633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,193000,72958640,6760,6760,6760,6760,2792
|
|
20241017,192900,72958640,6760,6760,6760,6760,0
|
|
20241017,192800,72958640,6760,6760,6760,6760,0
|
|
20241017,192700,72958640,6760,6760,6760,6760,0
|
|
20241017,192600,72958640,6760,6760,6760,6760,0
|
|
20241017,192500,72958640,6760,6760,6760,6760,0
|
|
20241017,192400,72958640,6760,6760,6760,6760,0
|
|
20241017,192300,72958640,6760,6760,6760,6760,0
|
|
20241017,192200,72958640,6760,6760,6760,6760,0
|
|
20241017,192100,72958640,6760,6760,6760,6760,0
|
|
20241017,192000,72958640,6760,6760,6760,6760,0
|
|
20241017,191900,72958640,6760,6760,6760,6760,0
|
|
20241017,191800,72958640,6760,6760,6760,6760,0
|
|
20241017,191700,72958640,6760,6760,6760,6760,0
|
|
20241017,191600,72958640,6760,6760,6760,6760,0
|
|
20241017,191500,72958640,6760,6760,6760,6760,0
|
|
20241017,191400,72958640,6760,6760,6760,6760,0
|
|
20241017,191300,72958640,6760,6760,6760,6760,0
|
|
20241017,191200,72958640,6760,6760,6760,6760,0
|
|
20241017,191100,72958640,6760,6760,6760,6760,0
|
|
20241017,191000,72958640,6760,6760,6760,6760,0
|
|
20241017,190900,72958640,6760,6760,6760,6760,0
|
|
20241017,190800,72958640,6760,6760,6760,6760,0
|
|
20241017,190700,72958640,6760,6760,6760,6760,0
|
|
20241017,190600,72958640,6760,6760,6760,6760,0
|
|
20241017,190500,72958640,6760,6760,6760,6760,0
|
|
20241017,190400,72958640,6760,6760,6760,6760,0
|
|
20241017,190300,72958640,6760,6760,6760,6760,0
|
|
20241017,190200,72958640,6760,6760,6760,6760,0
|
|
20241017,190100,72958640,6760,6760,6760,6760,0
|
|
20241017,190000,72958640,6760,6760,6760,6760,2792
|
|
20241017,185900,72958640,6760,6760,6760,6760,0
|
|
20241017,185800,72958640,6760,6760,6760,6760,0
|
|
20241017,185700,72958640,6760,6760,6760,6760,0
|
|
20241017,185600,72958640,6760,6760,6760,6760,0
|
|
20241017,185500,72958640,6760,6760,6760,6760,0
|
|
20241017,185400,72958640,6760,6760,6760,6760,0
|
|
20241017,185300,72958640,6760,6760,6760,6760,0
|
|
20241017,185200,72958640,6760,6760,6760,6760,0
|
|
20241017,185100,72958640,6760,6760,6760,6760,0
|
|
20241017,185000,72958640,6760,6760,6760,6760,0
|
|
20241017,184900,72958640,6760,6760,6760,6760,0
|
|
20241017,184800,72958640,6760,6760,6760,6760,0
|
|
20241017,184700,72958640,6760,6760,6760,6760,0
|
|
20241017,184600,72958640,6760,6760,6760,6760,0
|
|
20241017,184500,72958640,6760,6760,6760,6760,0
|
|
20241017,184400,72958640,6760,6760,6760,6760,0
|
|
20241017,184300,72958640,6760,6760,6760,6760,0
|
|
20241017,184200,72958640,6760,6760,6760,6760,0
|
|
20241017,184100,72958640,6760,6760,6760,6760,0
|
|
20241017,184000,72958640,6760,6760,6760,6760,0
|
|
20241017,183900,72958640,6760,6760,6760,6760,0
|
|
20241017,183800,72958640,6760,6760,6760,6760,0
|
|
20241017,183700,72958640,6760,6760,6760,6760,0
|
|
20241017,183600,72958640,6760,6760,6760,6760,0
|
|
20241017,183500,72958640,6760,6760,6760,6760,0
|
|
20241017,183400,72958640,6760,6760,6760,6760,0
|
|
20241017,183300,72958640,6760,6760,6760,6760,0
|
|
20241017,183200,72958640,6760,6760,6760,6760,0
|
|
20241017,183100,72958640,6760,6760,6760,6760,0
|
|
20241017,183000,72958640,6760,6760,6760,6760,2792
|
|
20241017,182900,72958640,6760,6760,6760,6760,0
|
|
20241017,182800,72958640,6760,6760,6760,6760,0
|
|
20241017,182700,72958640,6760,6760,6760,6760,0
|
|
20241017,182600,72958640,6760,6760,6760,6760,0
|
|
20241017,182500,72958640,6760,6760,6760,6760,0
|
|
20241017,182400,72958640,6760,6760,6760,6760,0
|
|
20241017,182300,72958640,6760,6760,6760,6760,0
|
|
20241017,182200,72958640,6760,6760,6760,6760,0
|
|
20241017,182100,72958640,6760,6760,6760,6760,0
|
|
20241017,182000,72958640,6760,6760,6760,6760,0
|
|
20241017,181900,72958640,6760,6760,6760,6760,0
|
|
20241017,181800,72958640,6760,6760,6760,6760,0
|
|
20241017,181700,72958640,6760,6760,6760,6760,0
|
|
20241017,181600,72958640,6760,6760,6760,6760,0
|
|
20241017,181500,72958640,6760,6760,6760,6760,0
|
|
20241017,181400,72958640,6760,6760,6760,6760,0
|
|
20241017,181300,72958640,6760,6760,6760,6760,0
|
|
20241017,181200,72958640,6760,6760,6760,6760,0
|
|
20241017,181100,72958640,6760,6760,6760,6760,0
|
|
20241017,181000,72958640,6760,6760,6760,6760,0
|
|
20241017,180900,72958640,6760,6760,6760,6760,0
|
|
20241017,180800,72958640,6760,6760,6760,6760,0
|
|
20241017,180700,72958640,6760,6760,6760,6760,0
|
|
20241017,180600,72958640,6760,6760,6760,6760,0
|
|
20241017,180500,72958640,6760,6760,6760,6760,0
|
|
20241017,180400,72958640,6760,6760,6760,6760,0
|
|
20241017,180300,72958640,6760,6760,6760,6760,0
|
|
20241017,180200,72958640,6760,6760,6760,6760,0
|
|
20241017,180100,72958640,6760,6760,6760,6760,0
|
|
20241017,180000,72958640,6760,6760,6760,6760,2792
|
|
20241017,175900,72958640,6760,6760,6760,6760,0
|
|
20241017,175800,72958640,6760,6760,6760,6760,0
|
|
20241017,175700,72958640,6760,6760,6760,6760,0
|
|
20241017,175600,72958640,6760,6760,6760,6760,0
|
|
20241017,175500,72958640,6760,6760,6760,6760,0
|
|
20241017,175400,72958640,6760,6760,6760,6760,0
|
|
20241017,175300,72958640,6760,6760,6760,6760,0
|
|
20241017,175200,72958640,6760,6760,6760,6760,0
|
|
20241017,175100,72958640,6760,6760,6760,6760,0
|
|
20241017,175000,72958640,6760,6760,6760,6760,0
|
|
20241017,174900,72958640,6760,6760,6760,6760,0
|
|
20241017,174800,72958640,6760,6760,6760,6760,0
|
|
20241017,174700,72958640,6760,6760,6760,6760,0
|
|
20241017,174600,72958640,6760,6760,6760,6760,0
|
|
20241017,174500,72958640,6760,6760,6760,6760,0
|
|
20241017,174400,72958640,6760,6760,6760,6760,0
|
|
20241017,174300,72958640,6760,6760,6760,6760,0
|
|
20241017,174200,72958640,6760,6760,6760,6760,0
|
|
20241017,174100,72958640,6760,6760,6760,6760,0
|
|
20241017,174000,72958640,6760,6760,6760,6760,0
|
|
20241017,173900,72958640,6760,6760,6760,6760,0
|
|
20241017,173800,72958640,6760,6760,6760,6760,0
|
|
20241017,173700,72958640,6760,6760,6760,6760,0
|
|
20241017,173600,72958640,6760,6760,6760,6760,0
|
|
20241017,173500,72958640,6760,6760,6760,6760,0
|
|
20241017,173400,72958640,6760,6760,6760,6760,0
|
|
20241017,173300,72958640,6760,6760,6760,6760,0
|
|
20241017,173200,72958640,6760,6760,6760,6760,0
|
|
20241017,173100,72958640,6760,6760,6760,6760,0
|
|
20241017,173000,72958640,6760,6760,6760,6760,2792
|
|
20241017,172900,72958640,6760,6760,6760,6760,0
|
|
20241017,172800,72958640,6760,6760,6760,6760,0
|
|
20241017,172700,72958640,6760,6760,6760,6760,0
|
|
20241017,172600,72958640,6760,6760,6760,6760,0
|
|
20241017,172500,72958640,6760,6760,6760,6760,0
|
|
20241017,172400,72958640,6760,6760,6760,6760,0
|
|
20241017,172300,72958640,6760,6760,6760,6760,0
|
|
20241017,172200,72958640,6760,6760,6760,6760,0
|
|
20241017,172100,72958640,6760,6760,6760,6760,0
|
|
20241017,172000,72958640,6760,6760,6760,6760,0
|
|
20241017,171900,72958640,6760,6760,6760,6760,0
|
|
20241017,171800,72958640,6760,6760,6760,6760,0
|
|
20241017,171700,72958640,6760,6760,6760,6760,0
|
|
20241017,171600,72958640,6760,6760,6760,6760,0
|
|
20241017,171500,72958640,6760,6760,6760,6760,0
|
|
20241017,171400,72958640,6760,6760,6760,6760,0
|
|
20241017,171300,72958640,6760,6760,6760,6760,0
|
|
20241017,171200,72958640,6760,6760,6760,6760,0
|
|
20241017,171100,72958640,6760,6760,6760,6760,0
|
|
20241017,171000,72958640,6760,6760,6760,6760,0
|
|
20241017,170900,72958640,6760,6760,6760,6760,0
|
|
20241017,170800,72958640,6760,6760,6760,6760,0
|
|
20241017,170700,72958640,6760,6760,6760,6760,0
|
|
20241017,170600,72958640,6760,6760,6760,6760,0
|
|
20241017,170500,72958640,6760,6760,6760,6760,0
|
|
20241017,170400,72958640,6760,6760,6760,6760,0
|
|
20241017,170300,72958640,6760,6760,6760,6760,0
|
|
20241017,170200,72958640,6760,6760,6760,6760,0
|
|
20241017,170100,72958640,6760,6760,6760,6760,0
|
|
20241017,170000,72958640,6760,6760,6760,6760,2792
|
|
20241017,165900,72958640,6760,6760,6760,6760,0
|
|
20241017,165800,72958640,6760,6760,6760,6760,0
|
|
20241017,165700,72958640,6760,6760,6760,6760,0
|
|
20241017,165600,72958640,6760,6760,6760,6760,0
|
|
20241017,165500,72958640,6760,6760,6760,6760,0
|
|
20241017,165400,72958640,6760,6760,6760,6760,0
|
|
20241017,165300,72958640,6760,6760,6760,6760,0
|
|
20241017,165200,72958640,6760,6760,6760,6760,0
|
|
20241017,165100,72958640,6760,6760,6760,6760,0
|
|
20241017,165000,72958640,6760,6760,6760,6760,0
|
|
20241017,164900,72958640,6760,6760,6760,6760,0
|
|
20241017,164800,72958640,6760,6760,6760,6760,0
|
|
20241017,164700,72958640,6760,6760,6760,6760,0
|
|
20241017,164600,72958640,6760,6760,6760,6760,0
|
|
20241017,164500,72958640,6760,6760,6760,6760,0
|
|
20241017,164400,72958640,6760,6760,6760,6760,0
|
|
20241017,164300,72958640,6760,6760,6760,6760,0
|
|
20241017,164200,72958640,6760,6760,6760,6760,0
|
|
20241017,164100,72958640,6760,6760,6760,6760,0
|
|
20241017,164000,72958640,6760,6760,6760,6760,0
|
|
20241017,163900,72958640,6760,6760,6760,6760,0
|
|
20241017,163800,72958640,6760,6760,6760,6760,0
|
|
20241017,163700,72958640,6760,6760,6760,6760,0
|
|
20241017,163600,72958640,6760,6760,6760,6760,0
|
|
20241017,163500,72958640,6760,6760,6760,6760,0
|
|
20241017,163400,72958640,6760,6760,6760,6760,0
|
|
20241017,163300,72958640,6760,6760,6760,6760,0
|
|
20241017,163200,72958640,6760,6760,6760,6760,0
|
|
20241017,163100,72958640,6760,6760,6760,6760,0
|
|
20241017,163000,72958640,6760,6760,6760,6760,2792
|
|
20241017,162900,72958640,6760,6760,6760,6760,0
|
|
20241017,162800,72958640,6760,6760,6760,6760,0
|
|
20241017,162700,72958640,6760,6760,6760,6760,0
|
|
20241017,162600,72958640,6760,6760,6760,6760,0
|
|
20241017,162500,72958640,6760,6760,6760,6760,0
|
|
20241017,162400,72958640,6760,6760,6760,6760,0
|
|
20241017,162300,72958640,6760,6760,6760,6760,0
|
|
20241017,162200,72958640,6760,6760,6760,6760,0
|
|
20241017,162100,72958640,6760,6760,6760,6760,0
|
|
20241017,162000,72958640,6760,6760,6760,6760,0
|
|
20241017,161900,72958640,6760,6760,6760,6760,0
|
|
20241017,161800,72958640,6760,6760,6760,6760,0
|
|
20241017,161700,72958640,6760,6760,6760,6760,0
|
|
20241017,161600,72958640,6760,6760,6760,6760,0
|
|
20241017,161500,72958640,6760,6760,6760,6760,0
|
|
20241017,161400,72958640,6760,6760,6760,6760,0
|
|
20241017,161300,72958640,6760,6760,6760,6760,0
|
|
20241017,161200,72958640,6760,6760,6760,6760,0
|
|
20241017,161100,72958640,6760,6760,6760,6760,0
|
|
20241017,161000,72958640,6760,6760,6760,6760,0
|
|
20241017,160900,72958640,6760,6760,6760,6760,0
|
|
20241017,160800,72958640,6760,6760,6760,6760,0
|
|
20241017,160700,72958640,6760,6760,6760,6760,0
|
|
20241017,160600,72958640,6760,6760,6760,6760,0
|
|
20241017,160500,72958640,6760,6760,6760,6760,0
|
|
20241017,160400,72958640,6760,6760,6760,6760,0
|
|
20241017,160300,72958640,6760,6760,6760,6760,0
|
|
20241017,160200,72958640,6760,6760,6760,6760,0
|
|
20241017,160100,72958640,6760,6760,6760,6760,0
|
|
20241017,160000,72958640,6760,6760,6760,6760,2792
|
|
20241017,155900,72958640,6760,6760,6760,6760,0
|
|
20241017,155800,72958640,6760,6760,6760,6760,0
|
|
20241017,155700,72958640,6760,6760,6760,6760,0
|
|
20241017,155600,72958640,6760,6760,6760,6760,0
|
|
20241017,155500,72958640,6760,6760,6760,6760,0
|
|
20241017,155400,72958640,6760,6760,6760,6760,0
|
|
20241017,155300,72958640,6760,6760,6760,6760,0
|
|
20241017,155200,72958640,6760,6760,6760,6760,0
|
|
20241017,155100,72958640,6760,6760,6760,6760,0
|
|
20241017,155000,72958640,6760,6760,6760,6760,0
|
|
20241017,154900,72958640,6760,6760,6760,6760,0
|
|
20241017,154800,72958640,6760,6760,6760,6760,0
|
|
20241017,154700,72958640,6760,6760,6760,6760,0
|
|
20241017,154600,72958640,6760,6760,6760,6760,0
|
|
20241017,154500,72958640,6760,6760,6760,6760,0
|
|
20241017,154400,72958640,6760,6760,6760,6760,0
|
|
20241017,154300,72958640,6760,6760,6760,6760,0
|
|
20241017,154200,72958640,6760,6760,6760,6760,0
|
|
20241017,154100,72958640,6760,6760,6760,6760,0
|
|
20241017,154000,72958640,6760,6760,6760,6760,0
|
|
20241017,153900,72958640,6760,6760,6760,6760,0
|
|
20241017,153800,72958640,6760,6760,6760,6760,0
|
|
20241017,153700,72958640,6760,6760,6760,6760,0
|
|
20241017,153600,72958640,6760,6760,6760,6760,0
|
|
20241017,153500,72958640,6760,6760,6760,6760,0
|
|
20241017,153400,72958640,6760,6760,6760,6760,0
|
|
20241017,153300,72958640,6760,6760,6760,6760,0
|
|
20241017,153200,72958640,6760,6760,6760,6760,0
|
|
20241017,153100,72958640,6760,6760,6760,6760,0
|
|
20241017,153000,72958640,6760,6760,6760,6760,5584
|
|
20241017,152900,54084720,6800,6800,6800,6800,0
|
|
20241017,152800,54084720,6800,6800,6800,6800,0
|
|
20241017,152700,54084720,6800,6800,6800,6800,0
|
|
20241017,152600,54084720,6800,6800,6800,6800,0
|
|
20241017,152500,54084720,6800,6800,6800,6800,0
|
|
20241017,152400,54084720,6800,6800,6800,6800,0
|
|
20241017,152300,54084720,6800,6800,6800,6800,0
|
|
20241017,152200,54084720,6800,6800,6800,6800,0
|
|
20241017,152100,54084720,6800,6800,6800,6800,0
|
|
20241017,152000,54084720,6800,6800,6800,6800,0
|
|
20241017,151900,54084720,6800,6800,6800,6800,0
|
|
20241017,151800,54084720,6800,6800,6800,6800,0
|
|
20241017,151700,54084720,6800,6800,6800,6800,0
|
|
20241017,151600,54084720,6800,6800,6800,6800,0
|
|
20241017,151500,54084720,6800,6800,6800,6800,0
|
|
20241017,151400,54084720,6800,6800,6800,6800,1
|
|
20241017,151300,54077920,6770,6770,6770,6770,0
|
|
20241017,151200,54077920,6770,6770,6770,6770,0
|
|
20241017,151100,54077920,6770,6770,6770,6770,0
|
|
20241017,151000,54077920,6770,6770,6770,6770,20
|
|
20241017,150900,53942520,6770,6770,6770,6770,0
|
|
20241017,150800,53942520,6770,6770,6770,6770,1
|
|
20241017,150700,53935750,6800,6800,6800,6800,65
|
|
20241017,150600,53493750,6800,6800,6800,6800,455
|
|
20241017,150500,50399750,6780,6780,6780,6780,30
|
|
20241017,150400,50196350,6770,6770,6770,6770,0
|
|
20241017,150300,50196350,6770,6770,6770,6770,0
|
|
20241017,150200,50196350,6770,6770,6770,6770,0
|
|
20241017,150100,50196350,6770,6770,6770,6770,0
|
|
20241017,150000,50196350,6770,6770,6770,6770,0
|
|
20241017,145900,50196350,6770,6780,6780,6770,150
|
|
20241017,145800,49180700,6800,6800,6800,6800,0
|
|
20241017,145700,49180700,6800,6790,6800,6790,670
|
|
20241017,145600,44627050,6790,6770,6790,6770,118
|
|
20241017,145500,43828170,6770,6770,6770,6770,100
|
|
20241017,145400,43151170,6770,6770,6770,6770,0
|
|
20241017,145300,43151170,6770,6770,6770,6770,5
|
|
20241017,145200,43117320,6770,6770,6770,6770,0
|
|
20241017,145100,43117320,6770,6770,6770,6770,1
|
|
20241017,145000,43110550,6760,6760,6760,6760,80
|
|
20241017,144900,42569750,6760,6760,6760,6760,38
|
|
20241017,144800,42312870,6770,6770,6770,6770,1
|
|
20241017,144700,42306100,6760,6760,6760,6760,0
|
|
20241017,144600,42306100,6760,6760,6760,6760,217
|
|
20241017,144500,40839180,6770,6770,6770,6770,0
|
|
20241017,144400,40839180,6770,6770,6770,6770,15
|
|
20241017,144300,40737630,6770,6770,6770,6770,26
|
|
20241017,144200,40561610,6770,6770,6770,6770,0
|
|
20241017,144100,40561610,6770,6770,6770,6770,0
|
|
20241017,144000,40561610,6770,6770,6770,6770,0
|
|
20241017,143900,40561610,6770,6770,6770,6770,0
|
|
20241017,143800,40561610,6770,6770,6770,6770,0
|
|
20241017,143700,40561610,6770,6770,6770,6770,1
|
|
20241017,143600,40554840,6760,6760,6760,6760,0
|
|
20241017,143500,40554840,6760,6760,6760,6760,0
|
|
20241017,143400,40554840,6760,6760,6760,6760,265
|
|
20241017,143300,38763440,6760,6760,6760,6760,0
|
|
20241017,143200,38763440,6760,6760,6760,6760,267
|
|
20241017,143100,36958520,6770,6770,6770,6770,0
|
|
20241017,143000,36958520,6770,6770,6770,6770,5
|
|
20241017,142900,36924670,6770,6770,6770,6770,35
|
|
20241017,142800,36687720,6780,6780,6780,6780,10
|
|
20241017,142700,36619920,6780,6780,6780,6780,0
|
|
20241017,142600,36619920,6780,6780,6780,6780,0
|
|
20241017,142500,36619920,6780,6780,6780,6780,0
|
|
20241017,142400,36619920,6780,6780,6780,6780,0
|
|
20241017,142300,36619920,6780,6780,6780,6780,0
|
|
20241017,142200,36619920,6780,6780,6780,6780,0
|
|
20241017,142100,36619920,6780,6780,6780,6780,0
|
|
20241017,142000,36619920,6780,6780,6780,6780,0
|
|
20241017,141900,36619920,6780,6780,6780,6780,0
|
|
20241017,141800,36619920,6780,6780,6780,6780,0
|
|
20241017,141700,36619920,6780,6780,6780,6780,0
|
|
20241017,141600,36619920,6780,6780,6780,6780,0
|
|
20241017,141500,36619920,6780,6780,6780,6780,0
|
|
20241017,141400,36619920,6780,6780,6780,6780,0
|
|
20241017,141300,36619920,6780,6780,6780,6780,0
|
|
20241017,141200,36619920,6780,6780,6780,6780,0
|
|
20241017,141100,36619920,6780,6780,6780,6780,0
|
|
20241017,141000,36619920,6780,6780,6780,6780,0
|
|
20241017,140900,36619920,6780,6780,6780,6780,0
|
|
20241017,140800,36619920,6780,6780,6780,6780,0
|
|
20241017,140700,36619920,6780,6780,6780,6780,0
|
|
20241017,140600,36619920,6780,6780,6780,6780,0
|
|
20241017,140500,36619920,6780,6790,6790,6780,15
|
|
20241017,140400,36518190,6790,6790,6790,6790,0
|
|
20241017,140300,36518190,6790,6790,6790,6790,0
|
|
20241017,140200,36518190,6790,6790,6790,6790,0
|
|
20241017,140100,36518190,6790,6790,6790,6790,0
|
|
20241017,140000,36518190,6790,6790,6790,6790,0
|
|
20241017,135900,36518190,6790,6790,6790,6790,0
|
|
20241017,135800,36518190,6790,6790,6790,6790,0
|
|
20241017,135700,36518190,6790,6790,6790,6790,0
|
|
20241017,135600,36518190,6790,6790,6790,6790,0
|
|
20241017,135500,36518190,6790,6790,6790,6790,0
|
|
20241017,135400,36518190,6790,6790,6790,6790,0
|
|
20241017,135300,36518190,6790,6790,6790,6790,0
|
|
20241017,135200,36518190,6790,6790,6790,6790,1
|
|
20241017,135100,36511400,6760,6760,6760,6760,0
|
|
20241017,135000,36511400,6760,6760,6760,6760,0
|
|
20241017,134900,36511400,6760,6760,6760,6760,0
|
|
20241017,134800,36511400,6760,6760,6760,6760,0
|
|
20241017,134700,36511400,6760,6760,6760,6760,0
|
|
20241017,134600,36511400,6760,6760,6760,6760,3
|
|
20241017,134500,36491120,6760,6760,6760,6760,0
|
|
20241017,134400,36491120,6760,6760,6760,6760,3
|
|
20241017,134300,36470840,6790,6790,6790,6790,0
|
|
20241017,134200,36470840,6790,6790,6790,6790,0
|
|
20241017,134100,36470840,6790,6790,6790,6790,0
|
|
20241017,134000,36470840,6790,6790,6790,6790,0
|
|
20241017,133900,36470840,6790,6790,6790,6790,0
|
|
20241017,133800,36470840,6790,6790,6790,6790,0
|
|
20241017,133700,36470840,6790,6790,6790,6790,1
|
|
20241017,133600,36464050,6790,6790,6790,6790,0
|
|
20241017,133500,36464050,6790,6790,6790,6790,0
|
|
20241017,133400,36464050,6790,6790,6790,6790,0
|
|
20241017,133300,36464050,6790,6790,6790,6790,0
|
|
20241017,133200,36464050,6790,6790,6790,6790,0
|
|
20241017,133100,36464050,6790,6790,6790,6790,0
|
|
20241017,133000,36464050,6790,6790,6790,6790,0
|
|
20241017,132900,36464050,6790,6790,6790,6790,0
|
|
20241017,132800,36464050,6790,6790,6790,6790,0
|
|
20241017,132700,36464050,6790,6790,6790,6790,0
|
|
20241017,132600,36464050,6790,6790,6790,6790,0
|
|
20241017,132500,36464050,6790,6790,6790,6790,0
|
|
20241017,132400,36464050,6790,6790,6790,6790,0
|
|
20241017,132300,36464050,6790,6790,6790,6790,0
|
|
20241017,132200,36464050,6790,6790,6790,6790,0
|
|
20241017,132100,36464050,6790,6790,6790,6790,0
|
|
20241017,132000,36464050,6790,6790,6790,6790,0
|
|
20241017,131900,36464050,6790,6790,6790,6790,0
|
|
20241017,131800,36464050,6790,6790,6790,6790,0
|
|
20241017,131700,36464050,6790,6790,6790,6790,15
|
|
20241017,131600,36362200,6790,6790,6790,6790,0
|
|
20241017,131500,36362200,6790,6790,6790,6790,0
|
|
20241017,131400,36362200,6790,6790,6790,6790,1
|
|
20241017,131300,36355410,6790,6790,6790,6790,0
|
|
20241017,131200,36355410,6790,6790,6790,6790,0
|
|
20241017,131100,36355410,6790,6790,6790,6790,0
|
|
20241017,131000,36355410,6790,6790,6790,6790,0
|
|
20241017,130900,36355410,6790,6790,6790,6790,0
|
|
20241017,130800,36355410,6790,6790,6790,6790,0
|
|
20241017,130700,36355410,6790,6790,6790,6790,1
|
|
20241017,130600,36348620,6760,6760,6760,6760,20
|
|
20241017,130500,36213420,6790,6790,6790,6790,0
|
|
20241017,130400,36213420,6790,6790,6790,6790,1
|
|
20241017,130300,36206630,6790,6790,6790,6790,2
|
|
20241017,130200,36193050,6790,6790,6790,6790,0
|
|
20241017,130100,36193050,6790,6790,6790,6790,0
|
|
20241017,130000,36193050,6790,6790,6790,6790,0
|
|
20241017,125900,36193050,6790,6790,6790,6790,0
|
|
20241017,125800,36193050,6790,6790,6790,6790,0
|
|
20241017,125700,36193050,6790,6790,6790,6790,0
|
|
20241017,125600,36193050,6790,6790,6790,6790,0
|
|
20241017,125500,36193050,6790,6790,6790,6790,0
|
|
20241017,125400,36193050,6790,6790,6790,6790,0
|
|
20241017,125300,36193050,6790,6790,6790,6790,0
|
|
20241017,125200,36193050,6790,6790,6790,6790,0
|
|
20241017,125100,36193050,6790,6790,6790,6790,0
|
|
20241017,125000,36193050,6790,6790,6790,6790,0
|
|
20241017,124900,36193050,6790,6790,6790,6790,0
|
|
20241017,124800,36193050,6790,6790,6790,6790,0
|
|
20241017,124700,36193050,6790,6780,6790,6780,2
|
|
20241017,124600,36179480,6760,6770,6770,6760,1077
|
|
20241017,124500,28894160,6780,6780,6780,6780,72
|
|
20241017,124400,28406000,6800,6800,6800,6800,0
|
|
20241017,124300,28406000,6800,6800,6800,6800,0
|
|
20241017,124200,28406000,6800,6800,6800,6800,0
|
|
20241017,124100,28406000,6800,6800,6800,6800,0
|
|
20241017,124000,28406000,6800,6800,6800,6800,0
|
|
20241017,123900,28406000,6800,6800,6800,6800,0
|
|
20241017,123800,28406000,6800,6800,6800,6800,0
|
|
20241017,123700,28406000,6800,6800,6800,6800,0
|
|
20241017,123600,28406000,6800,6800,6800,6800,0
|
|
20241017,123500,28406000,6800,6800,6800,6800,0
|
|
20241017,123400,28406000,6800,6800,6800,6800,0
|
|
20241017,123300,28406000,6800,6800,6800,6800,0
|
|
20241017,123200,28406000,6800,6800,6800,6800,1
|
|
20241017,123100,28399200,6780,6780,6780,6780,200
|
|
20241017,123000,27043200,6810,6810,6810,6810,0
|
|
20241017,122900,27043200,6810,6810,6810,6810,0
|
|
20241017,122800,27043200,6810,6810,6810,6810,0
|
|
20241017,122700,27043200,6810,6810,6810,6810,0
|
|
20241017,122600,27043200,6810,6810,6810,6810,0
|
|
20241017,122500,27043200,6810,6810,6810,6810,0
|
|
20241017,122400,27043200,6810,6810,6810,6810,0
|
|
20241017,122300,27043200,6810,6810,6810,6810,0
|
|
20241017,122200,27043200,6810,6810,6810,6810,0
|
|
20241017,122100,27043200,6810,6810,6810,6810,0
|
|
20241017,122000,27043200,6810,6810,6810,6810,0
|
|
20241017,121900,27043200,6810,6810,6810,6810,0
|
|
20241017,121800,27043200,6810,6810,6810,6810,0
|
|
20241017,121700,27043200,6810,6810,6810,6810,0
|
|
20241017,121600,27043200,6810,6810,6810,6810,17
|
|
20241017,121500,26927430,6810,6810,6810,6810,0
|
|
20241017,121400,26927430,6810,6790,6810,6780,401
|
|
20241017,121300,24208240,6810,6810,6810,6810,0
|
|
20241017,121200,24208240,6810,6810,6810,6810,0
|
|
20241017,121100,24208240,6810,6810,6810,6810,0
|
|
20241017,121000,24208240,6810,6810,6810,6810,0
|
|
20241017,120900,24208240,6810,6810,6810,6810,0
|
|
20241017,120800,24208240,6810,6810,6810,6810,98
|
|
20241017,120700,23540860,6810,6810,6810,6810,0
|
|
20241017,120600,23540860,6810,6810,6810,6810,0
|
|
20241017,120500,23540860,6810,6810,6810,6810,0
|
|
20241017,120400,23540860,6810,6810,6810,6810,0
|
|
20241017,120300,23540860,6810,6810,6810,6810,0
|
|
20241017,120200,23540860,6810,6810,6810,6810,0
|
|
20241017,120100,23540860,6810,6810,6810,6810,1
|
|
20241017,120000,23534050,6760,6780,6780,6760,654
|
|
20241017,115900,19105330,6780,6780,6780,6780,0
|
|
20241017,115800,19105330,6780,6780,6780,6780,56
|
|
20241017,115700,18725650,6780,6790,6790,6780,176
|
|
20241017,115600,17532320,6780,6790,6790,6780,8
|
|
20241017,115500,17478010,6790,6790,6790,6790,0
|
|
20241017,115400,17478010,6790,6800,6800,6790,95
|
|
20241017,115300,16832020,6800,6800,6800,6800,0
|
|
20241017,115200,16832020,6800,6800,6800,6800,0
|
|
20241017,115100,16832020,6800,6800,6800,6800,0
|
|
20241017,115000,16832020,6800,6800,6800,6800,0
|
|
20241017,114900,16832020,6800,6800,6800,6800,0
|
|
20241017,114800,16832020,6800,6800,6800,6800,0
|
|
20241017,114700,16832020,6800,6800,6800,6800,0
|
|
20241017,114600,16832020,6800,6800,6800,6800,174
|
|
20241017,114500,15648820,6800,6800,6800,6800,31
|
|
20241017,114400,15438020,6870,6870,6870,6870,0
|
|
20241017,114300,15438020,6870,6870,6870,6870,0
|
|
20241017,114200,15438020,6870,6800,6870,6800,3
|
|
20241017,114100,15417510,6810,6810,6810,6810,0
|
|
20241017,114000,15417510,6810,6810,6810,6810,0
|
|
20241017,113900,15417510,6810,6810,6810,6810,0
|
|
20241017,113800,15417510,6810,6810,6810,6810,0
|
|
20241017,113700,15417510,6810,6810,6810,6810,0
|
|
20241017,113600,15417510,6810,6810,6810,6810,1
|
|
20241017,113500,15410700,6870,6870,6870,6870,0
|
|
20241017,113400,15410700,6870,6870,6870,6870,0
|
|
20241017,113300,15410700,6870,6870,6870,6870,0
|
|
20241017,113200,15410700,6870,6820,6870,6820,5
|
|
20241017,113100,15376400,6880,6860,6880,6860,113
|
|
20241017,113000,14600090,6850,6850,6850,6850,321
|
|
20241017,112900,12401240,6850,6830,6850,6830,4
|
|
20241017,112800,12373900,6820,6820,6820,6820,193
|
|
20241017,112700,11057640,6810,6810,6810,6810,36
|
|
20241017,112600,10812480,6810,6800,6810,6800,28
|
|
20241017,112500,10622070,6800,6800,6800,6800,0
|
|
20241017,112400,10622070,6800,6800,6800,6800,0
|
|
20241017,112300,10622070,6800,6800,6800,6800,0
|
|
20241017,112200,10622070,6800,6800,6800,6800,0
|
|
20241017,112100,10622070,6800,6800,6800,6800,0
|
|
20241017,112000,10622070,6800,6800,6800,6800,0
|
|
20241017,111900,10622070,6800,6800,6800,6800,1
|
|
20241017,111800,10615270,6780,6780,6780,6780,0
|
|
20241017,111700,10615270,6780,6780,6780,6780,0
|
|
20241017,111600,10615270,6780,6780,6780,6780,0
|
|
20241017,111500,10615270,6780,6780,6780,6780,0
|
|
20241017,111400,10615270,6780,6790,6790,6780,20
|
|
20241017,111300,10479660,6800,6800,6800,6800,0
|
|
20241017,111200,10479660,6800,6800,6800,6800,0
|
|
20241017,111100,10479660,6800,6800,6800,6800,0
|
|
20241017,111000,10479660,6800,6800,6800,6800,0
|
|
20241017,110900,10479660,6800,6800,6800,6800,2
|
|
20241017,110800,10466060,6800,6800,6800,6800,0
|
|
20241017,110700,10466060,6800,6800,6800,6800,118
|
|
20241017,110600,9663660,6800,6800,6800,6800,0
|
|
20241017,110500,9663660,6800,6800,6800,6800,0
|
|
20241017,110400,9663660,6800,6800,6800,6800,0
|
|
20241017,110300,9663660,6800,6800,6800,6800,0
|
|
20241017,110200,9663660,6800,6800,6800,6800,0
|
|
20241017,110100,9663660,6800,6800,6800,6800,11
|
|
20241017,110000,9588860,6800,6800,6800,6800,0
|
|
20241017,105900,9588860,6800,6800,6800,6800,10
|
|
20241017,105800,9520860,6790,6790,6790,6790,0
|
|
20241017,105700,9520860,6790,6790,6790,6790,1
|
|
20241017,105600,9514070,6800,6800,6800,6800,0
|
|
20241017,105500,9514070,6800,6800,6800,6800,0
|
|
20241017,105400,9514070,6800,6800,6800,6800,0
|
|
20241017,105300,9514070,6800,6800,6800,6800,0
|
|
20241017,105200,9514070,6800,6800,6800,6800,0
|
|
20241017,105100,9514070,6800,6800,6800,6800,7
|
|
20241017,105000,9466470,6800,6800,6800,6800,0
|
|
20241017,104900,9466470,6800,6800,6800,6800,0
|
|
20241017,104800,9466470,6800,6800,6800,6800,0
|
|
20241017,104700,9466470,6800,6800,6800,6800,1
|
|
20241017,104600,9459670,6790,6790,6790,6790,0
|
|
20241017,104500,9459670,6790,6790,6790,6790,34
|
|
20241017,104400,9228810,6800,6800,6800,6800,0
|
|
20241017,104300,9228810,6800,6790,6800,6790,67
|
|
20241017,104200,8773870,6800,6800,6800,6800,0
|
|
20241017,104100,8773870,6800,6800,6800,6800,1
|
|
20241017,104000,8767070,6800,6800,6800,6800,0
|
|
20241017,103900,8767070,6800,6800,6800,6800,0
|
|
20241017,103800,8767070,6800,6800,6800,6800,0
|
|
20241017,103700,8767070,6800,6800,6800,6800,0
|
|
20241017,103600,8767070,6800,6800,6800,6800,1
|
|
20241017,103500,8760270,6800,6800,6800,6800,0
|
|
20241017,103400,8760270,6800,6800,6800,6800,0
|
|
20241017,103300,8760270,6800,6800,6800,6800,0
|
|
20241017,103200,8760270,6800,6800,6800,6800,0
|
|
20241017,103100,8760270,6800,6800,6800,6800,0
|
|
20241017,103000,8760270,6800,6800,6800,6800,0
|
|
20241017,102900,8760270,6800,6800,6800,6800,0
|
|
20241017,102800,8760270,6800,6800,6800,6800,0
|
|
20241017,102700,8760270,6800,6800,6800,6800,0
|
|
20241017,102600,8760270,6800,6800,6800,6800,0
|
|
20241017,102500,8760270,6800,6770,6800,6770,101
|
|
20241017,102400,8076470,6800,6800,6800,6800,0
|
|
20241017,102300,8076470,6800,6800,6800,6800,0
|
|
20241017,102200,8076470,6800,6800,6800,6800,0
|
|
20241017,102100,8076470,6800,6780,6800,6780,121
|
|
20241017,102000,7256070,6800,6800,6800,6800,0
|
|
20241017,101900,7256070,6800,6800,6800,6800,0
|
|
20241017,101800,7256070,6800,6800,6800,6800,1
|
|
20241017,101700,7249270,6800,6800,6800,6800,54
|
|
20241017,101600,6882070,6800,6800,6800,6800,0
|
|
20241017,101500,6882070,6800,6800,6800,6800,0
|
|
20241017,101400,6882070,6800,6800,6800,6800,0
|
|
20241017,101300,6882070,6800,6800,6800,6800,0
|
|
20241017,101200,6882070,6800,6800,6800,6800,0
|
|
20241017,101100,6882070,6800,6800,6800,6800,0
|
|
20241017,101000,6882070,6800,6800,6800,6800,0
|
|
20241017,100900,6882070,6800,6800,6800,6800,0
|
|
20241017,100800,6882070,6800,6800,6800,6800,0
|
|
20241017,100700,6882070,6800,6800,6800,6800,1
|
|
20241017,100600,6875270,6800,6800,6800,6800,0
|
|
20241017,100500,6875270,6800,6800,6800,6800,0
|
|
20241017,100400,6875270,6800,6800,6800,6800,4
|
|
20241017,100300,6848070,6800,6800,6800,6800,0
|
|
20241017,100200,6848070,6800,6800,6800,6800,2
|
|
20241017,100100,6834470,6800,6800,6800,6800,0
|
|
20241017,100000,6834470,6800,6800,6800,6800,0
|
|
20241017,095900,6834470,6800,6800,6800,6800,70
|
|
20241017,095800,6358470,6800,6790,6800,6790,31
|
|
20241017,095700,6147970,6800,6800,6800,6800,0
|
|
20241017,095600,6147970,6800,6800,6800,6800,0
|
|
20241017,095500,6147970,6800,6800,6800,6800,0
|
|
20241017,095400,6147970,6800,6800,6800,6800,0
|
|
20241017,095300,6147970,6800,6800,6800,6800,0
|
|
20241017,095200,6147970,6800,6800,6800,6800,0
|
|
20241017,095100,6147970,6800,6800,6800,6800,0
|
|
20241017,095000,6147970,6800,6800,6800,6800,0
|
|
20241017,094900,6147970,6800,6800,6800,6800,0
|
|
20241017,094800,6147970,6800,6800,6800,6800,4
|
|
20241017,094700,6120770,6800,6800,6800,6800,30
|
|
20241017,094600,5916770,6800,6760,6800,6760,17
|
|
20241017,094500,5801810,6800,6800,6800,6800,0
|
|
20241017,094400,5801810,6800,6800,6800,6800,0
|
|
20241017,094300,5801810,6800,6800,6800,6800,0
|
|
20241017,094200,5801810,6800,6800,6800,6800,1
|
|
20241017,094100,5795010,6800,6800,6800,6800,0
|
|
20241017,094000,5795010,6800,6800,6800,6800,2
|
|
20241017,093900,5781410,6800,6800,6800,6800,0
|
|
20241017,093800,5781410,6800,6800,6800,6800,0
|
|
20241017,093700,5781410,6800,6800,6800,6800,0
|
|
20241017,093600,5781410,6800,6800,6800,6800,100
|
|
20241017,093500,5101410,6800,6800,6800,6800,0
|
|
20241017,093400,5101410,6800,6800,6800,6800,0
|
|
20241017,093300,5101410,6800,6800,6800,6800,0
|
|
20241017,093200,5101410,6800,6800,6800,6800,0
|
|
20241017,093100,5101410,6800,6800,6800,6800,0
|
|
20241017,093000,5101410,6800,6800,6800,6800,0
|
|
20241017,092900,5101410,6800,6800,6800,6800,0
|
|
20241017,092800,5101410,6800,6800,6800,6800,1
|
|
20241017,092700,5094610,6800,6800,6800,6800,0
|
|
20241017,092600,5094610,6800,6800,6800,6800,0
|
|
20241017,092500,5094610,6800,6800,6800,6800,0
|
|
20241017,092400,5094610,6800,6800,6800,6800,5
|
|
20241017,092300,5060610,6800,6800,6800,6800,1
|
|
20241017,092200,5053810,6790,6770,6790,6770,189
|
|
20241017,092100,3774260,6770,6770,6770,6770,31
|
|
20241017,092000,3564390,6770,6770,6770,6770,104
|
|
20241017,091900,2860310,6770,6770,6770,6770,0
|
|
20241017,091800,2860310,6770,6770,6770,6770,0
|
|
20241017,091700,2860310,6770,6770,6770,6770,82
|
|
20241017,091600,2305170,6780,6780,6780,6780,44
|
|
20241017,091500,2006850,6800,6780,6800,6780,8
|
|
20241017,091400,1952590,6800,6800,6800,6800,0
|
|
20241017,091300,1952590,6800,6800,6800,6800,1
|
|
20241017,091200,1945790,6800,6800,6800,6800,0
|
|
20241017,091100,1945790,6800,6790,6800,6790,149
|
|
20241017,091000,934070,6790,6790,6790,6790,0
|
|
20241017,090900,934070,6790,6790,6790,6790,6
|
|
20241017,090800,893330,6790,6790,6790,6790,0
|
|
20241017,090700,893330,6790,6790,6790,6790,1
|
|
20241017,090600,886540,6790,6790,6790,6790,0
|
|
20241017,090500,886540,6790,6790,6790,6790,0
|
|
20241017,090400,886540,6790,6790,6790,6790,10
|
|
20241017,090300,818640,6800,6800,6800,6800,1
|
|
20241017,090200,811840,6800,6800,6800,6800,0
|
|
20241017,090100,811840,6800,6800,6800,6800,1
|
|
20241017,090000,805040,6800,6760,6800,6760,119
|