662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195900,93486380,6770,6770,6770,6770,73
|
|
20241007,195800,93486380,6770,6770,6770,6770,0
|
|
20241007,195700,93486380,6770,6770,6770,6770,0
|
|
20241007,195600,93486380,6770,6770,6770,6770,0
|
|
20241007,195500,93486380,6770,6770,6770,6770,0
|
|
20241007,195400,93486380,6770,6770,6770,6770,0
|
|
20241007,195300,93486380,6770,6770,6770,6770,0
|
|
20241007,195200,93486380,6770,6770,6770,6770,0
|
|
20241007,195100,93486380,6770,6770,6770,6770,0
|
|
20241007,195000,93486380,6770,6770,6770,6770,0
|
|
20241007,194900,93486380,6770,6770,6770,6770,0
|
|
20241007,194800,93486380,6770,6770,6770,6770,0
|
|
20241007,194700,93486380,6770,6770,6770,6770,0
|
|
20241007,194600,93486380,6770,6770,6770,6770,0
|
|
20241007,194500,93486380,6770,6770,6770,6770,0
|
|
20241007,194400,93486380,6770,6770,6770,6770,0
|
|
20241007,194300,93486380,6770,6770,6770,6770,0
|
|
20241007,194200,93486380,6770,6770,6770,6770,0
|
|
20241007,194100,93486380,6770,6770,6770,6770,0
|
|
20241007,194000,93486380,6770,6770,6770,6770,0
|
|
20241007,193900,93486380,6770,6770,6770,6770,0
|
|
20241007,193800,93486380,6770,6770,6770,6770,0
|
|
20241007,193700,93486380,6770,6770,6770,6770,0
|
|
20241007,193600,93486380,6770,6770,6770,6770,0
|
|
20241007,193500,93486380,6770,6770,6770,6770,0
|
|
20241007,193400,93486380,6770,6770,6770,6770,0
|
|
20241007,193300,93486380,6770,6770,6770,6770,0
|
|
20241007,193200,93486380,6770,6770,6770,6770,0
|
|
20241007,193100,93486380,6770,6770,6770,6770,0
|
|
20241007,193000,93486380,6770,6770,6770,6770,0
|
|
20241007,192900,93486380,6770,6770,6770,6770,73
|
|
20241007,192800,93486380,6770,6770,6770,6770,0
|
|
20241007,192700,93486380,6770,6770,6770,6770,0
|
|
20241007,192600,93486380,6770,6770,6770,6770,0
|
|
20241007,192500,93486380,6770,6770,6770,6770,0
|
|
20241007,192400,93486380,6770,6770,6770,6770,0
|
|
20241007,192300,93486380,6770,6770,6770,6770,0
|
|
20241007,192200,93486380,6770,6770,6770,6770,0
|
|
20241007,192100,93486380,6770,6770,6770,6770,0
|
|
20241007,192000,93486380,6770,6770,6770,6770,0
|
|
20241007,191900,93486380,6770,6770,6770,6770,0
|
|
20241007,191800,93486380,6770,6770,6770,6770,0
|
|
20241007,191700,93486380,6770,6770,6770,6770,0
|
|
20241007,191600,93486380,6770,6770,6770,6770,0
|
|
20241007,191500,93486380,6770,6770,6770,6770,0
|
|
20241007,191400,93486380,6770,6770,6770,6770,0
|
|
20241007,191300,93486380,6770,6770,6770,6770,0
|
|
20241007,191200,93486380,6770,6770,6770,6770,0
|
|
20241007,191100,93486380,6770,6770,6770,6770,0
|
|
20241007,191000,93486380,6770,6770,6770,6770,0
|
|
20241007,190900,93486380,6770,6770,6770,6770,0
|
|
20241007,190800,93486380,6770,6770,6770,6770,0
|
|
20241007,190700,93486380,6770,6770,6770,6770,0
|
|
20241007,190600,93486380,6770,6770,6770,6770,0
|
|
20241007,190500,93486380,6770,6770,6770,6770,0
|
|
20241007,190400,93486380,6770,6770,6770,6770,0
|
|
20241007,190300,93486380,6770,6770,6770,6770,0
|
|
20241007,190200,93486380,6770,6770,6770,6770,0
|
|
20241007,190100,93486380,6770,6770,6770,6770,0
|
|
20241007,190000,93486380,6770,6770,6770,6770,0
|
|
20241007,185900,93486380,6770,6770,6770,6770,73
|
|
20241007,185800,93486380,6770,6770,6770,6770,0
|
|
20241007,185700,93486380,6770,6770,6770,6770,0
|
|
20241007,185600,93486380,6770,6770,6770,6770,0
|
|
20241007,185500,93486380,6770,6770,6770,6770,0
|
|
20241007,185400,93486380,6770,6770,6770,6770,0
|
|
20241007,185300,93486380,6770,6770,6770,6770,0
|
|
20241007,185200,93486380,6770,6770,6770,6770,0
|
|
20241007,185100,93486380,6770,6770,6770,6770,0
|
|
20241007,185000,93486380,6770,6770,6770,6770,0
|
|
20241007,184900,93486380,6770,6770,6770,6770,0
|
|
20241007,184800,93486380,6770,6770,6770,6770,0
|
|
20241007,184700,93486380,6770,6770,6770,6770,0
|
|
20241007,184600,93486380,6770,6770,6770,6770,0
|
|
20241007,184500,93486380,6770,6770,6770,6770,0
|
|
20241007,184400,93486380,6770,6770,6770,6770,0
|
|
20241007,184300,93486380,6770,6770,6770,6770,0
|
|
20241007,184200,93486380,6770,6770,6770,6770,0
|
|
20241007,184100,93486380,6770,6770,6770,6770,0
|
|
20241007,184000,93486380,6770,6770,6770,6770,0
|
|
20241007,183900,93486380,6770,6770,6770,6770,0
|
|
20241007,183800,93486380,6770,6770,6770,6770,0
|
|
20241007,183700,93486380,6770,6770,6770,6770,0
|
|
20241007,183600,93486380,6770,6770,6770,6770,0
|
|
20241007,183500,93486380,6770,6770,6770,6770,0
|
|
20241007,183400,93486380,6770,6770,6770,6770,0
|
|
20241007,183300,93486380,6770,6770,6770,6770,0
|
|
20241007,183200,93486380,6770,6770,6770,6770,0
|
|
20241007,183100,93486380,6770,6770,6770,6770,0
|
|
20241007,183000,93486380,6770,6770,6770,6770,0
|
|
20241007,182900,93486380,6770,6770,6770,6770,73
|
|
20241007,182800,93486380,6770,6770,6770,6770,0
|
|
20241007,182700,93486380,6770,6770,6770,6770,0
|
|
20241007,182600,93486380,6770,6770,6770,6770,0
|
|
20241007,182500,93486380,6770,6770,6770,6770,0
|
|
20241007,182400,93486380,6770,6770,6770,6770,0
|
|
20241007,182300,93486380,6770,6770,6770,6770,0
|
|
20241007,182200,93486380,6770,6770,6770,6770,0
|
|
20241007,182100,93486380,6770,6770,6770,6770,0
|
|
20241007,182000,93486380,6770,6770,6770,6770,0
|
|
20241007,181900,93486380,6770,6770,6770,6770,0
|
|
20241007,181800,93486380,6770,6770,6770,6770,0
|
|
20241007,181700,93486380,6770,6770,6770,6770,0
|
|
20241007,181600,93486380,6770,6770,6770,6770,0
|
|
20241007,181500,93486380,6770,6770,6770,6770,0
|
|
20241007,181400,93486380,6770,6770,6770,6770,0
|
|
20241007,181300,93486380,6770,6770,6770,6770,0
|
|
20241007,181200,93486380,6770,6770,6770,6770,0
|
|
20241007,181100,93486380,6770,6770,6770,6770,0
|
|
20241007,181000,93486380,6770,6770,6770,6770,0
|
|
20241007,180900,93486380,6770,6770,6770,6770,0
|
|
20241007,180800,93486380,6770,6770,6770,6770,0
|
|
20241007,180700,93486380,6770,6770,6770,6770,0
|
|
20241007,180600,93486380,6770,6770,6770,6770,0
|
|
20241007,180500,93486380,6770,6770,6770,6770,0
|
|
20241007,180400,93486380,6770,6770,6770,6770,0
|
|
20241007,180300,93486380,6770,6770,6770,6770,0
|
|
20241007,180200,93486380,6770,6770,6770,6770,0
|
|
20241007,180100,93486380,6770,6770,6770,6770,0
|
|
20241007,180000,93486380,6770,6770,6770,6770,0
|
|
20241007,175900,93486380,6770,6770,6770,6770,73
|
|
20241007,175800,93486380,6770,6770,6770,6770,0
|
|
20241007,175700,93486380,6770,6770,6770,6770,0
|
|
20241007,175600,93486380,6770,6770,6770,6770,0
|
|
20241007,175500,93486380,6770,6770,6770,6770,0
|
|
20241007,175400,93486380,6770,6770,6770,6770,0
|
|
20241007,175300,93486380,6770,6770,6770,6770,0
|
|
20241007,175200,93486380,6770,6770,6770,6770,0
|
|
20241007,175100,93486380,6770,6770,6770,6770,0
|
|
20241007,175000,93486380,6770,6770,6770,6770,0
|
|
20241007,174900,93486380,6770,6770,6770,6770,0
|
|
20241007,174800,93486380,6770,6770,6770,6770,0
|
|
20241007,174700,93486380,6770,6770,6770,6770,0
|
|
20241007,174600,93486380,6770,6770,6770,6770,0
|
|
20241007,174500,93486380,6770,6770,6770,6770,0
|
|
20241007,174400,93486380,6770,6770,6770,6770,0
|
|
20241007,174300,93486380,6770,6770,6770,6770,0
|
|
20241007,174200,93486380,6770,6770,6770,6770,0
|
|
20241007,174100,93486380,6770,6770,6770,6770,0
|
|
20241007,174000,93486380,6770,6770,6770,6770,0
|
|
20241007,173900,93486380,6770,6770,6770,6770,0
|
|
20241007,173800,93486380,6770,6770,6770,6770,0
|
|
20241007,173700,93486380,6770,6770,6770,6770,0
|
|
20241007,173600,93486380,6770,6770,6770,6770,0
|
|
20241007,173500,93486380,6770,6770,6770,6770,0
|
|
20241007,173400,93486380,6770,6770,6770,6770,0
|
|
20241007,173300,93486380,6770,6770,6770,6770,0
|
|
20241007,173200,93486380,6770,6770,6770,6770,0
|
|
20241007,173100,93486380,6770,6770,6770,6770,0
|
|
20241007,173000,93486380,6770,6770,6770,6770,0
|
|
20241007,172900,93486380,6770,6770,6770,6770,73
|
|
20241007,172800,93486380,6770,6770,6770,6770,0
|
|
20241007,172700,93486380,6770,6770,6770,6770,0
|
|
20241007,172600,93486380,6770,6770,6770,6770,0
|
|
20241007,172500,93486380,6770,6770,6770,6770,0
|
|
20241007,172400,93486380,6770,6770,6770,6770,0
|
|
20241007,172300,93486380,6770,6770,6770,6770,0
|
|
20241007,172200,93486380,6770,6770,6770,6770,0
|
|
20241007,172100,93486380,6770,6770,6770,6770,0
|
|
20241007,172000,93486380,6770,6770,6770,6770,0
|
|
20241007,171900,93486380,6770,6770,6770,6770,0
|
|
20241007,171800,93486380,6770,6770,6770,6770,0
|
|
20241007,171700,93486380,6770,6770,6770,6770,0
|
|
20241007,171600,93486380,6770,6770,6770,6770,0
|
|
20241007,171500,93486380,6770,6770,6770,6770,0
|
|
20241007,171400,93486380,6770,6770,6770,6770,0
|
|
20241007,171300,93486380,6770,6770,6770,6770,0
|
|
20241007,171200,93486380,6770,6770,6770,6770,0
|
|
20241007,171100,93486380,6770,6770,6770,6770,0
|
|
20241007,171000,93486380,6770,6770,6770,6770,0
|
|
20241007,170900,93486380,6770,6770,6770,6770,0
|
|
20241007,170800,93486380,6770,6770,6770,6770,0
|
|
20241007,170700,93486380,6770,6770,6770,6770,0
|
|
20241007,170600,93486380,6770,6770,6770,6770,0
|
|
20241007,170500,93486380,6770,6770,6770,6770,0
|
|
20241007,170400,93486380,6770,6770,6770,6770,0
|
|
20241007,170300,93486380,6770,6770,6770,6770,0
|
|
20241007,170200,93486380,6770,6770,6770,6770,0
|
|
20241007,170100,93486380,6770,6770,6770,6770,0
|
|
20241007,170000,93486380,6770,6770,6770,6770,0
|
|
20241007,165900,93486380,6770,6770,6770,6770,73
|
|
20241007,165800,93486380,6770,6770,6770,6770,0
|
|
20241007,165700,93486380,6770,6770,6770,6770,0
|
|
20241007,165600,93486380,6770,6770,6770,6770,0
|
|
20241007,165500,93486380,6770,6770,6770,6770,0
|
|
20241007,165400,93486380,6770,6770,6770,6770,0
|
|
20241007,165300,93486380,6770,6770,6770,6770,0
|
|
20241007,165200,93486380,6770,6770,6770,6770,0
|
|
20241007,165100,93486380,6770,6770,6770,6770,0
|
|
20241007,165000,93486380,6770,6770,6770,6770,0
|
|
20241007,164900,93486380,6770,6770,6770,6770,0
|
|
20241007,164800,93486380,6770,6770,6770,6770,0
|
|
20241007,164700,93486380,6770,6770,6770,6770,0
|
|
20241007,164600,93486380,6770,6770,6770,6770,0
|
|
20241007,164500,93486380,6770,6770,6770,6770,0
|
|
20241007,164400,93486380,6770,6770,6770,6770,0
|
|
20241007,164300,93486380,6770,6770,6770,6770,0
|
|
20241007,164200,93486380,6770,6770,6770,6770,0
|
|
20241007,164100,93486380,6770,6770,6770,6770,0
|
|
20241007,164000,93486380,6770,6770,6770,6770,0
|
|
20241007,163900,93486380,6770,6770,6770,6770,0
|
|
20241007,163800,93486380,6770,6770,6770,6770,0
|
|
20241007,163700,93486380,6770,6770,6770,6770,0
|
|
20241007,163600,93486380,6770,6770,6770,6770,0
|
|
20241007,163500,93486380,6770,6770,6770,6770,0
|
|
20241007,163400,93486380,6770,6770,6770,6770,0
|
|
20241007,163300,93486380,6770,6770,6770,6770,0
|
|
20241007,163200,93486380,6770,6770,6770,6770,0
|
|
20241007,163100,93486380,6770,6770,6770,6770,0
|
|
20241007,163000,93486380,6770,6770,6770,6770,0
|
|
20241007,162900,93486380,6770,6770,6770,6770,73
|
|
20241007,162800,93486380,6770,6770,6770,6770,0
|
|
20241007,162700,93486380,6770,6770,6770,6770,0
|
|
20241007,162600,93486380,6770,6770,6770,6770,0
|
|
20241007,162500,93486380,6770,6770,6770,6770,0
|
|
20241007,162400,93486380,6770,6770,6770,6770,0
|
|
20241007,162300,93486380,6770,6770,6770,6770,0
|
|
20241007,162200,93486380,6770,6770,6770,6770,0
|
|
20241007,162100,93486380,6770,6770,6770,6770,0
|
|
20241007,162000,93486380,6770,6770,6770,6770,0
|
|
20241007,161900,93486380,6770,6770,6770,6770,0
|
|
20241007,161800,93486380,6770,6770,6770,6770,0
|
|
20241007,161700,93486380,6770,6770,6770,6770,0
|
|
20241007,161600,93486380,6770,6770,6770,6770,0
|
|
20241007,161500,93486380,6770,6770,6770,6770,0
|
|
20241007,161400,93486380,6770,6770,6770,6770,0
|
|
20241007,161300,93486380,6770,6770,6770,6770,0
|
|
20241007,161200,93486380,6770,6770,6770,6770,0
|
|
20241007,161100,93486380,6770,6770,6770,6770,0
|
|
20241007,161000,93486380,6770,6770,6770,6770,0
|
|
20241007,160900,93486380,6770,6770,6770,6770,0
|
|
20241007,160800,93486380,6770,6770,6770,6770,0
|
|
20241007,160700,93486380,6770,6770,6770,6770,0
|
|
20241007,160600,93486380,6770,6770,6770,6770,0
|
|
20241007,160500,93486380,6770,6770,6770,6770,0
|
|
20241007,160400,93486380,6770,6770,6770,6770,0
|
|
20241007,160300,93486380,6770,6770,6770,6770,0
|
|
20241007,160200,93486380,6770,6770,6770,6770,0
|
|
20241007,160100,93486380,6770,6770,6770,6770,0
|
|
20241007,160000,93486380,6770,6770,6770,6770,0
|
|
20241007,155900,93486380,6770,6770,6770,6770,73
|
|
20241007,155800,93486380,6770,6770,6770,6770,0
|
|
20241007,155700,93486380,6770,6770,6770,6770,0
|
|
20241007,155600,93486380,6770,6770,6770,6770,0
|
|
20241007,155500,93486380,6770,6770,6770,6770,0
|
|
20241007,155400,93486380,6770,6770,6770,6770,0
|
|
20241007,155300,93486380,6770,6770,6770,6770,0
|
|
20241007,155200,93486380,6770,6770,6770,6770,0
|
|
20241007,155100,93486380,6770,6770,6770,6770,0
|
|
20241007,155000,93486380,6770,6770,6770,6770,0
|
|
20241007,154900,93486380,6770,6770,6770,6770,0
|
|
20241007,154800,93486380,6770,6770,6770,6770,0
|
|
20241007,154700,93486380,6770,6770,6770,6770,0
|
|
20241007,154600,93486380,6770,6770,6770,6770,0
|
|
20241007,154500,93486380,6770,6770,6770,6770,0
|
|
20241007,154400,93486380,6770,6770,6770,6770,0
|
|
20241007,154300,93486380,6770,6770,6770,6770,0
|
|
20241007,154200,93486380,6770,6770,6770,6770,0
|
|
20241007,154100,93486380,6770,6770,6770,6770,0
|
|
20241007,154000,93486380,6770,6770,6770,6770,0
|
|
20241007,153900,93486380,6770,6770,6770,6770,0
|
|
20241007,153800,93486380,6770,6770,6770,6770,0
|
|
20241007,153700,93486380,6770,6770,6770,6770,0
|
|
20241007,153600,93486380,6770,6770,6770,6770,0
|
|
20241007,153500,93486380,6770,6770,6770,6770,0
|
|
20241007,153400,93486380,6770,6770,6770,6770,0
|
|
20241007,153300,93486380,6770,6770,6770,6770,0
|
|
20241007,153200,93486380,6770,6770,6770,6770,0
|
|
20241007,153100,93486380,6770,6770,6770,6770,0
|
|
20241007,153000,93486380,6770,6770,6770,6770,73
|
|
20241007,152900,92992170,6780,6780,6780,6780,0
|
|
20241007,152800,92992170,6780,6780,6780,6780,0
|
|
20241007,152700,92992170,6780,6780,6780,6780,0
|
|
20241007,152600,92992170,6780,6780,6780,6780,0
|
|
20241007,152500,92992170,6780,6780,6780,6780,0
|
|
20241007,152400,92992170,6780,6780,6780,6780,0
|
|
20241007,152300,92992170,6780,6780,6780,6780,0
|
|
20241007,152200,92992170,6780,6780,6780,6780,0
|
|
20241007,152100,92992170,6780,6780,6780,6780,0
|
|
20241007,152000,92992170,6780,6780,6780,6780,0
|
|
20241007,151900,92992170,6780,6780,6780,6770,29
|
|
20241007,151800,92795560,6780,6780,6780,6780,22
|
|
20241007,151700,92646400,6780,6780,6780,6780,14
|
|
20241007,151600,92551480,6780,6780,6780,6780,0
|
|
20241007,151500,92551480,6780,6780,6780,6780,0
|
|
20241007,151400,92551480,6780,6780,6780,6780,0
|
|
20241007,151300,92551480,6780,6780,6780,6780,0
|
|
20241007,151200,92551480,6780,6780,6780,6780,11
|
|
20241007,151100,92476900,6760,6770,6770,6760,607
|
|
20241007,151000,88372510,6760,6770,6770,6760,14
|
|
20241007,150900,88277770,6770,6770,6770,6770,5
|
|
20241007,150800,88243920,6770,6770,6770,6770,0
|
|
20241007,150700,88243920,6770,6780,6780,6770,79
|
|
20241007,150600,87709000,6780,6780,6780,6780,0
|
|
20241007,150500,87709000,6780,6780,6780,6780,0
|
|
20241007,150400,87709000,6780,6780,6780,6780,5
|
|
20241007,150300,87675100,6780,6780,6780,6780,0
|
|
20241007,150200,87675100,6780,6780,6780,6780,2
|
|
20241007,150100,87661540,6780,6780,6780,6780,0
|
|
20241007,150000,87661540,6780,6780,6780,6780,0
|
|
20241007,145900,87661540,6780,6780,6780,6780,0
|
|
20241007,145800,87661540,6780,6780,6780,6780,0
|
|
20241007,145700,87661540,6780,6780,6780,6780,0
|
|
20241007,145600,87661540,6780,6780,6780,6780,0
|
|
20241007,145500,87661540,6780,6780,6780,6780,1
|
|
20241007,145400,87654760,6780,6780,6780,6780,0
|
|
20241007,145300,87654760,6780,6780,6780,6780,0
|
|
20241007,145200,87654760,6780,6780,6780,6780,0
|
|
20241007,145100,87654760,6780,6780,6780,6780,1
|
|
20241007,145000,87647980,6770,6770,6770,6770,1406
|
|
20241007,144900,78129360,6770,6780,6780,6770,15
|
|
20241007,144800,78027680,6780,6780,6780,6780,0
|
|
20241007,144700,78027680,6780,6780,6780,6780,13
|
|
20241007,144600,77939540,6780,6780,6780,6780,0
|
|
20241007,144500,77939540,6780,6780,6780,6780,5
|
|
20241007,144400,77905640,6780,6780,6780,6780,13
|
|
20241007,144300,77817500,6780,6780,6780,6780,0
|
|
20241007,144200,77817500,6780,6780,6780,6780,0
|
|
20241007,144100,77817500,6780,6780,6780,6780,13
|
|
20241007,144000,77729360,6780,6780,6780,6780,0
|
|
20241007,143900,77729360,6780,6780,6780,6780,0
|
|
20241007,143800,77729360,6780,6770,6780,6770,227
|
|
20241007,143700,76192440,6780,6780,6780,6780,0
|
|
20241007,143600,76192440,6780,6780,6780,6780,33
|
|
20241007,143500,75968700,6780,6780,6780,6780,1
|
|
20241007,143400,75961920,6770,6770,6770,6770,0
|
|
20241007,143300,75961920,6770,6770,6770,6770,201
|
|
20241007,143200,74601150,6760,6760,6760,6760,0
|
|
20241007,143100,74601150,6760,6760,6760,6760,106
|
|
20241007,143000,73884590,6760,6760,6760,6760,0
|
|
20241007,142900,73884590,6760,6760,6760,6760,0
|
|
20241007,142800,73884590,6760,6760,6760,6760,23
|
|
20241007,142700,73729110,6760,6760,6760,6760,1
|
|
20241007,142600,73722350,6750,6750,6750,6750,2
|
|
20241007,142500,73708850,6760,6760,6760,6760,0
|
|
20241007,142400,73708850,6760,6760,6760,6760,0
|
|
20241007,142300,73708850,6760,6760,6760,6760,0
|
|
20241007,142200,73708850,6760,6760,6760,6760,0
|
|
20241007,142100,73708850,6760,6760,6760,6760,330
|
|
20241007,142000,71478050,6750,6750,6750,6750,0
|
|
20241007,141900,71478050,6750,6750,6750,6750,0
|
|
20241007,141800,71478050,6750,6750,6750,6750,0
|
|
20241007,141700,71478050,6750,6750,6750,6750,0
|
|
20241007,141600,71478050,6750,6750,6750,6750,0
|
|
20241007,141500,71478050,6750,6750,6750,6750,0
|
|
20241007,141400,71478050,6750,6750,6750,6750,0
|
|
20241007,141300,71478050,6750,6750,6750,6750,21
|
|
20241007,141200,71336300,6750,6750,6750,6750,0
|
|
20241007,141100,71336300,6750,6750,6750,6750,0
|
|
20241007,141000,71336300,6750,6750,6750,6750,0
|
|
20241007,140900,71336300,6750,6750,6750,6750,30
|
|
20241007,140800,71133800,6750,6750,6750,6750,50
|
|
20241007,140700,70796300,6760,6760,6760,6760,0
|
|
20241007,140600,70796300,6760,6760,6760,6760,11
|
|
20241007,140500,70721940,6750,6750,6750,6750,0
|
|
20241007,140400,70721940,6750,6750,6750,6750,0
|
|
20241007,140300,70721940,6750,6750,6750,6750,3
|
|
20241007,140200,70701690,6760,6760,6760,6760,11
|
|
20241007,140100,70627330,6760,6760,6760,6760,0
|
|
20241007,140000,70627330,6760,6760,6760,6760,0
|
|
20241007,135900,70627330,6760,6760,6760,6760,11
|
|
20241007,135800,70552970,6760,6760,6760,6760,0
|
|
20241007,135700,70552970,6760,6760,6760,6760,10
|
|
20241007,135600,70485370,6760,6760,6760,6760,0
|
|
20241007,135500,70485370,6760,6760,6760,6760,10
|
|
20241007,135400,70417770,6760,6760,6760,6760,0
|
|
20241007,135300,70417770,6760,6760,6760,6760,0
|
|
20241007,135200,70417770,6760,6760,6760,6760,0
|
|
20241007,135100,70417770,6760,6760,6760,6760,13
|
|
20241007,135000,70329890,6760,6760,6760,6760,0
|
|
20241007,134900,70329890,6760,6760,6760,6760,0
|
|
20241007,134800,70329890,6760,6760,6760,6760,10
|
|
20241007,134700,70262290,6760,6760,6760,6760,0
|
|
20241007,134600,70262290,6760,6760,6760,6760,0
|
|
20241007,134500,70262290,6760,6760,6760,6760,10
|
|
20241007,134400,70194690,6760,6760,6760,6760,0
|
|
20241007,134300,70194690,6760,6760,6760,6760,0
|
|
20241007,134200,70194690,6760,6760,6760,6760,0
|
|
20241007,134100,70194690,6760,6760,6760,6760,157
|
|
20241007,134000,69133370,6760,6760,6760,6760,0
|
|
20241007,133900,69133370,6760,6760,6760,6760,9
|
|
20241007,133800,69072530,6760,6760,6760,6760,0
|
|
20241007,133700,69072530,6760,6760,6760,6760,0
|
|
20241007,133600,69072530,6760,6760,6760,6760,0
|
|
20241007,133500,69072530,6760,6760,6760,6760,0
|
|
20241007,133400,69072530,6760,6760,6760,6760,52
|
|
20241007,133300,68721010,6760,6760,6760,6760,0
|
|
20241007,133200,68721010,6760,6760,6760,6760,3
|
|
20241007,133100,68700730,6760,6760,6760,6760,0
|
|
20241007,133000,68700730,6760,6760,6760,6760,3
|
|
20241007,132900,68680450,6760,6760,6760,6760,4
|
|
20241007,132800,68653410,6760,6760,6760,6760,3
|
|
20241007,132700,68633130,6760,6760,6760,6760,3
|
|
20241007,132600,68612850,6760,6760,6760,6760,0
|
|
20241007,132500,68612850,6760,6760,6760,6760,0
|
|
20241007,132400,68612850,6760,6760,6760,6760,5
|
|
20241007,132300,68579050,6760,6760,6760,6760,0
|
|
20241007,132200,68579050,6760,6760,6760,6760,0
|
|
20241007,132100,68579050,6760,6760,6760,6760,0
|
|
20241007,132000,68579050,6760,6760,6760,6760,100
|
|
20241007,131900,67903050,6760,6760,6760,6760,150
|
|
20241007,131800,66889050,6760,6760,6760,6760,112
|
|
20241007,131700,66131930,6760,6730,6760,6730,186
|
|
20241007,131600,64875210,6730,6730,6730,6730,0
|
|
20241007,131500,64875210,6730,6730,6730,6730,0
|
|
20241007,131400,64875210,6730,6730,6730,6730,0
|
|
20241007,131300,64875210,6730,6730,6730,6730,0
|
|
20241007,131200,64875210,6730,6740,6740,6730,324
|
|
20241007,131100,62691800,6750,6750,6750,6750,0
|
|
20241007,131000,62691800,6750,6750,6750,6750,0
|
|
20241007,130900,62691800,6750,6750,6750,6750,0
|
|
20241007,130800,62691800,6750,6750,6750,6750,181
|
|
20241007,130700,61470050,6760,6760,6760,6760,0
|
|
20241007,130600,61470050,6760,6760,6760,6760,0
|
|
20241007,130500,61470050,6760,6760,6760,6760,84
|
|
20241007,130400,60902210,6760,6760,6760,6760,0
|
|
20241007,130300,60902210,6760,6760,6760,6760,3
|
|
20241007,130200,60881930,6760,6760,6760,6760,1
|
|
20241007,130100,60875170,6760,6760,6760,6760,13
|
|
20241007,130000,60787290,6770,6770,6770,6770,0
|
|
20241007,125900,60787290,6770,6780,6780,6770,62
|
|
20241007,125800,60367450,6780,6780,6780,6780,7
|
|
20241007,125700,60319990,6780,6780,6780,6780,0
|
|
20241007,125600,60319990,6780,6780,6780,6780,0
|
|
20241007,125500,60319990,6780,6780,6780,6780,0
|
|
20241007,125400,60319990,6780,6780,6780,6780,0
|
|
20241007,125300,60319990,6780,6780,6780,6780,0
|
|
20241007,125200,60319990,6780,6780,6780,6780,0
|
|
20241007,125100,60319990,6780,6780,6780,6780,0
|
|
20241007,125000,60319990,6780,6780,6780,6780,0
|
|
20241007,124900,60319990,6780,6780,6780,6780,0
|
|
20241007,124800,60319990,6780,6780,6780,6780,0
|
|
20241007,124700,60319990,6780,6780,6780,6780,0
|
|
20241007,124600,60319990,6780,6780,6780,6780,0
|
|
20241007,124500,60319990,6780,6780,6780,6780,2
|
|
20241007,124400,60306430,6770,6770,6770,6770,21
|
|
20241007,124300,60164260,6770,6770,6770,6770,182
|
|
20241007,124200,58932120,6780,6780,6780,6780,8
|
|
20241007,124100,58877880,6770,6770,6770,6770,0
|
|
20241007,124000,58877880,6770,6770,6770,6770,0
|
|
20241007,123900,58877880,6770,6770,6770,6770,0
|
|
20241007,123800,58877880,6770,6770,6770,6770,0
|
|
20241007,123700,58877880,6770,6770,6770,6770,0
|
|
20241007,123600,58877880,6770,6770,6770,6770,0
|
|
20241007,123500,58877880,6770,6770,6770,6770,0
|
|
20241007,123400,58877880,6770,6770,6770,6770,20
|
|
20241007,123300,58742480,6770,6770,6770,6770,0
|
|
20241007,123200,58742480,6770,6770,6770,6770,0
|
|
20241007,123100,58742480,6770,6770,6770,6770,2
|
|
20241007,123000,58728940,6770,6770,6770,6770,0
|
|
20241007,122900,58728940,6770,6770,6770,6770,0
|
|
20241007,122800,58728940,6770,6770,6770,6770,10
|
|
20241007,122700,58661240,6770,6770,6770,6770,100
|
|
20241007,122600,57984240,6770,6770,6770,6770,0
|
|
20241007,122500,57984240,6770,6770,6770,6770,50
|
|
20241007,122400,57645740,6780,6780,6780,6780,11
|
|
20241007,122300,57571160,6780,6780,6780,6780,0
|
|
20241007,122200,57571160,6780,6780,6780,6780,300
|
|
20241007,122100,55537160,6780,6780,6780,6780,12
|
|
20241007,122000,55455800,6780,6780,6780,6780,0
|
|
20241007,121900,55455800,6780,6780,6780,6780,0
|
|
20241007,121800,55455800,6780,6780,6780,6780,0
|
|
20241007,121700,55455800,6780,6780,6780,6780,11
|
|
20241007,121600,55381220,6770,6770,6770,6770,0
|
|
20241007,121500,55381220,6770,6770,6770,6770,20
|
|
20241007,121400,55245820,6780,6780,6780,6780,0
|
|
20241007,121300,55245820,6780,6780,6780,6780,11
|
|
20241007,121200,55171240,6770,6780,6780,6770,44
|
|
20241007,121100,54873350,6770,6770,6770,6770,191
|
|
20241007,121000,53580280,6770,6770,6770,6770,0
|
|
20241007,120900,53580280,6770,6770,6770,6770,0
|
|
20241007,120800,53580280,6770,6770,6770,6770,6
|
|
20241007,120700,53539660,6770,6770,6770,6770,0
|
|
20241007,120600,53539660,6770,6770,6770,6770,6
|
|
20241007,120500,53499040,6770,6770,6770,6770,0
|
|
20241007,120400,53499040,6770,6770,6770,6770,6
|
|
20241007,120300,53458420,6770,6770,6770,6770,0
|
|
20241007,120200,53458420,6770,6770,6770,6770,6
|
|
20241007,120100,53417800,6770,6770,6770,6770,0
|
|
20241007,120000,53417800,6770,6770,6770,6770,0
|
|
20241007,115900,53417800,6770,6770,6770,6770,6
|
|
20241007,115800,53377180,6770,6770,6770,6770,0
|
|
20241007,115700,53377180,6770,6770,6770,6770,6
|
|
20241007,115600,53336560,6770,6770,6770,6770,0
|
|
20241007,115500,53336560,6770,6770,6770,6770,6
|
|
20241007,115400,53295940,6770,6770,6770,6770,0
|
|
20241007,115300,53295940,6770,6770,6770,6770,6
|
|
20241007,115200,53255320,6770,6770,6770,6770,0
|
|
20241007,115100,53255320,6770,6770,6770,6770,5
|
|
20241007,115000,53221470,6770,6770,6770,6770,0
|
|
20241007,114900,53221470,6770,6770,6770,6770,5
|
|
20241007,114800,53187620,6770,6770,6770,6770,0
|
|
20241007,114700,53187620,6770,6770,6770,6770,5
|
|
20241007,114600,53153770,6770,6770,6770,6770,5
|
|
20241007,114500,53119920,6770,6770,6770,6770,1
|
|
20241007,114400,53113150,6770,6770,6770,6770,6
|
|
20241007,114300,53072530,6760,6760,6760,6760,0
|
|
20241007,114200,53072530,6760,6760,6760,6760,0
|
|
20241007,114100,53072530,6760,6760,6760,6760,0
|
|
20241007,114000,53072530,6760,6760,6760,6760,0
|
|
20241007,113900,53072530,6760,6760,6760,6760,0
|
|
20241007,113800,53072530,6760,6760,6760,6760,0
|
|
20241007,113700,53072530,6760,6770,6770,6760,243
|
|
20241007,113600,51427540,6760,6760,6760,6760,0
|
|
20241007,113500,51427540,6760,6760,6760,6760,0
|
|
20241007,113400,51427540,6760,6760,6760,6760,19
|
|
20241007,113300,51299100,6760,6770,6770,6760,32
|
|
20241007,113200,51082770,6760,6760,6760,6760,0
|
|
20241007,113100,51082770,6760,6760,6760,6760,0
|
|
20241007,113000,51082770,6760,6760,6760,6760,0
|
|
20241007,112900,51082770,6760,6760,6760,6760,0
|
|
20241007,112800,51082770,6760,6760,6760,6760,50
|
|
20241007,112700,50744770,6770,6770,6770,6770,1
|
|
20241007,112600,50738000,6760,6760,6760,6760,0
|
|
20241007,112500,50738000,6760,6760,6760,6760,7
|
|
20241007,112400,50690680,6760,6760,6760,6760,63
|
|
20241007,112300,50264800,6770,6770,6770,6770,7
|
|
20241007,112200,50217410,6760,6760,6760,6760,0
|
|
20241007,112100,50217410,6760,6760,6760,6760,0
|
|
20241007,112000,50217410,6760,6760,6760,6760,50
|
|
20241007,111900,49879410,6760,6760,6760,6760,0
|
|
20241007,111800,49879410,6760,6760,6760,6760,0
|
|
20241007,111700,49879410,6760,6760,6760,6760,6
|
|
20241007,111600,49838850,6760,6760,6760,6760,50
|
|
20241007,111500,49500850,6760,6760,6760,6760,14
|
|
20241007,111400,49406210,6750,6750,6750,6750,0
|
|
20241007,111300,49406210,6750,6750,6750,6750,2
|
|
20241007,111200,49392710,6750,6760,6760,6750,61
|
|
20241007,111100,48980460,6770,6760,6770,6760,281
|
|
20241007,111000,47080890,6750,6750,6760,6750,260
|
|
20241007,110900,45323890,6750,6750,6750,6750,200
|
|
20241007,110800,43973890,6750,6750,6750,6750,100
|
|
20241007,110700,43298890,6750,6750,6750,6750,100
|
|
20241007,110600,42623890,6750,6750,6750,6750,0
|
|
20241007,110500,42623890,6750,6750,6750,6750,108
|
|
20241007,110400,41894890,6760,6760,6760,6760,4
|
|
20241007,110300,41867850,6760,6760,6760,6760,4
|
|
20241007,110200,41840810,6760,6760,6760,6760,4
|
|
20241007,110100,41813770,6760,6760,6760,6760,4
|
|
20241007,110000,41786730,6760,6760,6760,6760,4
|
|
20241007,105900,41759690,6760,6760,6760,6760,4
|
|
20241007,105800,41732650,6750,6760,6760,6750,8
|
|
20241007,105700,41678600,6760,6760,6760,6760,0
|
|
20241007,105600,41678600,6760,6760,6760,6760,4
|
|
20241007,105500,41651560,6750,6750,6750,6750,7
|
|
20241007,105400,41604310,6750,6750,6750,6750,0
|
|
20241007,105300,41604310,6750,6750,6750,6750,0
|
|
20241007,105200,41604310,6750,6750,6760,6750,22
|
|
20241007,105100,41455730,6750,6750,6750,6750,0
|
|
20241007,105000,41455730,6750,6750,6750,6750,0
|
|
20241007,104900,41455730,6750,6750,6750,6750,0
|
|
20241007,104800,41455730,6750,6750,6750,6750,0
|
|
20241007,104700,41455730,6750,6750,6750,6750,49
|
|
20241007,104600,41124980,6750,6750,6750,6750,105
|
|
20241007,104500,40416230,6730,6740,6740,6730,40
|
|
20241007,104400,40146850,6740,6750,6750,6740,7
|
|
20241007,104300,40099620,6750,6750,6750,6750,5
|
|
20241007,104200,40065870,6750,6750,6750,6750,5
|
|
20241007,104100,40032120,6740,6740,6740,6740,0
|
|
20241007,104000,40032120,6740,6740,6740,6740,0
|
|
20241007,103900,40032120,6740,6740,6740,6740,10
|
|
20241007,103800,39964720,6750,6750,6750,6750,6
|
|
20241007,103700,39924220,6750,6750,6750,6750,16
|
|
20241007,103600,39816220,6750,6750,6750,6750,2
|
|
20241007,103500,39802720,6750,6750,6750,6750,10
|
|
20241007,103400,39735220,6740,6740,6740,6740,0
|
|
20241007,103300,39735220,6740,6740,6740,6740,110
|
|
20241007,103200,38993820,6740,6740,6740,6740,12
|
|
20241007,103100,38912940,6750,6740,6750,6740,96
|
|
20241007,103000,38265840,6730,6730,6730,6730,1
|
|
20241007,102900,38259110,6740,6740,6740,6740,9
|
|
20241007,102800,38198450,6740,6740,6740,6740,2
|
|
20241007,102700,38184970,6730,6730,6730,6730,0
|
|
20241007,102600,38184970,6730,6730,6730,6730,349
|
|
20241007,102500,35836200,6730,6730,6730,6730,0
|
|
20241007,102400,35836200,6730,6730,6730,6730,0
|
|
20241007,102300,35836200,6730,6730,6730,6730,0
|
|
20241007,102200,35836200,6730,6720,6730,6720,68
|
|
20241007,102100,35379230,6720,6720,6720,6720,1
|
|
20241007,102000,35372510,6720,6720,6720,6720,60
|
|
20241007,101900,34969310,6730,6730,6730,6730,1
|
|
20241007,101800,34962580,6730,6730,6730,6730,13
|
|
20241007,101700,34875090,6730,6730,6730,6730,0
|
|
20241007,101600,34875090,6730,6730,6730,6730,12
|
|
20241007,101500,34794330,6730,6730,6730,6730,0
|
|
20241007,101400,34794330,6730,6730,6730,6730,12
|
|
20241007,101300,34713570,6720,6720,6720,6720,0
|
|
20241007,101200,34713570,6720,6720,6720,6720,0
|
|
20241007,101100,34713570,6720,6720,6720,6720,0
|
|
20241007,101000,34713570,6720,6720,6720,6720,0
|
|
20241007,100900,34713570,6720,6730,6730,6720,31
|
|
20241007,100800,34505130,6730,6730,6730,6730,0
|
|
20241007,100700,34505130,6730,6730,6730,6730,30
|
|
20241007,100600,34303230,6730,6730,6730,6730,14
|
|
20241007,100500,34209010,6720,6720,6720,6720,0
|
|
20241007,100400,34209010,6720,6720,6720,6720,1
|
|
20241007,100300,34202290,6720,6720,6720,6720,0
|
|
20241007,100200,34202290,6720,6720,6720,6720,108
|
|
20241007,100100,33476530,6720,6720,6720,6720,12
|
|
20241007,100000,33395890,6720,6720,6720,6720,0
|
|
20241007,095900,33395890,6720,6720,6720,6720,0
|
|
20241007,095800,33395890,6720,6700,6720,6700,1170
|
|
20241007,095700,25544160,6700,6700,6700,6700,14
|
|
20241007,095600,25450360,6700,6700,6700,6700,0
|
|
20241007,095500,25450360,6700,6700,6700,6700,5
|
|
20241007,095400,25416860,6700,6700,6700,6700,14
|
|
20241007,095300,25323060,6700,6700,6700,6700,0
|
|
20241007,095200,25323060,6700,6700,6700,6700,2
|
|
20241007,095100,25309660,6700,6700,6700,6700,15
|
|
20241007,095000,25209160,6700,6700,6700,6700,0
|
|
20241007,094900,25209160,6700,6700,6700,6700,0
|
|
20241007,094800,25209160,6700,6700,6700,6700,14
|
|
20241007,094700,25115360,6700,6700,6700,6700,20
|
|
20241007,094600,24981360,6700,6700,6700,6700,0
|
|
20241007,094500,24981360,6700,6700,6700,6700,24
|
|
20241007,094400,24820560,6690,6690,6690,6690,0
|
|
20241007,094300,24820560,6690,6690,6690,6690,6
|
|
20241007,094200,24780420,6690,6690,6690,6690,121
|
|
20241007,094100,23970930,6690,6690,6690,6690,11
|
|
20241007,094000,23897340,6690,6690,6690,6690,0
|
|
20241007,093900,23897340,6690,6690,6690,6690,10
|
|
20241007,093800,23830440,6690,6690,6690,6690,0
|
|
20241007,093700,23830440,6690,6690,6690,6690,43
|
|
20241007,093600,23542770,6690,6690,6690,6690,0
|
|
20241007,093500,23542770,6690,6690,6690,6690,310
|
|
20241007,093400,21468870,6690,6680,6690,6680,2346
|
|
20241007,093300,5797430,6670,6670,6670,6670,98
|
|
20241007,093200,5143770,6670,6670,6670,6670,0
|
|
20241007,093100,5143770,6670,6670,6670,6670,0
|
|
20241007,093000,5143770,6670,6670,6670,6670,2
|
|
20241007,092900,5130430,6650,6650,6650,6650,5
|
|
20241007,092800,5097180,6650,6650,6650,6650,19
|
|
20241007,092700,4970830,6650,6650,6650,6650,4
|
|
20241007,092600,4944230,6650,6650,6650,6650,36
|
|
20241007,092500,4704830,6680,6680,6680,6680,0
|
|
20241007,092400,4704830,6680,6680,6680,6680,0
|
|
20241007,092300,4704830,6680,6680,6680,6680,0
|
|
20241007,092200,4704830,6680,6680,6680,6680,0
|
|
20241007,092100,4704830,6680,6680,6680,6680,3
|
|
20241007,092000,4684790,6680,6680,6680,6680,0
|
|
20241007,091900,4684790,6680,6680,6680,6680,0
|
|
20241007,091800,4684790,6680,6680,6680,6680,0
|
|
20241007,091700,4684790,6680,6680,6680,6680,6
|
|
20241007,091600,4644710,6680,6680,6680,6680,0
|
|
20241007,091500,4644710,6680,6680,6680,6680,0
|
|
20241007,091400,4644710,6680,6680,6680,6680,0
|
|
20241007,091300,4644710,6680,6680,6680,6680,200
|
|
20241007,091200,3308710,6690,6690,6690,6690,298
|
|
20241007,091100,1315090,6690,6690,6690,6690,0
|
|
20241007,091000,1315090,6690,6690,6690,6690,10
|
|
20241007,090900,1248190,6680,6670,6680,6670,4
|
|
20241007,090800,1221480,6610,6610,6610,6610,16
|
|
20241007,090700,1115720,6600,6600,6600,6600,0
|
|
20241007,090600,1115720,6600,6600,6600,6600,0
|
|
20241007,090500,1115720,6600,6600,6600,6600,0
|
|
20241007,090400,1115720,6600,6600,6600,6600,0
|
|
20241007,090300,1115720,6600,6640,6680,6600,54
|
|
20241007,090200,759000,6600,6600,6600,6600,0
|
|
20241007,090100,759000,6600,6600,6600,6600,0
|
|
20241007,090000,759000,6600,6600,6600,6600,115
|