621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,191800,168277890,7000,7000,7000,7000,426
|
|
20241018,191700,168277890,7000,7000,7000,7000,0
|
|
20241018,191600,168277890,7000,7000,7000,7000,0
|
|
20241018,191500,168277890,7000,7000,7000,7000,0
|
|
20241018,191400,168277890,7000,7000,7000,7000,0
|
|
20241018,191300,168277890,7000,7000,7000,7000,0
|
|
20241018,191200,168277890,7000,7000,7000,7000,0
|
|
20241018,191100,168277890,7000,7000,7000,7000,0
|
|
20241018,191000,168277890,7000,7000,7000,7000,0
|
|
20241018,190900,168277890,7000,7000,7000,7000,0
|
|
20241018,190800,168277890,7000,7000,7000,7000,0
|
|
20241018,190700,168277890,7000,7000,7000,7000,0
|
|
20241018,190600,168277890,7000,7000,7000,7000,0
|
|
20241018,190500,168277890,7000,7000,7000,7000,0
|
|
20241018,190400,168277890,7000,7000,7000,7000,0
|
|
20241018,190300,168277890,7000,7000,7000,7000,0
|
|
20241018,190200,168277890,7000,7000,7000,7000,0
|
|
20241018,190100,168277890,7000,7000,7000,7000,0
|
|
20241018,190000,168277890,7000,7000,7000,7000,0
|
|
20241018,185900,168277890,7000,7000,7000,7000,0
|
|
20241018,185800,168277890,7000,7000,7000,7000,0
|
|
20241018,185700,168277890,7000,7000,7000,7000,0
|
|
20241018,185600,168277890,7000,7000,7000,7000,0
|
|
20241018,185500,168277890,7000,7000,7000,7000,0
|
|
20241018,185400,168277890,7000,7000,7000,7000,0
|
|
20241018,185300,168277890,7000,7000,7000,7000,0
|
|
20241018,185200,168277890,7000,7000,7000,7000,0
|
|
20241018,185100,168277890,7000,7000,7000,7000,0
|
|
20241018,185000,168277890,7000,7000,7000,7000,0
|
|
20241018,184900,168277890,7000,7000,7000,7000,0
|
|
20241018,184800,168277890,7000,7000,7000,7000,426
|
|
20241018,184700,168277890,7000,7000,7000,7000,0
|
|
20241018,184600,168277890,7000,7000,7000,7000,0
|
|
20241018,184500,168277890,7000,7000,7000,7000,0
|
|
20241018,184400,168277890,7000,7000,7000,7000,0
|
|
20241018,184300,168277890,7000,7000,7000,7000,0
|
|
20241018,184200,168277890,7000,7000,7000,7000,0
|
|
20241018,184100,168277890,7000,7000,7000,7000,0
|
|
20241018,184000,168277890,7000,7000,7000,7000,0
|
|
20241018,183900,168277890,7000,7000,7000,7000,0
|
|
20241018,183800,168277890,7000,7000,7000,7000,0
|
|
20241018,183700,168277890,7000,7000,7000,7000,0
|
|
20241018,183600,168277890,7000,7000,7000,7000,0
|
|
20241018,183500,168277890,7000,7000,7000,7000,0
|
|
20241018,183400,168277890,7000,7000,7000,7000,0
|
|
20241018,183300,168277890,7000,7000,7000,7000,0
|
|
20241018,183200,168277890,7000,7000,7000,7000,0
|
|
20241018,183100,168277890,7000,7000,7000,7000,0
|
|
20241018,183000,168277890,7000,7000,7000,7000,0
|
|
20241018,182900,168277890,7000,7000,7000,7000,0
|
|
20241018,182800,168277890,7000,7000,7000,7000,0
|
|
20241018,182700,168277890,7000,7000,7000,7000,0
|
|
20241018,182600,168277890,7000,7000,7000,7000,0
|
|
20241018,182500,168277890,7000,7000,7000,7000,0
|
|
20241018,182400,168277890,7000,7000,7000,7000,0
|
|
20241018,182300,168277890,7000,7000,7000,7000,0
|
|
20241018,182200,168277890,7000,7000,7000,7000,0
|
|
20241018,182100,168277890,7000,7000,7000,7000,0
|
|
20241018,182000,168277890,7000,7000,7000,7000,0
|
|
20241018,181900,168277890,7000,7000,7000,7000,0
|
|
20241018,181800,168277890,7000,7000,7000,7000,426
|
|
20241018,181700,168277890,7000,7000,7000,7000,0
|
|
20241018,181600,168277890,7000,7000,7000,7000,0
|
|
20241018,181500,168277890,7000,7000,7000,7000,0
|
|
20241018,181400,168277890,7000,7000,7000,7000,0
|
|
20241018,181300,168277890,7000,7000,7000,7000,0
|
|
20241018,181200,168277890,7000,7000,7000,7000,0
|
|
20241018,181100,168277890,7000,7000,7000,7000,0
|
|
20241018,181000,168277890,7000,7000,7000,7000,0
|
|
20241018,180900,168277890,7000,7000,7000,7000,0
|
|
20241018,180800,168277890,7000,7000,7000,7000,0
|
|
20241018,180700,168277890,7000,7000,7000,7000,0
|
|
20241018,180600,168277890,7000,7000,7000,7000,0
|
|
20241018,180500,168277890,7000,7000,7000,7000,0
|
|
20241018,180400,168277890,7000,7000,7000,7000,0
|
|
20241018,180300,168277890,7000,7000,7000,7000,0
|
|
20241018,180200,168277890,7000,7000,7000,7000,0
|
|
20241018,180100,168277890,7000,7000,7000,7000,0
|
|
20241018,180000,168277890,7000,7000,7000,7000,0
|
|
20241018,175900,168277890,7000,7000,7000,7000,0
|
|
20241018,175800,168277890,7000,7000,7000,7000,0
|
|
20241018,175700,168277890,7000,7000,7000,7000,0
|
|
20241018,175600,168277890,7000,7000,7000,7000,0
|
|
20241018,175500,168277890,7000,7000,7000,7000,0
|
|
20241018,175400,168277890,7000,7000,7000,7000,0
|
|
20241018,175300,168277890,7000,7000,7000,7000,0
|
|
20241018,175200,168277890,7000,7000,7000,7000,0
|
|
20241018,175100,168277890,7000,7000,7000,7000,0
|
|
20241018,175000,168277890,7000,7000,7000,7000,0
|
|
20241018,174900,168277890,7000,7000,7000,7000,0
|
|
20241018,174800,168277890,7000,7000,7000,7000,426
|
|
20241018,174700,168277890,7000,7000,7000,7000,0
|
|
20241018,174600,168277890,7000,7000,7000,7000,0
|
|
20241018,174500,168277890,7000,7000,7000,7000,0
|
|
20241018,174400,168277890,7000,7000,7000,7000,0
|
|
20241018,174300,168277890,7000,7000,7000,7000,0
|
|
20241018,174200,168277890,7000,7000,7000,7000,0
|
|
20241018,174100,168277890,7000,7000,7000,7000,0
|
|
20241018,174000,168277890,7000,7000,7000,7000,0
|
|
20241018,173900,168277890,7000,7000,7000,7000,0
|
|
20241018,173800,168277890,7000,7000,7000,7000,0
|
|
20241018,173700,168277890,7000,7000,7000,7000,0
|
|
20241018,173600,168277890,7000,7000,7000,7000,0
|
|
20241018,173500,168277890,7000,7000,7000,7000,0
|
|
20241018,173400,168277890,7000,7000,7000,7000,0
|
|
20241018,173300,168277890,7000,7000,7000,7000,0
|
|
20241018,173200,168277890,7000,7000,7000,7000,0
|
|
20241018,173100,168277890,7000,7000,7000,7000,0
|
|
20241018,173000,168277890,7000,7000,7000,7000,0
|
|
20241018,172900,168277890,7000,7000,7000,7000,0
|
|
20241018,172800,168277890,7000,7000,7000,7000,0
|
|
20241018,172700,168277890,7000,7000,7000,7000,0
|
|
20241018,172600,168277890,7000,7000,7000,7000,0
|
|
20241018,172500,168277890,7000,7000,7000,7000,0
|
|
20241018,172400,168277890,7000,7000,7000,7000,0
|
|
20241018,172300,168277890,7000,7000,7000,7000,0
|
|
20241018,172200,168277890,7000,7000,7000,7000,0
|
|
20241018,172100,168277890,7000,7000,7000,7000,0
|
|
20241018,172000,168277890,7000,7000,7000,7000,0
|
|
20241018,171900,168277890,7000,7000,7000,7000,0
|
|
20241018,171800,168277890,7000,7000,7000,7000,426
|
|
20241018,171700,168277890,7000,7000,7000,7000,0
|
|
20241018,171600,168277890,7000,7000,7000,7000,0
|
|
20241018,171500,168277890,7000,7000,7000,7000,0
|
|
20241018,171400,168277890,7000,7000,7000,7000,0
|
|
20241018,171300,168277890,7000,7000,7000,7000,0
|
|
20241018,171200,168277890,7000,7000,7000,7000,0
|
|
20241018,171100,168277890,7000,7000,7000,7000,0
|
|
20241018,171000,168277890,7000,7000,7000,7000,0
|
|
20241018,170900,168277890,7000,7000,7000,7000,0
|
|
20241018,170800,168277890,7000,7000,7000,7000,0
|
|
20241018,170700,168277890,7000,7000,7000,7000,0
|
|
20241018,170600,168277890,7000,7000,7000,7000,0
|
|
20241018,170500,168277890,7000,7000,7000,7000,0
|
|
20241018,170400,168277890,7000,7000,7000,7000,0
|
|
20241018,170300,168277890,7000,7000,7000,7000,0
|
|
20241018,170200,168277890,7000,7000,7000,7000,0
|
|
20241018,170100,168277890,7000,7000,7000,7000,0
|
|
20241018,170000,168277890,7000,7000,7000,7000,0
|
|
20241018,165900,168277890,7000,7000,7000,7000,0
|
|
20241018,165800,168277890,7000,7000,7000,7000,0
|
|
20241018,165700,168277890,7000,7000,7000,7000,0
|
|
20241018,165600,168277890,7000,7000,7000,7000,0
|
|
20241018,165500,168277890,7000,7000,7000,7000,0
|
|
20241018,165400,168277890,7000,7000,7000,7000,0
|
|
20241018,165300,168277890,7000,7000,7000,7000,0
|
|
20241018,165200,168277890,7000,7000,7000,7000,0
|
|
20241018,165100,168277890,7000,7000,7000,7000,0
|
|
20241018,165000,168277890,7000,7000,7000,7000,0
|
|
20241018,164900,168277890,7000,7000,7000,7000,0
|
|
20241018,164800,168277890,7000,7000,7000,7000,426
|
|
20241018,164700,168277890,7000,7000,7000,7000,0
|
|
20241018,164600,168277890,7000,7000,7000,7000,0
|
|
20241018,164500,168277890,7000,7000,7000,7000,0
|
|
20241018,164400,168277890,7000,7000,7000,7000,0
|
|
20241018,164300,168277890,7000,7000,7000,7000,0
|
|
20241018,164200,168277890,7000,7000,7000,7000,0
|
|
20241018,164100,168277890,7000,7000,7000,7000,0
|
|
20241018,164000,168277890,7000,7000,7000,7000,0
|
|
20241018,163900,168277890,7000,7000,7000,7000,0
|
|
20241018,163800,168277890,7000,7000,7000,7000,0
|
|
20241018,163700,168277890,7000,7000,7000,7000,0
|
|
20241018,163600,168277890,7000,7000,7000,7000,0
|
|
20241018,163500,168277890,7000,7000,7000,7000,0
|
|
20241018,163400,168277890,7000,7000,7000,7000,0
|
|
20241018,163300,168277890,7000,7000,7000,7000,0
|
|
20241018,163200,168277890,7000,7000,7000,7000,0
|
|
20241018,163100,168277890,7000,7000,7000,7000,0
|
|
20241018,163000,168277890,7000,7000,7000,7000,0
|
|
20241018,162900,168277890,7000,7000,7000,7000,0
|
|
20241018,162800,168277890,7000,7000,7000,7000,0
|
|
20241018,162700,168277890,7000,7000,7000,7000,0
|
|
20241018,162600,168277890,7000,7000,7000,7000,0
|
|
20241018,162500,168277890,7000,7000,7000,7000,0
|
|
20241018,162400,168277890,7000,7000,7000,7000,0
|
|
20241018,162300,168277890,7000,7000,7000,7000,0
|
|
20241018,162200,168277890,7000,7000,7000,7000,0
|
|
20241018,162100,168277890,7000,7000,7000,7000,0
|
|
20241018,162000,168277890,7000,7000,7000,7000,0
|
|
20241018,161900,168277890,7000,7000,7000,7000,0
|
|
20241018,161800,168277890,7000,7000,7000,7000,426
|
|
20241018,161700,168277890,7000,7000,7000,7000,0
|
|
20241018,161600,168277890,7000,7000,7000,7000,0
|
|
20241018,161500,168277890,7000,7000,7000,7000,0
|
|
20241018,161400,168277890,7000,7000,7000,7000,0
|
|
20241018,161300,168277890,7000,7000,7000,7000,0
|
|
20241018,161200,168277890,7000,7000,7000,7000,0
|
|
20241018,161100,168277890,7000,7000,7000,7000,0
|
|
20241018,161000,168277890,7000,7000,7000,7000,0
|
|
20241018,160900,168277890,7000,7000,7000,7000,0
|
|
20241018,160800,168277890,7000,7000,7000,7000,0
|
|
20241018,160700,168277890,7000,7000,7000,7000,0
|
|
20241018,160600,168277890,7000,7000,7000,7000,0
|
|
20241018,160500,168277890,7000,7000,7000,7000,0
|
|
20241018,160400,168277890,7000,7000,7000,7000,0
|
|
20241018,160300,168277890,7000,7000,7000,7000,0
|
|
20241018,160200,168277890,7000,7000,7000,7000,0
|
|
20241018,160100,168277890,7000,7000,7000,7000,0
|
|
20241018,160000,168277890,7000,7000,7000,7000,0
|
|
20241018,155900,168277890,7000,7000,7000,7000,0
|
|
20241018,155800,168277890,7000,7000,7000,7000,0
|
|
20241018,155700,168277890,7000,7000,7000,7000,0
|
|
20241018,155600,168277890,7000,7000,7000,7000,0
|
|
20241018,155500,168277890,7000,7000,7000,7000,0
|
|
20241018,155400,168277890,7000,7000,7000,7000,0
|
|
20241018,155300,168277890,7000,7000,7000,7000,0
|
|
20241018,155200,168277890,7000,7000,7000,7000,0
|
|
20241018,155100,168277890,7000,7000,7000,7000,0
|
|
20241018,155000,168277890,7000,7000,7000,7000,0
|
|
20241018,154900,168277890,7000,7000,7000,7000,0
|
|
20241018,154800,168277890,7000,7000,7000,7000,426
|
|
20241018,154700,168277890,7000,7000,7000,7000,0
|
|
20241018,154600,168277890,7000,7000,7000,7000,0
|
|
20241018,154500,168277890,7000,7000,7000,7000,0
|
|
20241018,154400,168277890,7000,7000,7000,7000,0
|
|
20241018,154300,168277890,7000,7000,7000,7000,0
|
|
20241018,154200,168277890,7000,7000,7000,7000,0
|
|
20241018,154100,168277890,7000,7000,7000,7000,0
|
|
20241018,154000,168277890,7000,7000,7000,7000,0
|
|
20241018,153900,168277890,7000,7000,7000,7000,0
|
|
20241018,153800,168277890,7000,7000,7000,7000,0
|
|
20241018,153700,168277890,7000,7000,7000,7000,0
|
|
20241018,153600,168277890,7000,7000,7000,7000,0
|
|
20241018,153500,168277890,7000,7000,7000,7000,0
|
|
20241018,153400,168277890,7000,7000,7000,7000,0
|
|
20241018,153300,168277890,7000,7000,7000,7000,0
|
|
20241018,153200,168277890,7000,7000,7000,7000,0
|
|
20241018,153100,168277890,7000,7000,7000,7000,0
|
|
20241018,153000,168277890,7000,7000,7000,7000,426
|
|
20241018,152900,165295890,7000,7000,7000,7000,0
|
|
20241018,152800,165295890,7000,7000,7000,7000,0
|
|
20241018,152700,165295890,7000,7000,7000,7000,0
|
|
20241018,152600,165295890,7000,7000,7000,7000,0
|
|
20241018,152500,165295890,7000,7000,7000,7000,0
|
|
20241018,152400,165295890,7000,7000,7000,7000,0
|
|
20241018,152300,165295890,7000,7000,7000,7000,0
|
|
20241018,152200,165295890,7000,7000,7000,7000,0
|
|
20241018,152100,165295890,7000,7000,7000,7000,0
|
|
20241018,152000,165295890,7000,7000,7000,7000,0
|
|
20241018,151900,165295890,7000,7000,7000,7000,10
|
|
20241018,151800,165225890,7000,7000,7000,7000,10
|
|
20241018,151700,165155890,6980,6980,6980,6980,0
|
|
20241018,151600,165155890,6980,6980,6980,6980,0
|
|
20241018,151500,165155890,6980,6980,6980,6980,0
|
|
20241018,151400,165155890,6980,6980,6980,6980,1
|
|
20241018,151300,165148910,7000,7000,7000,7000,1
|
|
20241018,151200,165141910,6980,6980,6980,6980,155
|
|
20241018,151100,164060010,6970,6970,6970,6970,0
|
|
20241018,151000,164060010,6970,6970,6970,6970,2
|
|
20241018,150900,164046070,7000,7000,7000,7000,0
|
|
20241018,150800,164046070,7000,7000,7000,7000,0
|
|
20241018,150700,164046070,7000,7000,7000,7000,0
|
|
20241018,150600,164046070,7000,7000,7000,7000,2
|
|
20241018,150500,164032070,7000,7000,7000,7000,0
|
|
20241018,150400,164032070,7000,7000,7000,7000,3
|
|
20241018,150300,164011070,7000,7000,7000,7000,4
|
|
20241018,150200,163983070,7000,7000,7000,7000,0
|
|
20241018,150100,163983070,7000,7000,7000,7000,0
|
|
20241018,150000,163983070,7000,7000,7000,7000,0
|
|
20241018,145900,163983070,7000,7000,7000,7000,0
|
|
20241018,145800,163983070,7000,7000,7000,7000,0
|
|
20241018,145700,163983070,7000,7000,7000,7000,0
|
|
20241018,145600,163983070,7000,7000,7000,7000,0
|
|
20241018,145500,163983070,7000,7000,7000,7000,0
|
|
20241018,145400,163983070,7000,7000,7000,7000,0
|
|
20241018,145300,163983070,7000,7000,7000,7000,0
|
|
20241018,145200,163983070,7000,7000,7000,7000,2
|
|
20241018,145100,163969070,6970,6970,6970,6970,0
|
|
20241018,145000,163969070,6970,6970,6970,6970,0
|
|
20241018,144900,163969070,6970,6970,6970,6970,0
|
|
20241018,144800,163969070,6970,6970,6970,6970,0
|
|
20241018,144700,163969070,6970,6970,6970,6970,0
|
|
20241018,144600,163969070,6970,6970,6970,6970,11
|
|
20241018,144500,163892400,7000,7000,7000,7000,10
|
|
20241018,144400,163822400,6960,6960,6960,6960,0
|
|
20241018,144300,163822400,6960,6960,6960,6960,0
|
|
20241018,144200,163822400,6960,6960,6960,6960,0
|
|
20241018,144100,163822400,6960,6960,6960,6960,0
|
|
20241018,144000,163822400,6960,6960,6960,6960,0
|
|
20241018,143900,163822400,6960,6960,6960,6960,13
|
|
20241018,143800,163731920,6960,6960,6960,6960,0
|
|
20241018,143700,163731920,6960,6960,6960,6960,0
|
|
20241018,143600,163731920,6960,6960,6960,6960,0
|
|
20241018,143500,163731920,6960,6960,6960,6960,0
|
|
20241018,143400,163731920,6960,6960,6960,6960,0
|
|
20241018,143300,163731920,6960,6980,6980,6960,77
|
|
20241018,143200,163195870,7000,7000,7000,7000,0
|
|
20241018,143100,163195870,7000,7000,7000,7000,0
|
|
20241018,143000,163195870,7000,7000,7000,7000,0
|
|
20241018,142900,163195870,7000,7000,7000,7000,1
|
|
20241018,142800,163188870,7000,7000,7000,7000,0
|
|
20241018,142700,163188870,7000,7000,7000,7000,0
|
|
20241018,142600,163188870,7000,7000,7000,7000,0
|
|
20241018,142500,163188870,7000,7000,7000,7000,0
|
|
20241018,142400,163188870,7000,7000,7000,7000,0
|
|
20241018,142300,163188870,7000,7000,7000,7000,0
|
|
20241018,142200,163188870,7000,7000,7000,7000,0
|
|
20241018,142100,163188870,7000,7000,7000,7000,0
|
|
20241018,142000,163188870,7000,7000,7000,7000,0
|
|
20241018,141900,163188870,7000,7000,7000,7000,1
|
|
20241018,141800,163181870,6980,6980,6980,6980,0
|
|
20241018,141700,163181870,6980,6980,6980,6980,0
|
|
20241018,141600,163181870,6980,6980,6980,6980,0
|
|
20241018,141500,163181870,6980,6980,6980,6980,0
|
|
20241018,141400,163181870,6980,6980,6980,6980,4
|
|
20241018,141300,163153950,7000,6990,7000,6990,3
|
|
20241018,141200,163132970,6980,6980,6980,6980,0
|
|
20241018,141100,163132970,6980,6980,6980,6980,0
|
|
20241018,141000,163132970,6980,6980,6980,6980,0
|
|
20241018,140900,163132970,6980,6980,6980,6980,0
|
|
20241018,140800,163132970,6980,6980,6980,6980,0
|
|
20241018,140700,163132970,6980,6980,6980,6980,0
|
|
20241018,140600,163132970,6980,6980,6980,6980,5
|
|
20241018,140500,163098070,6980,6990,6990,6980,20
|
|
20241018,140400,162958370,6980,6980,6980,6980,10
|
|
20241018,140300,162888570,7000,7000,7000,7000,20
|
|
20241018,140200,162748570,7000,7000,7000,7000,30
|
|
20241018,140100,162538570,7000,7000,7000,7000,0
|
|
20241018,140000,162538570,7000,7000,7000,7000,0
|
|
20241018,135900,162538570,7000,7000,7000,7000,4
|
|
20241018,135800,162510570,7000,7000,7000,7000,0
|
|
20241018,135700,162510570,7000,7000,7000,7000,0
|
|
20241018,135600,162510570,7000,7000,7000,7000,0
|
|
20241018,135500,162510570,7000,7000,7000,7000,0
|
|
20241018,135400,162510570,7000,7000,7000,7000,0
|
|
20241018,135300,162510570,7000,7000,7000,7000,0
|
|
20241018,135200,162510570,7000,7000,7000,7000,28
|
|
20241018,135100,162314570,7000,7000,7000,7000,0
|
|
20241018,135000,162314570,7000,7000,7000,7000,0
|
|
20241018,134900,162314570,7000,7000,7000,7000,0
|
|
20241018,134800,162314570,7000,7000,7000,7000,0
|
|
20241018,134700,162314570,7000,7000,7000,7000,6
|
|
20241018,134600,162272570,7010,6940,7010,6940,1284
|
|
20241018,134500,153315330,6940,6940,6940,6940,1
|
|
20241018,134400,153308390,6930,6930,6930,6930,0
|
|
20241018,134300,153308390,6930,6930,6930,6930,0
|
|
20241018,134200,153308390,6930,6930,6930,6930,0
|
|
20241018,134100,153308390,6930,6930,6930,6930,0
|
|
20241018,134000,153308390,6930,6930,6930,6930,0
|
|
20241018,133900,153308390,6930,6930,6930,6930,0
|
|
20241018,133800,153308390,6930,6940,6940,6930,7
|
|
20241018,133700,153259870,6940,6940,6940,6940,0
|
|
20241018,133600,153259870,6940,6940,6940,6940,0
|
|
20241018,133500,153259870,6940,6940,6940,6940,11
|
|
20241018,133400,153183530,6930,6930,6930,6930,10
|
|
20241018,133300,153114230,6930,6930,6930,6930,0
|
|
20241018,133200,153114230,6930,6930,6930,6930,0
|
|
20241018,133100,153114230,6930,6930,6930,6930,0
|
|
20241018,133000,153114230,6930,6930,6930,6930,0
|
|
20241018,132900,153114230,6930,6930,6930,6930,0
|
|
20241018,132800,153114230,6930,6930,6930,6930,6
|
|
20241018,132700,153072650,6930,6930,6930,6930,380
|
|
20241018,132600,150439250,6920,6920,6920,6920,0
|
|
20241018,132500,150439250,6920,6920,6920,6920,0
|
|
20241018,132400,150439250,6920,6920,6920,6920,10
|
|
20241018,132300,150370050,6920,6920,6920,6920,0
|
|
20241018,132200,150370050,6920,6920,6920,6920,0
|
|
20241018,132100,150370050,6920,6920,6920,6920,0
|
|
20241018,132000,150370050,6920,6920,6920,6920,0
|
|
20241018,131900,150370050,6920,6920,6920,6920,62
|
|
20241018,131800,149941010,6930,6930,6930,6930,0
|
|
20241018,131700,149941010,6930,6930,6930,6930,30
|
|
20241018,131600,149733110,6910,6910,6910,6910,0
|
|
20241018,131500,149733110,6910,6910,6910,6910,0
|
|
20241018,131400,149733110,6910,6910,6910,6910,0
|
|
20241018,131300,149733110,6910,6910,6910,6910,0
|
|
20241018,131200,149733110,6910,6910,6910,6910,0
|
|
20241018,131100,149733110,6910,6910,6910,6910,6
|
|
20241018,131000,149691650,6910,6910,6910,6910,0
|
|
20241018,130900,149691650,6910,6910,6910,6910,0
|
|
20241018,130800,149691650,6910,6910,6910,6910,63
|
|
20241018,130700,149256320,6920,6920,6920,6920,0
|
|
20241018,130600,149256320,6920,6920,6920,6920,0
|
|
20241018,130500,149256320,6920,6920,6920,6920,20
|
|
20241018,130400,149117920,6920,6920,6920,6920,0
|
|
20241018,130300,149117920,6920,6920,6920,6920,0
|
|
20241018,130200,149117920,6920,6920,6920,6920,1
|
|
20241018,130100,149111000,6900,6900,6900,6900,0
|
|
20241018,130000,149111000,6900,6900,6900,6900,0
|
|
20241018,125900,149111000,6900,6900,6900,6900,0
|
|
20241018,125800,149111000,6900,6920,6920,6900,2000
|
|
20241018,125700,135276770,6920,6930,6930,6920,150
|
|
20241018,125600,134238700,6920,6920,6920,6920,49
|
|
20241018,125500,133899620,6940,6940,6940,6920,700
|
|
20241018,125400,129046010,6940,6940,6940,6940,0
|
|
20241018,125300,129046010,6940,6940,6940,6940,0
|
|
20241018,125200,129046010,6940,6940,6940,6940,37
|
|
20241018,125100,128789230,6940,6940,6940,6940,0
|
|
20241018,125000,128789230,6940,6940,6940,6940,11
|
|
20241018,124900,128712890,6930,6950,6950,6930,401
|
|
20241018,124800,125933940,6940,6940,6940,6940,119
|
|
20241018,124700,125108080,6940,6940,6940,6940,0
|
|
20241018,124600,125108080,6940,6940,6940,6940,81
|
|
20241018,124500,124545940,6930,6930,6930,6930,102
|
|
20241018,124400,123839080,6940,6940,6940,6940,0
|
|
20241018,124300,123839080,6940,6940,6940,6940,0
|
|
20241018,124200,123839080,6940,6940,6940,6940,146
|
|
20241018,124100,122825840,6940,6940,6940,6940,54
|
|
20241018,124000,122451080,6930,6930,6930,6930,318
|
|
20241018,123900,120247340,6930,6930,6930,6930,0
|
|
20241018,123800,120247340,6930,6930,6930,6930,0
|
|
20241018,123700,120247340,6930,6930,6930,6930,0
|
|
20241018,123600,120247340,6930,6930,6930,6930,0
|
|
20241018,123500,120247340,6930,6930,6930,6930,0
|
|
20241018,123400,120247340,6930,6930,6930,6930,511
|
|
20241018,123300,116706110,6940,6940,6940,6940,0
|
|
20241018,123200,116706110,6940,6940,6940,6940,0
|
|
20241018,123100,116706110,6940,6940,6940,6940,1
|
|
20241018,123000,116699170,6930,6930,6930,6930,0
|
|
20241018,122900,116699170,6930,6930,6930,6930,0
|
|
20241018,122800,116699170,6930,6930,6930,6930,10
|
|
20241018,122700,116629870,6930,6930,6930,6930,1
|
|
20241018,122600,116622940,6930,6930,6930,6930,0
|
|
20241018,122500,116622940,6930,6930,6930,6930,1
|
|
20241018,122400,116616010,6950,6950,6950,6950,0
|
|
20241018,122300,116616010,6950,6950,6950,6950,0
|
|
20241018,122200,116616010,6950,6950,6950,6950,0
|
|
20241018,122100,116616010,6950,6950,6950,6950,0
|
|
20241018,122000,116616010,6950,6950,6950,6950,0
|
|
20241018,121900,116616010,6950,6950,6950,6950,75
|
|
20241018,121800,116094760,6950,6950,6950,6950,0
|
|
20241018,121700,116094760,6950,6950,6950,6950,0
|
|
20241018,121600,116094760,6950,6950,6950,6950,0
|
|
20241018,121500,116094760,6950,6950,6950,6950,1
|
|
20241018,121400,116087810,6950,6950,6950,6950,0
|
|
20241018,121300,116087810,6950,6950,6950,6950,1
|
|
20241018,121200,116080860,6930,6930,6930,6930,60
|
|
20241018,121100,115665060,6930,6930,6930,6930,50
|
|
20241018,121000,115318560,6940,6940,6940,6940,80
|
|
20241018,120900,114763360,6930,6930,6930,6930,20
|
|
20241018,120800,114624760,6950,6950,6950,6950,0
|
|
20241018,120700,114624760,6950,6950,6950,6950,0
|
|
20241018,120600,114624760,6950,6950,6950,6950,0
|
|
20241018,120500,114624760,6950,6950,6950,6950,0
|
|
20241018,120400,114624760,6950,6950,6950,6950,20
|
|
20241018,120300,114485760,6950,6950,6950,6950,0
|
|
20241018,120200,114485760,6950,6950,6950,6950,1
|
|
20241018,120100,114478810,6930,6930,6930,6930,0
|
|
20241018,120000,114478810,6930,6930,6930,6930,0
|
|
20241018,115900,114478810,6930,6930,6930,6930,1
|
|
20241018,115800,114471880,6930,6930,6930,6930,0
|
|
20241018,115700,114471880,6930,6930,6930,6930,60
|
|
20241018,115600,114056080,6940,6940,6940,6940,1
|
|
20241018,115500,114049140,6930,6930,6930,6930,0
|
|
20241018,115400,114049140,6930,6930,6930,6930,1
|
|
20241018,115300,114042210,6930,6930,6930,6930,50
|
|
20241018,115200,113695710,6930,6940,6940,6930,287
|
|
20241018,115100,111706400,6950,6950,6950,6950,1
|
|
20241018,115000,111699450,6940,6940,6940,6940,0
|
|
20241018,114900,111699450,6940,6940,6940,6940,11
|
|
20241018,114800,111623110,6930,6930,6930,6930,0
|
|
20241018,114700,111623110,6930,6930,6930,6930,0
|
|
20241018,114600,111623110,6930,6930,6930,6930,0
|
|
20241018,114500,111623110,6930,6930,6930,6930,30
|
|
20241018,114400,111415210,6930,6930,6930,6930,20
|
|
20241018,114300,111276610,6930,6930,6930,6930,0
|
|
20241018,114200,111276610,6930,6930,6930,6930,61
|
|
20241018,114100,110853880,6940,6940,6940,6940,0
|
|
20241018,114000,110853880,6940,6940,6940,6940,220
|
|
20241018,113900,109327080,6930,6930,6930,6930,0
|
|
20241018,113800,109327080,6930,6930,6930,6930,0
|
|
20241018,113700,109327080,6930,6930,6930,6930,52
|
|
20241018,113600,108966720,6930,6930,6930,6930,276
|
|
20241018,113500,107054040,6930,6930,6930,6930,0
|
|
20241018,113400,107054040,6930,6930,6930,6930,0
|
|
20241018,113300,107054040,6930,6930,6930,6930,2
|
|
20241018,113200,107040180,6930,6920,6930,6920,21
|
|
20241018,113100,106894760,6930,6930,6930,6930,0
|
|
20241018,113000,106894760,6930,6930,6930,6930,2
|
|
20241018,112900,106880900,6930,6930,6930,6930,0
|
|
20241018,112800,106880900,6930,6930,6930,6930,16
|
|
20241018,112700,106770020,6940,6940,6940,6940,0
|
|
20241018,112600,106770020,6940,6940,6940,6940,1
|
|
20241018,112500,106763080,6940,6930,6940,6930,42
|
|
20241018,112400,106471920,6930,6930,6930,6930,0
|
|
20241018,112300,106471920,6930,6930,6930,6930,0
|
|
20241018,112200,106471920,6930,6930,6930,6930,0
|
|
20241018,112100,106471920,6930,6920,6930,6920,2
|
|
20241018,112000,106458070,6910,6910,6910,6910,0
|
|
20241018,111900,106458070,6910,6910,6910,6910,65
|
|
20241018,111800,106008920,6930,6930,6930,6930,0
|
|
20241018,111700,106008920,6930,6930,6930,6930,0
|
|
20241018,111600,106008920,6930,6920,6930,6910,64
|
|
20241018,111500,105565880,6920,6930,6930,6920,33
|
|
20241018,111400,105337210,6920,6920,6920,6920,0
|
|
20241018,111300,105337210,6920,6920,6920,6920,0
|
|
20241018,111200,105337210,6920,6920,6920,6920,55
|
|
20241018,111100,104956610,6920,6930,6930,6920,54
|
|
20241018,111000,104582840,6920,6920,6920,6920,0
|
|
20241018,110900,104582840,6920,6920,6920,6920,0
|
|
20241018,110800,104582840,6920,6930,6930,6920,25
|
|
20241018,110700,104409600,6930,6950,6950,6930,842
|
|
20241018,110600,98566310,6950,6940,6950,6940,2
|
|
20241018,110500,98552420,6950,6950,6970,6950,131
|
|
20241018,110400,97641850,6950,6950,6950,6950,9
|
|
20241018,110300,97579300,6980,6980,6980,6980,0
|
|
20241018,110200,97579300,6980,6950,6980,6950,19
|
|
20241018,110100,97447220,6930,6930,6930,6930,138
|
|
20241018,110000,96490880,6900,6900,6900,6900,0
|
|
20241018,105900,96490880,6900,6900,6900,6900,0
|
|
20241018,105800,96490880,6900,6900,6900,6900,0
|
|
20241018,105700,96490880,6900,6900,6900,6900,0
|
|
20241018,105600,96490880,6900,6900,6900,6900,0
|
|
20241018,105500,96490880,6900,6950,6950,6900,3832
|
|
20241018,105400,69994610,6950,6950,6950,6950,0
|
|
20241018,105300,69994610,6950,6980,6980,6950,2058
|
|
20241018,105200,55667900,6970,6970,6970,6970,0
|
|
20241018,105100,55667900,6970,6970,6970,6970,0
|
|
20241018,105000,55667900,6970,6970,6970,6970,0
|
|
20241018,104900,55667900,6970,6970,6970,6970,0
|
|
20241018,104800,55667900,6970,6970,6970,6970,69
|
|
20241018,104700,55186970,6970,6970,6970,6970,2
|
|
20241018,104600,55173030,6970,6970,6970,6970,0
|
|
20241018,104500,55173030,6970,6970,6970,6970,0
|
|
20241018,104400,55173030,6970,6980,6980,6970,32
|
|
20241018,104300,54949980,7010,7010,7010,7010,1
|
|
20241018,104200,54942970,7010,7010,7010,7010,1
|
|
20241018,104100,54935960,7010,7010,7010,7010,6
|
|
20241018,104000,54893900,7010,7010,7010,7010,0
|
|
20241018,103900,54893900,7010,7010,7010,7010,0
|
|
20241018,103800,54893900,7010,7010,7010,7010,2
|
|
20241018,103700,54879880,6970,6970,6970,6970,0
|
|
20241018,103600,54879880,6970,6970,6970,6970,1
|
|
20241018,103500,54872910,6970,6970,6970,6970,0
|
|
20241018,103400,54872910,6970,6970,6970,6970,3
|
|
20241018,103300,54852000,6970,6970,6970,6970,0
|
|
20241018,103200,54852000,6970,6970,6970,6970,100
|
|
20241018,103100,54155000,7010,7010,7010,7010,2
|
|
20241018,103000,54140980,6970,6970,6970,6970,0
|
|
20241018,102900,54140980,6970,6970,6970,6970,0
|
|
20241018,102800,54140980,6970,6970,6970,6970,30
|
|
20241018,102700,53931880,6970,6970,6970,6970,0
|
|
20241018,102600,53931880,6970,6970,6970,6970,0
|
|
20241018,102500,53931880,6970,6970,6970,6970,0
|
|
20241018,102400,53931880,6970,6980,6980,6960,229
|
|
20241018,102300,52335620,7000,7000,7000,7000,0
|
|
20241018,102200,52335620,7000,7000,7000,7000,30
|
|
20241018,102100,52125620,6980,6980,6980,6980,0
|
|
20241018,102000,52125620,6980,6980,6980,6980,0
|
|
20241018,101900,52125620,6980,6980,6980,6980,0
|
|
20241018,101800,52125620,6980,6980,6980,6980,0
|
|
20241018,101700,52125620,6980,6980,6980,6980,25
|
|
20241018,101600,51951120,6960,7010,7010,6960,1994
|
|
20241018,101500,38048370,7020,7020,7020,7020,0
|
|
20241018,101400,38048370,7020,7020,7020,7020,0
|
|
20241018,101300,38048370,7020,7020,7020,7020,2
|
|
20241018,101200,38034330,7050,7050,7050,7050,5
|
|
20241018,101100,37999080,7020,7020,7020,7020,0
|
|
20241018,101000,37999080,7020,7020,7020,7020,11
|
|
20241018,100900,37921860,7020,7030,7030,7020,150
|
|
20241018,100800,36868790,7040,7040,7040,7040,181
|
|
20241018,100700,35594550,7050,7050,7050,7050,1
|
|
20241018,100600,35587500,7040,7040,7040,7040,1
|
|
20241018,100500,35580460,7040,7040,7040,7040,0
|
|
20241018,100400,35580460,7040,7040,7040,7040,528
|
|
20241018,100300,31863340,7030,7030,7030,7030,0
|
|
20241018,100200,31863340,7030,7030,7030,7030,0
|
|
20241018,100100,31863340,7030,7030,7030,7030,38
|
|
20241018,100000,31596200,7030,7030,7030,7030,0
|
|
20241018,095900,31596200,7030,7030,7030,7030,0
|
|
20241018,095800,31596200,7030,7030,7030,7030,0
|
|
20241018,095700,31596200,7030,7030,7030,7030,0
|
|
20241018,095600,31596200,7030,7030,7030,7030,0
|
|
20241018,095500,31596200,7030,7030,7030,7030,0
|
|
20241018,095400,31596200,7030,7030,7030,7030,1
|
|
20241018,095300,31589170,7020,7020,7020,7020,0
|
|
20241018,095200,31589170,7020,7020,7020,7020,2
|
|
20241018,095100,31575130,7020,7020,7020,7020,20
|
|
20241018,095000,31434730,7020,7020,7020,7020,65
|
|
20241018,094900,30978430,7030,7030,7030,7030,2
|
|
20241018,094800,30964370,7020,7020,7020,7020,2
|
|
20241018,094700,30950330,7030,7030,7030,7030,8
|
|
20241018,094600,30894090,7030,7030,7030,7030,182
|
|
20241018,094500,29614630,7040,7040,7040,7040,10
|
|
20241018,094400,29544230,7040,7060,7060,7040,42
|
|
20241018,094300,29248530,7060,7060,7060,7060,5
|
|
20241018,094200,29213230,7060,7060,7060,7060,2
|
|
20241018,094100,29199110,7060,7060,7060,7060,4
|
|
20241018,094000,29170870,7040,7040,7040,7040,4
|
|
20241018,093900,29142710,7030,7030,7030,7030,0
|
|
20241018,093800,29142710,7030,7060,7060,7030,103
|
|
20241018,093700,28418560,7060,7060,7060,7060,13
|
|
20241018,093600,28326780,7060,7060,7060,7060,0
|
|
20241018,093500,28326780,7060,7060,7060,7060,6
|
|
20241018,093400,28284420,7060,7060,7060,7060,8
|
|
20241018,093300,28227940,7070,7070,7070,7070,0
|
|
20241018,093200,28227940,7070,7070,7070,7070,0
|
|
20241018,093100,28227940,7070,7070,7070,7070,0
|
|
20241018,093000,28227940,7070,7070,7070,7070,0
|
|
20241018,092900,28227940,7070,7070,7070,7070,0
|
|
20241018,092800,28227940,7070,7070,7070,7070,0
|
|
20241018,092700,28227940,7070,7070,7070,7070,0
|
|
20241018,092600,28227940,7070,7070,7070,7070,0
|
|
20241018,092500,28227940,7070,7070,7070,7070,0
|
|
20241018,092400,28227940,7070,7070,7070,7070,0
|
|
20241018,092300,28227940,7070,7070,7070,7070,0
|
|
20241018,092200,28227940,7070,7070,7070,7070,3
|
|
20241018,092100,28206730,7030,7040,7040,7030,72
|
|
20241018,092000,27700350,7040,7040,7040,7040,0
|
|
20241018,091900,27700350,7040,7040,7040,7040,0
|
|
20241018,091800,27700350,7040,7100,7100,7040,227
|
|
20241018,091700,26100790,7060,7050,7100,7050,41
|
|
20241018,091600,25811230,7050,7050,7050,7050,30
|
|
20241018,091500,25599730,7050,7050,7050,7050,30
|
|
20241018,091400,25388230,7050,7080,7080,7050,653
|
|
20241018,091300,20775870,7080,7080,7080,7080,5
|
|
20241018,091200,20740470,7080,7080,7080,7080,22
|
|
20241018,091100,20584710,7060,7110,7110,7060,680
|
|
20241018,091000,15769490,7110,7110,7110,7110,9
|
|
20241018,090900,15705500,7100,7100,7100,7100,1
|
|
20241018,090800,15698400,7100,7140,7140,7100,277
|
|
20241018,090700,13725260,7140,7140,7140,7140,18
|
|
20241018,090600,13596740,7190,7190,7190,7190,1
|
|
20241018,090500,13589550,7110,7190,7190,7110,499
|
|
20241018,090400,10011760,7190,7170,7190,7170,130
|
|
20241018,090300,9079490,7170,7160,7170,7160,937
|
|
20241018,090200,2362740,7160,7140,7160,7140,296
|
|
20241018,090100,243400,7140,7140,7140,7140,0
|
|
20241018,090000,243400,7140,7160,7160,7140,34
|