598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,185500,122647820,6740,6740,6740,6740,1403
|
|
20241028,185400,122647820,6740,6740,6740,6740,0
|
|
20241028,185300,122647820,6740,6740,6740,6740,0
|
|
20241028,185200,122647820,6740,6740,6740,6740,0
|
|
20241028,185100,122647820,6740,6740,6740,6740,0
|
|
20241028,185000,122647820,6740,6740,6740,6740,0
|
|
20241028,184900,122647820,6740,6740,6740,6740,0
|
|
20241028,184800,122647820,6740,6740,6740,6740,0
|
|
20241028,184700,122647820,6740,6740,6740,6740,0
|
|
20241028,184600,122647820,6740,6740,6740,6740,0
|
|
20241028,184500,122647820,6740,6740,6740,6740,0
|
|
20241028,184400,122647820,6740,6740,6740,6740,0
|
|
20241028,184300,122647820,6740,6740,6740,6740,0
|
|
20241028,184200,122647820,6740,6740,6740,6740,0
|
|
20241028,184100,122647820,6740,6740,6740,6740,0
|
|
20241028,184000,122647820,6740,6740,6740,6740,0
|
|
20241028,183900,122647820,6740,6740,6740,6740,0
|
|
20241028,183800,122647820,6740,6740,6740,6740,0
|
|
20241028,183700,122647820,6740,6740,6740,6740,0
|
|
20241028,183600,122647820,6740,6740,6740,6740,0
|
|
20241028,183500,122647820,6740,6740,6740,6740,0
|
|
20241028,183400,122647820,6740,6740,6740,6740,0
|
|
20241028,183300,122647820,6740,6740,6740,6740,0
|
|
20241028,183200,122647820,6740,6740,6740,6740,0
|
|
20241028,183100,122647820,6740,6740,6740,6740,0
|
|
20241028,183000,122647820,6740,6740,6740,6740,0
|
|
20241028,182900,122647820,6740,6740,6740,6740,0
|
|
20241028,182800,122647820,6740,6740,6740,6740,0
|
|
20241028,182700,122647820,6740,6740,6740,6740,0
|
|
20241028,182600,122647820,6740,6740,6740,6740,0
|
|
20241028,182500,122647820,6740,6740,6740,6740,1403
|
|
20241028,182400,122647820,6740,6740,6740,6740,0
|
|
20241028,182300,122647820,6740,6740,6740,6740,0
|
|
20241028,182200,122647820,6740,6740,6740,6740,0
|
|
20241028,182100,122647820,6740,6740,6740,6740,0
|
|
20241028,182000,122647820,6740,6740,6740,6740,0
|
|
20241028,181900,122647820,6740,6740,6740,6740,0
|
|
20241028,181800,122647820,6740,6740,6740,6740,0
|
|
20241028,181700,122647820,6740,6740,6740,6740,0
|
|
20241028,181600,122647820,6740,6740,6740,6740,0
|
|
20241028,181500,122647820,6740,6740,6740,6740,0
|
|
20241028,181400,122647820,6740,6740,6740,6740,0
|
|
20241028,181300,122647820,6740,6740,6740,6740,0
|
|
20241028,181200,122647820,6740,6740,6740,6740,0
|
|
20241028,181100,122647820,6740,6740,6740,6740,0
|
|
20241028,181000,122647820,6740,6740,6740,6740,0
|
|
20241028,180900,122647820,6740,6740,6740,6740,0
|
|
20241028,180800,122647820,6740,6740,6740,6740,0
|
|
20241028,180700,122647820,6740,6740,6740,6740,0
|
|
20241028,180600,122647820,6740,6740,6740,6740,0
|
|
20241028,180500,122647820,6740,6740,6740,6740,0
|
|
20241028,180400,122647820,6740,6740,6740,6740,0
|
|
20241028,180300,122647820,6740,6740,6740,6740,0
|
|
20241028,180200,122647820,6740,6740,6740,6740,0
|
|
20241028,180100,122647820,6740,6740,6740,6740,0
|
|
20241028,180000,122647820,6740,6740,6740,6740,0
|
|
20241028,175900,122647820,6740,6740,6740,6740,0
|
|
20241028,175800,122647820,6740,6740,6740,6740,0
|
|
20241028,175700,122647820,6740,6740,6740,6740,0
|
|
20241028,175600,122647820,6740,6740,6740,6740,0
|
|
20241028,175500,122647820,6740,6740,6740,6740,1403
|
|
20241028,175400,122647820,6740,6740,6740,6740,0
|
|
20241028,175300,122647820,6740,6740,6740,6740,0
|
|
20241028,175200,122647820,6740,6740,6740,6740,0
|
|
20241028,175100,122647820,6740,6740,6740,6740,0
|
|
20241028,175000,122647820,6740,6740,6740,6740,0
|
|
20241028,174900,122647820,6740,6740,6740,6740,0
|
|
20241028,174800,122647820,6740,6740,6740,6740,0
|
|
20241028,174700,122647820,6740,6740,6740,6740,0
|
|
20241028,174600,122647820,6740,6740,6740,6740,0
|
|
20241028,174500,122647820,6740,6740,6740,6740,0
|
|
20241028,174400,122647820,6740,6740,6740,6740,0
|
|
20241028,174300,122647820,6740,6740,6740,6740,0
|
|
20241028,174200,122647820,6740,6740,6740,6740,0
|
|
20241028,174100,122647820,6740,6740,6740,6740,0
|
|
20241028,174000,122647820,6740,6740,6740,6740,0
|
|
20241028,173900,122647820,6740,6740,6740,6740,0
|
|
20241028,173800,122647820,6740,6740,6740,6740,0
|
|
20241028,173700,122647820,6740,6740,6740,6740,0
|
|
20241028,173600,122647820,6740,6740,6740,6740,0
|
|
20241028,173500,122647820,6740,6740,6740,6740,0
|
|
20241028,173400,122647820,6740,6740,6740,6740,0
|
|
20241028,173300,122647820,6740,6740,6740,6740,0
|
|
20241028,173200,122647820,6740,6740,6740,6740,0
|
|
20241028,173100,122647820,6740,6740,6740,6740,0
|
|
20241028,173000,122647820,6740,6740,6740,6740,0
|
|
20241028,172900,122647820,6740,6740,6740,6740,0
|
|
20241028,172800,122647820,6740,6740,6740,6740,0
|
|
20241028,172700,122647820,6740,6740,6740,6740,0
|
|
20241028,172600,122647820,6740,6740,6740,6740,0
|
|
20241028,172500,122647820,6740,6740,6740,6740,1403
|
|
20241028,172400,122647820,6740,6740,6740,6740,0
|
|
20241028,172300,122647820,6740,6740,6740,6740,0
|
|
20241028,172200,122647820,6740,6740,6740,6740,0
|
|
20241028,172100,122647820,6740,6740,6740,6740,0
|
|
20241028,172000,122647820,6740,6740,6740,6740,0
|
|
20241028,171900,122647820,6740,6740,6740,6740,0
|
|
20241028,171800,122647820,6740,6740,6740,6740,0
|
|
20241028,171700,122647820,6740,6740,6740,6740,0
|
|
20241028,171600,122647820,6740,6740,6740,6740,0
|
|
20241028,171500,122647820,6740,6740,6740,6740,0
|
|
20241028,171400,122647820,6740,6740,6740,6740,0
|
|
20241028,171300,122647820,6740,6740,6740,6740,0
|
|
20241028,171200,122647820,6740,6740,6740,6740,0
|
|
20241028,171100,122647820,6740,6740,6740,6740,0
|
|
20241028,171000,122647820,6740,6740,6740,6740,0
|
|
20241028,170900,122647820,6740,6740,6740,6740,0
|
|
20241028,170800,122647820,6740,6740,6740,6740,0
|
|
20241028,170700,122647820,6740,6740,6740,6740,0
|
|
20241028,170600,122647820,6740,6740,6740,6740,0
|
|
20241028,170500,122647820,6740,6740,6740,6740,0
|
|
20241028,170400,122647820,6740,6740,6740,6740,0
|
|
20241028,170300,122647820,6740,6740,6740,6740,0
|
|
20241028,170200,122647820,6740,6740,6740,6740,0
|
|
20241028,170100,122647820,6740,6740,6740,6740,0
|
|
20241028,170000,122647820,6740,6740,6740,6740,0
|
|
20241028,165900,122647820,6740,6740,6740,6740,0
|
|
20241028,165800,122647820,6740,6740,6740,6740,0
|
|
20241028,165700,122647820,6740,6740,6740,6740,0
|
|
20241028,165600,122647820,6740,6740,6740,6740,0
|
|
20241028,165500,122647820,6740,6740,6740,6740,1403
|
|
20241028,165400,122647820,6740,6740,6740,6740,0
|
|
20241028,165300,122647820,6740,6740,6740,6740,0
|
|
20241028,165200,122647820,6740,6740,6740,6740,0
|
|
20241028,165100,122647820,6740,6740,6740,6740,0
|
|
20241028,165000,122647820,6740,6740,6740,6740,0
|
|
20241028,164900,122647820,6740,6740,6740,6740,0
|
|
20241028,164800,122647820,6740,6740,6740,6740,0
|
|
20241028,164700,122647820,6740,6740,6740,6740,0
|
|
20241028,164600,122647820,6740,6740,6740,6740,0
|
|
20241028,164500,122647820,6740,6740,6740,6740,0
|
|
20241028,164400,122647820,6740,6740,6740,6740,0
|
|
20241028,164300,122647820,6740,6740,6740,6740,0
|
|
20241028,164200,122647820,6740,6740,6740,6740,0
|
|
20241028,164100,122647820,6740,6740,6740,6740,0
|
|
20241028,164000,122647820,6740,6740,6740,6740,0
|
|
20241028,163900,122647820,6740,6740,6740,6740,0
|
|
20241028,163800,122647820,6740,6740,6740,6740,0
|
|
20241028,163700,122647820,6740,6740,6740,6740,0
|
|
20241028,163600,122647820,6740,6740,6740,6740,0
|
|
20241028,163500,122647820,6740,6740,6740,6740,0
|
|
20241028,163400,122647820,6740,6740,6740,6740,0
|
|
20241028,163300,122647820,6740,6740,6740,6740,0
|
|
20241028,163200,122647820,6740,6740,6740,6740,0
|
|
20241028,163100,122647820,6740,6740,6740,6740,0
|
|
20241028,163000,122647820,6740,6740,6740,6740,0
|
|
20241028,162900,122647820,6740,6740,6740,6740,0
|
|
20241028,162800,122647820,6740,6740,6740,6740,0
|
|
20241028,162700,122647820,6740,6740,6740,6740,0
|
|
20241028,162600,122647820,6740,6740,6740,6740,0
|
|
20241028,162500,122647820,6740,6740,6740,6740,1403
|
|
20241028,162400,122647820,6740,6740,6740,6740,0
|
|
20241028,162300,122647820,6740,6740,6740,6740,0
|
|
20241028,162200,122647820,6740,6740,6740,6740,0
|
|
20241028,162100,122647820,6740,6740,6740,6740,0
|
|
20241028,162000,122647820,6740,6740,6740,6740,0
|
|
20241028,161900,122647820,6740,6740,6740,6740,0
|
|
20241028,161800,122647820,6740,6740,6740,6740,0
|
|
20241028,161700,122647820,6740,6740,6740,6740,0
|
|
20241028,161600,122647820,6740,6740,6740,6740,0
|
|
20241028,161500,122647820,6740,6740,6740,6740,0
|
|
20241028,161400,122647820,6740,6740,6740,6740,0
|
|
20241028,161300,122647820,6740,6740,6740,6740,0
|
|
20241028,161200,122647820,6740,6740,6740,6740,0
|
|
20241028,161100,122647820,6740,6740,6740,6740,0
|
|
20241028,161000,122647820,6740,6740,6740,6740,0
|
|
20241028,160900,122647820,6740,6740,6740,6740,0
|
|
20241028,160800,122647820,6740,6740,6740,6740,0
|
|
20241028,160700,122647820,6740,6740,6740,6740,0
|
|
20241028,160600,122647820,6740,6740,6740,6740,0
|
|
20241028,160500,122647820,6740,6740,6740,6740,0
|
|
20241028,160400,122647820,6740,6740,6740,6740,0
|
|
20241028,160300,122647820,6740,6740,6740,6740,0
|
|
20241028,160200,122647820,6740,6740,6740,6740,0
|
|
20241028,160100,122647820,6740,6740,6740,6740,0
|
|
20241028,160000,122647820,6740,6740,6740,6740,0
|
|
20241028,155900,122647820,6740,6740,6740,6740,0
|
|
20241028,155800,122647820,6740,6740,6740,6740,0
|
|
20241028,155700,122647820,6740,6740,6740,6740,0
|
|
20241028,155600,122647820,6740,6740,6740,6740,0
|
|
20241028,155500,122647820,6740,6740,6740,6740,1403
|
|
20241028,155400,122647820,6740,6740,6740,6740,0
|
|
20241028,155300,122647820,6740,6740,6740,6740,0
|
|
20241028,155200,122647820,6740,6740,6740,6740,0
|
|
20241028,155100,122647820,6740,6740,6740,6740,0
|
|
20241028,155000,122647820,6740,6740,6740,6740,0
|
|
20241028,154900,122647820,6740,6740,6740,6740,0
|
|
20241028,154800,122647820,6740,6740,6740,6740,0
|
|
20241028,154700,122647820,6740,6740,6740,6740,0
|
|
20241028,154600,122647820,6740,6740,6740,6740,0
|
|
20241028,154500,122647820,6740,6740,6740,6740,0
|
|
20241028,154400,122647820,6740,6740,6740,6740,0
|
|
20241028,154300,122647820,6740,6740,6740,6740,0
|
|
20241028,154200,122647820,6740,6740,6740,6740,0
|
|
20241028,154100,122647820,6740,6740,6740,6740,0
|
|
20241028,154000,122647820,6740,6740,6740,6740,0
|
|
20241028,153900,122647820,6740,6740,6740,6740,0
|
|
20241028,153800,122647820,6740,6740,6740,6740,0
|
|
20241028,153700,122647820,6740,6740,6740,6740,0
|
|
20241028,153600,122647820,6740,6740,6740,6740,0
|
|
20241028,153500,122647820,6740,6740,6740,6740,0
|
|
20241028,153400,122647820,6740,6740,6740,6740,0
|
|
20241028,153300,122647820,6740,6740,6740,6740,0
|
|
20241028,153200,122647820,6740,6740,6740,6740,0
|
|
20241028,153100,122647820,6740,6740,6740,6740,0
|
|
20241028,153000,122647820,6740,6740,6740,6740,1403
|
|
20241028,152900,113191600,6730,6730,6730,6730,0
|
|
20241028,152800,113191600,6730,6730,6730,6730,0
|
|
20241028,152700,113191600,6730,6730,6730,6730,0
|
|
20241028,152600,113191600,6730,6730,6730,6730,0
|
|
20241028,152500,113191600,6730,6730,6730,6730,0
|
|
20241028,152400,113191600,6730,6730,6730,6730,0
|
|
20241028,152300,113191600,6730,6730,6730,6730,0
|
|
20241028,152200,113191600,6730,6730,6730,6730,0
|
|
20241028,152100,113191600,6730,6730,6730,6730,0
|
|
20241028,152000,113191600,6730,6730,6730,6730,0
|
|
20241028,151900,113191600,6730,6730,6730,6730,0
|
|
20241028,151800,113191600,6730,6730,6730,6730,0
|
|
20241028,151700,113191600,6730,6730,6730,6730,0
|
|
20241028,151600,113191600,6730,6730,6730,6730,0
|
|
20241028,151500,113191600,6730,6730,6730,6730,0
|
|
20241028,151400,113191600,6730,6680,6730,6680,41
|
|
20241028,151300,112917670,6690,6690,6690,6690,260
|
|
20241028,151200,111178270,6730,6730,6730,6730,0
|
|
20241028,151100,111178270,6730,6730,6730,6730,0
|
|
20241028,151000,111178270,6730,6730,6730,6730,0
|
|
20241028,150900,111178270,6730,6730,6730,6730,0
|
|
20241028,150800,111178270,6730,6730,6730,6730,0
|
|
20241028,150700,111178270,6730,6730,6730,6730,0
|
|
20241028,150600,111178270,6730,6730,6730,6730,0
|
|
20241028,150500,111178270,6730,6730,6730,6730,3
|
|
20241028,150400,111158080,6730,6730,6730,6730,3
|
|
20241028,150300,111137890,6730,6730,6730,6730,0
|
|
20241028,150200,111137890,6730,6730,6730,6730,0
|
|
20241028,150100,111137890,6730,6730,6730,6730,0
|
|
20241028,150000,111137890,6730,6730,6730,6730,0
|
|
20241028,145900,111137890,6730,6730,6730,6730,1
|
|
20241028,145800,111131160,6670,6700,6700,6670,60
|
|
20241028,145700,110730150,6730,6730,6730,6730,0
|
|
20241028,145600,110730150,6730,6730,6730,6730,0
|
|
20241028,145500,110730150,6730,6730,6730,6730,0
|
|
20241028,145400,110730150,6730,6730,6730,6730,0
|
|
20241028,145300,110730150,6730,6730,6730,6730,0
|
|
20241028,145200,110730150,6730,6730,6730,6730,0
|
|
20241028,145100,110730150,6730,6730,6730,6730,0
|
|
20241028,145000,110730150,6730,6730,6730,6730,0
|
|
20241028,144900,110730150,6730,6730,6730,6730,0
|
|
20241028,144800,110730150,6730,6730,6730,6730,0
|
|
20241028,144700,110730150,6730,6730,6730,6730,1
|
|
20241028,144600,110723420,6700,6700,6700,6700,0
|
|
20241028,144500,110723420,6700,6700,6700,6700,0
|
|
20241028,144400,110723420,6700,6700,6700,6700,0
|
|
20241028,144300,110723420,6700,6700,6700,6700,0
|
|
20241028,144200,110723420,6700,6700,6700,6700,0
|
|
20241028,144100,110723420,6700,6700,6700,6700,391
|
|
20241028,144000,108103720,6700,6700,6700,6700,0
|
|
20241028,143900,108103720,6700,6700,6700,6700,1
|
|
20241028,143800,108097020,6660,6710,6710,6660,3921
|
|
20241028,143700,81939180,6760,6760,6760,6760,0
|
|
20241028,143600,81939180,6760,6760,6760,6760,0
|
|
20241028,143500,81939180,6760,6760,6760,6760,0
|
|
20241028,143400,81939180,6760,6760,6760,6760,0
|
|
20241028,143300,81939180,6760,6760,6760,6760,0
|
|
20241028,143200,81939180,6760,6710,6760,6710,5
|
|
20241028,143100,81905440,6710,6710,6710,6710,5
|
|
20241028,143000,81871890,6750,6750,6750,6750,0
|
|
20241028,142900,81871890,6750,6750,6750,6750,0
|
|
20241028,142800,81871890,6750,6750,6750,6750,0
|
|
20241028,142700,81871890,6750,6750,6750,6750,0
|
|
20241028,142600,81871890,6750,6750,6750,6750,1
|
|
20241028,142500,81865140,6710,6710,6710,6710,0
|
|
20241028,142400,81865140,6710,6710,6710,6710,0
|
|
20241028,142300,81865140,6710,6710,6710,6710,0
|
|
20241028,142200,81865140,6710,6710,6710,6710,0
|
|
20241028,142100,81865140,6710,6710,6710,6710,15
|
|
20241028,142000,81764490,6760,6760,6760,6760,0
|
|
20241028,141900,81764490,6760,6760,6760,6760,0
|
|
20241028,141800,81764490,6760,6760,6760,6760,0
|
|
20241028,141700,81764490,6760,6760,6760,6760,0
|
|
20241028,141600,81764490,6760,6760,6760,6760,0
|
|
20241028,141500,81764490,6760,6760,6760,6760,0
|
|
20241028,141400,81764490,6760,6760,6760,6760,100
|
|
20241028,141300,81088490,6760,6760,6760,6760,0
|
|
20241028,141200,81088490,6760,6760,6760,6760,1
|
|
20241028,141100,81081730,6710,6710,6710,6710,0
|
|
20241028,141000,81081730,6710,6710,6710,6710,0
|
|
20241028,140900,81081730,6710,6710,6710,6710,0
|
|
20241028,140800,81081730,6710,6720,6720,6710,40
|
|
20241028,140700,80813230,6770,6770,6770,6770,0
|
|
20241028,140600,80813230,6770,6770,6770,6770,0
|
|
20241028,140500,80813230,6770,6730,6770,6730,98
|
|
20241028,140400,80153650,6730,6730,6730,6730,0
|
|
20241028,140300,80153650,6730,6730,6730,6730,0
|
|
20241028,140200,80153650,6730,6730,6730,6730,0
|
|
20241028,140100,80153650,6730,6730,6730,6730,0
|
|
20241028,140000,80153650,6730,6730,6730,6730,0
|
|
20241028,135900,80153650,6730,6730,6730,6730,0
|
|
20241028,135800,80153650,6730,6730,6730,6730,0
|
|
20241028,135700,80153650,6730,6730,6730,6730,0
|
|
20241028,135600,80153650,6730,6730,6730,6730,0
|
|
20241028,135500,80153650,6730,6730,6730,6730,0
|
|
20241028,135400,80153650,6730,6730,6730,6730,100
|
|
20241028,135300,79480650,6730,6730,6730,6730,0
|
|
20241028,135200,79480650,6730,6730,6730,6730,0
|
|
20241028,135100,79480650,6730,6730,6730,6730,0
|
|
20241028,135000,79480650,6730,6710,6730,6710,135
|
|
20241028,134900,78574700,6710,6710,6710,6710,0
|
|
20241028,134800,78574700,6710,6710,6710,6710,0
|
|
20241028,134700,78574700,6710,6710,6710,6710,0
|
|
20241028,134600,78574700,6710,6710,6710,6710,0
|
|
20241028,134500,78574700,6710,6710,6710,6710,50
|
|
20241028,134400,78239200,6710,6710,6710,6710,0
|
|
20241028,134300,78239200,6710,6710,6710,6710,0
|
|
20241028,134200,78239200,6710,6710,6710,6710,0
|
|
20241028,134100,78239200,6710,6700,6710,6700,111
|
|
20241028,134000,77495360,6700,6700,6700,6700,2
|
|
20241028,133900,77481960,6700,6700,6700,6700,1
|
|
20241028,133800,77475260,6710,6710,6710,6710,0
|
|
20241028,133700,77475260,6710,6710,6710,6710,0
|
|
20241028,133600,77475260,6710,6710,6710,6710,0
|
|
20241028,133500,77475260,6710,6710,6710,6710,0
|
|
20241028,133400,77475260,6710,6710,6710,6710,0
|
|
20241028,133300,77475260,6710,6710,6710,6710,0
|
|
20241028,133200,77475260,6710,6710,6710,6710,0
|
|
20241028,133100,77475260,6710,6710,6710,6710,0
|
|
20241028,133000,77475260,6710,6710,6710,6710,0
|
|
20241028,132900,77475260,6710,6710,6710,6710,0
|
|
20241028,132800,77475260,6710,6710,6710,6710,0
|
|
20241028,132700,77475260,6710,6710,6710,6710,0
|
|
20241028,132600,77475260,6710,6710,6710,6710,4
|
|
20241028,132500,77448420,6700,6700,6700,6700,0
|
|
20241028,132400,77448420,6700,6700,6700,6700,100
|
|
20241028,132300,76778420,6700,6700,6700,6700,0
|
|
20241028,132200,76778420,6700,6700,6700,6700,0
|
|
20241028,132100,76778420,6700,6700,6700,6700,0
|
|
20241028,132000,76778420,6700,6700,6700,6700,0
|
|
20241028,131900,76778420,6700,6700,6700,6700,500
|
|
20241028,131800,73428420,6700,6700,6700,6700,0
|
|
20241028,131700,73428420,6700,6660,6700,6660,52
|
|
20241028,131600,73082020,6700,6680,6700,6680,300
|
|
20241028,131500,71075670,6700,6700,6700,6700,0
|
|
20241028,131400,71075670,6700,6700,6700,6700,0
|
|
20241028,131300,71075670,6700,6700,6700,6700,0
|
|
20241028,131200,71075670,6700,6700,6700,6700,0
|
|
20241028,131100,71075670,6700,6700,6700,6700,0
|
|
20241028,131000,71075670,6700,6700,6700,6700,0
|
|
20241028,130900,71075670,6700,6700,6700,6700,0
|
|
20241028,130800,71075670,6700,6700,6700,6700,0
|
|
20241028,130700,71075670,6700,6700,6700,6700,0
|
|
20241028,130600,71075670,6700,6700,6700,6700,0
|
|
20241028,130500,71075670,6700,6700,6700,6700,0
|
|
20241028,130400,71075670,6700,6700,6700,6700,0
|
|
20241028,130300,71075670,6700,6700,6700,6700,0
|
|
20241028,130200,71075670,6700,6700,6700,6700,3
|
|
20241028,130100,71055570,6700,6700,6700,6700,0
|
|
20241028,130000,71055570,6700,6700,6700,6700,5
|
|
20241028,125900,71022070,6700,6700,6700,6700,0
|
|
20241028,125800,71022070,6700,6690,6700,6690,30
|
|
20241028,125700,70821340,6690,6690,6690,6690,0
|
|
20241028,125600,70821340,6690,6690,6690,6690,0
|
|
20241028,125500,70821340,6690,6690,6690,6690,0
|
|
20241028,125400,70821340,6690,6690,6690,6690,0
|
|
20241028,125300,70821340,6690,6690,6690,6690,0
|
|
20241028,125200,70821340,6690,6690,6690,6690,0
|
|
20241028,125100,70821340,6690,6690,6690,6690,0
|
|
20241028,125000,70821340,6690,6690,6690,6690,0
|
|
20241028,124900,70821340,6690,6690,6690,6690,0
|
|
20241028,124800,70821340,6690,6690,6690,6690,0
|
|
20241028,124700,70821340,6690,6690,6690,6690,0
|
|
20241028,124600,70821340,6690,6690,6690,6690,0
|
|
20241028,124500,70821340,6690,6690,6690,6690,0
|
|
20241028,124400,70821340,6690,6690,6690,6690,0
|
|
20241028,124300,70821340,6690,6690,6690,6690,0
|
|
20241028,124200,70821340,6690,6690,6690,6690,0
|
|
20241028,124100,70821340,6690,6690,6690,6690,0
|
|
20241028,124000,70821340,6690,6690,6690,6690,0
|
|
20241028,123900,70821340,6690,6690,6690,6690,7
|
|
20241028,123800,70774510,6690,6690,6690,6690,0
|
|
20241028,123700,70774510,6690,6690,6690,6690,0
|
|
20241028,123600,70774510,6690,6690,6690,6690,0
|
|
20241028,123500,70774510,6690,6690,6690,6690,0
|
|
20241028,123400,70774510,6690,6690,6690,6690,3
|
|
20241028,123300,70754440,6690,6690,6690,6690,3
|
|
20241028,123200,70734370,6690,6690,6690,6690,0
|
|
20241028,123100,70734370,6690,6690,6690,6690,0
|
|
20241028,123000,70734370,6690,6690,6690,6690,18
|
|
20241028,122900,70613950,6650,6650,6650,6650,0
|
|
20241028,122800,70613950,6650,6650,6650,6650,0
|
|
20241028,122700,70613950,6650,6650,6650,6650,180
|
|
20241028,122600,69416950,6640,6640,6640,6640,0
|
|
20241028,122500,69416950,6640,6640,6640,6640,0
|
|
20241028,122400,69416950,6640,6640,6640,6640,0
|
|
20241028,122300,69416950,6640,6640,6640,6640,0
|
|
20241028,122200,69416950,6640,6640,6640,6640,0
|
|
20241028,122100,69416950,6640,6640,6640,6640,0
|
|
20241028,122000,69416950,6640,6640,6640,6640,0
|
|
20241028,121900,69416950,6640,6640,6640,6640,90
|
|
20241028,121800,68819350,6640,6640,6640,6640,0
|
|
20241028,121700,68819350,6640,6640,6640,6640,0
|
|
20241028,121600,68819350,6640,6670,6670,6640,1387
|
|
20241028,121500,59605170,6690,6690,6690,6690,0
|
|
20241028,121400,59605170,6690,6690,6690,6690,0
|
|
20241028,121300,59605170,6690,6690,6690,6690,0
|
|
20241028,121200,59605170,6690,6690,6690,6690,1
|
|
20241028,121100,59598480,6670,6670,6670,6670,100
|
|
20241028,121000,58931480,6690,6690,6690,6690,6
|
|
20241028,120900,58891340,6690,6690,6690,6690,0
|
|
20241028,120800,58891340,6690,6690,6690,6690,0
|
|
20241028,120700,58891340,6690,6690,6690,6690,0
|
|
20241028,120600,58891340,6690,6690,6690,6690,0
|
|
20241028,120500,58891340,6690,6690,6690,6690,0
|
|
20241028,120400,58891340,6690,6690,6690,6690,0
|
|
20241028,120300,58891340,6690,6690,6690,6690,0
|
|
20241028,120200,58891340,6690,6690,6690,6690,0
|
|
20241028,120100,58891340,6690,6690,6690,6690,0
|
|
20241028,120000,58891340,6690,6690,6690,6690,0
|
|
20241028,115900,58891340,6690,6690,6690,6690,0
|
|
20241028,115800,58891340,6690,6690,6690,6690,0
|
|
20241028,115700,58891340,6690,6690,6690,6690,12
|
|
20241028,115600,58811060,6660,6690,6690,6660,114
|
|
20241028,115500,58051400,6670,6670,6670,6670,0
|
|
20241028,115400,58051400,6670,6670,6670,6670,0
|
|
20241028,115300,58051400,6670,6670,6670,6670,100
|
|
20241028,115200,57384400,6690,6690,6690,6690,0
|
|
20241028,115100,57384400,6690,6690,6690,6690,0
|
|
20241028,115000,57384400,6690,6690,6690,6690,0
|
|
20241028,114900,57384400,6690,6690,6690,6690,0
|
|
20241028,114800,57384400,6690,6690,6690,6690,0
|
|
20241028,114700,57384400,6690,6690,6690,6690,0
|
|
20241028,114600,57384400,6690,6690,6690,6690,0
|
|
20241028,114500,57384400,6690,6660,6690,6660,3
|
|
20241028,114400,57364360,6690,6650,6690,6650,7
|
|
20241028,114300,57317730,6690,6690,6690,6690,0
|
|
20241028,114200,57317730,6690,6690,6690,6690,0
|
|
20241028,114100,57317730,6690,6690,6690,6690,6
|
|
20241028,114000,57277590,6650,6690,6690,6650,44
|
|
20241028,113900,56984950,6650,6660,6660,6650,30
|
|
20241028,113800,56785350,6680,6680,6680,6680,0
|
|
20241028,113700,56785350,6680,6680,6680,6680,0
|
|
20241028,113600,56785350,6680,6680,6680,6680,0
|
|
20241028,113500,56785350,6680,6680,6680,6680,0
|
|
20241028,113400,56785350,6680,6680,6680,6680,29
|
|
20241028,113300,56591630,6690,6690,6690,6690,0
|
|
20241028,113200,56591630,6690,6690,6690,6690,0
|
|
20241028,113100,56591630,6690,6690,6690,6690,8
|
|
20241028,113000,56538110,6680,6680,6680,6680,0
|
|
20241028,112900,56538110,6680,6680,6680,6680,0
|
|
20241028,112800,56538110,6680,6680,6680,6680,0
|
|
20241028,112700,56538110,6680,6680,6680,6680,85
|
|
20241028,112600,55970310,6680,6680,6680,6680,0
|
|
20241028,112500,55970310,6680,6680,6680,6680,0
|
|
20241028,112400,55970310,6680,6680,6680,6680,0
|
|
20241028,112300,55970310,6680,6680,6680,6680,0
|
|
20241028,112200,55970310,6680,6680,6680,6680,0
|
|
20241028,112100,55970310,6680,6680,6680,6680,21
|
|
20241028,112000,55830030,6640,6640,6640,6640,0
|
|
20241028,111900,55830030,6640,6640,6640,6640,50
|
|
20241028,111800,55498030,6640,6640,6640,6640,0
|
|
20241028,111700,55498030,6640,6640,6640,6640,13
|
|
20241028,111600,55411710,6680,6680,6680,6680,0
|
|
20241028,111500,55411710,6680,6650,6680,6640,661
|
|
20241028,111400,51021980,6680,6680,6680,6680,0
|
|
20241028,111300,51021980,6680,6680,6680,6680,0
|
|
20241028,111200,51021980,6680,6680,6680,6680,0
|
|
20241028,111100,51021980,6680,6680,6680,6680,0
|
|
20241028,111000,51021980,6680,6680,6680,6680,21
|
|
20241028,110900,50881700,6640,6640,6640,6640,0
|
|
20241028,110800,50881700,6640,6640,6640,6640,0
|
|
20241028,110700,50881700,6640,6640,6640,6640,0
|
|
20241028,110600,50881700,6640,6640,6640,6640,0
|
|
20241028,110500,50881700,6640,6650,6650,6640,400
|
|
20241028,110400,48225390,6690,6690,6690,6690,1
|
|
20241028,110300,48218700,6640,6660,6660,6640,800
|
|
20241028,110200,42900590,6660,6680,6680,6660,800
|
|
20241028,110100,37570990,6740,6740,6740,6740,0
|
|
20241028,110000,37570990,6740,6740,6740,6740,0
|
|
20241028,105900,37570990,6740,6740,6740,6740,0
|
|
20241028,105800,37570990,6740,6740,6740,6740,0
|
|
20241028,105700,37570990,6740,6740,6740,6740,0
|
|
20241028,105600,37570990,6740,6740,6740,6740,0
|
|
20241028,105500,37570990,6740,6740,6740,6740,0
|
|
20241028,105400,37570990,6740,6740,6740,6740,1
|
|
20241028,105300,37564250,6680,6690,6690,6680,150
|
|
20241028,105200,36562070,6740,6740,6740,6740,1
|
|
20241028,105100,36555330,6690,6690,6690,6690,60
|
|
20241028,105000,36153930,6740,6740,6740,6740,0
|
|
20241028,104900,36153930,6740,6740,6740,6740,0
|
|
20241028,104800,36153930,6740,6740,6740,6740,0
|
|
20241028,104700,36153930,6740,6740,6740,6740,0
|
|
20241028,104600,36153930,6740,6740,6740,6740,1
|
|
20241028,104500,36147190,6710,6680,6710,6680,125
|
|
20241028,104400,35311440,6710,6710,6710,6710,0
|
|
20241028,104300,35311440,6710,6710,6710,6710,1
|
|
20241028,104200,35304730,6680,6680,6680,6680,420
|
|
20241028,104100,32499130,6680,6680,6680,6680,0
|
|
20241028,104000,32499130,6680,6680,6680,6680,0
|
|
20241028,103900,32499130,6680,6680,6680,6680,0
|
|
20241028,103800,32499130,6680,6680,6680,6680,0
|
|
20241028,103700,32499130,6680,6680,6680,6680,0
|
|
20241028,103600,32499130,6680,6680,6680,6680,0
|
|
20241028,103500,32499130,6680,6690,6690,6680,297
|
|
20241028,103400,30514870,6690,6690,6690,6690,194
|
|
20241028,103300,29217010,6700,6700,6700,6700,0
|
|
20241028,103200,29217010,6700,6700,6700,6700,10
|
|
20241028,103100,29150010,6710,6710,6710,6710,0
|
|
20241028,103000,29150010,6710,6710,6710,6710,0
|
|
20241028,102900,29150010,6710,6710,6710,6710,0
|
|
20241028,102800,29150010,6710,6710,6710,6710,0
|
|
20241028,102700,29150010,6710,6710,6710,6710,0
|
|
20241028,102600,29150010,6710,6710,6710,6710,0
|
|
20241028,102500,29150010,6710,6710,6710,6710,0
|
|
20241028,102400,29150010,6710,6710,6710,6710,0
|
|
20241028,102300,29150010,6710,6710,6710,6710,0
|
|
20241028,102200,29150010,6710,6710,6710,6710,5
|
|
20241028,102100,29116460,6730,6730,6730,6730,0
|
|
20241028,102000,29116460,6730,6730,6730,6730,0
|
|
20241028,101900,29116460,6730,6730,6730,6730,0
|
|
20241028,101800,29116460,6730,6730,6730,6730,0
|
|
20241028,101700,29116460,6730,6730,6730,6730,0
|
|
20241028,101600,29116460,6730,6730,6730,6730,0
|
|
20241028,101500,29116460,6730,6730,6730,6730,0
|
|
20241028,101400,29116460,6730,6730,6730,6730,0
|
|
20241028,101300,29116460,6730,6730,6730,6730,0
|
|
20241028,101200,29116460,6730,6730,6730,6730,0
|
|
20241028,101100,29116460,6730,6730,6730,6730,0
|
|
20241028,101000,29116460,6730,6730,6730,6730,0
|
|
20241028,100900,29116460,6730,6730,6730,6730,0
|
|
20241028,100800,29116460,6730,6730,6730,6730,0
|
|
20241028,100700,29116460,6730,6730,6730,6730,0
|
|
20241028,100600,29116460,6730,6730,6730,6730,1
|
|
20241028,100500,29109730,6730,6730,6730,6730,0
|
|
20241028,100400,29109730,6730,6730,6730,6730,0
|
|
20241028,100300,29109730,6730,6730,6730,6730,0
|
|
20241028,100200,29109730,6730,6730,6730,6730,0
|
|
20241028,100100,29109730,6730,6730,6730,6730,2
|
|
20241028,100000,29096270,6690,6690,6690,6690,0
|
|
20241028,095900,29096270,6690,6730,6730,6690,1097
|
|
20241028,095800,21733080,6740,6740,6740,6740,227
|
|
20241028,095700,20203100,6740,6740,6740,6740,0
|
|
20241028,095600,20203100,6740,6740,6740,6740,0
|
|
20241028,095500,20203100,6740,6740,6740,6740,0
|
|
20241028,095400,20203100,6740,6740,6740,6740,0
|
|
20241028,095300,20203100,6740,6740,6740,6740,0
|
|
20241028,095200,20203100,6740,6740,6740,6740,1
|
|
20241028,095100,20196360,6740,6740,6740,6740,0
|
|
20241028,095000,20196360,6740,6740,6740,6740,0
|
|
20241028,094900,20196360,6740,6740,6740,6740,101
|
|
20241028,094800,19515620,6730,6730,6730,6730,0
|
|
20241028,094700,19515620,6730,6730,6730,6730,161
|
|
20241028,094600,18432090,6790,6790,6790,6790,0
|
|
20241028,094500,18432090,6790,6790,6790,6790,8
|
|
20241028,094400,18377770,6790,6790,6790,6790,0
|
|
20241028,094300,18377770,6790,6790,6790,6790,0
|
|
20241028,094200,18377770,6790,6790,6790,6790,0
|
|
20241028,094100,18377770,6790,6740,6790,6740,4
|
|
20241028,094000,18350760,6750,6750,6750,6750,3
|
|
20241028,093900,18330510,6770,6770,6770,6770,0
|
|
20241028,093800,18330510,6770,6770,6770,6770,5
|
|
20241028,093700,18296660,6760,6760,6760,6760,0
|
|
20241028,093600,18296660,6760,6760,6760,6760,0
|
|
20241028,093500,18296660,6760,6760,6760,6760,0
|
|
20241028,093400,18296660,6760,6760,6760,6760,0
|
|
20241028,093300,18296660,6760,6760,6760,6760,147
|
|
20241028,093200,17302940,6760,6760,6760,6760,0
|
|
20241028,093100,17302940,6760,6760,6760,6760,0
|
|
20241028,093000,17302940,6760,6760,6760,6760,0
|
|
20241028,092900,17302940,6760,6760,6760,6760,0
|
|
20241028,092800,17302940,6760,6760,6760,6760,1
|
|
20241028,092700,17296180,6790,6790,6790,6790,0
|
|
20241028,092600,17296180,6790,6790,6790,6790,0
|
|
20241028,092500,17296180,6790,6790,6790,6790,0
|
|
20241028,092400,17296180,6790,6790,6790,6790,0
|
|
20241028,092300,17296180,6790,6790,6790,6790,0
|
|
20241028,092200,17296180,6790,6790,6790,6790,0
|
|
20241028,092100,17296180,6790,6790,6790,6790,0
|
|
20241028,092000,17296180,6790,6790,6790,6790,0
|
|
20241028,091900,17296180,6790,6790,6790,6790,0
|
|
20241028,091800,17296180,6790,6790,6790,6790,0
|
|
20241028,091700,17296180,6790,6790,6790,6790,0
|
|
20241028,091600,17296180,6790,6790,6790,6790,0
|
|
20241028,091500,17296180,6790,6790,6790,6790,0
|
|
20241028,091400,17296180,6790,6790,6790,6790,0
|
|
20241028,091300,17296180,6790,6790,6790,6790,0
|
|
20241028,091200,17296180,6790,6790,6790,6790,0
|
|
20241028,091100,17296180,6790,6790,6790,6790,0
|
|
20241028,091000,17296180,6790,6790,6790,6790,0
|
|
20241028,090900,17296180,6790,6790,6790,6790,14
|
|
20241028,090800,17201120,6800,6800,6800,6800,0
|
|
20241028,090700,17201120,6800,6800,6800,6800,469
|
|
20241028,090600,14011920,6860,6710,6880,6710,400
|
|
20241028,090500,11324470,6710,6710,6710,6710,23
|
|
20241028,090400,11170140,6710,6700,6710,6700,300
|
|
20241028,090300,9159130,6710,6700,6720,6700,306
|
|
20241028,090200,7105810,6720,6720,6720,6720,1
|
|
20241028,090100,7099090,6650,6650,6650,6650,0
|
|
20241028,090000,7099090,6650,6640,6730,6640,1068
|