649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,194600,70119900,6750,6750,6750,6750,752
|
|
20241024,194500,70119900,6750,6750,6750,6750,0
|
|
20241024,194400,70119900,6750,6750,6750,6750,0
|
|
20241024,194300,70119900,6750,6750,6750,6750,0
|
|
20241024,194200,70119900,6750,6750,6750,6750,0
|
|
20241024,194100,70119900,6750,6750,6750,6750,0
|
|
20241024,194000,70119900,6750,6750,6750,6750,0
|
|
20241024,193900,70119900,6750,6750,6750,6750,0
|
|
20241024,193800,70119900,6750,6750,6750,6750,0
|
|
20241024,193700,70119900,6750,6750,6750,6750,0
|
|
20241024,193600,70119900,6750,6750,6750,6750,0
|
|
20241024,193500,70119900,6750,6750,6750,6750,0
|
|
20241024,193400,70119900,6750,6750,6750,6750,0
|
|
20241024,193300,70119900,6750,6750,6750,6750,0
|
|
20241024,193200,70119900,6750,6750,6750,6750,0
|
|
20241024,193100,70119900,6750,6750,6750,6750,0
|
|
20241024,193000,70119900,6750,6750,6750,6750,0
|
|
20241024,192900,70119900,6750,6750,6750,6750,0
|
|
20241024,192800,70119900,6750,6750,6750,6750,0
|
|
20241024,192700,70119900,6750,6750,6750,6750,0
|
|
20241024,192600,70119900,6750,6750,6750,6750,0
|
|
20241024,192500,70119900,6750,6750,6750,6750,0
|
|
20241024,192400,70119900,6750,6750,6750,6750,0
|
|
20241024,192300,70119900,6750,6750,6750,6750,0
|
|
20241024,192200,70119900,6750,6750,6750,6750,0
|
|
20241024,192100,70119900,6750,6750,6750,6750,0
|
|
20241024,192000,70119900,6750,6750,6750,6750,0
|
|
20241024,191900,70119900,6750,6750,6750,6750,0
|
|
20241024,191800,70119900,6750,6750,6750,6750,0
|
|
20241024,191700,70119900,6750,6750,6750,6750,0
|
|
20241024,191600,70119900,6750,6750,6750,6750,752
|
|
20241024,191500,70119900,6750,6750,6750,6750,0
|
|
20241024,191400,70119900,6750,6750,6750,6750,0
|
|
20241024,191300,70119900,6750,6750,6750,6750,0
|
|
20241024,191200,70119900,6750,6750,6750,6750,0
|
|
20241024,191100,70119900,6750,6750,6750,6750,0
|
|
20241024,191000,70119900,6750,6750,6750,6750,0
|
|
20241024,190900,70119900,6750,6750,6750,6750,0
|
|
20241024,190800,70119900,6750,6750,6750,6750,0
|
|
20241024,190700,70119900,6750,6750,6750,6750,0
|
|
20241024,190600,70119900,6750,6750,6750,6750,0
|
|
20241024,190500,70119900,6750,6750,6750,6750,0
|
|
20241024,190400,70119900,6750,6750,6750,6750,0
|
|
20241024,190300,70119900,6750,6750,6750,6750,0
|
|
20241024,190200,70119900,6750,6750,6750,6750,0
|
|
20241024,190100,70119900,6750,6750,6750,6750,0
|
|
20241024,190000,70119900,6750,6750,6750,6750,0
|
|
20241024,185900,70119900,6750,6750,6750,6750,0
|
|
20241024,185800,70119900,6750,6750,6750,6750,0
|
|
20241024,185700,70119900,6750,6750,6750,6750,0
|
|
20241024,185600,70119900,6750,6750,6750,6750,0
|
|
20241024,185500,70119900,6750,6750,6750,6750,0
|
|
20241024,185400,70119900,6750,6750,6750,6750,0
|
|
20241024,185300,70119900,6750,6750,6750,6750,0
|
|
20241024,185200,70119900,6750,6750,6750,6750,0
|
|
20241024,185100,70119900,6750,6750,6750,6750,0
|
|
20241024,185000,70119900,6750,6750,6750,6750,0
|
|
20241024,184900,70119900,6750,6750,6750,6750,0
|
|
20241024,184800,70119900,6750,6750,6750,6750,0
|
|
20241024,184700,70119900,6750,6750,6750,6750,0
|
|
20241024,184600,70119900,6750,6750,6750,6750,752
|
|
20241024,184500,70119900,6750,6750,6750,6750,0
|
|
20241024,184400,70119900,6750,6750,6750,6750,0
|
|
20241024,184300,70119900,6750,6750,6750,6750,0
|
|
20241024,184200,70119900,6750,6750,6750,6750,0
|
|
20241024,184100,70119900,6750,6750,6750,6750,0
|
|
20241024,184000,70119900,6750,6750,6750,6750,0
|
|
20241024,183900,70119900,6750,6750,6750,6750,0
|
|
20241024,183800,70119900,6750,6750,6750,6750,0
|
|
20241024,183700,70119900,6750,6750,6750,6750,0
|
|
20241024,183600,70119900,6750,6750,6750,6750,0
|
|
20241024,183500,70119900,6750,6750,6750,6750,0
|
|
20241024,183400,70119900,6750,6750,6750,6750,0
|
|
20241024,183300,70119900,6750,6750,6750,6750,0
|
|
20241024,183200,70119900,6750,6750,6750,6750,0
|
|
20241024,183100,70119900,6750,6750,6750,6750,0
|
|
20241024,183000,70119900,6750,6750,6750,6750,0
|
|
20241024,182900,70119900,6750,6750,6750,6750,0
|
|
20241024,182800,70119900,6750,6750,6750,6750,0
|
|
20241024,182700,70119900,6750,6750,6750,6750,0
|
|
20241024,182600,70119900,6750,6750,6750,6750,0
|
|
20241024,182500,70119900,6750,6750,6750,6750,0
|
|
20241024,182400,70119900,6750,6750,6750,6750,0
|
|
20241024,182300,70119900,6750,6750,6750,6750,0
|
|
20241024,182200,70119900,6750,6750,6750,6750,0
|
|
20241024,182100,70119900,6750,6750,6750,6750,0
|
|
20241024,182000,70119900,6750,6750,6750,6750,0
|
|
20241024,181900,70119900,6750,6750,6750,6750,0
|
|
20241024,181800,70119900,6750,6750,6750,6750,0
|
|
20241024,181700,70119900,6750,6750,6750,6750,0
|
|
20241024,181600,70119900,6750,6750,6750,6750,752
|
|
20241024,181500,70119900,6750,6750,6750,6750,0
|
|
20241024,181400,70119900,6750,6750,6750,6750,0
|
|
20241024,181300,70119900,6750,6750,6750,6750,0
|
|
20241024,181200,70119900,6750,6750,6750,6750,0
|
|
20241024,181100,70119900,6750,6750,6750,6750,0
|
|
20241024,181000,70119900,6750,6750,6750,6750,0
|
|
20241024,180900,70119900,6750,6750,6750,6750,0
|
|
20241024,180800,70119900,6750,6750,6750,6750,0
|
|
20241024,180700,70119900,6750,6750,6750,6750,0
|
|
20241024,180600,70119900,6750,6750,6750,6750,0
|
|
20241024,180500,70119900,6750,6750,6750,6750,0
|
|
20241024,180400,70119900,6750,6750,6750,6750,0
|
|
20241024,180300,70119900,6750,6750,6750,6750,0
|
|
20241024,180200,70119900,6750,6750,6750,6750,0
|
|
20241024,180100,70119900,6750,6750,6750,6750,0
|
|
20241024,180000,70119900,6750,6750,6750,6750,0
|
|
20241024,175900,70119900,6750,6750,6750,6750,0
|
|
20241024,175800,70119900,6750,6750,6750,6750,0
|
|
20241024,175700,70119900,6750,6750,6750,6750,0
|
|
20241024,175600,70119900,6750,6750,6750,6750,0
|
|
20241024,175500,70119900,6750,6750,6750,6750,0
|
|
20241024,175400,70119900,6750,6750,6750,6750,0
|
|
20241024,175300,70119900,6750,6750,6750,6750,0
|
|
20241024,175200,70119900,6750,6750,6750,6750,0
|
|
20241024,175100,70119900,6750,6750,6750,6750,0
|
|
20241024,175000,70119900,6750,6750,6750,6750,0
|
|
20241024,174900,70119900,6750,6750,6750,6750,0
|
|
20241024,174800,70119900,6750,6750,6750,6750,0
|
|
20241024,174700,70119900,6750,6750,6750,6750,0
|
|
20241024,174600,70119900,6750,6750,6750,6750,752
|
|
20241024,174500,70119900,6750,6750,6750,6750,0
|
|
20241024,174400,70119900,6750,6750,6750,6750,0
|
|
20241024,174300,70119900,6750,6750,6750,6750,0
|
|
20241024,174200,70119900,6750,6750,6750,6750,0
|
|
20241024,174100,70119900,6750,6750,6750,6750,0
|
|
20241024,174000,70119900,6750,6750,6750,6750,0
|
|
20241024,173900,70119900,6750,6750,6750,6750,0
|
|
20241024,173800,70119900,6750,6750,6750,6750,0
|
|
20241024,173700,70119900,6750,6750,6750,6750,0
|
|
20241024,173600,70119900,6750,6750,6750,6750,0
|
|
20241024,173500,70119900,6750,6750,6750,6750,0
|
|
20241024,173400,70119900,6750,6750,6750,6750,0
|
|
20241024,173300,70119900,6750,6750,6750,6750,0
|
|
20241024,173200,70119900,6750,6750,6750,6750,0
|
|
20241024,173100,70119900,6750,6750,6750,6750,0
|
|
20241024,173000,70119900,6750,6750,6750,6750,0
|
|
20241024,172900,70119900,6750,6750,6750,6750,0
|
|
20241024,172800,70119900,6750,6750,6750,6750,0
|
|
20241024,172700,70119900,6750,6750,6750,6750,0
|
|
20241024,172600,70119900,6750,6750,6750,6750,0
|
|
20241024,172500,70119900,6750,6750,6750,6750,0
|
|
20241024,172400,70119900,6750,6750,6750,6750,0
|
|
20241024,172300,70119900,6750,6750,6750,6750,0
|
|
20241024,172200,70119900,6750,6750,6750,6750,0
|
|
20241024,172100,70119900,6750,6750,6750,6750,0
|
|
20241024,172000,70119900,6750,6750,6750,6750,0
|
|
20241024,171900,70119900,6750,6750,6750,6750,0
|
|
20241024,171800,70119900,6750,6750,6750,6750,0
|
|
20241024,171700,70119900,6750,6750,6750,6750,0
|
|
20241024,171600,70119900,6750,6750,6750,6750,752
|
|
20241024,171500,70119900,6750,6750,6750,6750,0
|
|
20241024,171400,70119900,6750,6750,6750,6750,0
|
|
20241024,171300,70119900,6750,6750,6750,6750,0
|
|
20241024,171200,70119900,6750,6750,6750,6750,0
|
|
20241024,171100,70119900,6750,6750,6750,6750,0
|
|
20241024,171000,70119900,6750,6750,6750,6750,0
|
|
20241024,170900,70119900,6750,6750,6750,6750,0
|
|
20241024,170800,70119900,6750,6750,6750,6750,0
|
|
20241024,170700,70119900,6750,6750,6750,6750,0
|
|
20241024,170600,70119900,6750,6750,6750,6750,0
|
|
20241024,170500,70119900,6750,6750,6750,6750,0
|
|
20241024,170400,70119900,6750,6750,6750,6750,0
|
|
20241024,170300,70119900,6750,6750,6750,6750,0
|
|
20241024,170200,70119900,6750,6750,6750,6750,0
|
|
20241024,170100,70119900,6750,6750,6750,6750,0
|
|
20241024,170000,70119900,6750,6750,6750,6750,0
|
|
20241024,165900,70119900,6750,6750,6750,6750,0
|
|
20241024,165800,70119900,6750,6750,6750,6750,0
|
|
20241024,165700,70119900,6750,6750,6750,6750,0
|
|
20241024,165600,70119900,6750,6750,6750,6750,0
|
|
20241024,165500,70119900,6750,6750,6750,6750,0
|
|
20241024,165400,70119900,6750,6750,6750,6750,0
|
|
20241024,165300,70119900,6750,6750,6750,6750,0
|
|
20241024,165200,70119900,6750,6750,6750,6750,0
|
|
20241024,165100,70119900,6750,6750,6750,6750,0
|
|
20241024,165000,70119900,6750,6750,6750,6750,0
|
|
20241024,164900,70119900,6750,6750,6750,6750,0
|
|
20241024,164800,70119900,6750,6750,6750,6750,0
|
|
20241024,164700,70119900,6750,6750,6750,6750,0
|
|
20241024,164600,70119900,6750,6750,6750,6750,752
|
|
20241024,164500,70119900,6750,6750,6750,6750,0
|
|
20241024,164400,70119900,6750,6750,6750,6750,0
|
|
20241024,164300,70119900,6750,6750,6750,6750,0
|
|
20241024,164200,70119900,6750,6750,6750,6750,0
|
|
20241024,164100,70119900,6750,6750,6750,6750,0
|
|
20241024,164000,70119900,6750,6750,6750,6750,0
|
|
20241024,163900,70119900,6750,6750,6750,6750,0
|
|
20241024,163800,70119900,6750,6750,6750,6750,0
|
|
20241024,163700,70119900,6750,6750,6750,6750,0
|
|
20241024,163600,70119900,6750,6750,6750,6750,0
|
|
20241024,163500,70119900,6750,6750,6750,6750,0
|
|
20241024,163400,70119900,6750,6750,6750,6750,0
|
|
20241024,163300,70119900,6750,6750,6750,6750,0
|
|
20241024,163200,70119900,6750,6750,6750,6750,0
|
|
20241024,163100,70119900,6750,6750,6750,6750,0
|
|
20241024,163000,70119900,6750,6750,6750,6750,0
|
|
20241024,162900,70119900,6750,6750,6750,6750,0
|
|
20241024,162800,70119900,6750,6750,6750,6750,0
|
|
20241024,162700,70119900,6750,6750,6750,6750,0
|
|
20241024,162600,70119900,6750,6750,6750,6750,0
|
|
20241024,162500,70119900,6750,6750,6750,6750,0
|
|
20241024,162400,70119900,6750,6750,6750,6750,0
|
|
20241024,162300,70119900,6750,6750,6750,6750,0
|
|
20241024,162200,70119900,6750,6750,6750,6750,0
|
|
20241024,162100,70119900,6750,6750,6750,6750,0
|
|
20241024,162000,70119900,6750,6750,6750,6750,0
|
|
20241024,161900,70119900,6750,6750,6750,6750,0
|
|
20241024,161800,70119900,6750,6750,6750,6750,0
|
|
20241024,161700,70119900,6750,6750,6750,6750,0
|
|
20241024,161600,70119900,6750,6750,6750,6750,752
|
|
20241024,161500,70119900,6750,6750,6750,6750,0
|
|
20241024,161400,70119900,6750,6750,6750,6750,0
|
|
20241024,161300,70119900,6750,6750,6750,6750,0
|
|
20241024,161200,70119900,6750,6750,6750,6750,0
|
|
20241024,161100,70119900,6750,6750,6750,6750,0
|
|
20241024,161000,70119900,6750,6750,6750,6750,0
|
|
20241024,160900,70119900,6750,6750,6750,6750,0
|
|
20241024,160800,70119900,6750,6750,6750,6750,0
|
|
20241024,160700,70119900,6750,6750,6750,6750,0
|
|
20241024,160600,70119900,6750,6750,6750,6750,0
|
|
20241024,160500,70119900,6750,6750,6750,6750,0
|
|
20241024,160400,70119900,6750,6750,6750,6750,0
|
|
20241024,160300,70119900,6750,6750,6750,6750,0
|
|
20241024,160200,70119900,6750,6750,6750,6750,0
|
|
20241024,160100,70119900,6750,6750,6750,6750,0
|
|
20241024,160000,70119900,6750,6750,6750,6750,0
|
|
20241024,155900,70119900,6750,6750,6750,6750,0
|
|
20241024,155800,70119900,6750,6750,6750,6750,0
|
|
20241024,155700,70119900,6750,6750,6750,6750,0
|
|
20241024,155600,70119900,6750,6750,6750,6750,0
|
|
20241024,155500,70119900,6750,6750,6750,6750,0
|
|
20241024,155400,70119900,6750,6750,6750,6750,0
|
|
20241024,155300,70119900,6750,6750,6750,6750,0
|
|
20241024,155200,70119900,6750,6750,6750,6750,0
|
|
20241024,155100,70119900,6750,6750,6750,6750,0
|
|
20241024,155000,70119900,6750,6750,6750,6750,0
|
|
20241024,154900,70119900,6750,6750,6750,6750,0
|
|
20241024,154800,70119900,6750,6750,6750,6750,0
|
|
20241024,154700,70119900,6750,6750,6750,6750,0
|
|
20241024,154600,70119900,6750,6750,6750,6750,752
|
|
20241024,154500,70119900,6750,6750,6750,6750,0
|
|
20241024,154400,70119900,6750,6750,6750,6750,0
|
|
20241024,154300,70119900,6750,6750,6750,6750,0
|
|
20241024,154200,70119900,6750,6750,6750,6750,0
|
|
20241024,154100,70119900,6750,6750,6750,6750,0
|
|
20241024,154000,70119900,6750,6750,6750,6750,0
|
|
20241024,153900,70119900,6750,6750,6750,6750,0
|
|
20241024,153800,70119900,6750,6750,6750,6750,0
|
|
20241024,153700,70119900,6750,6750,6750,6750,0
|
|
20241024,153600,70119900,6750,6750,6750,6750,0
|
|
20241024,153500,70119900,6750,6750,6750,6750,0
|
|
20241024,153400,70119900,6750,6750,6750,6750,0
|
|
20241024,153300,70119900,6750,6750,6750,6750,0
|
|
20241024,153200,70119900,6750,6750,6750,6750,0
|
|
20241024,153100,70119900,6750,6750,6750,6750,0
|
|
20241024,153000,70119900,6750,6750,6750,6750,752
|
|
20241024,152900,65043900,6750,6750,6750,6750,0
|
|
20241024,152800,65043900,6750,6750,6750,6750,0
|
|
20241024,152700,65043900,6750,6750,6750,6750,0
|
|
20241024,152600,65043900,6750,6750,6750,6750,0
|
|
20241024,152500,65043900,6750,6750,6750,6750,0
|
|
20241024,152400,65043900,6750,6750,6750,6750,0
|
|
20241024,152300,65043900,6750,6750,6750,6750,0
|
|
20241024,152200,65043900,6750,6750,6750,6750,0
|
|
20241024,152100,65043900,6750,6750,6750,6750,0
|
|
20241024,152000,65043900,6750,6750,6750,6750,0
|
|
20241024,151900,65043900,6750,6760,6760,6750,159
|
|
20241024,151800,63969650,6820,6820,6820,6820,0
|
|
20241024,151700,63969650,6820,6820,6820,6820,0
|
|
20241024,151600,63969650,6820,6820,6820,6820,0
|
|
20241024,151500,63969650,6820,6770,6820,6770,130
|
|
20241024,151400,63089500,6770,6770,6770,6770,0
|
|
20241024,151300,63089500,6770,6770,6770,6770,21
|
|
20241024,151200,62947330,6770,6770,6770,6770,0
|
|
20241024,151100,62947330,6770,6770,6770,6770,15
|
|
20241024,151000,62845780,6760,6840,6840,6760,1728
|
|
20241024,150900,51147470,6790,6790,6790,6790,0
|
|
20241024,150800,51147470,6790,6790,6790,6790,5
|
|
20241024,150700,51113520,6780,6780,6780,6780,0
|
|
20241024,150600,51113520,6780,6780,6780,6780,0
|
|
20241024,150500,51113520,6780,6780,6780,6780,0
|
|
20241024,150400,51113520,6780,6780,6780,6780,0
|
|
20241024,150300,51113520,6780,6780,6780,6780,0
|
|
20241024,150200,51113520,6780,6780,6780,6780,0
|
|
20241024,150100,51113520,6780,6840,6840,6780,144
|
|
20241024,150000,50135680,6850,6850,6850,6850,10
|
|
20241024,145900,50067180,6850,6850,6850,6850,10
|
|
20241024,145800,49998680,6850,6850,6850,6850,0
|
|
20241024,145700,49998680,6850,6850,6850,6850,0
|
|
20241024,145600,49998680,6850,6850,6850,6850,0
|
|
20241024,145500,49998680,6850,6850,6850,6850,0
|
|
20241024,145400,49998680,6850,6850,6850,6850,0
|
|
20241024,145300,49998680,6850,6850,6850,6850,0
|
|
20241024,145200,49998680,6850,6850,6850,6850,0
|
|
20241024,145100,49998680,6850,6850,6850,6850,0
|
|
20241024,145000,49998680,6850,6850,6850,6850,0
|
|
20241024,144900,49998680,6850,6850,6850,6850,0
|
|
20241024,144800,49998680,6850,6850,6850,6850,0
|
|
20241024,144700,49998680,6850,6850,6850,6850,0
|
|
20241024,144600,49998680,6850,6850,6850,6850,0
|
|
20241024,144500,49998680,6850,6850,6850,6850,0
|
|
20241024,144400,49998680,6850,6850,6850,6850,0
|
|
20241024,144300,49998680,6850,6850,6850,6850,0
|
|
20241024,144200,49998680,6850,6850,6850,6850,10
|
|
20241024,144100,49930180,6850,6850,6850,6850,0
|
|
20241024,144000,49930180,6850,6850,6850,6850,0
|
|
20241024,143900,49930180,6850,6850,6850,6850,0
|
|
20241024,143800,49930180,6850,6850,6850,6850,0
|
|
20241024,143700,49930180,6850,6850,6850,6850,0
|
|
20241024,143600,49930180,6850,6850,6850,6850,0
|
|
20241024,143500,49930180,6850,6850,6850,6850,0
|
|
20241024,143400,49930180,6850,6850,6850,6850,0
|
|
20241024,143300,49930180,6850,6850,6850,6850,0
|
|
20241024,143200,49930180,6850,6850,6850,6850,0
|
|
20241024,143100,49930180,6850,6850,6850,6850,0
|
|
20241024,143000,49930180,6850,6850,6850,6850,0
|
|
20241024,142900,49930180,6850,6850,6850,6850,0
|
|
20241024,142800,49930180,6850,6850,6850,6850,0
|
|
20241024,142700,49930180,6850,6850,6850,6850,0
|
|
20241024,142600,49930180,6850,6850,6850,6850,0
|
|
20241024,142500,49930180,6850,6850,6850,6850,0
|
|
20241024,142400,49930180,6850,6850,6850,6850,0
|
|
20241024,142300,49930180,6850,6850,6850,6850,0
|
|
20241024,142200,49930180,6850,6850,6850,6850,0
|
|
20241024,142100,49930180,6850,6850,6850,6850,0
|
|
20241024,142000,49930180,6850,6850,6850,6850,0
|
|
20241024,141900,49930180,6850,6850,6850,6850,0
|
|
20241024,141800,49930180,6850,6850,6850,6850,0
|
|
20241024,141700,49930180,6850,6850,6850,6850,0
|
|
20241024,141600,49930180,6850,6850,6850,6850,0
|
|
20241024,141500,49930180,6850,6850,6850,6850,2
|
|
20241024,141400,49916480,6860,6860,6860,6860,0
|
|
20241024,141300,49916480,6860,6860,6860,6860,0
|
|
20241024,141200,49916480,6860,6860,6860,6860,0
|
|
20241024,141100,49916480,6860,6860,6860,6860,0
|
|
20241024,141000,49916480,6860,6860,6860,6860,0
|
|
20241024,140900,49916480,6860,6860,6860,6860,0
|
|
20241024,140800,49916480,6860,6860,6860,6860,0
|
|
20241024,140700,49916480,6860,6860,6860,6860,0
|
|
20241024,140600,49916480,6860,6860,6860,6860,0
|
|
20241024,140500,49916480,6860,6860,6860,6860,0
|
|
20241024,140400,49916480,6860,6860,6860,6860,0
|
|
20241024,140300,49916480,6860,6860,6860,6860,0
|
|
20241024,140200,49916480,6860,6860,6860,6860,0
|
|
20241024,140100,49916480,6860,6860,6860,6860,0
|
|
20241024,140000,49916480,6860,6860,6860,6860,0
|
|
20241024,135900,49916480,6860,6860,6860,6860,0
|
|
20241024,135800,49916480,6860,6860,6860,6860,0
|
|
20241024,135700,49916480,6860,6860,6860,6860,0
|
|
20241024,135600,49916480,6860,6860,6860,6860,0
|
|
20241024,135500,49916480,6860,6860,6860,6860,0
|
|
20241024,135400,49916480,6860,6860,6860,6860,0
|
|
20241024,135300,49916480,6860,6860,6860,6860,0
|
|
20241024,135200,49916480,6860,6860,6860,6860,0
|
|
20241024,135100,49916480,6860,6860,6860,6860,0
|
|
20241024,135000,49916480,6860,6860,6860,6860,0
|
|
20241024,134900,49916480,6860,6860,6860,6860,0
|
|
20241024,134800,49916480,6860,6860,6860,6860,0
|
|
20241024,134700,49916480,6860,6860,6860,6860,0
|
|
20241024,134600,49916480,6860,6860,6860,6860,0
|
|
20241024,134500,49916480,6860,6860,6860,6860,0
|
|
20241024,134400,49916480,6860,6860,6860,6860,0
|
|
20241024,134300,49916480,6860,6860,6860,6860,0
|
|
20241024,134200,49916480,6860,6860,6860,6860,0
|
|
20241024,134100,49916480,6860,6860,6860,6860,0
|
|
20241024,134000,49916480,6860,6860,6860,6860,0
|
|
20241024,133900,49916480,6860,6860,6860,6860,0
|
|
20241024,133800,49916480,6860,6860,6860,6860,0
|
|
20241024,133700,49916480,6860,6860,6860,6860,0
|
|
20241024,133600,49916480,6860,6860,6860,6860,0
|
|
20241024,133500,49916480,6860,6860,6860,6860,0
|
|
20241024,133400,49916480,6860,6860,6860,6860,0
|
|
20241024,133300,49916480,6860,6860,6860,6860,0
|
|
20241024,133200,49916480,6860,6860,6860,6860,0
|
|
20241024,133100,49916480,6860,6860,6860,6860,0
|
|
20241024,133000,49916480,6860,6860,6860,6860,0
|
|
20241024,132900,49916480,6860,6860,6860,6860,0
|
|
20241024,132800,49916480,6860,6860,6860,6860,0
|
|
20241024,132700,49916480,6860,6860,6860,6860,0
|
|
20241024,132600,49916480,6860,6860,6860,6860,0
|
|
20241024,132500,49916480,6860,6860,6860,6860,0
|
|
20241024,132400,49916480,6860,6860,6860,6860,0
|
|
20241024,132300,49916480,6860,6860,6860,6860,0
|
|
20241024,132200,49916480,6860,6860,6860,6860,0
|
|
20241024,132100,49916480,6860,6860,6860,6860,0
|
|
20241024,132000,49916480,6860,6860,6860,6860,0
|
|
20241024,131900,49916480,6860,6860,6860,6860,0
|
|
20241024,131800,49916480,6860,6860,6860,6860,0
|
|
20241024,131700,49916480,6860,6860,6860,6860,0
|
|
20241024,131600,49916480,6860,6860,6860,6860,0
|
|
20241024,131500,49916480,6860,6860,6860,6860,0
|
|
20241024,131400,49916480,6860,6860,6860,6860,0
|
|
20241024,131300,49916480,6860,6860,6860,6860,15
|
|
20241024,131200,49813580,6860,6860,6860,6860,85
|
|
20241024,131100,49230480,6860,6860,6860,6860,0
|
|
20241024,131000,49230480,6860,6860,6860,6860,0
|
|
20241024,130900,49230480,6860,6860,6860,6860,0
|
|
20241024,130800,49230480,6860,6860,6860,6860,0
|
|
20241024,130700,49230480,6860,6860,6860,6860,1
|
|
20241024,130600,49223620,6790,6790,6790,6790,12
|
|
20241024,130500,49142140,6870,6870,6870,6870,0
|
|
20241024,130400,49142140,6870,6800,6870,6790,92
|
|
20241024,130300,48514970,6800,6800,6800,6800,0
|
|
20241024,130200,48514970,6800,6800,6800,6800,0
|
|
20241024,130100,48514970,6800,6800,6800,6800,0
|
|
20241024,130000,48514970,6800,6800,6800,6800,0
|
|
20241024,125900,48514970,6800,6800,6800,6800,0
|
|
20241024,125800,48514970,6800,6800,6800,6800,0
|
|
20241024,125700,48514970,6800,6800,6800,6800,0
|
|
20241024,125600,48514970,6800,6800,6800,6800,0
|
|
20241024,125500,48514970,6800,6800,6800,6800,0
|
|
20241024,125400,48514970,6800,6800,6800,6800,0
|
|
20241024,125300,48514970,6800,6800,6800,6800,0
|
|
20241024,125200,48514970,6800,6810,6810,6800,5
|
|
20241024,125100,48480960,6800,6800,6800,6800,0
|
|
20241024,125000,48480960,6800,6800,6800,6800,0
|
|
20241024,124900,48480960,6800,6800,6800,6800,0
|
|
20241024,124800,48480960,6800,6800,6800,6800,0
|
|
20241024,124700,48480960,6800,6800,6800,6800,0
|
|
20241024,124600,48480960,6800,6800,6800,6800,0
|
|
20241024,124500,48480960,6800,6800,6800,6800,0
|
|
20241024,124400,48480960,6800,6800,6800,6800,0
|
|
20241024,124300,48480960,6800,6800,6800,6800,0
|
|
20241024,124200,48480960,6800,6800,6800,6800,0
|
|
20241024,124100,48480960,6800,6800,6800,6800,5
|
|
20241024,124000,48446960,6800,6800,6800,6800,0
|
|
20241024,123900,48446960,6800,6800,6800,6800,1
|
|
20241024,123800,48440160,6770,6770,6770,6770,0
|
|
20241024,123700,48440160,6770,6770,6770,6770,0
|
|
20241024,123600,48440160,6770,6770,6770,6770,0
|
|
20241024,123500,48440160,6770,6770,6770,6770,999
|
|
20241024,123400,41676930,6830,6830,6830,6830,0
|
|
20241024,123300,41676930,6830,6830,6830,6830,0
|
|
20241024,123200,41676930,6830,6860,6860,6770,3059
|
|
20241024,123100,20864410,6900,6900,6900,6900,0
|
|
20241024,123000,20864410,6900,6900,6900,6900,0
|
|
20241024,122900,20864410,6900,6900,6900,6900,0
|
|
20241024,122800,20864410,6900,6900,6900,6900,0
|
|
20241024,122700,20864410,6900,6900,6900,6900,0
|
|
20241024,122600,20864410,6900,6900,6900,6900,0
|
|
20241024,122500,20864410,6900,6900,6900,6900,0
|
|
20241024,122400,20864410,6900,6900,6900,6900,0
|
|
20241024,122300,20864410,6900,6900,6900,6900,0
|
|
20241024,122200,20864410,6900,6900,6900,6900,0
|
|
20241024,122100,20864410,6900,6900,6900,6900,0
|
|
20241024,122000,20864410,6900,6900,6900,6900,0
|
|
20241024,121900,20864410,6900,6900,6900,6900,0
|
|
20241024,121800,20864410,6900,6890,6900,6890,300
|
|
20241024,121700,18794670,6890,6890,6890,6890,0
|
|
20241024,121600,18794670,6890,6890,6890,6890,6
|
|
20241024,121500,18753330,6900,6900,6900,6900,0
|
|
20241024,121400,18753330,6900,6900,6900,6900,0
|
|
20241024,121300,18753330,6900,6900,6900,6900,0
|
|
20241024,121200,18753330,6900,6900,6900,6900,0
|
|
20241024,121100,18753330,6900,6900,6900,6900,0
|
|
20241024,121000,18753330,6900,6900,6900,6900,0
|
|
20241024,120900,18753330,6900,6900,6900,6900,0
|
|
20241024,120800,18753330,6900,6900,6900,6900,0
|
|
20241024,120700,18753330,6900,6900,6900,6900,0
|
|
20241024,120600,18753330,6900,6900,6900,6900,0
|
|
20241024,120500,18753330,6900,6900,6900,6900,0
|
|
20241024,120400,18753330,6900,6900,6900,6900,0
|
|
20241024,120300,18753330,6900,6900,6900,6900,0
|
|
20241024,120200,18753330,6900,6900,6900,6900,0
|
|
20241024,120100,18753330,6900,6900,6900,6900,0
|
|
20241024,120000,18753330,6900,6900,6900,6900,0
|
|
20241024,115900,18753330,6900,6900,6900,6900,0
|
|
20241024,115800,18753330,6900,6900,6900,6900,0
|
|
20241024,115700,18753330,6900,6900,6900,6900,0
|
|
20241024,115600,18753330,6900,6900,6900,6900,0
|
|
20241024,115500,18753330,6900,6900,6900,6900,0
|
|
20241024,115400,18753330,6900,6900,6900,6900,0
|
|
20241024,115300,18753330,6900,6900,6900,6900,0
|
|
20241024,115200,18753330,6900,6900,6900,6900,0
|
|
20241024,115100,18753330,6900,6900,6900,6900,0
|
|
20241024,115000,18753330,6900,6900,6900,6900,0
|
|
20241024,114900,18753330,6900,6900,6900,6900,0
|
|
20241024,114800,18753330,6900,6900,6900,6900,0
|
|
20241024,114700,18753330,6900,6900,6900,6900,0
|
|
20241024,114600,18753330,6900,6900,6900,6900,0
|
|
20241024,114500,18753330,6900,6900,6900,6900,0
|
|
20241024,114400,18753330,6900,6900,6900,6900,0
|
|
20241024,114300,18753330,6900,6900,6900,6900,0
|
|
20241024,114200,18753330,6900,6900,6900,6900,0
|
|
20241024,114100,18753330,6900,6900,6900,6900,0
|
|
20241024,114000,18753330,6900,6900,6900,6900,0
|
|
20241024,113900,18753330,6900,6900,6900,6900,0
|
|
20241024,113800,18753330,6900,6900,6900,6900,0
|
|
20241024,113700,18753330,6900,6900,6900,6900,0
|
|
20241024,113600,18753330,6900,6900,6900,6900,0
|
|
20241024,113500,18753330,6900,6900,6900,6900,0
|
|
20241024,113400,18753330,6900,6900,6900,6900,0
|
|
20241024,113300,18753330,6900,6900,6900,6900,0
|
|
20241024,113200,18753330,6900,6900,6900,6900,0
|
|
20241024,113100,18753330,6900,6900,6900,6900,0
|
|
20241024,113000,18753330,6900,6900,6900,6900,0
|
|
20241024,112900,18753330,6900,6900,6900,6900,0
|
|
20241024,112800,18753330,6900,6900,6900,6900,0
|
|
20241024,112700,18753330,6900,6900,6900,6900,0
|
|
20241024,112600,18753330,6900,6900,6900,6900,0
|
|
20241024,112500,18753330,6900,6900,6900,6900,0
|
|
20241024,112400,18753330,6900,6900,6900,6900,0
|
|
20241024,112300,18753330,6900,6900,6900,6900,0
|
|
20241024,112200,18753330,6900,6900,6900,6900,0
|
|
20241024,112100,18753330,6900,6900,6900,6900,0
|
|
20241024,112000,18753330,6900,6900,6900,6900,0
|
|
20241024,111900,18753330,6900,6900,6900,6900,0
|
|
20241024,111800,18753330,6900,6900,6900,6900,0
|
|
20241024,111700,18753330,6900,6900,6900,6900,0
|
|
20241024,111600,18753330,6900,6900,6900,6900,0
|
|
20241024,111500,18753330,6900,6900,6900,6900,0
|
|
20241024,111400,18753330,6900,6900,6900,6900,0
|
|
20241024,111300,18753330,6900,6900,6900,6900,0
|
|
20241024,111200,18753330,6900,6900,6900,6900,0
|
|
20241024,111100,18753330,6900,6900,6900,6900,0
|
|
20241024,111000,18753330,6900,6900,6900,6900,0
|
|
20241024,110900,18753330,6900,6900,6900,6900,400
|
|
20241024,110800,15993330,6900,6880,6900,6880,216
|
|
20241024,110700,14503200,6860,6860,6860,6860,0
|
|
20241024,110600,14503200,6860,6860,6860,6860,0
|
|
20241024,110500,14503200,6860,6860,6860,6860,0
|
|
20241024,110400,14503200,6860,6860,6860,6860,0
|
|
20241024,110300,14503200,6860,6860,6860,6860,0
|
|
20241024,110200,14503200,6860,6860,6860,6860,0
|
|
20241024,110100,14503200,6860,6860,6860,6860,0
|
|
20241024,110000,14503200,6860,6860,6860,6860,0
|
|
20241024,105900,14503200,6860,6860,6860,6860,109
|
|
20241024,105800,13755460,6860,6860,6860,6860,0
|
|
20241024,105700,13755460,6860,6860,6860,6860,0
|
|
20241024,105600,13755460,6860,6860,6860,6860,0
|
|
20241024,105500,13755460,6860,6860,6860,6860,14
|
|
20241024,105400,13659420,6860,6860,6860,6860,0
|
|
20241024,105300,13659420,6860,6860,6860,6860,0
|
|
20241024,105200,13659420,6860,6860,6860,6860,0
|
|
20241024,105100,13659420,6860,6860,6860,6860,0
|
|
20241024,105000,13659420,6860,6860,6860,6860,1
|
|
20241024,104900,13652560,6810,6810,6810,6810,50
|
|
20241024,104800,13312060,6810,6830,6830,6810,325
|
|
20241024,104700,11098780,6810,6810,6810,6810,0
|
|
20241024,104600,11098780,6810,6810,6810,6810,0
|
|
20241024,104500,11098780,6810,6810,6810,6810,0
|
|
20241024,104400,11098780,6810,6810,6810,6810,0
|
|
20241024,104300,11098780,6810,6810,6810,6810,0
|
|
20241024,104200,11098780,6810,6810,6810,6810,0
|
|
20241024,104100,11098780,6810,6810,6810,6810,0
|
|
20241024,104000,11098780,6810,6820,6820,6810,85
|
|
20241024,103900,10519610,6860,6860,6860,6860,0
|
|
20241024,103800,10519610,6860,6860,6860,6860,0
|
|
20241024,103700,10519610,6860,6860,6860,6860,0
|
|
20241024,103600,10519610,6860,6860,6860,6860,0
|
|
20241024,103500,10519610,6860,6860,6860,6860,0
|
|
20241024,103400,10519610,6860,6860,6860,6860,0
|
|
20241024,103300,10519610,6860,6860,6860,6860,0
|
|
20241024,103200,10519610,6860,6860,6860,6860,0
|
|
20241024,103100,10519610,6860,6860,6860,6860,0
|
|
20241024,103000,10519610,6860,6810,6860,6810,130
|
|
20241024,102900,9632810,6810,6810,6810,6810,0
|
|
20241024,102800,9632810,6810,6810,6810,6810,62
|
|
20241024,102700,9210590,6810,6820,6820,6810,399
|
|
20241024,102600,6492410,6820,6840,6840,6820,338
|
|
20241024,102500,4185050,6840,6840,6840,6840,0
|
|
20241024,102400,4185050,6840,6840,6840,6840,0
|
|
20241024,102300,4185050,6840,6840,6840,6840,0
|
|
20241024,102200,4185050,6840,6840,6840,6840,0
|
|
20241024,102100,4185050,6840,6840,6840,6840,12
|
|
20241024,102000,4102970,6840,6840,6840,6840,0
|
|
20241024,101900,4102970,6840,6840,6840,6840,0
|
|
20241024,101800,4102970,6840,6840,6840,6840,0
|
|
20241024,101700,4102970,6840,6840,6840,6840,0
|
|
20241024,101600,4102970,6840,6840,6840,6840,0
|
|
20241024,101500,4102970,6840,6850,6850,6840,6
|
|
20241024,101400,4061880,6850,6850,6850,6850,5
|
|
20241024,101300,4027630,6850,6850,6850,6850,0
|
|
20241024,101200,4027630,6850,6850,6850,6850,0
|
|
20241024,101100,4027630,6850,6850,6850,6850,0
|
|
20241024,101000,4027630,6850,6850,6850,6850,0
|
|
20241024,100900,4027630,6850,6850,6850,6850,0
|
|
20241024,100800,4027630,6850,6850,6850,6850,0
|
|
20241024,100700,4027630,6850,6850,6850,6850,0
|
|
20241024,100600,4027630,6850,6850,6850,6850,0
|
|
20241024,100500,4027630,6850,6850,6850,6850,0
|
|
20241024,100400,4027630,6850,6850,6850,6850,0
|
|
20241024,100300,4027630,6850,6850,6850,6850,0
|
|
20241024,100200,4027630,6850,6850,6850,6850,1
|
|
20241024,100100,4020780,6830,6830,6830,6830,0
|
|
20241024,100000,4020780,6830,6830,6830,6830,0
|
|
20241024,095900,4020780,6830,6830,6830,6830,0
|
|
20241024,095800,4020780,6830,6830,6830,6830,0
|
|
20241024,095700,4020780,6830,6830,6830,6830,0
|
|
20241024,095600,4020780,6830,6830,6830,6830,1
|
|
20241024,095500,4013950,6840,6850,6850,6840,2
|
|
20241024,095400,4000260,6850,6840,6860,6840,57
|
|
20241024,095300,3610230,6830,6830,6830,6830,1
|
|
20241024,095200,3603400,6820,6820,6820,6820,0
|
|
20241024,095100,3603400,6820,6820,6820,6820,1
|
|
20241024,095000,3596580,6830,6830,6830,6830,4
|
|
20241024,094900,3569260,6830,6830,6830,6830,6
|
|
20241024,094800,3528280,6830,6830,6830,6830,5
|
|
20241024,094700,3494130,6830,6830,6830,6830,4
|
|
20241024,094600,3466810,6830,6830,6830,6830,5
|
|
20241024,094500,3432660,6830,6840,6840,6830,5
|
|
20241024,094400,3398490,6810,6810,6810,6810,0
|
|
20241024,094300,3398490,6810,6820,6820,6810,267
|
|
20241024,094200,1580170,6860,6860,6860,6860,0
|
|
20241024,094100,1580170,6860,6860,6860,6860,3
|
|
20241024,094000,1559590,6830,6830,6830,6830,0
|
|
20241024,093900,1559590,6830,6830,6830,6830,0
|
|
20241024,093800,1559590,6830,6830,6830,6830,0
|
|
20241024,093700,1559590,6830,6840,6840,6820,159
|
|
20241024,093600,473820,6840,6840,6840,6840,0
|
|
20241024,093500,473820,6840,6840,6840,6840,0
|
|
20241024,093400,473820,6840,6840,6840,6840,0
|
|
20241024,093300,473820,6840,6840,6840,6840,0
|
|
20241024,093200,473820,6840,6840,6840,6840,1
|
|
20241024,093100,466980,6840,6860,6860,6840,7
|
|
20241024,093000,418980,6870,6870,6870,6870,1
|
|
20241024,092900,412110,6890,6890,6890,6890,0
|
|
20241024,092800,412110,6890,6890,6890,6890,0
|
|
20241024,092700,412110,6890,6890,6890,6890,0
|
|
20241024,092600,412110,6890,6890,6890,6890,0
|
|
20241024,092500,412110,6890,6890,6890,6890,1
|
|
20241024,092400,405220,6890,6890,6890,6890,5
|
|
20241024,092300,370770,6890,6890,6890,6890,0
|
|
20241024,092200,370770,6890,6890,6890,6890,0
|
|
20241024,092100,370770,6890,6890,6890,6890,0
|
|
20241024,092000,370770,6890,6890,6890,6890,0
|
|
20241024,091900,370770,6890,6890,6890,6890,0
|
|
20241024,091800,370770,6890,6880,6890,6880,12
|
|
20241024,091700,288140,6840,6840,6840,6840,0
|
|
20241024,091600,288140,6840,6840,6840,6840,0
|
|
20241024,091500,288140,6840,6840,6840,6840,0
|
|
20241024,091400,288140,6840,6840,6840,6840,0
|
|
20241024,091300,288140,6840,6860,6860,6840,15
|
|
20241024,091200,185480,6870,6870,6870,6870,0
|
|
20241024,091100,185480,6870,6870,6870,6870,1
|
|
20241024,091000,178610,6920,6920,6920,6920,1
|
|
20241024,090900,171690,6870,6920,6920,6870,3
|
|
20241024,090800,151030,6880,6880,6880,6880,0
|
|
20241024,090700,151030,6880,6890,6890,6880,2
|
|
20241024,090600,137260,6890,6890,6890,6890,1
|
|
20241024,090500,130370,6900,6910,6910,6900,2
|
|
20241024,090400,116560,6910,6920,6920,6910,4
|
|
20241024,090300,88890,6930,6930,6930,6930,1
|
|
20241024,090200,81960,6830,6830,6830,6830,0
|
|
20241024,090100,81960,6830,6830,6830,6830,0
|
|
20241024,090000,81960,6830,6830,6830,6830,12
|