6740,6740,6740,66
|
|
20241010,091700,14952340,6720,6720,6720,6720,0
|
|
20241010,091600,14952340,6720,6730,6740,6720,255
|
|
20241010,091500,13237140,6740,6740,6740,6740,76
|
|
20241010,091400,12724900,6740,6740,6740,6740,25
|
|
20241010,091300,12556400,6710,6710,6710,6710,0
|
|
20241010,091200,12556400,6710,6710,6710,6710,172
|
|
20241010,091100,11402280,6710,6710,6710,6710,150
|
|
20241010,091000,10395780,6740,6740,6740,6740,0
|
|
20241010,090900,10395780,6740,6740,6740,6740,5
|
|
20241010,090800,10362080,6700,6700,6700,6700,109
|
|
20241010,090700,9631780,6740,6740,6740,6740,66
|
|
20241010,090600,9186940,6700,6740,6740,6700,79
|
|
20241010,090500,8654520,6740,6740,6740,6740,245
|
|
20241010,090400,7003220,6750,6750,6750,6750,10
|
|
20241010,090300,6935720,6750,6750,6750,6750,0
|
|
20241010,090200,6935720,6750,6750,6750,6750,0
|
|
20241010,090100,6935720,6750,6750,6750,6750,4
|
|
20241010,090000,6908720,6760,6760,6760,6760,1022
|