598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,185500,151254120,6780,6780,6780,6780,591
|
|
20241029,185400,151254120,6780,6780,6780,6780,0
|
|
20241029,185300,151254120,6780,6780,6780,6780,0
|
|
20241029,185200,151254120,6780,6780,6780,6780,0
|
|
20241029,185100,151254120,6780,6780,6780,6780,0
|
|
20241029,185000,151254120,6780,6780,6780,6780,0
|
|
20241029,184900,151254120,6780,6780,6780,6780,0
|
|
20241029,184800,151254120,6780,6780,6780,6780,0
|
|
20241029,184700,151254120,6780,6780,6780,6780,0
|
|
20241029,184600,151254120,6780,6780,6780,6780,0
|
|
20241029,184500,151254120,6780,6780,6780,6780,0
|
|
20241029,184400,151254120,6780,6780,6780,6780,0
|
|
20241029,184300,151254120,6780,6780,6780,6780,0
|
|
20241029,184200,151254120,6780,6780,6780,6780,0
|
|
20241029,184100,151254120,6780,6780,6780,6780,0
|
|
20241029,184000,151254120,6780,6780,6780,6780,0
|
|
20241029,183900,151254120,6780,6780,6780,6780,0
|
|
20241029,183800,151254120,6780,6780,6780,6780,0
|
|
20241029,183700,151254120,6780,6780,6780,6780,0
|
|
20241029,183600,151254120,6780,6780,6780,6780,0
|
|
20241029,183500,151254120,6780,6780,6780,6780,0
|
|
20241029,183400,151254120,6780,6780,6780,6780,0
|
|
20241029,183300,151254120,6780,6780,6780,6780,0
|
|
20241029,183200,151254120,6780,6780,6780,6780,0
|
|
20241029,183100,151254120,6780,6780,6780,6780,0
|
|
20241029,183000,151254120,6780,6780,6780,6780,0
|
|
20241029,182900,151254120,6780,6780,6780,6780,0
|
|
20241029,182800,151254120,6780,6780,6780,6780,0
|
|
20241029,182700,151254120,6780,6780,6780,6780,0
|
|
20241029,182600,151254120,6780,6780,6780,6780,0
|
|
20241029,182500,151254120,6780,6780,6780,6780,591
|
|
20241029,182400,151254120,6780,6780,6780,6780,0
|
|
20241029,182300,151254120,6780,6780,6780,6780,0
|
|
20241029,182200,151254120,6780,6780,6780,6780,0
|
|
20241029,182100,151254120,6780,6780,6780,6780,0
|
|
20241029,182000,151254120,6780,6780,6780,6780,0
|
|
20241029,181900,151254120,6780,6780,6780,6780,0
|
|
20241029,181800,151254120,6780,6780,6780,6780,0
|
|
20241029,181700,151254120,6780,6780,6780,6780,0
|
|
20241029,181600,151254120,6780,6780,6780,6780,0
|
|
20241029,181500,151254120,6780,6780,6780,6780,0
|
|
20241029,181400,151254120,6780,6780,6780,6780,0
|
|
20241029,181300,151254120,6780,6780,6780,6780,0
|
|
20241029,181200,151254120,6780,6780,6780,6780,0
|
|
20241029,181100,151254120,6780,6780,6780,6780,0
|
|
20241029,181000,151254120,6780,6780,6780,6780,0
|
|
20241029,180900,151254120,6780,6780,6780,6780,0
|
|
20241029,180800,151254120,6780,6780,6780,6780,0
|
|
20241029,180700,151254120,6780,6780,6780,6780,0
|
|
20241029,180600,151254120,6780,6780,6780,6780,0
|
|
20241029,180500,151254120,6780,6780,6780,6780,0
|
|
20241029,180400,151254120,6780,6780,6780,6780,0
|
|
20241029,180300,151254120,6780,6780,6780,6780,0
|
|
20241029,180200,151254120,6780,6780,6780,6780,0
|
|
20241029,180100,151254120,6780,6780,6780,6780,0
|
|
20241029,180000,151254120,6780,6780,6780,6780,0
|
|
20241029,175900,151254120,6780,6780,6780,6780,0
|
|
20241029,175800,151254120,6780,6780,6780,6780,0
|
|
20241029,175700,151254120,6780,6780,6780,6780,0
|
|
20241029,175600,151254120,6780,6780,6780,6780,0
|
|
20241029,175500,151254120,6780,6780,6780,6780,591
|
|
20241029,175400,151254120,6780,6780,6780,6780,0
|
|
20241029,175300,151254120,6780,6780,6780,6780,0
|
|
20241029,175200,151254120,6780,6780,6780,6780,0
|
|
20241029,175100,151254120,6780,6780,6780,6780,0
|
|
20241029,175000,151254120,6780,6780,6780,6780,0
|
|
20241029,174900,151254120,6780,6780,6780,6780,0
|
|
20241029,174800,151254120,6780,6780,6780,6780,0
|
|
20241029,174700,151254120,6780,6780,6780,6780,0
|
|
20241029,174600,151254120,6780,6780,6780,6780,0
|
|
20241029,174500,151254120,6780,6780,6780,6780,0
|
|
20241029,174400,151254120,6780,6780,6780,6780,0
|
|
20241029,174300,151254120,6780,6780,6780,6780,0
|
|
20241029,174200,151254120,6780,6780,6780,6780,0
|
|
20241029,174100,151254120,6780,6780,6780,6780,0
|
|
20241029,174000,151254120,6780,6780,6780,6780,0
|
|
20241029,173900,151254120,6780,6780,6780,6780,0
|
|
20241029,173800,151254120,6780,6780,6780,6780,0
|
|
20241029,173700,151254120,6780,6780,6780,6780,0
|
|
20241029,173600,151254120,6780,6780,6780,6780,0
|
|
20241029,173500,151254120,6780,6780,6780,6780,0
|
|
20241029,173400,151254120,6780,6780,6780,6780,0
|
|
20241029,173300,151254120,6780,6780,6780,6780,0
|
|
20241029,173200,151254120,6780,6780,6780,6780,0
|
|
20241029,173100,151254120,6780,6780,6780,6780,0
|
|
20241029,173000,151254120,6780,6780,6780,6780,0
|
|
20241029,172900,151254120,6780,6780,6780,6780,0
|
|
20241029,172800,151254120,6780,6780,6780,6780,0
|
|
20241029,172700,151254120,6780,6780,6780,6780,0
|
|
20241029,172600,151254120,6780,6780,6780,6780,0
|
|
20241029,172500,151254120,6780,6780,6780,6780,591
|
|
20241029,172400,151254120,6780,6780,6780,6780,0
|
|
20241029,172300,151254120,6780,6780,6780,6780,0
|
|
20241029,172200,151254120,6780,6780,6780,6780,0
|
|
20241029,172100,151254120,6780,6780,6780,6780,0
|
|
20241029,172000,151254120,6780,6780,6780,6780,0
|
|
20241029,171900,151254120,6780,6780,6780,6780,0
|
|
20241029,171800,151254120,6780,6780,6780,6780,0
|
|
20241029,171700,151254120,6780,6780,6780,6780,0
|
|
20241029,171600,151254120,6780,6780,6780,6780,0
|
|
20241029,171500,151254120,6780,6780,6780,6780,0
|
|
20241029,171400,151254120,6780,6780,6780,6780,0
|
|
20241029,171300,151254120,6780,6780,6780,6780,0
|
|
20241029,171200,151254120,6780,6780,6780,6780,0
|
|
20241029,171100,151254120,6780,6780,6780,6780,0
|
|
20241029,171000,151254120,6780,6780,6780,6780,0
|
|
20241029,170900,151254120,6780,6780,6780,6780,0
|
|
20241029,170800,151254120,6780,6780,6780,6780,0
|
|
20241029,170700,151254120,6780,6780,6780,6780,0
|
|
20241029,170600,151254120,6780,6780,6780,6780,0
|
|
20241029,170500,151254120,6780,6780,6780,6780,0
|
|
20241029,170400,151254120,6780,6780,6780,6780,0
|
|
20241029,170300,151254120,6780,6780,6780,6780,0
|
|
20241029,170200,151254120,6780,6780,6780,6780,0
|
|
20241029,170100,151254120,6780,6780,6780,6780,0
|
|
20241029,170000,151254120,6780,6780,6780,6780,0
|
|
20241029,165900,151254120,6780,6780,6780,6780,0
|
|
20241029,165800,151254120,6780,6780,6780,6780,0
|
|
20241029,165700,151254120,6780,6780,6780,6780,0
|
|
20241029,165600,151254120,6780,6780,6780,6780,0
|
|
20241029,165500,151254120,6780,6780,6780,6780,591
|
|
20241029,165400,151254120,6780,6780,6780,6780,0
|
|
20241029,165300,151254120,6780,6780,6780,6780,0
|
|
20241029,165200,151254120,6780,6780,6780,6780,0
|
|
20241029,165100,151254120,6780,6780,6780,6780,0
|
|
20241029,165000,151254120,6780,6780,6780,6780,0
|
|
20241029,164900,151254120,6780,6780,6780,6780,0
|
|
20241029,164800,151254120,6780,6780,6780,6780,0
|
|
20241029,164700,151254120,6780,6780,6780,6780,0
|
|
20241029,164600,151254120,6780,6780,6780,6780,0
|
|
20241029,164500,151254120,6780,6780,6780,6780,0
|
|
20241029,164400,151254120,6780,6780,6780,6780,0
|
|
20241029,164300,151254120,6780,6780,6780,6780,0
|
|
20241029,164200,151254120,6780,6780,6780,6780,0
|
|
20241029,164100,151254120,6780,6780,6780,6780,0
|
|
20241029,164000,151254120,6780,6780,6780,6780,0
|
|
20241029,163900,151254120,6780,6780,6780,6780,0
|
|
20241029,163800,151254120,6780,6780,6780,6780,0
|
|
20241029,163700,151254120,6780,6780,6780,6780,0
|
|
20241029,163600,151254120,6780,6780,6780,6780,0
|
|
20241029,163500,151254120,6780,6780,6780,6780,0
|
|
20241029,163400,151254120,6780,6780,6780,6780,0
|
|
20241029,163300,151254120,6780,6780,6780,6780,0
|
|
20241029,163200,151254120,6780,6780,6780,6780,0
|
|
20241029,163100,151254120,6780,6780,6780,6780,0
|
|
20241029,163000,151254120,6780,6780,6780,6780,0
|
|
20241029,162900,151254120,6780,6780,6780,6780,0
|
|
20241029,162800,151254120,6780,6780,6780,6780,0
|
|
20241029,162700,151254120,6780,6780,6780,6780,0
|
|
20241029,162600,151254120,6780,6780,6780,6780,0
|
|
20241029,162500,151254120,6780,6780,6780,6780,591
|
|
20241029,162400,151254120,6780,6780,6780,6780,0
|
|
20241029,162300,151254120,6780,6780,6780,6780,0
|
|
20241029,162200,151254120,6780,6780,6780,6780,0
|
|
20241029,162100,151254120,6780,6780,6780,6780,0
|
|
20241029,162000,151254120,6780,6780,6780,6780,0
|
|
20241029,161900,151254120,6780,6780,6780,6780,0
|
|
20241029,161800,151254120,6780,6780,6780,6780,0
|
|
20241029,161700,151254120,6780,6780,6780,6780,0
|
|
20241029,161600,151254120,6780,6780,6780,6780,0
|
|
20241029,161500,151254120,6780,6780,6780,6780,0
|
|
20241029,161400,151254120,6780,6780,6780,6780,0
|
|
20241029,161300,151254120,6780,6780,6780,6780,0
|
|
20241029,161200,151254120,6780,6780,6780,6780,0
|
|
20241029,161100,151254120,6780,6780,6780,6780,0
|
|
20241029,161000,151254120,6780,6780,6780,6780,0
|
|
20241029,160900,151254120,6780,6780,6780,6780,0
|
|
20241029,160800,151254120,6780,6780,6780,6780,0
|
|
20241029,160700,151254120,6780,6780,6780,6780,0
|
|
20241029,160600,151254120,6780,6780,6780,6780,0
|
|
20241029,160500,151254120,6780,6780,6780,6780,0
|
|
20241029,160400,151254120,6780,6780,6780,6780,0
|
|
20241029,160300,151254120,6780,6780,6780,6780,0
|
|
20241029,160200,151254120,6780,6780,6780,6780,0
|
|
20241029,160100,151254120,6780,6780,6780,6780,0
|
|
20241029,160000,151254120,6780,6780,6780,6780,0
|
|
20241029,155900,151254120,6780,6780,6780,6780,0
|
|
20241029,155800,151254120,6780,6780,6780,6780,0
|
|
20241029,155700,151254120,6780,6780,6780,6780,0
|
|
20241029,155600,151254120,6780,6780,6780,6780,0
|
|
20241029,155500,151254120,6780,6780,6780,6780,591
|
|
20241029,155400,151254120,6780,6780,6780,6780,0
|
|
20241029,155300,151254120,6780,6780,6780,6780,0
|
|
20241029,155200,151254120,6780,6780,6780,6780,0
|
|
20241029,155100,151254120,6780,6780,6780,6780,0
|
|
20241029,155000,151254120,6780,6780,6780,6780,0
|
|
20241029,154900,151254120,6780,6780,6780,6780,0
|
|
20241029,154800,151254120,6780,6780,6780,6780,0
|
|
20241029,154700,151254120,6780,6780,6780,6780,0
|
|
20241029,154600,151254120,6780,6780,6780,6780,0
|
|
20241029,154500,151254120,6780,6780,6780,6780,0
|
|
20241029,154400,151254120,6780,6780,6780,6780,0
|
|
20241029,154300,151254120,6780,6780,6780,6780,0
|
|
20241029,154200,151254120,6780,6780,6780,6780,0
|
|
20241029,154100,151254120,6780,6780,6780,6780,0
|
|
20241029,154000,151254120,6780,6780,6780,6780,0
|
|
20241029,153900,151254120,6780,6780,6780,6780,0
|
|
20241029,153800,151254120,6780,6780,6780,6780,0
|
|
20241029,153700,151254120,6780,6780,6780,6780,0
|
|
20241029,153600,151254120,6780,6780,6780,6780,0
|
|
20241029,153500,151254120,6780,6780,6780,6780,0
|
|
20241029,153400,151254120,6780,6780,6780,6780,0
|
|
20241029,153300,151254120,6780,6780,6780,6780,0
|
|
20241029,153200,151254120,6780,6780,6780,6780,0
|
|
20241029,153100,151254120,6780,6780,6780,6780,0
|
|
20241029,153000,151254120,6780,6780,6780,6780,591
|
|
20241029,152900,147247140,6790,6790,6790,6790,0
|
|
20241029,152800,147247140,6790,6790,6790,6790,0
|
|
20241029,152700,147247140,6790,6790,6790,6790,0
|
|
20241029,152600,147247140,6790,6790,6790,6790,0
|
|
20241029,152500,147247140,6790,6790,6790,6790,0
|
|
20241029,152400,147247140,6790,6790,6790,6790,0
|
|
20241029,152300,147247140,6790,6790,6790,6790,0
|
|
20241029,152200,147247140,6790,6790,6790,6790,0
|
|
20241029,152100,147247140,6790,6790,6790,6790,0
|
|
20241029,152000,147247140,6790,6790,6790,6790,0
|
|
20241029,151900,147247140,6790,6790,6790,6790,24
|
|
20241029,151800,147084180,6790,6770,6790,6770,830
|
|
20241029,151700,141452900,6770,6770,6770,6770,131
|
|
20241029,151600,140566030,6780,6780,6780,6780,0
|
|
20241029,151500,140566030,6780,6780,6780,6780,0
|
|
20241029,151400,140566030,6780,6780,6780,6780,0
|
|
20241029,151300,140566030,6780,6780,6780,6780,1
|
|
20241029,151200,140559250,6780,6780,6780,6780,1
|
|
20241029,151100,140552470,6780,6780,6790,6780,3
|
|
20241029,151000,140532120,6780,6780,6780,6780,0
|
|
20241029,150900,140532120,6780,6780,6790,6780,4
|
|
20241029,150800,140504980,6780,6780,6780,6780,1
|
|
20241029,150700,140498200,6780,6780,6780,6780,1
|
|
20241029,150600,140491420,6780,6770,6790,6770,26
|
|
20241029,150500,140315190,6770,6790,6790,6770,1013
|
|
20241029,150400,133447290,6800,6800,6800,6800,0
|
|
20241029,150300,133447290,6800,6800,6800,6800,110
|
|
20241029,150200,132699290,6800,6800,6800,6800,8
|
|
20241029,150100,132644890,6800,6800,6800,6800,0
|
|
20241029,150000,132644890,6800,6800,6800,6800,32
|
|
20241029,145900,132427290,6790,6790,6790,6790,806
|
|
20241029,145800,126954550,6790,6790,6790,6790,1183
|
|
20241029,145700,118921980,6800,6800,6800,6800,0
|
|
20241029,145600,118921980,6800,6800,6800,6800,0
|
|
20241029,145500,118921980,6800,6790,6800,6790,282
|
|
20241029,145400,117006910,6790,6790,6790,6790,0
|
|
20241029,145300,117006910,6790,6790,6790,6790,1
|
|
20241029,145200,117000120,6770,6770,6770,6770,0
|
|
20241029,145100,117000120,6770,6770,6770,6770,0
|
|
20241029,145000,117000120,6770,6770,6770,6770,0
|
|
20241029,144900,117000120,6770,6770,6770,6770,0
|
|
20241029,144800,117000120,6770,6770,6770,6770,14
|
|
20241029,144700,116905340,6790,6790,6790,6790,0
|
|
20241029,144600,116905340,6790,6790,6790,6790,0
|
|
20241029,144500,116905340,6790,6790,6790,6790,0
|
|
20241029,144400,116905340,6790,6790,6790,6790,0
|
|
20241029,144300,116905340,6790,6790,6790,6790,0
|
|
20241029,144200,116905340,6790,6790,6790,6790,0
|
|
20241029,144100,116905340,6790,6790,6790,6790,0
|
|
20241029,144000,116905340,6790,6770,6790,6770,145
|
|
20241029,143900,115922250,6770,6770,6770,6770,0
|
|
20241029,143800,115922250,6770,6770,6770,6770,0
|
|
20241029,143700,115922250,6770,6770,6770,6770,1
|
|
20241029,143600,115915480,6770,6770,6770,6770,0
|
|
20241029,143500,115915480,6770,6770,6770,6770,0
|
|
20241029,143400,115915480,6770,6770,6770,6770,0
|
|
20241029,143300,115915480,6770,6770,6770,6770,0
|
|
20241029,143200,115915480,6770,6770,6770,6770,0
|
|
20241029,143100,115915480,6770,6770,6770,6770,0
|
|
20241029,143000,115915480,6770,6770,6770,6770,0
|
|
20241029,142900,115915480,6770,6770,6770,6770,0
|
|
20241029,142800,115915480,6770,6770,6770,6770,0
|
|
20241029,142700,115915480,6770,6770,6770,6770,0
|
|
20241029,142600,115915480,6770,6770,6770,6770,0
|
|
20241029,142500,115915480,6770,6770,6770,6770,0
|
|
20241029,142400,115915480,6770,6770,6770,6770,558
|
|
20241029,142300,112137820,6780,6780,6780,6780,0
|
|
20241029,142200,112137820,6780,6780,6780,6780,0
|
|
20241029,142100,112137820,6780,6780,6780,6780,1
|
|
20241029,142000,112131040,6770,6770,6770,6770,296
|
|
20241029,141900,110127120,6770,6770,6770,6770,0
|
|
20241029,141800,110127120,6770,6770,6770,6770,0
|
|
20241029,141700,110127120,6770,6770,6770,6770,0
|
|
20241029,141600,110127120,6770,6770,6770,6770,0
|
|
20241029,141500,110127120,6770,6770,6770,6770,0
|
|
20241029,141400,110127120,6770,6770,6770,6770,0
|
|
20241029,141300,110127120,6770,6770,6770,6770,0
|
|
20241029,141200,110127120,6770,6770,6770,6770,0
|
|
20241029,141100,110127120,6770,6770,6770,6770,0
|
|
20241029,141000,110127120,6770,6770,6770,6770,0
|
|
20241029,140900,110127120,6770,6770,6770,6770,1
|
|
20241029,140800,110120350,6770,6770,6770,6770,0
|
|
20241029,140700,110120350,6770,6770,6770,6770,0
|
|
20241029,140600,110120350,6770,6770,6770,6770,1
|
|
20241029,140500,110113580,6760,6760,6760,6760,0
|
|
20241029,140400,110113580,6760,6760,6760,6760,0
|
|
20241029,140300,110113580,6760,6760,6760,6760,100
|
|
20241029,140200,109437580,6760,6760,6760,6760,0
|
|
20241029,140100,109437580,6760,6760,6760,6760,0
|
|
20241029,140000,109437580,6760,6760,6760,6760,0
|
|
20241029,135900,109437580,6760,6760,6760,6760,0
|
|
20241029,135800,109437580,6760,6760,6760,6760,0
|
|
20241029,135700,109437580,6760,6760,6760,6760,0
|
|
20241029,135600,109437580,6760,6760,6760,6760,0
|
|
20241029,135500,109437580,6760,6760,6760,6760,0
|
|
20241029,135400,109437580,6760,6760,6760,6760,0
|
|
20241029,135300,109437580,6760,6760,6760,6760,74
|
|
20241029,135200,108937340,6760,6760,6760,6760,1
|
|
20241029,135100,108930580,6760,6760,6760,6760,0
|
|
20241029,135000,108930580,6760,6760,6760,6760,0
|
|
20241029,134900,108930580,6760,6760,6760,6760,0
|
|
20241029,134800,108930580,6760,6760,6760,6760,0
|
|
20241029,134700,108930580,6760,6740,6760,6740,71
|
|
20241029,134600,108451040,6760,6760,6760,6760,218
|
|
20241029,134500,106977360,6760,6760,6760,6760,0
|
|
20241029,134400,106977360,6760,6760,6760,6760,0
|
|
20241029,134300,106977360,6760,6760,6760,6760,150
|
|
20241029,134200,105963360,6760,6760,6760,6760,0
|
|
20241029,134100,105963360,6760,6760,6760,6760,0
|
|
20241029,134000,105963360,6760,6760,6760,6760,0
|
|
20241029,133900,105963360,6760,6760,6760,6760,0
|
|
20241029,133800,105963360,6760,6760,6760,6760,0
|
|
20241029,133700,105963360,6760,6760,6760,6760,0
|
|
20241029,133600,105963360,6760,6760,6760,6760,0
|
|
20241029,133500,105963360,6760,6760,6760,6760,0
|
|
20241029,133400,105963360,6760,6760,6760,6760,0
|
|
20241029,133300,105963360,6760,6760,6760,6760,0
|
|
20241029,133200,105963360,6760,6760,6760,6760,0
|
|
20241029,133100,105963360,6760,6750,6760,6750,80
|
|
20241029,133000,105422740,6750,6720,6750,6720,3
|
|
20241029,132900,105402550,6720,6750,6750,6720,191
|
|
20241029,132800,104119000,6730,6730,6730,6730,86
|
|
20241029,132700,103540220,6740,6740,6740,6740,0
|
|
20241029,132600,103540220,6740,6740,6740,6740,0
|
|
20241029,132500,103540220,6740,6740,6740,6740,0
|
|
20241029,132400,103540220,6740,6740,6740,6740,0
|
|
20241029,132300,103540220,6740,6740,6740,6740,875
|
|
20241029,132200,97642720,6760,6760,6760,6760,0
|
|
20241029,132100,97642720,6760,6760,6760,6760,0
|
|
20241029,132000,97642720,6760,6760,6760,6760,0
|
|
20241029,131900,97642720,6760,6760,6760,6760,0
|
|
20241029,131800,97642720,6760,6760,6760,6760,15
|
|
20241029,131700,97541320,6760,6760,6760,6760,0
|
|
20241029,131600,97541320,6760,6760,6760,6760,0
|
|
20241029,131500,97541320,6760,6760,6760,6760,0
|
|
20241029,131400,97541320,6760,6760,6760,6760,0
|
|
20241029,131300,97541320,6760,6760,6760,6760,0
|
|
20241029,131200,97541320,6760,6760,6760,6760,0
|
|
20241029,131100,97541320,6760,6760,6760,6760,0
|
|
20241029,131000,97541320,6760,6760,6760,6760,0
|
|
20241029,130900,97541320,6760,6760,6760,6760,0
|
|
20241029,130800,97541320,6760,6760,6760,6760,0
|
|
20241029,130700,97541320,6760,6760,6760,6760,0
|
|
20241029,130600,97541320,6760,6760,6760,6760,0
|
|
20241029,130500,97541320,6760,6760,6760,6760,0
|
|
20241029,130400,97541320,6760,6760,6760,6760,0
|
|
20241029,130300,97541320,6760,6760,6760,6760,1
|
|
20241029,130200,97534560,6730,6730,6730,6730,0
|
|
20241029,130100,97534560,6730,6730,6730,6730,600
|
|
20241029,130000,93496560,6760,6760,6760,6760,0
|
|
20241029,125900,93496560,6760,6760,6760,6760,0
|
|
20241029,125800,93496560,6760,6760,6760,6760,0
|
|
20241029,125700,93496560,6760,6760,6760,6760,0
|
|
20241029,125600,93496560,6760,6760,6760,6760,0
|
|
20241029,125500,93496560,6760,6760,6760,6760,0
|
|
20241029,125400,93496560,6760,6760,6760,6760,0
|
|
20241029,125300,93496560,6760,6760,6760,6760,1
|
|
20241029,125200,93489800,6730,6730,6730,6730,905
|
|
20241029,125100,87399150,6770,6770,6770,6770,0
|
|
20241029,125000,87399150,6770,6760,6770,6760,492
|
|
20241029,124900,84071110,6760,6760,6760,6760,0
|
|
20241029,124800,84071110,6760,6760,6760,6760,0
|
|
20241029,124700,84071110,6760,6740,6760,6740,45
|
|
20241029,124600,83767780,6740,6740,6740,6740,0
|
|
20241029,124500,83767780,6740,6740,6740,6740,0
|
|
20241029,124400,83767780,6740,6740,6740,6740,0
|
|
20241029,124300,83767780,6740,6740,6740,6740,0
|
|
20241029,124200,83767780,6740,6740,6740,6740,0
|
|
20241029,124100,83767780,6740,6740,6740,6740,16
|
|
20241029,124000,83659940,6740,6740,6740,6740,0
|
|
20241029,123900,83659940,6740,6740,6740,6740,0
|
|
20241029,123800,83659940,6740,6740,6740,6740,171
|
|
20241029,123700,82507400,6730,6730,6730,6730,0
|
|
20241029,123600,82507400,6730,6730,6730,6730,0
|
|
20241029,123500,82507400,6730,6730,6730,6730,24
|
|
20241029,123400,82345880,6730,6730,6730,6730,0
|
|
20241029,123300,82345880,6730,6730,6730,6730,45
|
|
20241029,123200,82043030,6730,6730,6730,6730,0
|
|
20241029,123100,82043030,6730,6730,6730,6730,163
|
|
20241029,123000,80946040,6720,6720,6720,6720,0
|
|
20241029,122900,80946040,6720,6720,6720,6720,0
|
|
20241029,122800,80946040,6720,6720,6720,6720,0
|
|
20241029,122700,80946040,6720,6720,6720,6720,0
|
|
20241029,122600,80946040,6720,6720,6720,6720,0
|
|
20241029,122500,80946040,6720,6720,6720,6720,0
|
|
20241029,122400,80946040,6720,6720,6720,6720,0
|
|
20241029,122300,80946040,6720,6730,6730,6720,55
|
|
20241029,122200,80575940,6730,6730,6730,6730,0
|
|
20241029,122100,80575940,6730,6730,6730,6730,0
|
|
20241029,122000,80575940,6730,6730,6730,6730,0
|
|
20241029,121900,80575940,6730,6730,6730,6730,0
|
|
20241029,121800,80575940,6730,6730,6730,6730,2
|
|
20241029,121700,80562480,6730,6730,6730,6730,2
|
|
20241029,121600,80549020,6720,6730,6730,6720,11
|
|
20241029,121500,80475000,6730,6730,6730,6730,0
|
|
20241029,121400,80475000,6730,6730,6730,6730,0
|
|
20241029,121300,80475000,6730,6730,6730,6730,0
|
|
20241029,121200,80475000,6730,6730,6730,6730,0
|
|
20241029,121100,80475000,6730,6730,6730,6730,0
|
|
20241029,121000,80475000,6730,6730,6730,6730,0
|
|
20241029,120900,80475000,6730,6730,6730,6730,0
|
|
20241029,120800,80475000,6730,6730,6730,6730,0
|
|
20241029,120700,80475000,6730,6730,6730,6730,0
|
|
20241029,120600,80475000,6730,6730,6730,6730,0
|
|
20241029,120500,80475000,6730,6730,6730,6730,0
|
|
20241029,120400,80475000,6730,6730,6730,6730,0
|
|
20241029,120300,80475000,6730,6730,6730,6730,0
|
|
20241029,120200,80475000,6730,6730,6730,6730,0
|
|
20241029,120100,80475000,6730,6730,6730,6730,0
|
|
20241029,120000,80475000,6730,6730,6730,6730,0
|
|
20241029,115900,80475000,6730,6730,6730,6730,0
|
|
20241029,115800,80475000,6730,6730,6730,6730,0
|
|
20241029,115700,80475000,6730,6730,6730,6730,0
|
|
20241029,115600,80475000,6730,6730,6730,6730,0
|
|
20241029,115500,80475000,6730,6730,6730,6730,0
|
|
20241029,115400,80475000,6730,6730,6730,6730,0
|
|
20241029,115300,80475000,6730,6730,6730,6730,0
|
|
20241029,115200,80475000,6730,6730,6730,6730,0
|
|
20241029,115100,80475000,6730,6730,6730,6730,0
|
|
20241029,115000,80475000,6730,6730,6730,6730,1
|
|
20241029,114900,80468270,6730,6730,6730,6730,0
|
|
20241029,114800,80468270,6730,6730,6730,6730,0
|
|
20241029,114700,80468270,6730,6730,6730,6730,0
|
|
20241029,114600,80468270,6730,6730,6730,6730,0
|
|
20241029,114500,80468270,6730,6730,6730,6730,0
|
|
20241029,114400,80468270,6730,6730,6730,6730,0
|
|
20241029,114300,80468270,6730,6730,6730,6730,0
|
|
20241029,114200,80468270,6730,6730,6730,6730,0
|
|
20241029,114100,80468270,6730,6730,6730,6730,0
|
|
20241029,114000,80468270,6730,6730,6730,6730,242
|
|
20241029,113900,78839610,6730,6730,6730,6730,0
|
|
20241029,113800,78839610,6730,6730,6730,6730,0
|
|
20241029,113700,78839610,6730,6730,6730,6730,0
|
|
20241029,113600,78839610,6730,6730,6730,6730,0
|
|
20241029,113500,78839610,6730,6730,6730,6730,0
|
|
20241029,113400,78839610,6730,6730,6730,6730,1
|
|
20241029,113300,78832880,6700,6700,6700,6700,0
|
|
20241029,113200,78832880,6700,6700,6700,6700,0
|
|
20241029,113100,78832880,6700,6700,6700,6700,0
|
|
20241029,113000,78832880,6700,6710,6710,6700,1102
|
|
20241029,112900,71445350,6720,6720,6720,6720,0
|
|
20241029,112800,71445350,6720,6720,6720,6720,0
|
|
20241029,112700,71445350,6720,6720,6720,6720,0
|
|
20241029,112600,71445350,6720,6720,6720,6720,0
|
|
20241029,112500,71445350,6720,6720,6720,6720,0
|
|
20241029,112400,71445350,6720,6720,6720,6720,0
|
|
20241029,112300,71445350,6720,6720,6720,6720,0
|
|
20241029,112200,71445350,6720,6720,6720,6720,0
|
|
20241029,112100,71445350,6720,6720,6720,6720,0
|
|
20241029,112000,71445350,6720,6720,6720,6720,0
|
|
20241029,111900,71445350,6720,6720,6720,6720,10
|
|
20241029,111800,71378150,6710,6710,6710,6710,0
|
|
20241029,111700,71378150,6710,6710,6710,6710,0
|
|
20241029,111600,71378150,6710,6710,6710,6710,0
|
|
20241029,111500,71378150,6710,6710,6710,6710,0
|
|
20241029,111400,71378150,6710,6710,6710,6710,0
|
|
20241029,111300,71378150,6710,6710,6710,6710,0
|
|
20241029,111200,71378150,6710,6710,6710,6710,0
|
|
20241029,111100,71378150,6710,6710,6710,6710,0
|
|
20241029,111000,71378150,6710,6710,6710,6710,0
|
|
20241029,110900,71378150,6710,6710,6710,6710,0
|
|
20241029,110800,71378150,6710,6710,6710,6710,0
|
|
20241029,110700,71378150,6710,6710,6710,6710,0
|
|
20241029,110600,71378150,6710,6710,6710,6710,0
|
|
20241029,110500,71378150,6710,6710,6710,6710,0
|
|
20241029,110400,71378150,6710,6710,6710,6710,0
|
|
20241029,110300,71378150,6710,6720,6720,6710,688
|
|
20241029,110200,66755000,6760,6760,6760,6760,0
|
|
20241029,110100,66755000,6760,6760,6760,6760,0
|
|
20241029,110000,66755000,6760,6760,6760,6760,0
|
|
20241029,105900,66755000,6760,6760,6760,6760,0
|
|
20241029,105800,66755000,6760,6760,6760,6760,0
|
|
20241029,105700,66755000,6760,6760,6760,6760,0
|
|
20241029,105600,66755000,6760,6760,6760,6760,0
|
|
20241029,105500,66755000,6760,6760,6760,6760,1
|
|
20241029,105400,66748240,6720,6720,6720,6720,0
|
|
20241029,105300,66748240,6720,6720,6720,6720,0
|
|
20241029,105200,66748240,6720,6760,6760,6720,102
|
|
20241029,105100,66059120,6760,6760,6760,6760,0
|
|
20241029,105000,66059120,6760,6760,6760,6760,0
|
|
20241029,104900,66059120,6760,6760,6760,6760,0
|
|
20241029,104800,66059120,6760,6760,6760,6760,0
|
|
20241029,104700,66059120,6760,6760,6760,6760,8
|
|
20241029,104600,66005040,6760,6760,6760,6760,0
|
|
20241029,104500,66005040,6760,6760,6760,6760,0
|
|
20241029,104400,66005040,6760,6760,6760,6760,0
|
|
20241029,104300,66005040,6760,6760,6760,6760,0
|
|
20241029,104200,66005040,6760,6760,6760,6760,0
|
|
20241029,104100,66005040,6760,6760,6760,6760,0
|
|
20241029,104000,66005040,6760,6760,6760,6760,0
|
|
20241029,103900,66005040,6760,6760,6760,6760,15
|
|
20241029,103800,65903640,6760,6760,6760,6760,0
|
|
20241029,103700,65903640,6760,6760,6760,6760,0
|
|
20241029,103600,65903640,6760,6760,6760,6760,1
|
|
20241029,103500,65896880,6690,6690,6690,6690,0
|
|
20241029,103400,65896880,6690,6730,6730,6680,1115
|
|
20241029,103300,58421790,6770,6770,6770,6770,0
|
|
20241029,103200,58421790,6770,6770,6770,6770,0
|
|
20241029,103100,58421790,6770,6770,6770,6770,0
|
|
20241029,103000,58421790,6770,6770,6770,6770,0
|
|
20241029,102900,58421790,6770,6770,6770,6770,0
|
|
20241029,102800,58421790,6770,6770,6780,6770,217
|
|
20241029,102700,56952690,6770,6770,6770,6770,0
|
|
20241029,102600,56952690,6770,6770,6770,6770,0
|
|
20241029,102500,56952690,6770,6770,6770,6770,0
|
|
20241029,102400,56952690,6770,6770,6770,6770,1
|
|
20241029,102300,56945920,6770,6770,6770,6770,2
|
|
20241029,102200,56932380,6770,6770,6770,6770,0
|
|
20241029,102100,56932380,6770,6770,6770,6770,4
|
|
20241029,102000,56905300,6770,6730,6770,6730,36
|
|
20241029,101900,56662980,6730,6730,6730,6730,1
|
|
20241029,101800,56656250,6730,6730,6730,6730,0
|
|
20241029,101700,56656250,6730,6730,6730,6730,0
|
|
20241029,101600,56656250,6730,6730,6730,6730,0
|
|
20241029,101500,56656250,6730,6730,6730,6730,70
|
|
20241029,101400,56185150,6720,6720,6720,6720,0
|
|
20241029,101300,56185150,6720,6720,6720,6720,44
|
|
20241029,101200,55889470,6720,6720,6720,6720,0
|
|
20241029,101100,55889470,6720,6720,6720,6720,0
|
|
20241029,101000,55889470,6720,6720,6720,6720,10
|
|
20241029,100900,55822270,6720,6720,6720,6720,0
|
|
20241029,100800,55822270,6720,6720,6720,6720,0
|
|
20241029,100700,55822270,6720,6720,6720,6720,9
|
|
20241029,100600,55761790,6720,6720,6720,6720,0
|
|
20241029,100500,55761790,6720,6720,6720,6720,0
|
|
20241029,100400,55761790,6720,6720,6720,6720,1
|
|
20241029,100300,55755070,6720,6720,6720,6720,0
|
|
20241029,100200,55755070,6720,6720,6720,6720,13
|
|
20241029,100100,55667710,6720,6720,6720,6720,0
|
|
20241029,100000,55667710,6720,6720,6720,6720,0
|
|
20241029,095900,55667710,6720,6720,6720,6720,13
|
|
20241029,095800,55580350,6720,6720,6720,6720,0
|
|
20241029,095700,55580350,6720,6720,6720,6720,0
|
|
20241029,095600,55580350,6720,6720,6720,6720,60
|
|
20241029,095500,55177150,6720,6720,6720,6720,1
|
|
20241029,095400,55170430,6700,6700,6700,6700,0
|
|
20241029,095300,55170430,6700,6700,6700,6700,0
|
|
20241029,095200,55170430,6700,6700,6700,6700,0
|
|
20241029,095100,55170430,6700,6700,6700,6700,0
|
|
20241029,095000,55170430,6700,6700,6700,6700,0
|
|
20241029,094900,55170430,6700,6700,6700,6700,0
|
|
20241029,094800,55170430,6700,6700,6700,6700,0
|
|
20241029,094700,55170430,6700,6700,6700,6700,1
|
|
20241029,094600,55163730,6730,6730,6730,6730,0
|
|
20241029,094500,55163730,6730,6730,6730,6730,0
|
|
20241029,094400,55163730,6730,6730,6730,6730,0
|
|
20241029,094300,55163730,6730,6730,6730,6730,0
|
|
20241029,094200,55163730,6730,6680,6730,6670,1001
|
|
20241029,094100,48484360,6730,6730,6730,6730,27
|
|
20241029,094000,48302650,6730,6730,6730,6730,0
|
|
20241029,093900,48302650,6730,6710,6730,6710,15
|
|
20241029,093800,48201840,6730,6710,6730,6710,17
|
|
20241029,093700,48087750,6710,6710,6710,6710,0
|
|
20241029,093600,48087750,6710,6710,6710,6710,1
|
|
20241029,093500,48081040,6700,6700,6700,6700,0
|
|
20241029,093400,48081040,6700,6700,6700,6700,0
|
|
20241029,093300,48081040,6700,6700,6700,6700,154
|
|
20241029,093200,47049240,6710,6710,6710,6710,12
|
|
20241029,093100,46968720,6710,6710,6710,6710,0
|
|
20241029,093000,46968720,6710,6710,6710,6710,0
|
|
20241029,092900,46968720,6710,6710,6710,6710,0
|
|
20241029,092800,46968720,6710,6710,6710,6710,1
|
|
20241029,092700,46962010,6670,6670,6670,6670,100
|
|
20241029,092600,46295010,6670,6680,6680,6670,100
|
|
20241029,092500,45627750,6680,6720,6720,6680,3333
|
|
20241029,092400,23346860,6730,6730,6730,6730,0
|
|
20241029,092300,23346860,6730,6730,6730,6730,0
|
|
20241029,092200,23346860,6730,6730,6730,6730,0
|
|
20241029,092100,23346860,6730,6730,6730,6730,0
|
|
20241029,092000,23346860,6730,6730,6730,6730,0
|
|
20241029,091900,23346860,6730,6730,6730,6730,47
|
|
20241029,091800,23030550,6730,6730,6730,6730,0
|
|
20241029,091700,23030550,6730,6730,6730,6730,0
|
|
20241029,091600,23030550,6730,6730,6730,6730,0
|
|
20241029,091500,23030550,6730,6730,6730,6730,0
|
|
20241029,091400,23030550,6730,6730,6730,6730,0
|
|
20241029,091300,23030550,6730,6740,6740,6730,2
|
|
20241029,091200,23017080,6780,6780,6780,6780,0
|
|
20241029,091100,23017080,6780,6750,6780,6750,2
|
|
20241029,091000,23003550,6780,6780,6780,6780,1
|
|
20241029,090900,22996770,6780,6780,6780,6780,0
|
|
20241029,090800,22996770,6780,6780,6780,6780,0
|
|
20241029,090700,22996770,6780,6780,6780,6780,13
|
|
20241029,090600,22908630,6720,6720,6720,6720,100
|
|
20241029,090500,22236630,6680,6680,6680,6680,0
|
|
20241029,090400,22236630,6680,6700,6700,6680,1449
|
|
20241029,090300,12534510,6700,6720,6720,6700,1688
|
|
20241029,090200,1211950,6720,6750,6750,6720,173
|
|
20241029,090100,48160,6880,6880,6880,6880,0
|
|
20241029,090000,48160,6880,6880,6880,6880,7
|