603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190000,281022050,6710,6710,6710,6710,808
|
|
20241024,185900,281022050,6710,6710,6710,6710,0
|
|
20241024,185800,281022050,6710,6710,6710,6710,0
|
|
20241024,185700,281022050,6710,6710,6710,6710,0
|
|
20241024,185600,281022050,6710,6710,6710,6710,0
|
|
20241024,185500,281022050,6710,6710,6710,6710,0
|
|
20241024,185400,281022050,6710,6710,6710,6710,0
|
|
20241024,185300,281022050,6710,6710,6710,6710,0
|
|
20241024,185200,281022050,6710,6710,6710,6710,0
|
|
20241024,185100,281022050,6710,6710,6710,6710,0
|
|
20241024,185000,281022050,6710,6710,6710,6710,0
|
|
20241024,184900,281022050,6710,6710,6710,6710,0
|
|
20241024,184800,281022050,6710,6710,6710,6710,0
|
|
20241024,184700,281022050,6710,6710,6710,6710,0
|
|
20241024,184600,281022050,6710,6710,6710,6710,0
|
|
20241024,184500,281022050,6710,6710,6710,6710,0
|
|
20241024,184400,281022050,6710,6710,6710,6710,0
|
|
20241024,184300,281022050,6710,6710,6710,6710,0
|
|
20241024,184200,281022050,6710,6710,6710,6710,0
|
|
20241024,184100,281022050,6710,6710,6710,6710,0
|
|
20241024,184000,281022050,6710,6710,6710,6710,0
|
|
20241024,183900,281022050,6710,6710,6710,6710,0
|
|
20241024,183800,281022050,6710,6710,6710,6710,0
|
|
20241024,183700,281022050,6710,6710,6710,6710,0
|
|
20241024,183600,281022050,6710,6710,6710,6710,0
|
|
20241024,183500,281022050,6710,6710,6710,6710,0
|
|
20241024,183400,281022050,6710,6710,6710,6710,0
|
|
20241024,183300,281022050,6710,6710,6710,6710,0
|
|
20241024,183200,281022050,6710,6710,6710,6710,0
|
|
20241024,183100,281022050,6710,6710,6710,6710,0
|
|
20241024,183000,281022050,6710,6710,6710,6710,808
|
|
20241024,182900,281022050,6710,6710,6710,6710,0
|
|
20241024,182800,281022050,6710,6710,6710,6710,0
|
|
20241024,182700,281022050,6710,6710,6710,6710,0
|
|
20241024,182600,281022050,6710,6710,6710,6710,0
|
|
20241024,182500,281022050,6710,6710,6710,6710,0
|
|
20241024,182400,281022050,6710,6710,6710,6710,0
|
|
20241024,182300,281022050,6710,6710,6710,6710,0
|
|
20241024,182200,281022050,6710,6710,6710,6710,0
|
|
20241024,182100,281022050,6710,6710,6710,6710,0
|
|
20241024,182000,281022050,6710,6710,6710,6710,0
|
|
20241024,181900,281022050,6710,6710,6710,6710,0
|
|
20241024,181800,281022050,6710,6710,6710,6710,0
|
|
20241024,181700,281022050,6710,6710,6710,6710,0
|
|
20241024,181600,281022050,6710,6710,6710,6710,0
|
|
20241024,181500,281022050,6710,6710,6710,6710,0
|
|
20241024,181400,281022050,6710,6710,6710,6710,0
|
|
20241024,181300,281022050,6710,6710,6710,6710,0
|
|
20241024,181200,281022050,6710,6710,6710,6710,0
|
|
20241024,181100,281022050,6710,6710,6710,6710,0
|
|
20241024,181000,281022050,6710,6710,6710,6710,0
|
|
20241024,180900,281022050,6710,6710,6710,6710,0
|
|
20241024,180800,281022050,6710,6710,6710,6710,0
|
|
20241024,180700,281022050,6710,6710,6710,6710,0
|
|
20241024,180600,281022050,6710,6710,6710,6710,0
|
|
20241024,180500,281022050,6710,6710,6710,6710,0
|
|
20241024,180400,281022050,6710,6710,6710,6710,0
|
|
20241024,180300,281022050,6710,6710,6710,6710,0
|
|
20241024,180200,281022050,6710,6710,6710,6710,0
|
|
20241024,180100,281022050,6710,6710,6710,6710,0
|
|
20241024,180000,281022050,6710,6710,6710,6710,808
|
|
20241024,175900,281022050,6710,6710,6710,6710,0
|
|
20241024,175800,281022050,6710,6710,6710,6710,0
|
|
20241024,175700,281022050,6710,6710,6710,6710,0
|
|
20241024,175600,281022050,6710,6710,6710,6710,0
|
|
20241024,175500,281022050,6710,6710,6710,6710,0
|
|
20241024,175400,281022050,6710,6710,6710,6710,0
|
|
20241024,175300,281022050,6710,6710,6710,6710,0
|
|
20241024,175200,281022050,6710,6710,6710,6710,0
|
|
20241024,175100,281022050,6710,6710,6710,6710,0
|
|
20241024,175000,281022050,6710,6710,6710,6710,0
|
|
20241024,174900,281022050,6710,6710,6710,6710,0
|
|
20241024,174800,281022050,6710,6710,6710,6710,0
|
|
20241024,174700,281022050,6710,6710,6710,6710,0
|
|
20241024,174600,281022050,6710,6710,6710,6710,0
|
|
20241024,174500,281022050,6710,6710,6710,6710,0
|
|
20241024,174400,281022050,6710,6710,6710,6710,0
|
|
20241024,174300,281022050,6710,6710,6710,6710,0
|
|
20241024,174200,281022050,6710,6710,6710,6710,0
|
|
20241024,174100,281022050,6710,6710,6710,6710,0
|
|
20241024,174000,281022050,6710,6710,6710,6710,0
|
|
20241024,173900,281022050,6710,6710,6710,6710,0
|
|
20241024,173800,281022050,6710,6710,6710,6710,0
|
|
20241024,173700,281022050,6710,6710,6710,6710,0
|
|
20241024,173600,281022050,6710,6710,6710,6710,0
|
|
20241024,173500,281022050,6710,6710,6710,6710,0
|
|
20241024,173400,281022050,6710,6710,6710,6710,0
|
|
20241024,173300,281022050,6710,6710,6710,6710,0
|
|
20241024,173200,281022050,6710,6710,6710,6710,0
|
|
20241024,173100,281022050,6710,6710,6710,6710,0
|
|
20241024,173000,281022050,6710,6710,6710,6710,808
|
|
20241024,172900,281022050,6710,6710,6710,6710,0
|
|
20241024,172800,281022050,6710,6710,6710,6710,0
|
|
20241024,172700,281022050,6710,6710,6710,6710,0
|
|
20241024,172600,281022050,6710,6710,6710,6710,0
|
|
20241024,172500,281022050,6710,6710,6710,6710,0
|
|
20241024,172400,281022050,6710,6710,6710,6710,0
|
|
20241024,172300,281022050,6710,6710,6710,6710,0
|
|
20241024,172200,281022050,6710,6710,6710,6710,0
|
|
20241024,172100,281022050,6710,6710,6710,6710,0
|
|
20241024,172000,281022050,6710,6710,6710,6710,0
|
|
20241024,171900,281022050,6710,6710,6710,6710,0
|
|
20241024,171800,281022050,6710,6710,6710,6710,0
|
|
20241024,171700,281022050,6710,6710,6710,6710,0
|
|
20241024,171600,281022050,6710,6710,6710,6710,0
|
|
20241024,171500,281022050,6710,6710,6710,6710,0
|
|
20241024,171400,281022050,6710,6710,6710,6710,0
|
|
20241024,171300,281022050,6710,6710,6710,6710,0
|
|
20241024,171200,281022050,6710,6710,6710,6710,0
|
|
20241024,171100,281022050,6710,6710,6710,6710,0
|
|
20241024,171000,281022050,6710,6710,6710,6710,0
|
|
20241024,170900,281022050,6710,6710,6710,6710,0
|
|
20241024,170800,281022050,6710,6710,6710,6710,0
|
|
20241024,170700,281022050,6710,6710,6710,6710,0
|
|
20241024,170600,281022050,6710,6710,6710,6710,0
|
|
20241024,170500,281022050,6710,6710,6710,6710,0
|
|
20241024,170400,281022050,6710,6710,6710,6710,0
|
|
20241024,170300,281022050,6710,6710,6710,6710,0
|
|
20241024,170200,281022050,6710,6710,6710,6710,0
|
|
20241024,170100,281022050,6710,6710,6710,6710,0
|
|
20241024,170000,281022050,6710,6710,6710,6710,808
|
|
20241024,165900,281022050,6710,6710,6710,6710,0
|
|
20241024,165800,281022050,6710,6710,6710,6710,0
|
|
20241024,165700,281022050,6710,6710,6710,6710,0
|
|
20241024,165600,281022050,6710,6710,6710,6710,0
|
|
20241024,165500,281022050,6710,6710,6710,6710,0
|
|
20241024,165400,281022050,6710,6710,6710,6710,0
|
|
20241024,165300,281022050,6710,6710,6710,6710,0
|
|
20241024,165200,281022050,6710,6710,6710,6710,0
|
|
20241024,165100,281022050,6710,6710,6710,6710,0
|
|
20241024,165000,281022050,6710,6710,6710,6710,0
|
|
20241024,164900,281022050,6710,6710,6710,6710,0
|
|
20241024,164800,281022050,6710,6710,6710,6710,0
|
|
20241024,164700,281022050,6710,6710,6710,6710,0
|
|
20241024,164600,281022050,6710,6710,6710,6710,0
|
|
20241024,164500,281022050,6710,6710,6710,6710,0
|
|
20241024,164400,281022050,6710,6710,6710,6710,0
|
|
20241024,164300,281022050,6710,6710,6710,6710,0
|
|
20241024,164200,281022050,6710,6710,6710,6710,0
|
|
20241024,164100,281022050,6710,6710,6710,6710,0
|
|
20241024,164000,281022050,6710,6710,6710,6710,0
|
|
20241024,163900,281022050,6710,6710,6710,6710,0
|
|
20241024,163800,281022050,6710,6710,6710,6710,0
|
|
20241024,163700,281022050,6710,6710,6710,6710,0
|
|
20241024,163600,281022050,6710,6710,6710,6710,0
|
|
20241024,163500,281022050,6710,6710,6710,6710,0
|
|
20241024,163400,281022050,6710,6710,6710,6710,0
|
|
20241024,163300,281022050,6710,6710,6710,6710,0
|
|
20241024,163200,281022050,6710,6710,6710,6710,0
|
|
20241024,163100,281022050,6710,6710,6710,6710,0
|
|
20241024,163000,281022050,6710,6710,6710,6710,808
|
|
20241024,162900,281022050,6710,6710,6710,6710,0
|
|
20241024,162800,281022050,6710,6710,6710,6710,0
|
|
20241024,162700,281022050,6710,6710,6710,6710,0
|
|
20241024,162600,281022050,6710,6710,6710,6710,0
|
|
20241024,162500,281022050,6710,6710,6710,6710,0
|
|
20241024,162400,281022050,6710,6710,6710,6710,0
|
|
20241024,162300,281022050,6710,6710,6710,6710,0
|
|
20241024,162200,281022050,6710,6710,6710,6710,0
|
|
20241024,162100,281022050,6710,6710,6710,6710,0
|
|
20241024,162000,281022050,6710,6710,6710,6710,0
|
|
20241024,161900,281022050,6710,6710,6710,6710,0
|
|
20241024,161800,281022050,6710,6710,6710,6710,0
|
|
20241024,161700,281022050,6710,6710,6710,6710,0
|
|
20241024,161600,281022050,6710,6710,6710,6710,0
|
|
20241024,161500,281022050,6710,6710,6710,6710,0
|
|
20241024,161400,281022050,6710,6710,6710,6710,0
|
|
20241024,161300,281022050,6710,6710,6710,6710,0
|
|
20241024,161200,281022050,6710,6710,6710,6710,0
|
|
20241024,161100,281022050,6710,6710,6710,6710,0
|
|
20241024,161000,281022050,6710,6710,6710,6710,0
|
|
20241024,160900,281022050,6710,6710,6710,6710,0
|
|
20241024,160800,281022050,6710,6710,6710,6710,0
|
|
20241024,160700,281022050,6710,6710,6710,6710,0
|
|
20241024,160600,281022050,6710,6710,6710,6710,0
|
|
20241024,160500,281022050,6710,6710,6710,6710,0
|
|
20241024,160400,281022050,6710,6710,6710,6710,0
|
|
20241024,160300,281022050,6710,6710,6710,6710,0
|
|
20241024,160200,281022050,6710,6710,6710,6710,0
|
|
20241024,160100,281022050,6710,6710,6710,6710,0
|
|
20241024,160000,281022050,6710,6710,6710,6710,808
|
|
20241024,155900,281022050,6710,6710,6710,6710,0
|
|
20241024,155800,281022050,6710,6710,6710,6710,0
|
|
20241024,155700,281022050,6710,6710,6710,6710,0
|
|
20241024,155600,281022050,6710,6710,6710,6710,0
|
|
20241024,155500,281022050,6710,6710,6710,6710,0
|
|
20241024,155400,281022050,6710,6710,6710,6710,0
|
|
20241024,155300,281022050,6710,6710,6710,6710,0
|
|
20241024,155200,281022050,6710,6710,6710,6710,0
|
|
20241024,155100,281022050,6710,6710,6710,6710,0
|
|
20241024,155000,281022050,6710,6710,6710,6710,0
|
|
20241024,154900,281022050,6710,6710,6710,6710,0
|
|
20241024,154800,281022050,6710,6710,6710,6710,0
|
|
20241024,154700,281022050,6710,6710,6710,6710,0
|
|
20241024,154600,281022050,6710,6710,6710,6710,0
|
|
20241024,154500,281022050,6710,6710,6710,6710,0
|
|
20241024,154400,281022050,6710,6710,6710,6710,0
|
|
20241024,154300,281022050,6710,6710,6710,6710,0
|
|
20241024,154200,281022050,6710,6710,6710,6710,0
|
|
20241024,154100,281022050,6710,6710,6710,6710,0
|
|
20241024,154000,281022050,6710,6710,6710,6710,0
|
|
20241024,153900,281022050,6710,6710,6710,6710,0
|
|
20241024,153800,281022050,6710,6710,6710,6710,0
|
|
20241024,153700,281022050,6710,6710,6710,6710,0
|
|
20241024,153600,281022050,6710,6710,6710,6710,0
|
|
20241024,153500,281022050,6710,6710,6710,6710,0
|
|
20241024,153400,281022050,6710,6710,6710,6710,0
|
|
20241024,153300,281022050,6710,6710,6710,6710,0
|
|
20241024,153200,281022050,6710,6710,6710,6710,0
|
|
20241024,153100,281022050,6710,6710,6710,6710,0
|
|
20241024,153000,281022050,6710,6710,6710,6710,1616
|
|
20241024,152900,275600370,6740,6740,6740,6740,0
|
|
20241024,152800,275600370,6740,6740,6740,6740,0
|
|
20241024,152700,275600370,6740,6740,6740,6740,0
|
|
20241024,152600,275600370,6740,6740,6740,6740,0
|
|
20241024,152500,275600370,6740,6740,6740,6740,0
|
|
20241024,152400,275600370,6740,6740,6740,6740,0
|
|
20241024,152300,275600370,6740,6740,6740,6740,0
|
|
20241024,152200,275600370,6740,6740,6740,6740,0
|
|
20241024,152100,275600370,6740,6740,6740,6740,0
|
|
20241024,152000,275600370,6740,6740,6740,6740,0
|
|
20241024,151900,275600370,6740,6740,6740,6740,0
|
|
20241024,151800,275600370,6740,6740,6740,6740,0
|
|
20241024,151700,275600370,6740,6730,6750,6730,160
|
|
20241024,151600,274523160,6750,6750,6750,6750,0
|
|
20241024,151500,274523160,6750,6750,6750,6750,4
|
|
20241024,151400,274496160,6750,6750,6750,6750,5
|
|
20241024,151300,274462410,6760,6760,6760,6760,0
|
|
20241024,151200,274462410,6760,6760,6760,6760,0
|
|
20241024,151100,274462410,6760,6750,6760,6750,152
|
|
20241024,151000,273436350,6740,6700,6740,6700,2270
|
|
20241024,150900,258199220,6700,6700,6700,6700,1
|
|
20241024,150800,258192520,6740,6740,6740,6740,5
|
|
20241024,150700,258158820,6740,6740,6740,6740,0
|
|
20241024,150600,258158820,6740,6740,6740,6740,0
|
|
20241024,150500,258158820,6740,6700,6740,6700,9
|
|
20241024,150400,258098280,6740,6740,6740,6740,4
|
|
20241024,150300,258071320,6740,6740,6740,6740,0
|
|
20241024,150200,258071320,6740,6740,6740,6740,0
|
|
20241024,150100,258071320,6740,6740,6740,6740,1
|
|
20241024,150000,258064580,6740,6740,6740,6740,4
|
|
20241024,145900,258037620,6700,6700,6700,6700,201
|
|
20241024,145800,256690920,6740,6740,6740,6740,0
|
|
20241024,145700,256690920,6740,6740,6740,6740,0
|
|
20241024,145600,256690920,6740,6740,6740,6740,6
|
|
20241024,145500,256650480,6740,6740,6740,6740,0
|
|
20241024,145400,256650480,6740,6740,6740,6740,0
|
|
20241024,145300,256650480,6740,6740,6740,6740,0
|
|
20241024,145200,256650480,6740,6730,6740,6730,10
|
|
20241024,145100,256583140,6730,6730,6730,6730,2
|
|
20241024,145000,256569680,6730,6730,6730,6730,2
|
|
20241024,144900,256556220,6700,6710,6710,6700,2000
|
|
20241024,144800,243147710,6730,6730,6730,6730,0
|
|
20241024,144700,243147710,6730,6730,6730,6730,1
|
|
20241024,144600,243140980,6730,6730,6730,6730,0
|
|
20241024,144500,243140980,6730,6730,6730,6730,500
|
|
20241024,144400,239775980,6730,6730,6730,6730,0
|
|
20241024,144300,239775980,6730,6730,6730,6730,0
|
|
20241024,144200,239775980,6730,6730,6730,6730,0
|
|
20241024,144100,239775980,6730,6730,6740,6730,4
|
|
20241024,144000,239749050,6740,6740,6740,6740,2
|
|
20241024,143900,239735570,6740,6740,6740,6740,0
|
|
20241024,143800,239735570,6740,6740,6740,6740,0
|
|
20241024,143700,239735570,6740,6740,6740,6740,4
|
|
20241024,143600,239708610,6740,6740,6740,6740,0
|
|
20241024,143500,239708610,6740,6740,6740,6740,0
|
|
20241024,143400,239708610,6740,6740,6740,6740,29
|
|
20241024,143300,239513150,6740,6740,6740,6740,2
|
|
20241024,143200,239499670,6750,6750,6750,6750,0
|
|
20241024,143100,239499670,6750,6750,6750,6750,0
|
|
20241024,143000,239499670,6750,6750,6750,6750,0
|
|
20241024,142900,239499670,6750,6750,6750,6750,0
|
|
20241024,142800,239499670,6750,6750,6750,6750,0
|
|
20241024,142700,239499670,6750,6750,6750,6750,0
|
|
20241024,142600,239499670,6750,6750,6750,6750,0
|
|
20241024,142500,239499670,6750,6750,6750,6750,1
|
|
20241024,142400,239492920,6750,6730,6750,6730,193
|
|
20241024,142300,238194010,6760,6750,6760,6750,6
|
|
20241024,142200,238153460,6760,6760,6760,6760,0
|
|
20241024,142100,238153460,6760,6760,6760,6760,6
|
|
20241024,142000,238112900,6730,6730,6730,6730,1297
|
|
20241024,141900,229384090,6760,6760,6760,6760,0
|
|
20241024,141800,229384090,6760,6760,6760,6760,0
|
|
20241024,141700,229384090,6760,6730,6760,6730,20
|
|
20241024,141600,229249250,6730,6730,6730,6730,0
|
|
20241024,141500,229249250,6730,6730,6730,6730,0
|
|
20241024,141400,229249250,6730,6730,6730,6730,0
|
|
20241024,141300,229249250,6730,6730,6730,6730,0
|
|
20241024,141200,229249250,6730,6730,6730,6730,0
|
|
20241024,141100,229249250,6730,6720,6730,6720,155
|
|
20241024,141000,228207590,6730,6730,6730,6730,2
|
|
20241024,140900,228194130,6750,6710,6750,6710,4
|
|
20241024,140800,228167170,6760,6760,6760,6760,0
|
|
20241024,140700,228167170,6760,6760,6760,6760,0
|
|
20241024,140600,228167170,6760,6760,6760,6760,0
|
|
20241024,140500,228167170,6760,6730,6760,6730,38
|
|
20241024,140400,227911130,6720,6720,6720,6720,88
|
|
20241024,140300,227319770,6720,6720,6720,6720,0
|
|
20241024,140200,227319770,6720,6720,6720,6720,0
|
|
20241024,140100,227319770,6720,6720,6720,6720,0
|
|
20241024,140000,227319770,6720,6720,6720,6720,0
|
|
20241024,135900,227319770,6720,6720,6720,6720,0
|
|
20241024,135800,227319770,6720,6720,6720,6720,8
|
|
20241024,135700,227266010,6720,6720,6720,6720,4
|
|
20241024,135600,227239130,6720,6720,6720,6720,1
|
|
20241024,135500,227232410,6680,6690,6690,6680,2279
|
|
20241024,135400,212008140,6720,6690,6720,6690,222
|
|
20241024,135300,210522900,6700,6710,6710,6700,2012
|
|
20241024,135200,197038190,6710,6710,6710,6710,166
|
|
20241024,135100,195924330,6750,6730,6750,6730,4
|
|
20241024,135000,195897350,6730,6730,6730,6730,0
|
|
20241024,134900,195897350,6730,6710,6730,6710,214
|
|
20241024,134800,194461350,6760,6760,6760,6760,0
|
|
20241024,134700,194461350,6760,6760,6760,6760,0
|
|
20241024,134600,194461350,6760,6760,6760,6760,0
|
|
20241024,134500,194461350,6760,6760,6760,6760,0
|
|
20241024,134400,194461350,6760,6760,6760,6760,0
|
|
20241024,134300,194461350,6760,6760,6760,6760,0
|
|
20241024,134200,194461350,6760,6760,6760,6760,6
|
|
20241024,134100,194420790,6760,6760,6760,6760,0
|
|
20241024,134000,194420790,6760,6760,6760,6760,0
|
|
20241024,133900,194420790,6760,6760,6760,6760,0
|
|
20241024,133800,194420790,6760,6760,6760,6760,4
|
|
20241024,133700,194393750,6760,6760,6760,6760,1359
|
|
20241024,133600,185206910,6760,6740,6760,6740,1429
|
|
20241024,133500,175563750,6740,6740,6740,6740,0
|
|
20241024,133400,175563750,6740,6740,6740,6740,0
|
|
20241024,133300,175563750,6740,6740,6740,6740,0
|
|
20241024,133200,175563750,6740,6720,6740,6720,213
|
|
20241024,133100,174132350,6720,6720,6720,6720,0
|
|
20241024,133000,174132350,6720,6720,6720,6720,0
|
|
20241024,132900,174132350,6720,6720,6720,6720,8
|
|
20241024,132800,174078590,6750,6750,6750,6750,0
|
|
20241024,132700,174078590,6750,6750,6750,6750,0
|
|
20241024,132600,174078590,6750,6750,6750,6750,0
|
|
20241024,132500,174078590,6750,6750,6750,6750,3
|
|
20241024,132400,174058340,6760,6760,6760,6760,0
|
|
20241024,132300,174058340,6760,6760,6760,6760,0
|
|
20241024,132200,174058340,6760,6760,6760,6760,0
|
|
20241024,132100,174058340,6760,6750,6760,6750,73
|
|
20241024,132000,173565200,6760,6760,6760,6760,0
|
|
20241024,131900,173565200,6760,6760,6760,6760,0
|
|
20241024,131800,173565200,6760,6760,6760,6760,2
|
|
20241024,131700,173551680,6750,6750,6750,6750,0
|
|
20241024,131600,173551680,6750,6750,6750,6750,0
|
|
20241024,131500,173551680,6750,6750,6750,6750,0
|
|
20241024,131400,173551680,6750,6740,6750,6740,80
|
|
20241024,131300,173011690,6760,6760,6760,6760,0
|
|
20241024,131200,173011690,6760,6760,6760,6760,0
|
|
20241024,131100,173011690,6760,6760,6760,6760,0
|
|
20241024,131000,173011690,6760,6760,6760,6760,0
|
|
20241024,130900,173011690,6760,6760,6760,6760,20
|
|
20241024,130800,172876490,6760,6760,6760,6760,4
|
|
20241024,130700,172849450,6760,6730,6760,6730,500
|
|
20241024,130600,169471850,6730,6730,6730,6730,0
|
|
20241024,130500,169471850,6730,6700,6730,6700,2
|
|
20241024,130400,169458420,6730,6730,6730,6730,0
|
|
20241024,130300,169458420,6730,6730,6730,6730,25
|
|
20241024,130200,169290170,6730,6730,6730,6730,0
|
|
20241024,130100,169290170,6730,6730,6730,6730,0
|
|
20241024,130000,169290170,6730,6730,6730,6730,0
|
|
20241024,125900,169290170,6730,6730,6730,6730,87
|
|
20241024,125800,168704660,6730,6710,6730,6710,43
|
|
20241024,125700,168415370,6710,6710,6710,6710,0
|
|
20241024,125600,168415370,6710,6710,6710,6710,0
|
|
20241024,125500,168415370,6710,6700,6710,6700,102
|
|
20241024,125400,167731950,6700,6700,6700,6700,600
|
|
20241024,125300,163711950,6700,6700,6700,6700,0
|
|
20241024,125200,163711950,6700,6700,6700,6700,224
|
|
20241024,125100,162211150,6700,6700,6700,6700,0
|
|
20241024,125000,162211150,6700,6700,6700,6700,0
|
|
20241024,124900,162211150,6700,6690,6700,6690,246
|
|
20241024,124800,160565400,6700,6700,6700,6700,1
|
|
20241024,124700,160558700,6690,6690,6690,6690,55
|
|
20241024,124600,160190750,6690,6690,6690,6690,0
|
|
20241024,124500,160190750,6690,6690,6690,6690,0
|
|
20241024,124400,160190750,6690,6690,6690,6690,0
|
|
20241024,124300,160190750,6690,6690,6690,6690,3
|
|
20241024,124200,160170680,6700,6700,6700,6700,0
|
|
20241024,124100,160170680,6700,6700,6700,6700,0
|
|
20241024,124000,160170680,6700,6700,6700,6700,0
|
|
20241024,123900,160170680,6700,6700,6700,6700,0
|
|
20241024,123800,160170680,6700,6700,6700,6700,316
|
|
20241024,123700,158053480,6700,6700,6700,6700,299
|
|
20241024,123600,156050180,6690,6690,6690,6690,5
|
|
20241024,123500,156016730,6690,6690,6690,6690,0
|
|
20241024,123400,156016730,6690,6690,6690,6690,0
|
|
20241024,123300,156016730,6690,6690,6690,6690,0
|
|
20241024,123200,156016730,6690,6690,6690,6690,1
|
|
20241024,123100,156010040,6710,6710,6710,6710,2
|
|
20241024,123000,155996620,6690,6690,6690,6690,0
|
|
20241024,122900,155996620,6690,6710,6710,6690,2
|
|
20241024,122800,155983220,6690,6690,6690,6690,1
|
|
20241024,122700,155976530,6690,6690,6690,6690,0
|
|
20241024,122600,155976530,6690,6690,6690,6690,0
|
|
20241024,122500,155976530,6690,6690,6690,6690,0
|
|
20241024,122400,155976530,6690,6690,6690,6690,0
|
|
20241024,122300,155976530,6690,6690,6690,6690,0
|
|
20241024,122200,155976530,6690,6690,6690,6690,0
|
|
20241024,122100,155976530,6690,6690,6690,6690,1
|
|
20241024,122000,155969840,6730,6730,6730,6730,0
|
|
20241024,121900,155969840,6730,6730,6730,6730,0
|
|
20241024,121800,155969840,6730,6730,6730,6730,0
|
|
20241024,121700,155969840,6730,6700,6730,6700,105
|
|
20241024,121600,155266260,6700,6700,6700,6700,52
|
|
20241024,121500,154917860,6700,6700,6700,6700,0
|
|
20241024,121400,154917860,6700,6700,6700,6700,0
|
|
20241024,121300,154917860,6700,6700,6700,6700,0
|
|
20241024,121200,154917860,6700,6700,6700,6700,15
|
|
20241024,121100,154817360,6730,6730,6730,6730,0
|
|
20241024,121000,154817360,6730,6730,6730,6730,0
|
|
20241024,120900,154817360,6730,6730,6730,6730,0
|
|
20241024,120800,154817360,6730,6730,6730,6730,0
|
|
20241024,120700,154817360,6730,6730,6730,6730,0
|
|
20241024,120600,154817360,6730,6730,6730,6730,0
|
|
20241024,120500,154817360,6730,6730,6730,6730,0
|
|
20241024,120400,154817360,6730,6730,6730,6730,0
|
|
20241024,120300,154817360,6730,6720,6730,6720,25
|
|
20241024,120200,154649190,6730,6730,6730,6730,0
|
|
20241024,120100,154649190,6730,6730,6730,6730,10
|
|
20241024,120000,154581890,6730,6730,6730,6730,0
|
|
20241024,115900,154581890,6730,6730,6730,6730,0
|
|
20241024,115800,154581890,6730,6730,6730,6730,2
|
|
20241024,115700,154568430,6700,6700,6700,6700,39
|
|
20241024,115600,154307130,6700,6700,6700,6700,0
|
|
20241024,115500,154307130,6700,6700,6700,6700,1
|
|
20241024,115400,154300430,6740,6740,6740,6730,8
|
|
20241024,115300,154246540,6700,6700,6700,6700,10
|
|
20241024,115200,154179540,6740,6740,6740,6740,0
|
|
20241024,115100,154179540,6740,6740,6740,6740,2
|
|
20241024,115000,154166060,6700,6700,6700,6700,1
|
|
20241024,114900,154159360,6740,6740,6740,6740,0
|
|
20241024,114800,154159360,6740,6740,6740,6740,0
|
|
20241024,114700,154159360,6740,6740,6740,6740,0
|
|
20241024,114600,154159360,6740,6740,6740,6740,0
|
|
20241024,114500,154159360,6740,6740,6740,6740,0
|
|
20241024,114400,154159360,6740,6740,6740,6740,0
|
|
20241024,114300,154159360,6740,6740,6740,6740,0
|
|
20241024,114200,154159360,6740,6740,6740,6740,0
|
|
20241024,114100,154159360,6740,6740,6740,6740,0
|
|
20241024,114000,154159360,6740,6740,6740,6740,1
|
|
20241024,113900,154152620,6700,6700,6700,6700,50
|
|
20241024,113800,153817620,6730,6730,6730,6730,50
|
|
20241024,113700,153481120,6740,6740,6740,6740,0
|
|
20241024,113600,153481120,6740,6740,6740,6740,2
|
|
20241024,113500,153467640,6740,6740,6740,6740,0
|
|
20241024,113400,153467640,6740,6740,6740,6740,0
|
|
20241024,113300,153467640,6740,6740,6740,6740,5
|
|
20241024,113200,153433940,6740,6740,6740,6740,0
|
|
20241024,113100,153433940,6740,6740,6740,6740,15
|
|
20241024,113000,153332840,6770,6770,6770,6770,0
|
|
20241024,112900,153332840,6770,6770,6770,6770,0
|
|
20241024,112800,153332840,6770,6770,6770,6770,0
|
|
20241024,112700,153332840,6770,6770,6770,6770,0
|
|
20241024,112600,153332840,6770,6770,6770,6770,0
|
|
20241024,112500,153332840,6770,6770,6770,6770,0
|
|
20241024,112400,153332840,6770,6770,6770,6770,0
|
|
20241024,112300,153332840,6770,6770,6770,6770,0
|
|
20241024,112200,153332840,6770,6770,6770,6770,0
|
|
20241024,112100,153332840,6770,6740,6770,6740,6
|
|
20241024,112000,153292350,6710,6710,6710,6710,200
|
|
20241024,111900,151950350,6710,6670,6710,6660,129
|
|
20241024,111800,151090580,6670,6670,6670,6670,0
|
|
20241024,111700,151090580,6670,6670,6670,6670,2
|
|
20241024,111600,151077240,6710,6710,6710,6710,1
|
|
20241024,111500,151070530,6660,6660,6660,6660,0
|
|
20241024,111400,151070530,6660,6660,6660,6660,0
|
|
20241024,111300,151070530,6660,6660,6660,6660,0
|
|
20241024,111200,151070530,6660,6660,6660,6660,0
|
|
20241024,111100,151070530,6660,6660,6660,6660,0
|
|
20241024,111000,151070530,6660,6660,6660,6660,0
|
|
20241024,110900,151070530,6660,6660,6660,6660,1
|
|
20241024,110800,151063870,6650,6650,6650,6650,0
|
|
20241024,110700,151063870,6650,6650,6650,6650,30
|
|
20241024,110600,150864370,6650,6650,6650,6650,0
|
|
20241024,110500,150864370,6650,6650,6650,6650,0
|
|
20241024,110400,150864370,6650,6680,6680,6650,1544
|
|
20241024,110300,140582040,6690,6690,6690,6690,0
|
|
20241024,110200,140582040,6690,6690,6690,6690,0
|
|
20241024,110100,140582040,6690,6700,6700,6690,21
|
|
20241024,110000,140441490,6710,6710,6710,6710,0
|
|
20241024,105900,140441490,6710,6710,6710,6710,0
|
|
20241024,105800,140441490,6710,6710,6710,6710,0
|
|
20241024,105700,140441490,6710,6710,6710,6710,0
|
|
20241024,105600,140441490,6710,6710,6710,6710,60
|
|
20241024,105500,140038890,6710,6710,6710,6710,0
|
|
20241024,105400,140038890,6710,6710,6710,6710,10
|
|
20241024,105300,139971790,6710,6710,6710,6710,0
|
|
20241024,105200,139971790,6710,6710,6710,6710,15
|
|
20241024,105100,139871140,6710,6710,6710,6710,15
|
|
20241024,105000,139770490,6710,6710,6710,6710,5
|
|
20241024,104900,139736940,6730,6730,6730,6730,20
|
|
20241024,104800,139602340,6730,6730,6730,6730,0
|
|
20241024,104700,139602340,6730,6730,6730,6730,1
|
|
20241024,104600,139595610,6730,6730,6730,6730,0
|
|
20241024,104500,139595610,6730,6730,6730,6730,899
|
|
20241024,104400,133545340,6740,6740,6740,6740,0
|
|
20241024,104300,133545340,6740,6740,6740,6740,28
|
|
20241024,104200,133356620,6790,6790,6790,6790,0
|
|
20241024,104100,133356620,6790,6790,6790,6790,0
|
|
20241024,104000,133356620,6790,6790,6790,6790,0
|
|
20241024,103900,133356620,6790,6790,6790,6790,14
|
|
20241024,103800,133261560,6790,6790,6790,6790,13
|
|
20241024,103700,133173290,6790,6790,6790,6790,0
|
|
20241024,103600,133173290,6790,6790,6790,6790,100
|
|
20241024,103500,132494290,6790,6790,6790,6790,0
|
|
20241024,103400,132494290,6790,6790,6790,6790,0
|
|
20241024,103300,132494290,6790,6790,6790,6790,0
|
|
20241024,103200,132494290,6790,6790,6790,6790,0
|
|
20241024,103100,132494290,6790,6790,6790,6790,0
|
|
20241024,103000,132494290,6790,6780,6790,6780,735
|
|
20241024,102900,127506800,6780,6780,6780,6780,0
|
|
20241024,102800,127506800,6780,6780,6780,6780,0
|
|
20241024,102700,127506800,6780,6780,6780,6780,0
|
|
20241024,102600,127506800,6780,6780,6780,6780,200
|
|
20241024,102500,126150800,6780,6780,6780,6780,3
|
|
20241024,102400,126130460,6780,6780,6780,6780,3
|
|
20241024,102300,126110120,6790,6790,6790,6790,0
|
|
20241024,102200,126110120,6790,6790,6790,6790,0
|
|
20241024,102100,126110120,6790,6790,6790,6790,0
|
|
20241024,102000,126110120,6790,6790,6790,6790,0
|
|
20241024,101900,126110120,6790,6790,6790,6790,29
|
|
20241024,101800,125913210,6790,6790,6790,6790,26
|
|
20241024,101700,125736670,6790,6790,6790,6790,100
|
|
20241024,101600,125057670,6790,6790,6790,6790,14
|
|
20241024,101500,124962610,6790,6750,6790,6750,261
|
|
20241024,101400,123195330,6760,6760,6760,6760,327
|
|
20241024,101300,120984810,6760,6760,6770,6760,103
|
|
20241024,101200,120288520,6760,6760,6760,6760,0
|
|
20241024,101100,120288520,6760,6740,6760,6740,60
|
|
20241024,101000,119883000,6760,6760,6760,6760,0
|
|
20241024,100900,119883000,6760,6760,6760,6760,0
|
|
20241024,100800,119883000,6760,6760,6760,6760,0
|
|
20241024,100700,119883000,6760,6760,6760,6760,0
|
|
20241024,100600,119883000,6760,6760,6760,6760,20
|
|
20241024,100500,119747800,6760,6760,6760,6760,5
|
|
20241024,100400,119714000,6690,6750,6750,6690,2
|
|
20241024,100300,119700560,6750,6750,6750,6750,296
|
|
20241024,100200,117702560,6760,6760,6760,6760,0
|
|
20241024,100100,117702560,6760,6760,6760,6760,2000
|
|
20241024,100000,104182560,6760,6760,6760,6760,900
|
|
20241024,095900,98098560,6750,6710,6750,6710,600
|
|
20241024,095800,94058750,6700,6700,6700,6700,623
|
|
20241024,095700,89884650,6710,6710,6710,6710,0
|
|
20241024,095600,89884650,6710,6680,6710,6680,731
|
|
20241024,095500,84999470,6690,6690,6690,6690,0
|
|
20241024,095400,84999470,6690,6690,6690,6690,0
|
|
20241024,095300,84999470,6690,6660,6690,6660,155
|
|
20241024,095200,83965520,6690,6690,6690,6690,0
|
|
20241024,095100,83965520,6690,6690,6690,6690,0
|
|
20241024,095000,83965520,6690,6690,6690,6690,1
|
|
20241024,094900,83958830,6680,6680,6680,6680,80
|
|
20241024,094800,83424430,6690,6690,6690,6690,0
|
|
20241024,094700,83424430,6690,6710,6710,6690,60
|
|
20241024,094600,83022630,6710,6710,6710,6700,78
|
|
20241024,094500,82500010,6700,6700,6700,6700,0
|
|
20241024,094400,82500010,6700,6700,6700,6700,4
|
|
20241024,094300,82473210,6710,6710,6710,6710,1
|
|
20241024,094200,82466500,6680,6680,6680,6680,201
|
|
20241024,094100,81123820,6710,6710,6710,6710,0
|
|
20241024,094000,81123820,6710,6680,6710,6680,260
|
|
20241024,093900,79383990,6680,6680,6680,6680,149
|
|
20241024,093800,78388670,6680,6680,6680,6680,0
|
|
20241024,093700,78388670,6680,6660,6680,6660,761
|
|
20241024,093600,73318370,6610,6610,6610,6610,0
|
|
20241024,093500,73318370,6610,6610,6610,6610,0
|
|
20241024,093400,73318370,6610,6670,6670,6610,11
|
|
20241024,093300,73245600,6670,6670,6670,6670,0
|
|
20241024,093200,73245600,6670,6670,6670,6670,1
|
|
20241024,093100,73238930,6660,6660,6660,6660,4
|
|
20241024,093000,73212290,6670,6670,6670,6670,0
|
|
20241024,092900,73212290,6670,6610,6670,6600,291
|
|
20241024,092800,71287230,6610,6610,6610,6610,0
|
|
20241024,092700,71287230,6610,6610,6610,6610,20
|
|
20241024,092600,71155030,6670,6670,6670,6670,1
|
|
20241024,092500,71148360,6610,6610,6610,6610,296
|
|
20241024,092400,69191800,6610,6610,6610,6610,210
|
|
20241024,092300,67803700,6680,6680,6680,6680,1
|
|
20241024,092200,67797020,6600,6650,6650,6600,650
|
|
20241024,092100,63498140,6680,6680,6680,6680,36
|
|
20241024,092000,63257660,6680,6680,6680,6680,2
|
|
20241024,091900,63244300,6610,6610,6610,6610,5
|
|
20241024,091800,63211250,6680,6680,6680,6680,0
|
|
20241024,091700,63211250,6680,6680,6680,6680,1
|
|
20241024,091600,63204570,6680,6680,6680,6680,0
|
|
20241024,091500,63204570,6680,6680,6680,6680,1
|
|
20241024,091400,63197890,6650,6650,6650,6650,100
|
|
20241024,091300,62532890,6600,6650,6650,6600,1643
|
|
20241024,091200,51674770,6650,6650,6650,6650,0
|
|
20241024,091100,51674770,6650,6650,6650,6650,0
|
|
20241024,091000,51674770,6650,6650,6650,6650,0
|
|
20241024,090900,51674770,6650,6610,6650,6600,7117
|
|
20241024,090800,4697060,6610,6610,6610,6610,0
|
|
20241024,090700,4697060,6610,6620,6620,6610,14
|
|
20241024,090600,4604480,6610,6650,6650,6610,182
|
|
20241024,090500,3395700,6660,6680,6680,6660,217
|
|
20241024,090400,1946460,6660,6690,6690,6660,3
|
|
20241024,090300,1926420,6690,6690,6690,6690,1
|
|
20241024,090200,1919730,6650,6680,6690,6650,207
|
|
20241024,090100,540100,6660,6660,6660,6660,47
|
|
20241024,090000,227080,6660,6680,6680,6660,34
|