634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,193100,626486520,6690,6690,6690,6690,1618
|
|
20241023,193000,626486520,6690,6690,6690,6690,0
|
|
20241023,192900,626486520,6690,6690,6690,6690,0
|
|
20241023,192800,626486520,6690,6690,6690,6690,0
|
|
20241023,192700,626486520,6690,6690,6690,6690,0
|
|
20241023,192600,626486520,6690,6690,6690,6690,0
|
|
20241023,192500,626486520,6690,6690,6690,6690,0
|
|
20241023,192400,626486520,6690,6690,6690,6690,0
|
|
20241023,192300,626486520,6690,6690,6690,6690,0
|
|
20241023,192200,626486520,6690,6690,6690,6690,0
|
|
20241023,192100,626486520,6690,6690,6690,6690,0
|
|
20241023,192000,626486520,6690,6690,6690,6690,0
|
|
20241023,191900,626486520,6690,6690,6690,6690,0
|
|
20241023,191800,626486520,6690,6690,6690,6690,0
|
|
20241023,191700,626486520,6690,6690,6690,6690,0
|
|
20241023,191600,626486520,6690,6690,6690,6690,0
|
|
20241023,191500,626486520,6690,6690,6690,6690,0
|
|
20241023,191400,626486520,6690,6690,6690,6690,0
|
|
20241023,191300,626486520,6690,6690,6690,6690,0
|
|
20241023,191200,626486520,6690,6690,6690,6690,0
|
|
20241023,191100,626486520,6690,6690,6690,6690,0
|
|
20241023,191000,626486520,6690,6690,6690,6690,0
|
|
20241023,190900,626486520,6690,6690,6690,6690,0
|
|
20241023,190800,626486520,6690,6690,6690,6690,0
|
|
20241023,190700,626486520,6690,6690,6690,6690,0
|
|
20241023,190600,626486520,6690,6690,6690,6690,0
|
|
20241023,190500,626486520,6690,6690,6690,6690,0
|
|
20241023,190400,626486520,6690,6690,6690,6690,0
|
|
20241023,190300,626486520,6690,6690,6690,6690,0
|
|
20241023,190200,626486520,6690,6690,6690,6690,0
|
|
20241023,190100,626486520,6690,6690,6690,6690,1618
|
|
20241023,190000,626486520,6690,6690,6690,6690,0
|
|
20241023,185900,626486520,6690,6690,6690,6690,0
|
|
20241023,185800,626486520,6690,6690,6690,6690,0
|
|
20241023,185700,626486520,6690,6690,6690,6690,0
|
|
20241023,185600,626486520,6690,6690,6690,6690,0
|
|
20241023,185500,626486520,6690,6690,6690,6690,0
|
|
20241023,185400,626486520,6690,6690,6690,6690,0
|
|
20241023,185300,626486520,6690,6690,6690,6690,0
|
|
20241023,185200,626486520,6690,6690,6690,6690,0
|
|
20241023,185100,626486520,6690,6690,6690,6690,0
|
|
20241023,185000,626486520,6690,6690,6690,6690,0
|
|
20241023,184900,626486520,6690,6690,6690,6690,0
|
|
20241023,184800,626486520,6690,6690,6690,6690,0
|
|
20241023,184700,626486520,6690,6690,6690,6690,0
|
|
20241023,184600,626486520,6690,6690,6690,6690,0
|
|
20241023,184500,626486520,6690,6690,6690,6690,0
|
|
20241023,184400,626486520,6690,6690,6690,6690,0
|
|
20241023,184300,626486520,6690,6690,6690,6690,0
|
|
20241023,184200,626486520,6690,6690,6690,6690,0
|
|
20241023,184100,626486520,6690,6690,6690,6690,0
|
|
20241023,184000,626486520,6690,6690,6690,6690,0
|
|
20241023,183900,626486520,6690,6690,6690,6690,0
|
|
20241023,183800,626486520,6690,6690,6690,6690,0
|
|
20241023,183700,626486520,6690,6690,6690,6690,0
|
|
20241023,183600,626486520,6690,6690,6690,6690,0
|
|
20241023,183500,626486520,6690,6690,6690,6690,0
|
|
20241023,183400,626486520,6690,6690,6690,6690,0
|
|
20241023,183300,626486520,6690,6690,6690,6690,0
|
|
20241023,183200,626486520,6690,6690,6690,6690,0
|
|
20241023,183100,626486520,6690,6690,6690,6690,1618
|
|
20241023,183000,626486520,6690,6690,6690,6690,0
|
|
20241023,182900,626486520,6690,6690,6690,6690,0
|
|
20241023,182800,626486520,6690,6690,6690,6690,0
|
|
20241023,182700,626486520,6690,6690,6690,6690,0
|
|
20241023,182600,626486520,6690,6690,6690,6690,0
|
|
20241023,182500,626486520,6690,6690,6690,6690,0
|
|
20241023,182400,626486520,6690,6690,6690,6690,0
|
|
20241023,182300,626486520,6690,6690,6690,6690,0
|
|
20241023,182200,626486520,6690,6690,6690,6690,0
|
|
20241023,182100,626486520,6690,6690,6690,6690,0
|
|
20241023,182000,626486520,6690,6690,6690,6690,0
|
|
20241023,181900,626486520,6690,6690,6690,6690,0
|
|
20241023,181800,626486520,6690,6690,6690,6690,0
|
|
20241023,181700,626486520,6690,6690,6690,6690,0
|
|
20241023,181600,626486520,6690,6690,6690,6690,0
|
|
20241023,181500,626486520,6690,6690,6690,6690,0
|
|
20241023,181400,626486520,6690,6690,6690,6690,0
|
|
20241023,181300,626486520,6690,6690,6690,6690,0
|
|
20241023,181200,626486520,6690,6690,6690,6690,0
|
|
20241023,181100,626486520,6690,6690,6690,6690,0
|
|
20241023,181000,626486520,6690,6690,6690,6690,0
|
|
20241023,180900,626486520,6690,6690,6690,6690,0
|
|
20241023,180800,626486520,6690,6690,6690,6690,0
|
|
20241023,180700,626486520,6690,6690,6690,6690,0
|
|
20241023,180600,626486520,6690,6690,6690,6690,0
|
|
20241023,180500,626486520,6690,6690,6690,6690,0
|
|
20241023,180400,626486520,6690,6690,6690,6690,0
|
|
20241023,180300,626486520,6690,6690,6690,6690,0
|
|
20241023,180200,626486520,6690,6690,6690,6690,0
|
|
20241023,180100,626486520,6690,6690,6690,6690,1618
|
|
20241023,180000,626486520,6690,6690,6690,6690,0
|
|
20241023,175900,626486520,6690,6690,6690,6690,0
|
|
20241023,175800,626486520,6690,6690,6690,6690,0
|
|
20241023,175700,626486520,6690,6690,6690,6690,0
|
|
20241023,175600,626486520,6690,6690,6690,6690,0
|
|
20241023,175500,626486520,6690,6690,6690,6690,0
|
|
20241023,175400,626486520,6690,6690,6690,6690,0
|
|
20241023,175300,626486520,6690,6690,6690,6690,0
|
|
20241023,175200,626486520,6690,6690,6690,6690,0
|
|
20241023,175100,626486520,6690,6690,6690,6690,0
|
|
20241023,175000,626486520,6690,6690,6690,6690,0
|
|
20241023,174900,626486520,6690,6690,6690,6690,0
|
|
20241023,174800,626486520,6690,6690,6690,6690,0
|
|
20241023,174700,626486520,6690,6690,6690,6690,0
|
|
20241023,174600,626486520,6690,6690,6690,6690,0
|
|
20241023,174500,626486520,6690,6690,6690,6690,0
|
|
20241023,174400,626486520,6690,6690,6690,6690,0
|
|
20241023,174300,626486520,6690,6690,6690,6690,0
|
|
20241023,174200,626486520,6690,6690,6690,6690,0
|
|
20241023,174100,626486520,6690,6690,6690,6690,0
|
|
20241023,174000,626486520,6690,6690,6690,6690,0
|
|
20241023,173900,626486520,6690,6690,6690,6690,0
|
|
20241023,173800,626486520,6690,6690,6690,6690,0
|
|
20241023,173700,626486520,6690,6690,6690,6690,0
|
|
20241023,173600,626486520,6690,6690,6690,6690,0
|
|
20241023,173500,626486520,6690,6690,6690,6690,0
|
|
20241023,173400,626486520,6690,6690,6690,6690,0
|
|
20241023,173300,626486520,6690,6690,6690,6690,0
|
|
20241023,173200,626486520,6690,6690,6690,6690,0
|
|
20241023,173100,626486520,6690,6690,6690,6690,1618
|
|
20241023,173000,626486520,6690,6690,6690,6690,0
|
|
20241023,172900,626486520,6690,6690,6690,6690,0
|
|
20241023,172800,626486520,6690,6690,6690,6690,0
|
|
20241023,172700,626486520,6690,6690,6690,6690,0
|
|
20241023,172600,626486520,6690,6690,6690,6690,0
|
|
20241023,172500,626486520,6690,6690,6690,6690,0
|
|
20241023,172400,626486520,6690,6690,6690,6690,0
|
|
20241023,172300,626486520,6690,6690,6690,6690,0
|
|
20241023,172200,626486520,6690,6690,6690,6690,0
|
|
20241023,172100,626486520,6690,6690,6690,6690,0
|
|
20241023,172000,626486520,6690,6690,6690,6690,0
|
|
20241023,171900,626486520,6690,6690,6690,6690,0
|
|
20241023,171800,626486520,6690,6690,6690,6690,0
|
|
20241023,171700,626486520,6690,6690,6690,6690,0
|
|
20241023,171600,626486520,6690,6690,6690,6690,0
|
|
20241023,171500,626486520,6690,6690,6690,6690,0
|
|
20241023,171400,626486520,6690,6690,6690,6690,0
|
|
20241023,171300,626486520,6690,6690,6690,6690,0
|
|
20241023,171200,626486520,6690,6690,6690,6690,0
|
|
20241023,171100,626486520,6690,6690,6690,6690,0
|
|
20241023,171000,626486520,6690,6690,6690,6690,0
|
|
20241023,170900,626486520,6690,6690,6690,6690,0
|
|
20241023,170800,626486520,6690,6690,6690,6690,0
|
|
20241023,170700,626486520,6690,6690,6690,6690,0
|
|
20241023,170600,626486520,6690,6690,6690,6690,0
|
|
20241023,170500,626486520,6690,6690,6690,6690,0
|
|
20241023,170400,626486520,6690,6690,6690,6690,0
|
|
20241023,170300,626486520,6690,6690,6690,6690,0
|
|
20241023,170200,626486520,6690,6690,6690,6690,0
|
|
20241023,170100,626486520,6690,6690,6690,6690,1618
|
|
20241023,170000,626486520,6690,6690,6690,6690,0
|
|
20241023,165900,626486520,6690,6690,6690,6690,0
|
|
20241023,165800,626486520,6690,6690,6690,6690,0
|
|
20241023,165700,626486520,6690,6690,6690,6690,0
|
|
20241023,165600,626486520,6690,6690,6690,6690,0
|
|
20241023,165500,626486520,6690,6690,6690,6690,0
|
|
20241023,165400,626486520,6690,6690,6690,6690,0
|
|
20241023,165300,626486520,6690,6690,6690,6690,0
|
|
20241023,165200,626486520,6690,6690,6690,6690,0
|
|
20241023,165100,626486520,6690,6690,6690,6690,0
|
|
20241023,165000,626486520,6690,6690,6690,6690,0
|
|
20241023,164900,626486520,6690,6690,6690,6690,0
|
|
20241023,164800,626486520,6690,6690,6690,6690,0
|
|
20241023,164700,626486520,6690,6690,6690,6690,0
|
|
20241023,164600,626486520,6690,6690,6690,6690,0
|
|
20241023,164500,626486520,6690,6690,6690,6690,0
|
|
20241023,164400,626486520,6690,6690,6690,6690,0
|
|
20241023,164300,626486520,6690,6690,6690,6690,0
|
|
20241023,164200,626486520,6690,6690,6690,6690,0
|
|
20241023,164100,626486520,6690,6690,6690,6690,0
|
|
20241023,164000,626486520,6690,6690,6690,6690,0
|
|
20241023,163900,626486520,6690,6690,6690,6690,0
|
|
20241023,163800,626486520,6690,6690,6690,6690,0
|
|
20241023,163700,626486520,6690,6690,6690,6690,0
|
|
20241023,163600,626486520,6690,6690,6690,6690,0
|
|
20241023,163500,626486520,6690,6690,6690,6690,0
|
|
20241023,163400,626486520,6690,6690,6690,6690,0
|
|
20241023,163300,626486520,6690,6690,6690,6690,0
|
|
20241023,163200,626486520,6690,6690,6690,6690,0
|
|
20241023,163100,626486520,6690,6690,6690,6690,1618
|
|
20241023,163000,626486520,6690,6690,6690,6690,0
|
|
20241023,162900,626486520,6690,6690,6690,6690,0
|
|
20241023,162800,626486520,6690,6690,6690,6690,0
|
|
20241023,162700,626486520,6690,6690,6690,6690,0
|
|
20241023,162600,626486520,6690,6690,6690,6690,0
|
|
20241023,162500,626486520,6690,6690,6690,6690,0
|
|
20241023,162400,626486520,6690,6690,6690,6690,0
|
|
20241023,162300,626486520,6690,6690,6690,6690,0
|
|
20241023,162200,626486520,6690,6690,6690,6690,0
|
|
20241023,162100,626486520,6690,6690,6690,6690,0
|
|
20241023,162000,626486520,6690,6690,6690,6690,0
|
|
20241023,161900,626486520,6690,6690,6690,6690,0
|
|
20241023,161800,626486520,6690,6690,6690,6690,0
|
|
20241023,161700,626486520,6690,6690,6690,6690,0
|
|
20241023,161600,626486520,6690,6690,6690,6690,0
|
|
20241023,161500,626486520,6690,6690,6690,6690,0
|
|
20241023,161400,626486520,6690,6690,6690,6690,0
|
|
20241023,161300,626486520,6690,6690,6690,6690,0
|
|
20241023,161200,626486520,6690,6690,6690,6690,0
|
|
20241023,161100,626486520,6690,6690,6690,6690,0
|
|
20241023,161000,626486520,6690,6690,6690,6690,0
|
|
20241023,160900,626486520,6690,6690,6690,6690,0
|
|
20241023,160800,626486520,6690,6690,6690,6690,0
|
|
20241023,160700,626486520,6690,6690,6690,6690,0
|
|
20241023,160600,626486520,6690,6690,6690,6690,0
|
|
20241023,160500,626486520,6690,6690,6690,6690,0
|
|
20241023,160400,626486520,6690,6690,6690,6690,0
|
|
20241023,160300,626486520,6690,6690,6690,6690,0
|
|
20241023,160200,626486520,6690,6690,6690,6690,0
|
|
20241023,160100,626486520,6690,6690,6690,6690,1618
|
|
20241023,160000,626486520,6690,6690,6690,6690,0
|
|
20241023,155900,626486520,6690,6690,6690,6690,0
|
|
20241023,155800,626486520,6690,6690,6690,6690,0
|
|
20241023,155700,626486520,6690,6690,6690,6690,0
|
|
20241023,155600,626486520,6690,6690,6690,6690,0
|
|
20241023,155500,626486520,6690,6690,6690,6690,0
|
|
20241023,155400,626486520,6690,6690,6690,6690,0
|
|
20241023,155300,626486520,6690,6690,6690,6690,0
|
|
20241023,155200,626486520,6690,6690,6690,6690,0
|
|
20241023,155100,626486520,6690,6690,6690,6690,0
|
|
20241023,155000,626486520,6690,6690,6690,6690,0
|
|
20241023,154900,626486520,6690,6690,6690,6690,0
|
|
20241023,154800,626486520,6690,6690,6690,6690,0
|
|
20241023,154700,626486520,6690,6690,6690,6690,0
|
|
20241023,154600,626486520,6690,6690,6690,6690,0
|
|
20241023,154500,626486520,6690,6690,6690,6690,0
|
|
20241023,154400,626486520,6690,6690,6690,6690,0
|
|
20241023,154300,626486520,6690,6690,6690,6690,0
|
|
20241023,154200,626486520,6690,6690,6690,6690,0
|
|
20241023,154100,626486520,6690,6690,6690,6690,0
|
|
20241023,154000,626486520,6690,6690,6690,6690,0
|
|
20241023,153900,626486520,6690,6690,6690,6690,0
|
|
20241023,153800,626486520,6690,6690,6690,6690,0
|
|
20241023,153700,626486520,6690,6690,6690,6690,0
|
|
20241023,153600,626486520,6690,6690,6690,6690,0
|
|
20241023,153500,626486520,6690,6690,6690,6690,0
|
|
20241023,153400,626486520,6690,6690,6690,6690,0
|
|
20241023,153300,626486520,6690,6690,6690,6690,0
|
|
20241023,153200,626486520,6690,6690,6690,6690,0
|
|
20241023,153100,626486520,6690,6690,6690,6690,1618
|
|
20241023,153000,626486520,6690,6690,6690,6690,1618
|
|
20241023,152900,615662100,6750,6750,6750,6750,0
|
|
20241023,152800,615662100,6750,6750,6750,6750,0
|
|
20241023,152700,615662100,6750,6750,6750,6750,0
|
|
20241023,152600,615662100,6750,6750,6750,6750,0
|
|
20241023,152500,615662100,6750,6750,6750,6750,0
|
|
20241023,152400,615662100,6750,6750,6750,6750,0
|
|
20241023,152300,615662100,6750,6750,6750,6750,0
|
|
20241023,152200,615662100,6750,6750,6750,6750,0
|
|
20241023,152100,615662100,6750,6750,6750,6750,0
|
|
20241023,152000,615662100,6750,6750,6750,6750,0
|
|
20241023,151900,615662100,6750,6760,6760,6680,1455
|
|
20241023,151800,605926750,6770,6700,6780,6700,204
|
|
20241023,151700,604550110,6730,6740,6740,6690,220
|
|
20241023,151600,603069560,6740,6760,6760,6670,3177
|
|
20241023,151500,581775030,6760,6710,6760,6690,3200
|
|
20241023,151400,560310420,6700,6720,6780,6700,2056
|
|
20241023,151300,546493210,6780,6780,6780,6710,1616
|
|
20241023,151200,535623370,6810,6760,6820,6710,5002
|
|
20241023,151100,502009560,6750,6780,6820,6750,1118
|
|
20241023,151000,494452240,6780,6870,6870,6780,1451
|
|
20241023,150900,484554110,6860,6890,6910,6850,4289
|
|
20241023,150800,455031650,6910,6940,6980,6910,1972
|
|
20241023,150700,441391280,6950,7080,7090,6880,3997
|
|
20241023,150600,413428060,7090,7110,7110,6930,9330
|
|
20241023,150500,347778190,7120,6840,7150,6840,26147
|
|
20241023,150400,164067680,6880,6830,6890,6830,142
|
|
20241023,150300,163090810,6860,6850,6970,6850,7195
|
|
20241023,150200,113374970,6820,6740,6840,6740,1245
|
|
20241023,150100,104928480,6740,6740,6740,6740,16
|
|
20241023,150000,104820640,6740,6810,6810,6740,11
|
|
20241023,145900,104746430,6810,6740,6860,6700,2765
|
|
20241023,145800,85934580,6720,6660,6720,6660,1800
|
|
20241023,145700,73845000,6660,6630,6660,6630,1105
|
|
20241023,145600,66489070,6630,6630,6630,6630,0
|
|
20241023,145500,66489070,6630,6630,6630,6630,200
|
|
20241023,145400,65163070,6630,6630,6630,6630,0
|
|
20241023,145300,65163070,6630,6630,6630,6630,0
|
|
20241023,145200,65163070,6630,6620,6630,6620,1306
|
|
20241023,145100,56504910,6620,6620,6620,6620,0
|
|
20241023,145000,56504910,6620,6620,6620,6620,0
|
|
20241023,144900,56504910,6620,6620,6620,6620,75
|
|
20241023,144800,56008410,6630,6630,6630,6630,0
|
|
20241023,144700,56008410,6630,6630,6630,6630,1
|
|
20241023,144600,56001780,6630,6620,6630,6620,1801
|
|
20241023,144500,44071610,6620,6620,6620,6620,0
|
|
20241023,144400,44071610,6620,6620,6620,6620,152
|
|
20241023,144300,43065370,6620,6620,6620,6620,124
|
|
20241023,144200,42244490,6630,6630,6630,6630,1
|
|
20241023,144100,42237860,6630,6630,6630,6630,1
|
|
20241023,144000,42231230,6630,6630,6630,6630,0
|
|
20241023,143900,42231230,6630,6630,6630,6630,1
|
|
20241023,143800,42224600,6640,6640,6640,6640,0
|
|
20241023,143700,42224600,6640,6640,6640,6640,0
|
|
20241023,143600,42224600,6640,6640,6640,6640,0
|
|
20241023,143500,42224600,6640,6640,6640,6640,1
|
|
20241023,143400,42217960,6640,6640,6640,6640,0
|
|
20241023,143300,42217960,6640,6640,6640,6640,0
|
|
20241023,143200,42217960,6640,6640,6640,6640,0
|
|
20241023,143100,42217960,6640,6640,6640,6640,0
|
|
20241023,143000,42217960,6640,6640,6640,6640,18
|
|
20241023,142900,42098440,6640,6640,6640,6640,0
|
|
20241023,142800,42098440,6640,6640,6640,6640,0
|
|
20241023,142700,42098440,6640,6640,6640,6640,1
|
|
20241023,142600,42091800,6620,6620,6620,6620,0
|
|
20241023,142500,42091800,6620,6630,6630,6620,180
|
|
20241023,142400,40900110,6640,6640,6640,6640,0
|
|
20241023,142300,40900110,6640,6640,6640,6640,0
|
|
20241023,142200,40900110,6640,6640,6640,6640,0
|
|
20241023,142100,40900110,6640,6640,6640,6640,0
|
|
20241023,142000,40900110,6640,6640,6640,6640,0
|
|
20241023,141900,40900110,6640,6640,6640,6640,0
|
|
20241023,141800,40900110,6640,6640,6640,6640,0
|
|
20241023,141700,40900110,6640,6640,6640,6640,0
|
|
20241023,141600,40900110,6640,6640,6640,6640,3
|
|
20241023,141500,40880190,6650,6650,6650,6650,0
|
|
20241023,141400,40880190,6650,6650,6650,6650,2
|
|
20241023,141300,40866890,6650,6650,6650,6650,0
|
|
20241023,141200,40866890,6650,6650,6650,6650,0
|
|
20241023,141100,40866890,6650,6650,6650,6650,0
|
|
20241023,141000,40866890,6650,6650,6650,6650,0
|
|
20241023,140900,40866890,6650,6650,6650,6650,0
|
|
20241023,140800,40866890,6650,6650,6650,6650,0
|
|
20241023,140700,40866890,6650,6650,6650,6650,0
|
|
20241023,140600,40866890,6650,6650,6650,6650,1
|
|
20241023,140500,40860240,6660,6660,6660,6660,0
|
|
20241023,140400,40860240,6660,6660,6660,6660,0
|
|
20241023,140300,40860240,6660,6660,6660,6660,0
|
|
20241023,140200,40860240,6660,6660,6660,6660,300
|
|
20241023,140100,38862240,6660,6660,6660,6660,1
|
|
20241023,140000,38855580,6660,6660,6660,6660,0
|
|
20241023,135900,38855580,6660,6660,6660,6660,0
|
|
20241023,135800,38855580,6660,6660,6660,6660,0
|
|
20241023,135700,38855580,6660,6660,6660,6660,1
|
|
20241023,135600,38848920,6660,6660,6660,6660,1
|
|
20241023,135500,38842260,6660,6660,6660,6660,0
|
|
20241023,135400,38842260,6660,6660,6660,6660,0
|
|
20241023,135300,38842260,6660,6630,6660,6630,429
|
|
20241023,135200,35997960,6630,6630,6630,6630,0
|
|
20241023,135100,35997960,6630,6630,6630,6630,0
|
|
20241023,135000,35997960,6630,6630,6630,6630,0
|
|
20241023,134900,35997960,6630,6630,6630,6630,0
|
|
20241023,134800,35997960,6630,6630,6630,6630,1
|
|
20241023,134700,35991330,6630,6630,6630,6630,0
|
|
20241023,134600,35991330,6630,6630,6630,6630,76
|
|
20241023,134500,35487450,6630,6630,6630,6630,0
|
|
20241023,134400,35487450,6630,6630,6630,6630,1
|
|
20241023,134300,35480820,6630,6630,6630,6630,0
|
|
20241023,134200,35480820,6630,6630,6630,6630,0
|
|
20241023,134100,35480820,6630,6630,6630,6630,0
|
|
20241023,134000,35480820,6630,6630,6630,6630,0
|
|
20241023,133900,35480820,6630,6630,6630,6630,0
|
|
20241023,133800,35480820,6630,6630,6630,6630,100
|
|
20241023,133700,34817820,6630,6630,6630,6630,0
|
|
20241023,133600,34817820,6630,6630,6630,6630,1
|
|
20241023,133500,34811190,6630,6630,6630,6630,0
|
|
20241023,133400,34811190,6630,6630,6630,6630,0
|
|
20241023,133300,34811190,6630,6630,6630,6630,404
|
|
20241023,133200,32132670,6630,6630,6630,6630,0
|
|
20241023,133100,32132670,6630,6630,6630,6630,0
|
|
20241023,133000,32132670,6630,6630,6630,6630,0
|
|
20241023,132900,32132670,6630,6630,6630,6630,0
|
|
20241023,132800,32132670,6630,6630,6630,6630,0
|
|
20241023,132700,32132670,6630,6630,6630,6630,1
|
|
20241023,132600,32126040,6630,6630,6630,6630,0
|
|
20241023,132500,32126040,6630,6630,6630,6630,1
|
|
20241023,132400,32119410,6630,6630,6630,6630,0
|
|
20241023,132300,32119410,6630,6630,6630,6630,1
|
|
20241023,132200,32112780,6630,6620,6630,6620,7
|
|
20241023,132100,32066430,6620,6620,6620,6620,1
|
|
20241023,132000,32059810,6590,6600,6600,6590,748
|
|
20241023,131900,27124260,6600,6570,6600,6570,65
|
|
20241023,131800,26697180,6600,6600,6600,6600,0
|
|
20241023,131700,26697180,6600,6600,6600,6600,0
|
|
20241023,131600,26697180,6600,6600,6600,6600,0
|
|
20241023,131500,26697180,6600,6600,6600,6600,0
|
|
20241023,131400,26697180,6600,6600,6600,6600,0
|
|
20241023,131300,26697180,6600,6600,6600,6600,0
|
|
20241023,131200,26697180,6600,6600,6600,6600,1
|
|
20241023,131100,26690580,6600,6600,6600,6600,0
|
|
20241023,131000,26690580,6600,6600,6600,6600,0
|
|
20241023,130900,26690580,6600,6600,6600,6600,0
|
|
20241023,130800,26690580,6600,6600,6600,6600,0
|
|
20241023,130700,26690580,6600,6600,6600,6600,0
|
|
20241023,130600,26690580,6600,6600,6600,6600,0
|
|
20241023,130500,26690580,6600,6600,6600,6600,0
|
|
20241023,130400,26690580,6600,6600,6600,6600,0
|
|
20241023,130300,26690580,6600,6600,6600,6600,0
|
|
20241023,130200,26690580,6600,6600,6600,6600,15
|
|
20241023,130100,26591580,6600,6600,6600,6600,0
|
|
20241023,130000,26591580,6600,6600,6600,6600,0
|
|
20241023,125900,26591580,6600,6600,6600,6600,0
|
|
20241023,125800,26591580,6600,6600,6600,6600,0
|
|
20241023,125700,26591580,6600,6600,6600,6600,0
|
|
20241023,125600,26591580,6600,6600,6600,6600,0
|
|
20241023,125500,26591580,6600,6600,6600,6600,0
|
|
20241023,125400,26591580,6600,6600,6600,6600,0
|
|
20241023,125300,26591580,6600,6600,6600,6600,0
|
|
20241023,125200,26591580,6600,6600,6600,6600,0
|
|
20241023,125100,26591580,6600,6600,6600,6600,0
|
|
20241023,125000,26591580,6600,6600,6600,6600,0
|
|
20241023,124900,26591580,6600,6600,6600,6600,0
|
|
20241023,124800,26591580,6600,6600,6600,6600,0
|
|
20241023,124700,26591580,6600,6600,6600,6600,0
|
|
20241023,124600,26591580,6600,6600,6600,6600,0
|
|
20241023,124500,26591580,6600,6600,6600,6600,0
|
|
20241023,124400,26591580,6600,6600,6600,6600,0
|
|
20241023,124300,26591580,6600,6600,6600,6600,0
|
|
20241023,124200,26591580,6600,6600,6600,6600,0
|
|
20241023,124100,26591580,6600,6600,6600,6600,0
|
|
20241023,124000,26591580,6600,6600,6600,6600,0
|
|
20241023,123900,26591580,6600,6600,6600,6600,1
|
|
20241023,123800,26584980,6570,6570,6570,6570,30
|
|
20241023,123700,26387880,6600,6600,6600,6600,0
|
|
20241023,123600,26387880,6600,6600,6600,6600,0
|
|
20241023,123500,26387880,6600,6600,6600,6600,0
|
|
20241023,123400,26387880,6600,6600,6600,6600,0
|
|
20241023,123300,26387880,6600,6600,6600,6600,0
|
|
20241023,123200,26387880,6600,6600,6600,6600,1
|
|
20241023,123100,26381280,6600,6600,6600,6600,0
|
|
20241023,123000,26381280,6600,6600,6600,6600,0
|
|
20241023,122900,26381280,6600,6600,6600,6600,0
|
|
20241023,122800,26381280,6600,6600,6600,6600,0
|
|
20241023,122700,26381280,6600,6600,6600,6600,1
|
|
20241023,122600,26374680,6560,6570,6570,6560,499
|
|
20241023,122500,23100190,6600,6600,6600,6600,1
|
|
20241023,122400,23093590,6600,6600,6600,6600,0
|
|
20241023,122300,23093590,6600,6600,6600,6600,0
|
|
20241023,122200,23093590,6600,6600,6600,6600,0
|
|
20241023,122100,23093590,6600,6600,6600,6600,0
|
|
20241023,122000,23093590,6600,6600,6600,6600,0
|
|
20241023,121900,23093590,6600,6600,6600,6600,0
|
|
20241023,121800,23093590,6600,6600,6600,6600,3
|
|
20241023,121700,23073790,6600,6600,6600,6600,0
|
|
20241023,121600,23073790,6600,6600,6600,6600,0
|
|
20241023,121500,23073790,6600,6600,6600,6600,0
|
|
20241023,121400,23073790,6600,6600,6600,6600,0
|
|
20241023,121300,23073790,6600,6600,6600,6600,1
|
|
20241023,121200,23067190,6600,6600,6600,6600,0
|
|
20241023,121100,23067190,6600,6600,6600,6600,0
|
|
20241023,121000,23067190,6600,6600,6600,6600,0
|
|
20241023,120900,23067190,6600,6600,6600,6600,0
|
|
20241023,120800,23067190,6600,6590,6600,6590,21
|
|
20241023,120700,22928790,6590,6590,6590,6590,1
|
|
20241023,120600,22922200,6590,6590,6590,6590,0
|
|
20241023,120500,22922200,6590,6590,6590,6590,0
|
|
20241023,120400,22922200,6590,6590,6590,6590,0
|
|
20241023,120300,22922200,6590,6590,6590,6590,0
|
|
20241023,120200,22922200,6590,6590,6590,6590,0
|
|
20241023,120100,22922200,6590,6590,6590,6590,0
|
|
20241023,120000,22922200,6590,6590,6590,6590,0
|
|
20241023,115900,22922200,6590,6590,6590,6590,0
|
|
20241023,115800,22922200,6590,6590,6590,6590,0
|
|
20241023,115700,22922200,6590,6590,6590,6590,5
|
|
20241023,115600,22889250,6590,6590,6590,6590,0
|
|
20241023,115500,22889250,6590,6590,6590,6590,0
|
|
20241023,115400,22889250,6590,6590,6590,6590,100
|
|
20241023,115300,22230250,6600,6600,6600,6600,0
|
|
20241023,115200,22230250,6600,6600,6600,6600,0
|
|
20241023,115100,22230250,6600,6600,6600,6600,0
|
|
20241023,115000,22230250,6600,6600,6600,6600,1
|
|
20241023,114900,22223650,6600,6600,6600,6600,0
|
|
20241023,114800,22223650,6600,6600,6600,6600,0
|
|
20241023,114700,22223650,6600,6600,6600,6600,0
|
|
20241023,114600,22223650,6600,6600,6600,6600,0
|
|
20241023,114500,22223650,6600,6600,6600,6600,0
|
|
20241023,114400,22223650,6600,6600,6600,6600,0
|
|
20241023,114300,22223650,6600,6600,6600,6600,0
|
|
20241023,114200,22223650,6600,6600,6600,6600,0
|
|
20241023,114100,22223650,6600,6600,6600,6600,0
|
|
20241023,114000,22223650,6600,6600,6600,6600,0
|
|
20241023,113900,22223650,6600,6600,6600,6600,0
|
|
20241023,113800,22223650,6600,6600,6600,6600,0
|
|
20241023,113700,22223650,6600,6600,6600,6600,0
|
|
20241023,113600,22223650,6600,6600,6600,6600,17
|
|
20241023,113500,22111450,6600,6600,6600,6600,0
|
|
20241023,113400,22111450,6600,6600,6600,6600,0
|
|
20241023,113300,22111450,6600,6600,6600,6600,0
|
|
20241023,113200,22111450,6600,6600,6600,6600,0
|
|
20241023,113100,22111450,6600,6600,6600,6600,0
|
|
20241023,113000,22111450,6600,6600,6600,6600,0
|
|
20241023,112900,22111450,6600,6600,6600,6600,0
|
|
20241023,112800,22111450,6600,6600,6600,6600,0
|
|
20241023,112700,22111450,6600,6600,6600,6600,0
|
|
20241023,112600,22111450,6600,6600,6600,6600,0
|
|
20241023,112500,22111450,6600,6600,6600,6600,0
|
|
20241023,112400,22111450,6600,6600,6600,6600,1
|
|
20241023,112300,22104850,6570,6570,6570,6570,40
|
|
20241023,112200,21842050,6600,6600,6600,6600,0
|
|
20241023,112100,21842050,6600,6600,6600,6600,0
|
|
20241023,112000,21842050,6600,6600,6600,6600,0
|
|
20241023,111900,21842050,6600,6600,6600,6600,0
|
|
20241023,111800,21842050,6600,6600,6600,6600,0
|
|
20241023,111700,21842050,6600,6600,6600,6600,0
|
|
20241023,111600,21842050,6600,6600,6600,6600,0
|
|
20241023,111500,21842050,6600,6600,6600,6600,0
|
|
20241023,111400,21842050,6600,6600,6600,6600,0
|
|
20241023,111300,21842050,6600,6600,6600,6600,0
|
|
20241023,111200,21842050,6600,6590,6600,6590,28
|
|
20241023,111100,21657410,6600,6600,6600,6600,0
|
|
20241023,111000,21657410,6600,6600,6600,6600,0
|
|
20241023,110900,21657410,6600,6600,6600,6600,0
|
|
20241023,110800,21657410,6600,6600,6600,6600,5
|
|
20241023,110700,21624410,6600,6600,6600,6600,1
|
|
20241023,110600,21617810,6600,6600,6600,6600,0
|
|
20241023,110500,21617810,6600,6600,6600,6600,0
|
|
20241023,110400,21617810,6600,6600,6600,6600,0
|
|
20241023,110300,21617810,6600,6600,6600,6600,250
|
|
20241023,110200,19967810,6600,6600,6600,6600,1
|
|
20241023,110100,19961210,6560,6560,6560,6560,0
|
|
20241023,110000,19961210,6560,6560,6560,6560,0
|
|
20241023,105900,19961210,6560,6560,6560,6560,4
|
|
20241023,105800,19934970,6600,6600,6600,6600,1
|
|
20241023,105700,19928370,6560,6560,6560,6560,10
|
|
20241023,105600,19862770,6600,6580,6600,6560,390
|
|
20241023,105500,17304080,6600,6600,6600,6600,0
|
|
20241023,105400,17304080,6600,6600,6600,6600,0
|
|
20241023,105300,17304080,6600,6600,6600,6600,0
|
|
20241023,105200,17304080,6600,6600,6600,6600,0
|
|
20241023,105100,17304080,6600,6580,6600,6580,97
|
|
20241023,105000,16665800,6580,6580,6580,6580,0
|
|
20241023,104900,16665800,6580,6580,6580,6580,0
|
|
20241023,104800,16665800,6580,6580,6580,6580,0
|
|
20241023,104700,16665800,6580,6580,6580,6580,1
|
|
20241023,104600,16659220,6570,6570,6570,6570,100
|
|
20241023,104500,16002220,6580,6580,6580,6580,0
|
|
20241023,104400,16002220,6580,6580,6580,6580,0
|
|
20241023,104300,16002220,6580,6570,6580,6570,260
|
|
20241023,104200,14293990,6610,6610,6610,6610,0
|
|
20241023,104100,14293990,6610,6610,6610,6610,1
|
|
20241023,104000,14287380,6600,6600,6600,6600,0
|
|
20241023,103900,14287380,6600,6600,6600,6600,0
|
|
20241023,103800,14287380,6600,6600,6600,6600,0
|
|
20241023,103700,14287380,6600,6600,6600,6600,0
|
|
20241023,103600,14287380,6600,6600,6600,6600,0
|
|
20241023,103500,14287380,6600,6600,6600,6600,0
|
|
20241023,103400,14287380,6600,6600,6600,6600,5
|
|
20241023,103300,14254380,6620,6620,6620,6620,0
|
|
20241023,103200,14254380,6620,6620,6620,6620,0
|
|
20241023,103100,14254380,6620,6620,6620,6620,0
|
|
20241023,103000,14254380,6620,6620,6620,6620,0
|
|
20241023,102900,14254380,6620,6620,6620,6620,0
|
|
20241023,102800,14254380,6620,6620,6620,6620,0
|
|
20241023,102700,14254380,6620,6620,6620,6620,0
|
|
20241023,102600,14254380,6620,6620,6620,6620,0
|
|
20241023,102500,14254380,6620,6620,6620,6620,0
|
|
20241023,102400,14254380,6620,6620,6620,6620,0
|
|
20241023,102300,14254380,6620,6620,6620,6620,0
|
|
20241023,102200,14254380,6620,6620,6620,6620,0
|
|
20241023,102100,14254380,6620,6620,6620,6620,0
|
|
20241023,102000,14254380,6620,6620,6620,6620,0
|
|
20241023,101900,14254380,6620,6620,6620,6620,0
|
|
20241023,101800,14254380,6620,6620,6620,6620,0
|
|
20241023,101700,14254380,6620,6620,6620,6620,0
|
|
20241023,101600,14254380,6620,6620,6620,6620,0
|
|
20241023,101500,14254380,6620,6620,6620,6620,0
|
|
20241023,101400,14254380,6620,6620,6620,6620,0
|
|
20241023,101300,14254380,6620,6620,6620,6620,0
|
|
20241023,101200,14254380,6620,6620,6620,6620,0
|
|
20241023,101100,14254380,6620,6620,6620,6620,0
|
|
20241023,101000,14254380,6620,6620,6620,6620,0
|
|
20241023,100900,14254380,6620,6620,6620,6620,0
|
|
20241023,100800,14254380,6620,6620,6620,6620,0
|
|
20241023,100700,14254380,6620,6620,6620,6620,0
|
|
20241023,100600,14254380,6620,6580,6620,6580,18
|
|
20241023,100500,14135900,6580,6580,6580,6580,0
|
|
20241023,100400,14135900,6580,6580,6580,6580,0
|
|
20241023,100300,14135900,6580,6580,6580,6580,2
|
|
20241023,100200,14122740,6580,6580,6580,6580,0
|
|
20241023,100100,14122740,6580,6580,6580,6580,0
|
|
20241023,100000,14122740,6580,6580,6580,6580,0
|
|
20241023,095900,14122740,6580,6580,6580,6580,20
|
|
20241023,095800,13991140,6580,6580,6580,6580,0
|
|
20241023,095700,13991140,6580,6580,6580,6580,0
|
|
20241023,095600,13991140,6580,6580,6580,6580,0
|
|
20241023,095500,13991140,6580,6580,6580,6580,0
|
|
20241023,095400,13991140,6580,6580,6580,6580,20
|
|
20241023,095300,13859540,6580,6580,6580,6580,395
|
|
20241023,095200,11260440,6580,6590,6590,6580,289
|
|
20241023,095100,9358220,6590,6590,6590,6590,0
|
|
20241023,095000,9358220,6590,6590,6590,6590,0
|
|
20241023,094900,9358220,6590,6590,6590,6590,22
|
|
20241023,094800,9213240,6590,6590,6590,6590,59
|
|
20241023,094700,8824430,6620,6620,6620,6620,0
|
|
20241023,094600,8824430,6620,6620,6620,6620,0
|
|
20241023,094500,8824430,6620,6620,6620,6620,0
|
|
20241023,094400,8824430,6620,6620,6620,6620,0
|
|
20241023,094300,8824430,6620,6620,6620,6620,1
|
|
20241023,094200,8817810,6580,6580,6580,6580,1
|
|
20241023,094100,8811230,6620,6620,6620,6620,2
|
|
20241023,094000,8797990,6580,6580,6580,6580,0
|
|
20241023,093900,8797990,6580,6580,6580,6580,1
|
|
20241023,093800,8791410,6580,6580,6580,6580,0
|
|
20241023,093700,8791410,6580,6580,6580,6580,500
|
|
20241023,093600,5501410,6580,6580,6580,6580,0
|
|
20241023,093500,5501410,6580,6620,6620,6580,23
|
|
20241023,093400,5349670,6620,6620,6620,6620,1
|
|
20241023,093300,5343050,6580,6580,6580,6580,0
|
|
20241023,093200,5343050,6580,6580,6580,6580,0
|
|
20241023,093100,5343050,6580,6580,6580,6580,0
|
|
20241023,093000,5343050,6580,6580,6580,6580,32
|
|
20241023,092900,5132490,6580,6580,6580,6580,54
|
|
20241023,092800,4777170,6620,6620,6620,6620,0
|
|
20241023,092700,4777170,6620,6620,6620,6620,0
|
|
20241023,092600,4777170,6620,6620,6620,6620,0
|
|
20241023,092500,4777170,6620,6620,6620,6620,0
|
|
20241023,092400,4777170,6620,6620,6620,6620,0
|
|
20241023,092300,4777170,6620,6620,6620,6620,0
|
|
20241023,092200,4777170,6620,6620,6620,6620,0
|
|
20241023,092100,4777170,6620,6620,6620,6620,0
|
|
20241023,092000,4777170,6620,6620,6620,6620,100
|
|
20241023,091900,4115170,6620,6620,6620,6620,0
|
|
20241023,091800,4115170,6620,6620,6620,6620,1
|
|
20241023,091700,4108550,6620,6620,6620,6620,100
|
|
20241023,091600,3446550,6620,6620,6620,6620,0
|
|
20241023,091500,3446550,6620,6620,6620,6620,100
|
|
20241023,091400,2784550,6630,6620,6630,6620,80
|
|
20241023,091300,2254510,6630,6580,6630,6580,52
|
|
20241023,091200,1912260,6630,6630,6630,6630,0
|
|
20241023,091100,1912260,6630,6630,6630,6630,1
|
|
20241023,091000,1905630,6580,6580,6580,6580,1
|
|
20241023,090900,1899050,6640,6620,6640,6620,3
|
|
20241023,090800,1879170,6580,6580,6580,6580,0
|
|
20241023,090700,1879170,6580,6580,6580,6580,1
|
|
20241023,090600,1872590,6580,6580,6580,6580,0
|
|
20241023,090500,1872590,6580,6580,6580,6580,0
|
|
20241023,090400,1872590,6580,6580,6580,6580,0
|
|
20241023,090300,1872590,6580,6580,6580,6580,0
|
|
20241023,090200,1872590,6580,6580,6580,6580,1
|
|
20241023,090100,1866010,6570,6570,6570,6570,180
|
|
20241023,090000,683410,6570,6620,6620,6570,104
|